FINAL PRE-CLEARING PRICES AS OF 03/24/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1936.3 -11.7 1948.0 APR23 ---- ---- ---- ---- 1933.4 -11.7 1945.1 MAY23 ---- ---- ---- ---- 1930.5 -11.7 1942.2 JUN23 ---- ---- ---- ---- 1926.0 -11.7 1937.7 AUG23 ---- ---- ---- ---- 1921.9 -11.7 1933.6 OCT23 ---- ---- ---- ---- 1917.8 -11.7 1929.5 DEC23 ---- ---- ---- ---- 1913.7 -11.7 1925.4 FEB24 ---- ---- ---- ---- 1911.6 -11.7 1923.3 APR24 ---- ---- ---- ---- 1906.6 -11.7 1918.3 JUN24 ---- ---- ---- ---- 1901.6 -11.7 1913.3 AUG24 ---- ---- ---- ---- 1897.5 -11.7 1909.2 OCT24 ---- ---- ---- ---- 1893.4 -11.7 1905.1 DEC24 ---- ---- ---- ---- 1889.6 -11.7 1901.3 JUN25 ---- ---- ---- ---- 1877.6 -11.7 1889.3 DEC25 ---- ---- ---- ---- 1865.6 -11.7 1877.3 JUN26 ---- ---- ---- ---- 1853.6 -11.7 1865.3 DEC26 ---- ---- ---- ---- 1845.6 -11.7 1857.3 JUN27 ---- ---- ---- ---- 1835.6 -11.7 1847.3 DEC27 ---- ---- ---- ---- 1825.6 -11.7 1837.3 JUN28 ---- ---- ---- ---- 1815.6 -11.7 1827.3 DEC28 ---- ---- ---- ---- 1805.6 -11.7 1817.3 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- 229.00B ---- 229.00B 229.00 +1.00 228.00 966 APR23 ---- 232.50B ---- 232.50B 232.50 +1.50 231.00 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 7956 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.07 -.13 365.20 130 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 ---- ---- ---- 2319.50B 2308.00 +9.50 14 2298.50 11 98 APR23 2305.75 2314.00B 2290.00A 2321.50B 2309.50 +8.00 195 2301.50 201 232 MAY23 2311.75 2325.00 2293.25 2321.00A 2315.00 +5.25 244 2309.75 220 528 JUN23 2339.75 2349.50B 2302.50A 2340.50B 2333.00 +10.50 1133 2322.50 2097 716 JLY23 2333.25 2350.00 2333.25 2353.75B 2345.75 +10.75 759 2335.00 1726 528 AUG23 2370.00 2373.00B 2329.25 2365.00B 2356.75 +9.75 26 2347.00 17 282 SEP23 2372.75 2374.50B 2359.00A 2372.25B 2363.75 +8.75 28 2355.00 52 6 OCT23 ---- ---- ---- ---- 2379.50 +9.25 2370.25 NOV23 ---- ---- ---- ---- 2396.75 +10.00 2386.75 DEC23 ---- ---- ---- 2405.50B 2405.50 +10.50 2395.00 11 JAN24 ---- ---- ---- ---- 2415.00 +10.75 2404.25 FEB24 ---- ---- ---- ---- 2425.00 +10.75 2414.25 MAR24 ---- ---- ---- ---- 2435.50 +11.00 2424.50 APR24 ---- ---- ---- ---- 2442.75 +11.00 2431.75 MAY24 ---- ---- ---- ---- 2449.50 +11.25 2438.25 JUN24 ---- ---- ---- ---- 2454.75 +11.50 2443.25 JLY24 ---- ---- ---- ---- 2464.00 +11.50 2452.50 AUG24 ---- ---- ---- ---- 2473.50 +11.75 2461.75 SEP24 ---- ---- ---- ---- 2482.25 +11.75 2470.50 OCT24 ---- ---- ---- ---- 2489.50 +12.00 2477.50 NOV24 ---- ---- ---- ---- 2500.25 +12.00 2488.25 DEC24 ---- ---- ---- ---- 2483.25 +12.25 2471.00 9 JAN25 ---- ---- ---- ---- 2490.25 +12.25 2478.00 FEB25 ---- ---- ---- ---- 2497.25 +12.25 2485.00 MAR25 ---- ---- ---- ---- 2504.25 +12.25 2492.00 APR25 ---- ---- ---- ---- 2513.25 +12.25 2501.00 MAY25 ---- ---- ---- ---- 2522.25 +12.25 2510.00 JUN25 ---- ---- ---- ---- 2530.25 +12.25 2518.00 JLY25 ---- ---- ---- ---- 2539.25 +12.25 2527.00 AUG25 ---- ---- ---- ---- 2547.25 +12.25 2535.00 SEP25 ---- ---- ---- ---- 2555.25 +12.25 2543.00 OCT25 ---- ---- ---- ---- 2563.25 +12.25 2551.00 NOV25 ---- ---- ---- ---- 2570.25 +12.25 2558.00 DEC25 ---- ---- ---- ---- 2578.25 +12.25 2566.00 JAN26 ---- ---- ---- ---- 2586.25 +12.25 2574.00 FEB26 ---- ---- ---- ---- 2594.25 +12.25 2582.00 MAR26 ---- ---- ---- ---- 2602.25 +12.25 2590.00 APR26 ---- ---- ---- ---- 2611.25 +12.25 2599.00 MAY26 ---- ---- ---- ---- 2619.25 +12.25 2607.00 JUN26 ---- ---- ---- ---- 2627.25 +12.25 2615.00 JLY26 ---- ---- ---- ---- 2635.25 +12.25 2623.00 AUG26 ---- ---- ---- ---- 2642.25 +12.25 2630.00 SEP26 ---- ---- ---- ---- 2650.25 +12.25 2638.00 OCT26 ---- ---- ---- ---- 2657.25 +12.25 2645.00 NOV26 ---- ---- ---- ---- 2665.25 +12.25 2653.00 DEC26 ---- ---- ---- ---- 2673.25 +12.25 2661.00 JAN27 ---- ---- ---- ---- 2683.25 +12.25 2671.00 FEB27 ---- ---- ---- ---- 2693.25 +12.25 2681.00 MAR27 ---- ---- ---- ---- 2703.25 +12.25 2691.00 APR27 ---- ---- ---- ---- 2714.25 +12.25 2702.00 MAY27 ---- ---- ---- ---- 2724.25 +12.25 2712.00 JUN27 ---- ---- ---- ---- 2734.25 +12.25 2722.00 JLY27 ---- ---- ---- ---- 2742.25 +12.25 2730.00 AUG27 ---- ---- ---- ---- 2756.25 +12.25 2744.00 SEP27 ---- ---- ---- ---- 2759.25 +12.25 2747.00 OCT27 ---- ---- ---- ---- 2766.25 +12.25 2754.00 NOV27 ---- ---- ---- ---- 2774.25 +12.25 2762.00 DEC27 ---- ---- ---- ---- 2782.25 +12.25 2770.00 JAN28 ---- ---- ---- ---- 2792.25 +12.25 2780.00 FEB28 ---- ---- ---- ---- 2802.25 +12.25 2790.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2399 4324 2410 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27975 -.00132 .28107 3098 APR23 ---- ---- ---- ---- .24179 -.00321 .24500 72 3051 MAY23 ---- ---- ---- ---- .24500 +.00250 .24250 20 2387 JUN23 ---- ---- ---- ---- .24500 UNCH .24500 5 2424 JLY23 .24500 .24500 .24500 .24500 .24500 -.00132 1 .24632 36 2035 AUG23 .24500 .24600 .24500 .24600 .24600 -.00134 7 .24734 31 2295 SEP23 ---- ---- .24500A .24500A .24500 -.00205 .24705 33 2007 OCT23 ---- ---- .24500A .24500A .24500 -.00234 .24734 31 1530 NOV23 ---- ---- .24500A .24500A .24500 -.00234 .24734 31 1712 DEC23 ---- ---- .24500A .24500A .24500 -.00234 .24734 31 1659 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 181 AUG24 ---- ---- ---- ---- .25000 UNCH .25000 181 SEP24 ---- ---- ---- ---- .25000 UNCH .25000 180 OCT24 ---- ---- ---- ---- .25000 UNCH .25000 179 NOV24 ---- ---- ---- ---- .25000 UNCH .25000 179 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 290 26343 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 717 MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 125 789 JUN23 ---- ---- ---- ---- 540.00 UNCH 540.00 620 JLY23 ---- 520.00B ---- 520.00B 500.00 UNCH 500.00 25 735 AUG23 ---- ---- ---- ---- 500.00 UNCH 500.00 25 738 SEP23 ---- ---- ---- ---- 500.00 UNCH 500.00 25 641 OCT23 ---- 475.00B ---- 475.00B 475.00 +10.00 465.00 548 NOV23 ---- 475.00B ---- 475.00B 475.00 +10.00 465.00 559 DEC23 ---- 475.00B ---- 475.00B 475.00 +10.00 465.00 523 JAN24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 FEB24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 MAR24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 APR24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 MAY24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 JUN24 ---- ---- ---- ---- 485.00 +10.00 475.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 6170 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.48 UNCH 16.48 692 APR23 ---- ---- 17.60A 17.60A 17.60 -.20 17.80 757 MAY23 ---- ---- 18.25A 18.25A 18.25 -.05 18.30 735 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 17706 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 ---- ---- ---- ---- 336.00 UNCH 336.00 2439 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 2223 JUN23 ---- ---- ---- ---- 325.68 UNCH 325.68 2126 JLY23 ---- ---- ---- ---- 318.00 -5.53 323.53 1714 AUG23 ---- ---- ---- ---- 318.00 -5.53 323.53 1696 SEP23 ---- ---- ---- ---- 318.00 -5.53 323.53 1656 OCT23 ---- ---- ---- ---- 318.00 -5.53 323.53 1413 NOV23 ---- ---- ---- ---- 318.00 -5.53 323.53 1264 DEC23 ---- ---- ---- ---- 318.00 -2.00 320.00 1272 JAN24 ---- ---- ---- ---- 312.50 UNCH 312.50 124 FEB24 ---- ---- ---- ---- 312.50 UNCH 312.50 73 MAR24 ---- ---- ---- ---- 312.50 UNCH 312.50 73 APR24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 MAY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JUN24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JLY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 AUG24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 SEP24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 OCT24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 NOV24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 DEC24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18732 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 826.00 UNCH 826.00 1049 APR23 830.00 835.00 830.00 835.00 835.00 +25.00 6 810.00 1 572 MAY23 825.00 825.00 825.00 825.00 825.00 +23.00 1 802.00 59 561 JUN23 795.00 800.00B 795.00 800.00B 805.00 +10.00 1 795.00 87 1001 JLY23 800.00 800.00 800.00 800.00 800.00 +10.00 3 790.00 700 AUG23 791.00 791.00 791.00 791.00 791.00 +11.00 2 780.00 12 583 SEP23 786.00 790.00 786.00 790.00 790.00 +30.00 7 760.00 2 667 OCT23 ---- ---- ---- ---- 780.00 +30.00 750.00 260 NOV23 ---- ---- ---- ---- 780.00 +30.00 750.00 1087 DEC23 ---- ---- ---- ---- 780.00 +30.00 750.00 260 JAN24 ---- ---- ---- ---- 780.00 +30.00 750.00 50 FEB24 ---- ---- ---- ---- 780.00 +30.00 750.00 50 MAR24 ---- ---- ---- ---- 780.00 +30.00 750.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 161 6890 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 456.00 +1.00 455.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 430.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 +1.00 434.00 3 AUG23 ---- ---- ---- ---- 435.00 +1.00 434.00 3 SEP23 ---- ---- ---- ---- 435.00 +1.00 434.00 1 OCT23 ---- ---- ---- ---- 443.00 +1.00 442.00 1 NOV23 ---- ---- ---- ---- 443.00 +1.00 442.00 1 DEC23 ---- ---- ---- ---- 443.00 +1.00 442.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1991.7 1995.4 1985.5 1991.5B 1982.1 -11.7 19 1993.8 33 52 APR23 1996.1 2006.5 1977.7 1981.0 1983.8 -12.1 276846 1995.9 262247 132194 MAY23 2004.1 2013.2 1986.6 1990.3B 1992.4 -11.7 1163 2004.1 1142 1006 JUN23 2013.3 2023.9 1995.7 1999.0 2001.7 -11.6 116292 2013.3 74549 294970 AUG23 2030.5 2040.0 2013.1 2016.3A 2018.8 -11.6 2652 2030.4 3113 22750 OCT23 2046.9 2053.6B 2030.0 2032.8B 2034.5 -12.2 623 2046.7 542 8051 DEC23 2059.6 2068.0 2044.2A 2048.1B 2049.8 -13.0 1663 2062.8 1677 17460 FEB24 2080.8 2080.8 2065.2 2058.9A 2064.9 -13.0 181 2077.9 85 1929 APR24 2080.3 2080.3 2076.7 2074.4A 2078.9 -13.0 26 2091.9 21 639 JUN24 2108.8 2108.8 2108.8 2088.8A 2092.1 -13.0 5 2105.1 589 AUG24 ---- ---- ---- 2101.1A 2103.7 -13.1 2116.8 1 39 OCT24 ---- ---- ---- 2115.6A 2114.7 -13.1 2127.8 2 35 DEC24 ---- ---- ---- 2123.1A 2126.8 -13.1 5 2139.9 7 446 JUN25 ---- ---- ---- ---- 2164.2 -13.2 2177.4 4 DEC25 ---- ---- ---- ---- 2190.4 -13.2 2203.6 8 JUN26 ---- ---- ---- ---- 2204.9 -13.2 2218.1 DEC26 ---- ---- ---- ---- 2229.2 -13.2 2242.4 2 JUN27 ---- ---- ---- ---- 2243.7 -13.2 2256.9 DEC27 ---- ---- ---- ---- 2266.0 -13.2 2279.2 JUN28 ---- ---- ---- ---- 2277.6 -13.2 2290.8 DEC28 ---- ---- ---- ---- 2296.9 -13.2 2310.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 399475 343419 480174 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1997.1 +15.8 1981.3 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 .0 -.4 -.4 .0 UNCH 547 .0 JUN23 .0 .1B -.3 -.3 .0 UNCH 853 .0 AUG23 .0 .0 .0 .0 .0 UNCH 4 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1404 GSP MAR 23 LONDON SPOT GOLD 28 ---- ---- ---- ---- 1980.97 -12.23 1993.20 29 ---- ---- ---- ---- 1981.00 -12.20 1993.20 30 ---- ---- ---- ---- 1981.00 -12.16 1993.16 31 ---- ---- ---- ---- 1980.97 -12.19 1993.16 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1980.97 -12.19 1993.16 04 ---- ---- ---- ---- 1980.97 -12.19 1993.16 05 ---- ---- ---- ---- 1980.97 -12.19 1993.16 06 ---- ---- ---- ---- 1980.97 -12.19 1993.16 11 ---- ---- ---- ---- 1980.97 -12.19 1993.16 12 ---- ---- ---- ---- 1980.97 -12.19 1993.16 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 200.00 200.00 200.00 200.00 200.00 UNCH 5 200.00 105 APR23 200.00 200.00 200.00 200.00 200.00 UNCH 5 200.00 270 MAY23 200.00 200.00 200.00 200.00 200.00 UNCH 5 200.00 255 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 15 1325 HG Copper Futures MAR23 4.1655 4.1655 4.0755 4.0990 4.1015 -.0445 209 4.1460 465 1158 APR23 4.1050 4.1500 4.0590 4.0640A 4.0780 -.0490 469 4.1270 341 3549 MAY23 4.1015 4.1485 4.0505 4.0730 4.0750 -.0485 84967 4.1235 79527 114564 JUN23 4.0940 4.1425 4.0500 4.0730A 4.0730 -.0450 478 4.1180 408 2574 JLY23 4.1055 4.1455 4.0520 4.0765B 4.0775 -.0445 13587 4.1220 13281 44426 AUG23 4.0990 4.1210 4.0650 4.0810B 4.0805 -.0405 31 4.1210 12 783 SEP23 4.0970 4.1410 4.0500 4.0815B 4.0795 -.0395 3891 4.1190 2937 16299 OCT23 4.1020 4.1020 4.0650 4.0855B 4.0830 -.0370 25 4.1200 26 496 NOV23 4.1035 4.1045 4.0790A 4.0610A 4.0845 -.0370 18 4.1215 12 420 DEC23 4.0910 4.1355 4.0560A 4.0785A 4.0795 -.0330 2032 4.1125 1470 15354 JAN24 4.0900 4.0900 4.0730A 4.0820A 4.0825 -.0325 19 4.1150 13 222 FEB24 4.0910 4.0910 4.0740A 4.0820A 4.0830 -.0330 25 4.1160 12 386 MAR24 4.0730 4.0825 4.0710 4.0770B 4.0775 -.0280 356 4.1055 137 3694 APR24 ---- ---- 4.0670A 4.0670A 4.0785 -.0275 4.1060 326 MAY24 ---- ---- ---- 4.0450A 4.0745 -.0250 59 4.0995 30 506 JUN24 ---- ---- 4.0635A 4.0635A 4.0750 -.0245 4.0995 316 JLY24 ---- ---- ---- 4.0650A 4.0730 -.0235 10 4.0965 9 360 AUG24 ---- ---- 4.0620A 4.0620A 4.0715 -.0235 4.0950 120 SEP24 ---- ---- 4.0625A 4.0625A 4.0705 -.0235 4.0940 168 OCT24 ---- ---- 4.0655A 4.0655A 4.0685 -.0235 4.0920 94 NOV24 ---- ---- ---- 4.0670A 4.0715 -.0235 4.0950 118 DEC24 ---- ---- 4.0585A 4.0980B 4.0650 -.0235 4.0885 283 JAN25 ---- ---- ---- ---- 4.0660 -.0235 4.0895 88 FEB25 ---- ---- ---- ---- 4.0705 -.0235 4.0940 MAR25 ---- ---- ---- 4.0605A 4.0570 -.0235 4.0805 8 MAY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 JLY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 SEP25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 DEC25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 MAR26 ---- ---- ---- ---- 4.0735 -.0235 4.0970 MAY26 ---- ---- ---- ---- 4.0865 -.0235 4.1100 JLY26 ---- ---- ---- ---- 4.0870 -.0235 4.1105 SEP26 ---- ---- ---- ---- 4.0995 -.0235 4.1230 DEC26 ---- ---- ---- ---- 4.1120 -.0235 4.1355 1 MAR27 ---- ---- ---- ---- 4.1095 -.0235 4.1330 MAY27 ---- ---- ---- ---- 4.1070 -.0235 4.1305 JLY27 ---- ---- ---- ---- 4.1045 -.0235 4.1280 SEP27 ---- ---- ---- ---- 4.1020 -.0235 4.1255 DEC27 ---- ---- ---- ---- 4.1145 -.0235 4.1380 MAR28 ---- ---- ---- ---- 4.1120 -.0235 4.1355 MAY28 ---- ---- ---- ---- 4.1095 -.0235 4.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106176 98680 206313 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 222 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0725 +.0120 4.0605 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0463 -.0120 4.0583 1803 APR23 ---- ---- ---- ---- 4.0777 -.0489 4.1266 1304 MAY23 ---- ---- ---- ---- 4.0748 -.0482 4.1230 1484 JUN23 ---- ---- ---- ---- 4.0734 -.0450 4.1184 1033 JLY23 ---- ---- ---- ---- 4.0778 -.0441 4.1219 874 AUG23 ---- ---- ---- ---- 4.0804 -.0404 4.1208 827 SEP23 ---- ---- ---- ---- 4.0799 -.0392 4.1191 1058 OCT23 ---- ---- ---- ---- 4.0831 -.0370 4.1201 1058 NOV23 ---- ---- ---- ---- 4.0840 -.0366 4.1206 1028 DEC23 ---- ---- ---- ---- 4.0798 -.0330 4.1128 1042 JAN24 ---- ---- ---- ---- 4.0825 -.0326 4.1151 1099 FEB24 ---- ---- ---- ---- 4.0825 -.0325 4.1150 498 MAR24 ---- ---- ---- ---- 4.0776 -.0280 4.1056 498 APR24 ---- ---- ---- ---- 4.0781 -.0273 4.1054 498 MAY24 ---- ---- ---- ---- 4.0745 -.0250 4.0995 498 JUN24 ---- ---- ---- ---- 4.0748 -.0244 4.0992 498 JLY24 ---- ---- ---- ---- 4.0729 -.0235 4.0964 498 AUG24 ---- ---- ---- ---- 4.0714 -.0235 4.0949 SEP24 ---- ---- ---- ---- 4.0703 -.0235 4.0938 OCT24 ---- ---- ---- ---- 4.0688 -.0235 4.0923 NOV24 ---- ---- ---- ---- 4.0709 -.0235 4.0944 DEC24 ---- ---- ---- ---- 4.0651 -.0235 4.0886 JAN25 ---- ---- ---- ---- 4.0664 -.0235 4.0899 MAR25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 MAY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 JLY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 SEP25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 DEC25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 MAR26 ---- ---- ---- ---- 4.0735 -.0235 4.0970 MAY26 ---- ---- ---- ---- 4.0865 -.0235 4.1100 JLY26 ---- ---- ---- ---- 4.0870 -.0235 4.1105 SEP26 ---- ---- ---- ---- 4.0995 -.0235 4.1230 DEC26 ---- ---- ---- ---- 4.1120 -.0235 4.1355 MAR27 ---- ---- ---- ---- 4.1095 -.0235 4.1330 MAY27 ---- ---- ---- ---- 4.1070 -.0235 4.1305 JLY27 ---- ---- ---- ---- 4.1045 -.0235 4.1280 SEP27 ---- ---- ---- ---- 4.1020 -.0235 4.1255 DEC27 ---- ---- ---- ---- 4.1145 -.0235 4.1380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 .0000 .0000 .0000 UNCH 2738 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 95 .0000 SEP23 ---- .0005B ---- .0005B .0000 UNCH 1 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2834 HRC NYMEX STEEL FUTURES MAR23 ---- 1057.00B ---- 1060.00B 1057.00 +1.00 1056.00 7 3393 APR23 1201.00 1205.00 1195.00 1204.00 1197.00 +3.00 64 1194.00 796 4828 MAY23 1152.00 1160.00 1140.00 1159.00A 1158.00 +20.00 122 1138.00 836 6057 JUN23 1048.00 1060.00 1040.00 1054.00A 1059.00 +9.00 40 1050.00 492 4408 JLY23 967.00 969.00 967.00 968.00A 969.00 +1.00 6 968.00 201 2259 AUG23 ---- ---- ---- ---- 926.00 +1.00 925.00 48 1993 SEP23 ---- ---- ---- ---- 920.00 UNCH 920.00 121 1950 OCT23 ---- ---- 879.00A 879.00A 835.00 -45.00 880.00 26 1721 NOV23 855.00 855.00 854.00A 854.00A 854.00 -2.00 1 856.00 7 1526 DEC23 832.00 832.00 831.00 826.00A 831.00 -9.00 4 840.00 113 1622 JAN24 ---- ---- ---- ---- 830.00 -20.00 850.00 108 FEB24 ---- ---- ---- ---- 830.00 -15.00 845.00 160 MAR24 825.00 825.00 825.00 825.00 825.00 -15.00 5 840.00 65 APR24 ---- ---- ---- ---- 825.00 -15.00 840.00 66 MAY24 ---- ---- ---- ---- 825.00 -15.00 840.00 135 JUN24 800.00 800.00 800.00 800.00 801.00 -15.00 10 816.00 62 JLY24 ---- ---- ---- ---- 801.00 -15.00 816.00 AUG24 ---- ---- ---- ---- 801.00 -15.00 816.00 75 SEP24 ---- ---- ---- ---- 801.00 -15.00 816.00 OCT24 ---- ---- ---- ---- 801.00 -15.00 816.00 NOV24 ---- ---- ---- ---- 801.00 -15.00 816.00 25 DEC24 ---- ---- ---- ---- 801.00 -15.00 816.00 JAN25 ---- ---- ---- ---- 801.00 -15.00 816.00 FEB25 ---- ---- ---- ---- 801.00 -15.00 816.00 MAR25 ---- ---- ---- ---- 801.00 -15.00 816.00 APR25 ---- ---- ---- ---- 801.00 -15.00 816.00 MAY25 ---- ---- ---- ---- 801.00 -15.00 816.00 JUN25 ---- ---- ---- ---- 801.00 -15.00 816.00 JLY25 ---- ---- ---- ---- 801.00 -15.00 816.00 AUG25 ---- ---- ---- ---- 801.00 -15.00 816.00 SEP25 ---- ---- ---- ---- 801.00 -15.00 816.00 OCT25 ---- ---- ---- ---- 801.00 -15.00 816.00 NOV25 ---- ---- ---- ---- 801.00 -15.00 816.00 DEC25 ---- ---- ---- ---- 801.00 -15.00 816.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 2647 30453 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 ---- ---- ---- ---- 69.48 -.07 69.55 5 APR23 ---- ---- ---- ---- 66.00 UNCH 66.00 9 MAY23 ---- ---- ---- ---- 65.00 UNCH 65.00 23 JUN23 ---- ---- ---- ---- 63.00 UNCH 63.00 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 UNCH 53.00 1 FEB24 ---- ---- ---- ---- 53.00 UNCH 53.00 1 MAR24 ---- ---- ---- ---- 53.00 UNCH 53.00 APR24 ---- ---- ---- ---- 52.00 UNCH 52.00 MAY24 ---- ---- ---- ---- 52.00 UNCH 52.00 JUN24 ---- ---- ---- ---- 52.00 UNCH 52.00 JLY24 ---- ---- ---- ---- 50.00 UNCH 50.00 AUG24 ---- ---- ---- ---- 50.00 UNCH 50.00 SEP24 ---- ---- ---- ---- 50.00 UNCH 50.00 OCT24 ---- ---- ---- ---- 50.00 UNCH 50.00 NOV24 ---- ---- ---- ---- 50.00 UNCH 50.00 DEC24 ---- ---- ---- ---- 50.00 UNCH 50.00 JAN25 ---- ---- ---- ---- 50.00 UNCH 50.00 FEB25 ---- ---- ---- ---- 50.00 UNCH 50.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 771 MGC Micro Gold Futures APR23 1996.2 2006.3 1977.8 1981.0 1983.8 -12.1 104386 1995.9 105263 19657 JUN23 2013.6 2023.7 1995.7 1999.0 2001.7 -11.6 10256 2013.3 9784 6958 AUG23 2030.2 2040.3 2013.1 2016.8B 2018.8 -11.6 458 2030.4 557 667 OCT23 2046.8 2051.8 2030.0 2032.4B 2034.5 -12.2 85 2046.7 197 219 DEC23 2060.1 2068.0 2045.4 2045.0A 2049.8 -13.0 157 2062.8 152 390 FEB24 2081.3 2081.3 2062.0 2059.0A 2064.9 -13.0 11 2077.9 7 95 APR24 2078.1 2096.0 2076.7 2077.1B 2078.9 -13.0 28 2091.9 35 34 JUN24 ---- ---- ---- 2102.0A 2092.1 -13.0 2105.1 6 AUG24 ---- ---- ---- ---- 2103.7 -13.1 2116.8 1 OCT24 ---- ---- ---- ---- 2114.7 -13.1 2127.8 DEC24 2143.9 2143.9 2143.9 2143.9 2126.8 -13.1 1 2139.9 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115382 115995 28031 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 4.1120 4.1120 4.0400 4.0720 4.0780 -.0490 11 4.1270 10 42 MAY23 4.1045 4.1485 4.0500 4.0755A 4.0750 -.0485 5577 4.1235 5617 2122 JUN23 ---- ---- ---- 4.0820A 4.0730 -.0450 4.1180 1 4 JLY23 4.1005 4.1440B 4.0520 4.0645A 4.0775 -.0445 45 4.1220 83 169 AUG23 ---- ---- ---- ---- 4.0805 -.0405 4.1210 SEP23 4.0975 4.0975 4.0500 4.0910B 4.0795 -.0395 4 4.1190 10 30 OCT23 ---- ---- ---- ---- 4.0830 -.0370 4.1200 NOV23 ---- ---- ---- ---- 4.0845 -.0370 4.1215 DEC23 ---- ---- ---- 4.1180B 4.0795 -.0330 4.1125 3 JAN24 ---- ---- ---- ---- 4.0825 -.0325 4.1150 FEB24 ---- ---- ---- ---- 4.0830 -.0330 4.1160 MAR24 ---- ---- ---- ---- 4.0775 -.0280 4.1055 1 APR24 ---- ---- ---- ---- 4.0785 -.0275 4.1060 MAY24 ---- ---- ---- ---- 4.0745 -.0250 4.0995 JUN24 ---- ---- ---- ---- 4.0750 -.0245 4.0995 JLY24 ---- ---- ---- ---- 4.0730 -.0235 4.0965 AUG24 ---- ---- ---- ---- 4.0715 -.0235 4.0950 SEP24 ---- ---- ---- ---- 4.0705 -.0235 4.0940 OCT24 ---- ---- ---- ---- 4.0685 -.0235 4.0920 NOV24 ---- ---- ---- ---- 4.0715 -.0235 4.0950 DEC24 ---- ---- ---- ---- 4.0650 -.0235 4.0885 JAN25 ---- ---- ---- ---- 4.0660 -.0235 4.0895 FEB25 ---- ---- ---- ---- 4.0705 -.0235 4.0940 MAR25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 MAY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 JLY25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 SEP25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 DEC25 ---- ---- ---- ---- 4.0570 -.0235 4.0805 MAR26 ---- ---- ---- ---- 4.0735 -.0235 4.0970 MAY26 ---- ---- ---- ---- 4.0865 -.0235 4.1100 JLY26 ---- ---- ---- ---- 4.0870 -.0235 4.1105 SEP26 ---- ---- ---- ---- 4.0995 -.0235 4.1230 DEC26 ---- ---- ---- ---- 4.1120 -.0235 4.1355 MAR27 ---- ---- ---- ---- 4.1095 -.0235 4.1330 MAY27 ---- ---- ---- ---- 4.1070 -.0235 4.1305 JLY27 ---- ---- ---- ---- 4.1045 -.0235 4.1280 SEP27 ---- ---- ---- ---- 4.1020 -.0235 4.1255 DEC27 ---- ---- ---- ---- 4.1145 -.0235 4.1380 MAR28 ---- ---- ---- ---- 4.1120 -.0235 4.1355 MAY28 ---- ---- ---- ---- 4.1095 -.0235 4.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5637 5721 2371 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.50 +.04 73.46 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 ---- ---- ---- ---- 28.38 -.60 28.98 11 OCT23 ---- ---- ---- ---- 28.20 -.60 28.80 17 NOV23 ---- ---- ---- ---- 28.08 -.60 28.68 17 DEC23 ---- ---- ---- ---- 28.08 -.60 28.68 17 JAN24 ---- ---- ---- ---- 27.98 -.65 28.63 17 FEB24 ---- ---- ---- ---- 27.93 -.65 28.58 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 931.9 -1.3 933.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.1440 4.1440 4.1440 4.1460B 4.0780 -.0500 1 4.1280 3 5 MAY23 4.1000 4.1480 4.0520 4.0740A 4.0760 -.0480 406 4.1240 393 308 JUN23 ---- ---- ---- 4.1220B 4.0740 -.0440 4.1180 19 JLY23 4.1200 4.1420B 4.0540A 4.0780B 4.0780 -.0440 11 4.1220 20 34 AUG23 ---- ---- ---- ---- 4.0800 -.0420 4.1220 SEP23 4.1340 4.1400 4.0520A 4.0540A 4.0800 -.0400 5 4.1200 4 5 OCT23 ---- ---- ---- ---- 4.0840 -.0360 4.1200 NOV23 ---- ---- ---- ---- 4.0840 -.0380 4.1220 DEC23 ---- ---- ---- ---- 4.0800 -.0320 4.1120 JAN24 ---- ---- ---- ---- 4.0820 -.0340 4.1160 FEB24 ---- ---- ---- ---- 4.0840 -.0320 4.1160 MAR24 ---- ---- ---- ---- 4.0780 -.0280 4.1060 APR24 ---- ---- ---- ---- 4.0780 -.0280 4.1060 MAY24 ---- ---- ---- ---- 4.0740 -.0260 4.1000 JUN24 ---- ---- ---- ---- 4.0760 -.0240 4.1000 JLY24 ---- ---- ---- ---- 4.0740 -.0220 4.0960 AUG24 ---- ---- ---- ---- 4.0720 -.0240 4.0960 SEP24 ---- ---- ---- ---- 4.0700 -.0240 4.0940 OCT24 ---- ---- ---- ---- 4.0680 -.0240 4.0920 NOV24 ---- ---- ---- ---- 4.0720 -.0240 4.0960 DEC24 ---- ---- ---- ---- 4.0660 -.0220 4.0880 JAN25 ---- ---- ---- ---- 4.0660 -.0240 4.0900 FEB25 ---- ---- ---- ---- 4.0700 -.0240 4.0940 MAR25 ---- ---- ---- ---- 4.0580 -.0220 4.0800 MAY25 ---- ---- ---- ---- 4.0580 -.0220 4.0800 JLY25 ---- ---- ---- ---- 4.0580 -.0220 4.0800 SEP25 ---- ---- ---- ---- 4.0580 -.0220 4.0800 DEC25 ---- ---- ---- ---- 4.0580 -.0220 4.0800 MAR26 ---- ---- ---- ---- 4.0740 -.0240 4.0980 MAY26 ---- ---- ---- ---- 4.0860 -.0240 4.1100 JLY26 ---- ---- ---- ---- 4.0880 -.0220 4.1100 SEP26 ---- ---- ---- ---- 4.1000 -.0240 4.1240 DEC26 ---- ---- ---- ---- 4.1120 -.0240 4.1360 MAR27 ---- ---- ---- ---- 4.1100 -.0240 4.1340 MAY27 ---- ---- ---- ---- 4.1080 -.0220 4.1300 JLY27 ---- ---- ---- ---- 4.1040 -.0240 4.1280 SEP27 ---- ---- ---- ---- 4.1020 -.0240 4.1260 DEC27 ---- ---- ---- ---- 4.1140 -.0240 4.1380 MAR28 ---- ---- ---- ---- 4.1120 -.0235 4.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 423 420 371 QI E-Mini Silver Futures MAY23 23.2000 23.7000 23.1250 23.3750A 23.3390 +.0830 296 23.2560 291 333 JLY23 23.4125 23.8125 23.3250A 23.4625A 23.5280 +.0850 12 23.4430 24 61 SEP23 23.5750 24.0000B 23.5125A 24.0625B 23.7160 +.0890 2 23.6270 6 24 DEC23 23.8750 24.2375B 23.7625A 24.3125B 23.9690 +.0740 7 23.8950 2 16 JAN24 ---- ---- ---- 24.0375B 24.0470 +.0730 23.9740 MAR24 ---- ---- ---- 23.9750A 24.1510 +.0720 24.0790 2 MAY24 ---- ---- ---- ---- 24.2590 +.0660 24.1930 6 JLY24 ---- ---- ---- ---- 24.3490 +.0660 24.2830 SEP24 ---- ---- ---- ---- 24.5080 +.0660 24.4420 DEC24 ---- ---- ---- ---- 24.8090 +.0660 24.7430 JAN25 ---- ---- ---- ---- 24.9290 +.0660 24.8630 TOTAL EST.VOL VOLUME OPEN INT TOTAL 317 323 442 QO E-Mini Gold Futures APR23 1995.75 2006.00 1978.00 1980.50 1983.80 -12.10 2720 1995.90 2974 709 JUN23 2011.25 2023.00 1995.50 1998.75A 2001.70 -11.60 206 2013.30 204 213 AUG23 2030.50 2036.00 2027.25 2013.00A 2018.80 -11.60 8 2030.40 6 33 OCT23 ---- ---- ---- 2052.00B 2034.50 -12.20 2046.70 3 7 DEC23 ---- ---- ---- 2066.00B 2049.80 -13.00 2 2062.80 8 40 FEB24 2078.25 2078.25 2078.25 2080.50B 2064.90 -13.00 1 2077.90 4 9 APR24 ---- ---- ---- 2074.50A 2078.90 -13.00 2091.90 3 25 JUN24 ---- ---- ---- ---- 2092.10 -13.00 2105.10 AUG24 ---- ---- ---- ---- 2103.70 -13.10 2116.80 OCT24 ---- ---- ---- ---- 2114.70 -13.10 2127.80 2 DEC24 ---- ---- ---- ---- 2126.80 -13.10 2139.90 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2937 3202 1040 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 437.65 +2.45 435.20 APR23 440.95 441.40B 440.95 440.95 440.95 +2.45 9 438.50 18 97 MAY23 ---- ---- ---- ---- 444.25 +2.45 441.80 JUN23 ---- 441.00B ---- 442.05B 440.95 +2.45 438.50 9 306 AUG23 ---- ---- ---- ---- 441.60 +2.45 439.15 OCT23 ---- ---- ---- ---- 442.25 +2.45 439.80 DEC23 ---- ---- ---- ---- 442.90 +2.45 440.45 FEB24 ---- ---- ---- ---- 443.55 +2.45 441.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 27 403 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 2003.50 +7.00 1996.50 APR23 2010.00 2010.70B 2010.00 2010.00 2010.00 +7.00 18 2003.00 27 78 MAY23 ---- ---- ---- ---- 2016.50 +7.00 2009.50 JUN23 ---- ---- ---- 2023.40B 2019.40 +7.00 2012.40 9 306 AUG23 ---- ---- ---- ---- 2020.00 +7.00 2013.00 OCT23 ---- ---- ---- ---- 2020.60 +7.00 2013.60 DEC23 ---- ---- ---- ---- 2021.20 +7.00 2014.20 FEB24 ---- ---- ---- ---- 2021.80 +7.00 2014.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 36 384 SI Silver Futures MAR23 ---- ---- ---- 23.050A 23.247 +.103 15 23.144 23 APR23 23.090 23.505 23.090 23.185A 23.269 +.103 75 23.166 202 361 MAY23 23.240 23.705 23.125 23.365 23.339 +.083 64198 23.256 60536 93460 JLY23 23.390 23.885 23.330 23.560A 23.528 +.085 2185 23.443 1936 14319 SEP23 23.575 23.995 23.535A 23.615A 23.716 +.089 595 23.627 379 5474 DEC23 23.825 24.250 23.790 23.875A 23.969 +.074 261 23.895 193 3681 JAN24 ---- ---- ---- 23.900A 24.047 +.073 23.974 146 MAR24 24.205 24.205 24.145 24.055A 24.151 +.072 18 24.079 6 457 MAY24 ---- ---- ---- 24.115A 24.259 +.066 5 24.193 140 JLY24 ---- ---- ---- 24.375B 24.349 +.066 24.283 4 SEP24 ---- ---- ---- ---- 24.508 +.066 24.442 DEC24 ---- ---- ---- 25.085B 24.809 +.066 2 24.743 9 JAN25 ---- ---- ---- ---- 24.929 +.066 24.863 JLY25 ---- ---- ---- ---- 24.972 +.066 24.906 3 DEC25 ---- ---- ---- ---- 25.084 +.066 25.018 JLY26 ---- ---- ---- ---- 25.875 +.066 25.809 5 DEC26 ---- ---- ---- ---- 25.977 +.066 25.911 JLY27 ---- ---- ---- ---- 26.085 +.066 26.019 DEC27 ---- ---- ---- ---- 26.187 +.066 26.121 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67354 63252 118082 SIL Micro Silver Futures MAR23 ---- ---- ---- 23.065A 23.247 +.103 23.144 112 APR23 23.110 23.500 23.110 23.170A 23.269 +.103 82 23.166 112 372 MAY23 23.210 23.705 23.130 23.370 23.339 +.083 13451 23.256 10887 5424 JLY23 23.390 23.850 23.350 23.570B 23.528 +.085 168 23.443 123 482 SEP23 23.810 23.900 23.645 23.785B 23.716 +.089 32 23.627 16 134 DEC23 23.785 24.200 23.785 23.870A 23.969 +.074 45 23.895 15 131 JAN24 ---- ---- ---- 24.265B 24.047 +.073 23.974 1 1 MAR24 ---- ---- ---- ---- 24.151 +.072 24.079 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13778 11154 6656 SIT SILVER TAS FUTURES MAY23 .000 .002B -.003 .002B .000 UNCH 1338 .000 JLY23 .000 .001B -.001 .001B .000 UNCH 89 .000 SEP23 ---- ---- ---- ---- .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1428 SSP MAR 23 LONDON SPOT SILVER 28 ---- ---- ---- ---- 23.184 +.079 23.105 29 ---- ---- ---- ---- 23.185 +.080 23.105 30 ---- ---- ---- ---- 23.185 +.079 23.106 31 ---- ---- ---- ---- 23.184 +.078 23.106 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.184 +.078 23.106 04 ---- ---- ---- ---- 23.184 +.078 23.106 05 ---- ---- ---- ---- 23.184 +.078 23.106 06 ---- ---- ---- ---- 23.184 +.078 23.106 11 ---- ---- ---- ---- 23.184 +.078 23.106 12 ---- ---- ---- ---- 23.184 +.078 23.106 TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- 125.71A 125.71A 126.01 -.65 126.66 330 APR23 ---- 118.69B 117.46A 117.46A 119.48 +1.37 118.11 205 MAY23 ---- ---- ---- ---- 118.08 +1.34 116.74 JUN23 ---- ---- ---- ---- 116.78 +1.28 115.50 JLY23 ---- ---- ---- ---- 116.21 +1.26 114.95 AUG23 ---- ---- ---- ---- 114.26 +1.12 113.14 SEP23 ---- ---- ---- ---- 112.62 +1.17 111.45 OCT23 ---- ---- ---- ---- 112.65 +1.19 111.46 NOV23 ---- ---- ---- ---- 111.02 +1.14 109.88 DEC23 ---- ---- ---- ---- 109.44 +1.11 108.33 JAN24 ---- ---- ---- ---- 109.02 +1.18 107.84 FEB24 ---- ---- ---- ---- 107.92 +.98 106.94 MAR24 ---- ---- ---- ---- 106.83 +.74 106.09 APR24 ---- ---- ---- ---- 106.02 +.85 105.17 MAY24 ---- ---- ---- ---- 104.93 +.61 104.32 JUN24 ---- ---- ---- ---- 103.83 +.31 103.52 JLY24 ---- ---- ---- ---- 103.18 +.46 102.72 AUG24 ---- ---- ---- ---- 102.08 +.10 101.98 SEP24 ---- ---- ---- ---- 100.97 -.26 101.23 OCT24 ---- ---- ---- ---- 100.44 -.05 100.49 NOV24 ---- ---- ---- ---- 99.32 -.47 99.79 DEC24 ---- ---- ---- ---- 98.21 -.93 99.14 JAN25 ---- ---- ---- ---- 96.65 -1.77 98.42 FEB25 ---- ---- ---- ---- 96.65 -1.17 97.82 MAR25 ---- ---- ---- ---- 96.65 -.63 97.28 APR25 ---- ---- ---- ---- 96.65 -.08 96.73 MAY25 ---- ---- ---- ---- 96.65 +.42 96.23 JUN25 ---- ---- ---- ---- 96.65 +.92 95.73 JLY25 ---- ---- ---- ---- 96.65 +1.37 95.28 AUG25 ---- ---- ---- ---- 96.65 +1.82 94.83 SEP25 ---- ---- ---- ---- 96.65 +2.27 94.38 OCT25 ---- ---- ---- ---- 96.65 +2.67 93.98 NOV25 ---- ---- ---- ---- 96.65 +3.07 93.58 DEC25 ---- ---- ---- ---- 96.65 +3.47 93.18 JAN26 ---- ---- ---- ---- 94.18 +1.59 92.59 FEB26 ---- ---- ---- ---- 94.18 +1.98 92.20 MAR26 ---- ---- ---- ---- 94.18 +2.38 91.80 APR26 ---- ---- ---- ---- 94.18 +2.78 91.40 MAY26 ---- ---- ---- ---- 94.18 +3.18 91.00 JUN26 ---- ---- ---- ---- 94.18 +3.53 90.65 JLY26 ---- ---- ---- ---- 94.18 +3.88 90.30 AUG26 ---- ---- ---- ---- 94.18 +4.22 89.96 SEP26 ---- ---- ---- ---- 94.18 +4.57 89.61 OCT26 ---- ---- ---- ---- 94.18 +4.92 89.26 NOV26 ---- ---- ---- ---- 94.18 +5.27 88.91 DEC26 ---- ---- ---- ---- 94.18 +5.44 88.74 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.35 +.15 50.20 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1983.8 -12.1 1995.9 JUN23 ---- ---- ---- ---- 2001.7 -11.6 2013.3 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1015 -.0445 4.1460 MAY23 ---- ---- ---- ---- 4.0750 -.0485 4.1235 JLY23 ---- ---- ---- ---- 4.0775 -.0445 4.1220 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.247 +.103 23.144 MAY23 ---- ---- ---- ---- 23.339 +.083 23.256 JLY23 ---- ---- ---- ---- 23.528 +.085 23.443 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 ---- ---- ---- ---- 683.00 +10.50 672.50 1675 ---- ---- ---- ---- 658.00 +10.50 647.50 1700 ---- ---- ---- ---- 633.00 +10.50 622.50 1725 ---- ---- ---- ---- 608.00 +10.50 597.50 1750 ---- ---- ---- ---- 583.00 +10.50 572.50 1775 ---- ---- ---- ---- 558.00 +10.50 547.50 1800 ---- ---- ---- ---- 533.00 +10.50 522.50 1825 ---- ---- ---- ---- 508.00 +10.50 497.50 1850 ---- ---- ---- ---- 483.25 +10.75 472.50 1875 ---- ---- ---- ---- 458.25 +10.75 447.50 1900 ---- ---- ---- ---- 433.25 +10.75 422.50 1925 ---- ---- ---- ---- 408.25 +10.75 397.50 1950 ---- ---- ---- ---- 383.25 +10.50 372.75 1975 ---- ---- ---- ---- 358.25 +10.50 347.75 2000 ---- ---- ---- ---- 333.25 +10.50 322.75 2025 ---- ---- 280.75A 280.75A 308.25 +10.50 297.75 2050 ---- 297.25B 255.75A 297.25B 283.25 +10.50 272.75 2075 ---- 272.25B 230.75A 272.25B 258.25 +10.50 247.75 2100 ---- 247.25B 205.75A 247.25B 233.25 +10.25 223.00 2125 ---- 222.50B 181.00A 222.50B 208.25 +10.00 198.25 2150 ---- 197.50B 156.25A 197.50B 183.25 +9.75 173.50 2175 ---- 172.75B 131.75A 172.75B 158.25 +9.00 149.25 2200 ---- 149.25B 107.25A 149.25B 133.75 +8.50 125.25 2225 ---- 124.50B 84.00A 124.50B 109.50 +7.50 102.00 2250 ---- 101.00B 62.75A 101.00B 86.00 +6.00 80.00 2275 ---- 79.00B 44.25A 79.00B 64.00 +3.75 60.25 2300 ---- 59.00B 29.50A 29.50A 44.75 +1.50 43.25 2325 ---- 41.25B 18.50A 18.50A 29.25 -.50 29.75 10 10 2350 ---- 27.50B 11.25A 27.50B 18.25 -1.50 19.75 2375 ---- 17.50B 6.75A 17.50B 11.00 -1.75 12.75 10 2400 ---- 10.75B 4.00A 10.75B 6.50 -1.50 8.00 2425 ---- 6.50B 2.50A 6.50B 3.75 -1.25 5.00 30 2450 ---- 3.75B 1.75A 3.75B 2.25 -1.00 3.25 2475 ---- ---- 1.75A 1.75A 1.25 -.75 2.00 10 10 2500 ---- ---- ---- ---- .75 -.50 1.25 25 2525 ---- ---- ---- ---- .50 -.25 .75 2550 ---- ---- ---- ---- .25 -.25 .50 2575 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 695.75 +10.75 685.00 1675 ---- ---- ---- ---- 670.75 +10.75 660.00 1700 ---- ---- 618.75A 618.75A 645.75 +10.75 635.00 1725 ---- 631.25B 594.00A 631.25B 620.75 +10.75 610.00 1750 ---- 608.50B 569.00A 608.50B 595.75 +10.75 585.00 1775 ---- 583.50B 544.00A 583.50B 570.75 +10.75 560.00 1800 ---- 558.75B 519.25A 558.75B 545.75 +10.50 535.25 1825 ---- 533.75B 494.50A 533.75B 520.75 +10.25 510.50 1850 ---- 509.00B 469.75A 509.00B 496.00 +10.25 485.75 1875 ---- 484.25B 445.00A 484.25B 471.25 +10.25 461.00 1900 ---- 459.75B 420.50A 459.75B 446.50 +10.25 436.25 1925 ---- 435.00B 396.00A 435.00B 422.00 +10.25 411.75 1950 ---- 410.75B 371.75A 410.75B 397.50 +10.00 387.50 1975 ---- 386.50B 347.50A 386.50B 373.00 +9.75 363.25 2000 ---- 362.25B 323.75A 362.25B 349.00 +9.75 339.25 2025 ---- 338.25B 300.00A 338.25B 325.00 +9.50 315.50 2050 ---- 314.75B 276.75A 314.75B 301.50 +9.25 292.25 2075 ---- 291.25B 254.00A 291.25B 278.25 +9.00 269.25 2100 ---- 268.50B 231.75A 268.50B 255.75 +9.00 246.75 2125 ---- 246.00B 210.25A 246.00B 233.50 +8.50 225.00 2150 ---- 224.25B 189.75A 224.25B 212.25 +8.00 204.25 2175 ---- 203.25B 170.25A 203.25B 191.75 +7.75 184.00 2200 ---- 183.00B 151.75A 183.00B 172.00 +7.00 165.00 2225 ---- 164.00B 134.75A 164.00B 153.50 +6.50 147.00 2250 ---- 146.00B 118.50A 146.00B 136.25 +6.00 130.25 2275 ---- 129.00B 103.75A 129.00B 120.00 +5.50 114.50 2300 ---- 113.50B 90.25A 113.50B 105.00 +4.75 100.25 10 2325 ---- 99.00B 78.25A 99.00B 91.50 +4.25 87.25 2350 ---- 86.00B 67.50A 86.00B 79.25 +3.75 75.50 2375 ---- 74.00B 58.00A 74.00B 68.50 +3.50 65.00 2400 ---- 63.50B 49.25A 63.50B 58.75 +3.00 55.75 2425 ---- 54.50B 42.50A 54.50B 50.50 +2.75 47.75 2450 ---- 46.50B 36.00A 46.50B 43.25 +2.25 41.00 2475 ---- 39.50B 31.00A 39.50B 37.00 +2.00 35.00 2500 ---- 33.75B 26.75A 33.75B 31.50 +1.50 30.00 2525 ---- 28.75B 22.75A 28.75B 27.00 +1.50 25.50 2550 ---- 24.50B 19.50A 24.50B 23.25 +1.25 22.00 2575 ---- 20.75B 16.75A 20.75B 20.00 +1.00 19.00 2600 ---- 17.75B 14.50A 17.75B 17.25 +1.00 16.25 50 2625 ---- 15.00B 12.50A 15.00B 14.75 +.75 14.00 2650 ---- 12.75B 10.75A 12.75B 12.75 +.75 12.00 100 2675 ---- ---- 9.50A 9.50A 11.00 +.50 10.50 2700 ---- ---- 8.25A 8.25A 9.50 +.50 9.00 50 2725 ---- ---- 7.25A 7.25A 8.25 +.50 7.75 2750 ---- ---- 6.50A 6.50A 7.25 +.50 6.75 2775 ---- ---- 5.75A 5.75A 6.25 +.25 6.00 2800 ---- ---- ---- ---- 5.50 +.25 5.25 2825 ---- ---- ---- ---- 4.75 +.25 4.50 2850 ---- ---- ---- ---- 4.25 +.25 4.00 2875 ---- ---- ---- ---- 3.75 +.25 3.50 2900 ---- ---- ---- ---- 3.25 +.25 3.00 2925 ---- ---- ---- ---- 3.00 +.50 2.50 2950 ---- ---- ---- ---- 2.50 +.25 2.25 2975 ---- ---- ---- ---- 2.25 +.25 2.00 3000 ---- ---- ---- ---- 2.00 +.25 1.75 3025 ---- ---- ---- ---- 1.75 +.25 1.50 3050 ---- ---- ---- ---- 1.50 +.25 1.25 3075 ---- ---- ---- ---- 1.50 +.25 1.25 3100 ---- ---- ---- ---- 1.25 +.25 1.00 3125 ---- ---- ---- ---- 1.25 +.25 1.00 3150 ---- ---- ---- ---- 1.00 +.25 .75 3175 ---- ---- ---- ---- 1.00 +.25 .75 3200 ---- ---- ---- ---- .75 UNCH .75 AX JUN23 Aluminum Option CALL 1650 ---- 711.25B 682.25A 711.00B 706.75 +9.75 697.00 1675 ---- 686.50B 657.50A 686.00B 681.75 +9.75 672.00 1700 ---- 661.50B 632.75A 661.25B 656.75 +9.50 647.25 1725 ---- 636.75B 608.00A 636.50B 632.00 +9.75 622.25 1750 ---- 612.25B 583.50A 611.75B 607.25 +9.50 597.75 1775 ---- 587.50B 558.75A 587.25B 582.50 +9.50 573.00 1800 ---- 563.00B 534.50A 562.75B 558.00 +9.25 548.75 1825 ---- 538.75B 510.00A 538.25B 533.50 +9.25 524.25 1850 ---- 514.50B 486.00A 514.00B 509.25 +9.00 500.25 1875 ---- 490.50B 462.00A 490.00B 485.25 +9.00 476.25 1900 ---- 466.50B 438.00A 466.00B 461.25 +8.75 452.50 1925 ---- 443.00B 414.50A 442.25B 437.50 +8.50 429.00 1950 ---- 419.50B 391.25A 418.75B 414.00 +8.50 405.50 1975 ---- 396.25B 368.25A 395.50B 390.75 +8.25 382.50 2000 ---- 373.50B 345.75A 372.75B 367.75 +8.00 359.75 2025 ---- 351.00B 323.50A 350.25B 345.25 +7.75 337.50 2050 ---- 329.00B 302.00A 328.00B 323.25 +7.50 315.75 2075 ---- 307.50B 281.00A 306.50B 301.75 +7.25 294.50 2100 ---- 286.50B 260.75A 285.50B 281.00 +7.00 274.00 2125 ---- 266.00B 241.25A 265.00B 260.75 +6.50 254.25 2150 ---- 246.00B 222.75A 245.00B 241.50 +6.50 235.00 2175 ---- 227.00B 204.75A 226.00B 222.75 +6.00 216.75 2200 ---- 208.75B 187.75A 207.75B 205.00 +5.75 199.25 2225 ---- 191.25B 171.75A 171.75A 188.25 +5.50 182.75 2250 ---- 174.75B 156.50A 156.50A 172.25 +5.25 167.00 2275 ---- 159.25B 142.50A 158.50B 157.25 +5.00 152.25 2300 ---- 144.50B 128.25A 144.00B 143.00 +4.75 138.25 2325 ---- 130.75B 116.00A 130.25B 129.75 +4.50 125.25 2350 ---- 118.25B 105.00A 117.75B 117.50 +4.25 113.25 2375 ---- 106.50B 94.50A 106.00B 106.00 +3.75 102.25 2400 ---- 95.75B 85.25A 95.50B 95.75 +3.75 92.00 2425 ---- 85.75B 76.75A 85.75B 86.25 +3.50 82.75 2450 ---- 77.00B 69.00A 77.00B 77.50 +3.00 74.50 2475 ---- 69.00B 62.00A 69.00B 69.75 +3.00 66.75 2500 ---- 62.00B 55.75A 62.00B 62.50 +2.50 60.00 5 5 2525 ---- 56.00B 50.25A 56.00B 56.25 +2.50 53.75 2550 ---- 50.25B 45.25A 50.25B 50.50 +2.00 48.50 2575 ---- 45.00B 40.50A 45.00B 45.50 +2.00 43.50 2600 ---- 40.25B 36.50A 40.25B 41.00 +2.00 39.00 2625 ---- 36.00B 32.75A 36.00B 36.75 +1.50 35.25 2650 ---- 32.25B 29.50A 29.50A 33.25 +1.50 31.75 2675 ---- 29.00B 26.50A 26.50A 30.00 +1.50 28.50 2700 ---- 26.00B 24.00A 24.00A 27.00 +1.25 25.75 75 2725 ---- ---- 21.50A 21.50A 24.25 +1.00 23.25 2750 ---- ---- 19.50A 19.50A 22.00 +1.00 21.00 2775 ---- ---- 17.75A 17.75A 19.75 +.75 19.00 2800 ---- ---- 16.00A 16.00A 17.75 +.50 17.25 2825 ---- ---- 14.75A 14.75A 16.25 +.75 15.50 2850 ---- ---- 13.50A 13.50A 14.50 +.50 14.00 2875 ---- ---- 12.25A 12.25A 13.25 +.50 12.75 2900 ---- ---- 11.25A 11.25A 12.00 +.50 11.50 2925 ---- ---- 10.25A 10.25A 11.00 +.50 10.50 2950 ---- ---- ---- ---- 10.00 +.50 9.50 2975 ---- ---- ---- ---- 9.00 +.25 8.75 3000 ---- ---- ---- ---- 8.25 +.25 8.00 3025 ---- ---- ---- ---- 7.50 +.25 7.25 3050 ---- ---- ---- ---- 6.75 +.25 6.50 3075 ---- ---- ---- ---- 6.25 +.25 6.00 3100 ---- ---- ---- ---- 5.75 +.25 5.50 3125 ---- ---- ---- ---- 5.25 +.25 5.00 3150 ---- ---- ---- ---- 4.75 UNCH 4.75 3175 ---- ---- ---- ---- 4.25 UNCH 4.25 10 3200 ---- ---- ---- ---- 4.00 UNCH 4.00 3225 ---- ---- ---- ---- 3.75 +.25 3.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 645 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 UNCH .25 2100 ---- ---- ---- ---- .25 -.25 .50 2125 ---- ---- ---- ---- .25 -.50 .75 2150 ---- ---- 1.00A 1.00A .25 -1.00 1.25 2175 ---- ---- 1.25A 1.25A .50 -1.25 1.75 2200 ---- ---- 1.25A 1.25A .75 -2.00 2.75 20 2225 ---- ---- 2.00A 2.00A 1.50 -3.00 4.50 2250 ---- ---- 3.00A 3.00A 3.00 -4.50 7.50 76 2275 ---- 13.75B 5.50A 5.50A 6.00 -6.75 12.75 10 2300 ---- 23.75B 10.50A 10.50A 11.75 -9.00 20.75 17 2325 ---- 37.75B 19.00A 19.00A 21.25 -11.00 32.25 2350 ---- 55.50B 30.25A 30.25A 35.25 -12.00 47.25 25 2375 ---- 76.25B 45.00A 76.25B 53.00 -12.25 65.25 20 2400 ---- 98.50B 63.25A 98.50B 73.50 -12.00 85.50 2425 ---- 122.00B 84.00A 84.00A 95.75 -11.75 107.50 2450 ---- 146.00B 106.00A 106.00A 119.25 -11.25 130.50 2475 ---- 170.25B 130.25A 130.25A 143.25 -11.00 154.25 2500 ---- 194.75B 154.00A 154.00A 167.75 -10.75 178.50 2525 ---- 219.75B 178.50A 178.50A 192.50 -10.50 203.00 2550 ---- 244.50B 203.50A 203.50A 217.25 -10.50 227.75 2575 ---- 269.50B 228.25A 228.25A 242.25 -10.50 252.75 2600 ---- 294.50B 253.00A 253.00A 267.25 -10.50 277.75 2625 ---- 319.50B 278.00A 278.00A 292.25 -10.50 302.75 2650 ---- 344.25B 302.75A 302.75A 317.25 -10.50 327.75 2675 ---- 359.00B 327.75A 327.75A 342.25 -10.50 352.75 2700 ---- ---- 352.75A 352.75A 367.25 -10.50 377.75 2725 ---- ---- 377.75A 377.75A 392.25 -10.25 402.50 2750 ---- ---- ---- ---- 417.25 -10.25 427.50 2775 ---- ---- ---- ---- 442.25 -10.25 452.50 2800 ---- ---- ---- ---- 467.25 -10.25 477.50 2825 ---- ---- ---- ---- 492.00 -10.50 502.50 2850 ---- ---- ---- ---- 517.00 -10.50 527.50 2875 ---- ---- ---- ---- 542.00 -10.50 552.50 2900 ---- ---- ---- ---- 567.00 -10.50 577.50 2925 ---- ---- ---- ---- 592.00 -10.50 602.50 2950 ---- ---- ---- ---- 617.00 -10.50 627.50 2975 ---- ---- ---- ---- 642.00 -10.50 652.50 3000 ---- ---- ---- ---- 667.00 -10.50 677.50 3025 ---- ---- ---- ---- 692.00 -10.50 702.50 3050 ---- ---- ---- ---- 717.00 -10.50 727.50 3075 ---- ---- ---- ---- 742.00 -10.50 752.50 3100 ---- ---- ---- ---- 767.00 -10.50 777.50 3125 ---- ---- ---- ---- 792.00 -10.50 802.50 3150 ---- ---- ---- ---- 817.00 -10.50 827.50 3175 ---- ---- ---- ---- 842.00 -10.50 852.50 3200 ---- ---- ---- ---- 867.00 -10.50 877.50 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .50 -.50 1.00 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- .75 -.50 1.25 1850 ---- ---- ---- ---- 1.00 -.50 1.50 1875 ---- ---- ---- ---- 1.25 -.75 2.00 1900 ---- ---- ---- ---- 1.75 -.50 2.25 1925 ---- ---- ---- ---- 2.00 -.75 2.75 1950 ---- ---- ---- ---- 2.50 -1.00 3.50 1975 ---- ---- ---- ---- 3.25 -1.00 4.25 2000 ---- ---- 5.00A 5.00A 4.00 -1.25 5.25 2025 ---- ---- 6.00A 6.00A 5.25 -1.25 6.50 2050 ---- ---- 7.25A 7.25A 6.50 -1.50 8.00 2075 ---- 10.25B 9.00A 9.00A 8.25 -1.75 10.00 2100 ---- 13.00B 11.25A 11.25A 10.75 -1.75 12.50 2125 ---- 16.50B 14.00A 14.00A 13.50 -2.25 15.75 2150 ---- 20.75B 17.25A 17.25A 17.00 -2.75 19.75 2175 ---- 26.00B 21.25A 21.25A 21.50 -3.00 24.50 16 2200 ---- 32.50B 26.25A 26.25A 26.75 -3.75 30.50 2225 ---- 40.25B 32.00A 32.00A 33.25 -4.00 37.25 2250 ---- 48.75B 39.25A 39.25A 40.75 -4.75 45.50 2275 ---- 59.25B 47.25A 47.25A 49.50 -5.25 54.75 2300 ---- 70.25B 56.50A 56.50A 59.50 -5.75 65.25 2325 ---- 83.00B 67.25A 67.25A 70.75 -6.50 77.25 2350 ---- 97.00B 79.00A 79.00A 83.50 -6.75 90.25 2375 ---- 112.50B 92.00A 92.00A 97.50 -7.25 104.75 2400 ---- 129.25B 106.50A 106.50A 112.75 -7.75 120.50 2425 ---- 147.00B 122.25A 122.25A 129.25 -8.25 137.50 2450 ---- 166.00B 139.00A 139.00A 147.00 -8.50 155.50 2475 ---- 186.00B 157.00A 157.00A 165.75 -8.75 174.50 2500 ---- 206.50B 176.00A 176.00A 185.25 -9.00 194.25 2525 ---- 227.75B 196.00A 196.00A 205.75 -9.25 215.00 2550 ---- 249.75B 216.50A 216.50A 226.75 -9.50 236.25 2575 ---- 272.00B 237.75A 237.75A 248.50 -9.50 258.00 2600 ---- 294.50B 259.50A 259.50A 270.50 -10.00 280.50 2625 ---- 317.50B 281.75A 281.75A 293.25 -9.75 303.00 2650 ---- 340.50B 304.50A 304.50A 316.00 -10.00 326.00 2675 ---- 364.00B 327.50A 327.50A 339.25 -10.25 349.50 2700 ---- 387.75B 350.75A 350.75A 362.75 -10.25 373.00 2725 ---- 411.75B 374.25A 374.25A 386.50 -10.25 396.75 2750 ---- 435.75B 398.00A 398.00A 410.50 -10.25 420.75 2775 ---- 460.00B 422.00A 422.00A 434.50 -10.25 444.75 2800 ---- 484.25B 446.00A 446.00A 458.50 -10.50 469.00 2825 ---- 508.75B 470.25A 470.25A 482.75 -10.50 493.25 2850 ---- 533.25B 494.75A 494.75A 507.25 -10.25 517.50 2875 ---- 558.00B 519.25A 519.25A 531.75 -10.25 542.00 2900 ---- 582.50B 543.75A 543.75A 556.25 -10.50 566.75 2925 ---- 607.25B 568.25A 568.25A 580.75 -10.50 591.25 2950 ---- 632.00B 593.00A 593.00A 605.50 -10.50 616.00 2975 ---- 657.00B 617.75A 617.75A 630.25 -10.50 640.75 3000 ---- 681.75B 642.50A 642.50A 655.00 -10.50 665.50 3025 ---- 706.50B 667.25A 667.25A 679.75 -10.50 690.25 3050 ---- 731.50B 692.25A 692.25A 704.75 -10.50 715.25 3075 ---- 756.50B 717.00A 717.00A 729.50 -10.75 740.25 3100 ---- 781.25B 741.75A 741.75A 754.50 -10.50 765.00 3125 ---- 806.25B 766.75A 766.75A 779.25 -10.75 790.00 3150 ---- 831.25B 791.75A 791.75A 804.25 -10.75 815.00 3175 ---- 856.25B 816.50A 816.50A 829.25 -10.75 840.00 3200 ---- 881.25B 841.50A 841.50A 854.25 -10.75 865.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.25 1.75 1725 ---- ---- ---- ---- 1.75 -.50 2.25 1750 ---- ---- ---- ---- 2.25 -.50 2.75 1775 ---- ---- ---- ---- 2.75 -.50 3.25 20 1800 ---- ---- ---- ---- 3.25 -.50 3.75 1825 ---- ---- ---- ---- 4.00 -.50 4.50 1850 ---- ---- ---- ---- 4.75 -.75 5.50 1875 ---- ---- ---- ---- 5.50 -1.00 6.50 1900 ---- ---- ---- ---- 6.75 -1.00 7.75 1925 ---- ---- ---- ---- 7.75 -1.25 9.00 1950 ---- ---- 10.00A 10.00A 9.25 -1.50 10.75 1975 ---- ---- 11.75A 11.75A 11.00 -1.50 12.50 2000 ---- ---- 13.75A 13.75A 13.00 -1.75 14.75 2025 ---- ---- 16.25A 16.25A 15.50 -2.00 17.50 2050 ---- 21.00B 19.00A 19.00A 18.25 -2.25 20.50 2075 ---- 25.00B 22.50A 22.50A 21.75 -2.50 24.25 2100 ---- 29.50B 26.75A 26.75A 25.75 -2.75 28.50 2125 ---- 34.75B 31.50A 31.50A 30.50 -3.00 33.50 2150 ---- 41.00B 37.00A 37.00A 36.00 -3.25 39.25 2175 ---- 48.00B 43.00A 43.00A 42.25 -3.50 45.75 2200 ---- 55.75B 49.75A 49.75A 49.25 -4.00 53.25 2225 ---- 64.50B 57.25A 57.25A 57.25 -4.25 61.50 2250 ---- 74.00B 65.75A 65.75A 66.25 -4.50 70.75 150 2275 ---- 84.75B 75.50A 75.50A 76.00 -4.75 80.75 2300 ---- 96.25B 85.75A 85.75A 86.50 -5.25 91.75 2325 ---- 108.75B 97.00A 97.00A 98.25 -5.25 103.50 2350 ---- 122.25B 109.25A 109.25A 110.75 -5.50 116.25 2375 ---- 136.75B 122.50A 122.50A 124.25 -5.75 130.00 2400 ---- 152.00B 136.50A 136.50A 138.75 -6.00 144.75 2425 ---- 168.25B 151.50A 151.50A 154.00 -6.25 160.25 2450 ---- 185.00B 167.50A 167.50A 170.25 -6.50 176.75 2475 ---- 202.75B 184.25A 184.25A 187.25 -6.75 194.00 2500 ---- 220.75B 201.75A 201.75A 205.00 -7.00 212.00 2525 ---- 240.00B 220.00A 220.00A 223.50 -7.25 230.75 2550 ---- 260.00B 239.00A 239.00A 242.50 -7.50 250.00 2575 ---- 280.75B 258.75A 258.75A 262.25 -7.75 270.00 2600 ---- 301.75B 278.75A 278.75A 282.75 -7.75 290.50 2625 ---- 323.00B 299.50A 299.50A 303.50 -8.00 311.50 2650 ---- 345.00B 320.50A 320.50A 324.75 -8.00 332.75 2675 ---- 367.00B 342.00A 342.00A 346.25 -8.25 354.50 2700 ---- 389.50B 364.00A 364.00A 368.25 -8.50 376.75 2725 ---- 412.00B 386.00A 386.00A 390.50 -8.50 399.00 2750 ---- 434.75B 408.50A 408.50A 413.00 -8.75 421.75 2775 ---- 457.75B 431.25A 431.25A 435.75 -8.75 444.50 2800 ---- 480.75B 454.00A 454.00A 458.75 -9.00 467.75 2825 ---- 504.25B 477.25A 477.25A 481.75 -9.25 491.00 2850 ---- 527.75B 500.50A 500.50A 505.25 -9.00 514.25 2875 ---- 551.50B 524.00A 524.00A 528.75 -9.25 538.00 2900 ---- 575.25B 547.75A 547.75A 552.50 -9.25 561.75 2925 ---- 599.25B 571.50A 571.50A 576.25 -9.25 585.50 2950 ---- 623.25B 595.50A 595.50A 600.25 -9.25 609.50 2975 ---- 647.50B 619.50A 619.50A 624.25 -9.50 633.75 3000 ---- 671.75B 643.75A 643.75A 648.50 -9.50 658.00 3025 ---- 696.25B 668.00A 668.00A 672.75 -9.50 682.25 3050 ---- 720.50B 692.25A 692.25A 697.00 -9.50 706.50 3075 ---- 745.00B 716.75A 716.75A 721.50 -9.50 731.00 3100 ---- 769.75B 741.25A 741.25A 746.00 -9.50 755.50 3125 ---- 794.25B 765.75A 765.75A 770.50 -9.50 780.00 3150 ---- 819.00B 790.50A 790.50A 795.00 -9.75 804.75 3175 ---- 843.75B 815.25A 815.25A 819.75 -9.50 829.25 3200 ---- 868.50B 840.00A 840.00A 844.50 -9.50 854.00 3225 ---- 893.25B 864.75A 864.75A 869.25 -9.50 878.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 386.60B 362.50A 362.50A 366.70 -11.60 378.30 1640 ---- 381.60B 357.50A 357.50A 361.70 -11.60 373.30 1645 ---- 376.60B 352.50A 352.50A 356.70 -11.60 368.30 1650 ---- 372.10B 347.10A 347.10A 351.70 -11.60 363.30 1655 ---- 366.60B 342.50A 342.50A 346.70 -11.60 358.30 1660 ---- 361.60B 337.40A 337.40A 341.70 -11.60 353.30 1665 ---- 356.60B 332.40A 332.40A 336.70 -11.60 348.30 1670 ---- 351.70B 327.50A 327.50A 331.70 -11.60 343.30 1675 ---- 346.70B 321.90A 321.90A 326.70 -11.60 338.30 1680 ---- 341.70B 317.50A 317.50A 321.70 -11.60 333.30 1685 ---- 336.70B 312.50A 312.50A 316.70 -11.60 328.30 1690 ---- 331.00B 307.50A 307.50A 311.70 -11.60 323.30 1695 ---- 326.70B 302.50A 302.50A 306.70 -11.60 318.30 1700 ---- 322.10B 295.90A 295.90A 301.70 -11.60 313.30 1705 ---- 316.70B 292.50A 292.50A 296.70 -11.60 308.30 1710 ---- 311.70B 287.50A 287.50A 291.70 -11.60 303.30 1715 ---- 306.70B 282.50A 282.50A 286.70 -11.60 298.30 1720 ---- 301.70B 277.50A 277.50A 281.70 -11.60 293.30 1725 ---- 298.20B 270.90A 270.90A 276.70 -11.60 288.30 1730 ---- 291.70B 267.50A 267.50A 271.70 -11.60 283.30 1735 ---- 286.40B 262.50A 262.50A 266.70 -11.60 278.30 1740 ---- 281.70B 257.50A 257.50A 261.70 -11.60 273.30 1745 ---- 276.70B 252.50A 252.50A 256.70 -11.60 268.30 1750 ---- 273.30B 245.90A 245.90A 251.70 -11.60 263.30 1755 ---- 266.70B 242.50A 242.50A 246.70 -11.60 258.30 1760 ---- 261.70B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.70B 232.40A 232.40A 236.70 -11.60 248.30 1770 ---- 251.70B 227.50A 227.50A 231.70 -11.60 243.30 1775 ---- 248.40B 221.00A 221.00A 226.70 -11.60 238.30 1780 ---- 241.70B 217.50A 217.50A 221.70 -11.60 233.30 1785 ---- 236.70B 212.40A 212.40A 216.70 -11.60 228.30 1790 ---- 231.70B 207.40A 207.40A 211.70 -11.60 223.30 1795 ---- 226.70B 202.40A 202.40A 206.70 -11.60 218.30 1800 ---- 223.40B 196.00A 196.00A 201.70 -11.60 213.30 1805 ---- 216.70B 192.50A 192.50A 196.80 -11.50 208.30 1810 ---- 211.70B 187.50A 187.50A 191.80 -11.50 203.30 1815 ---- 206.70B 182.50A 182.50A 186.80 -11.50 198.30 1820 ---- 201.70B 177.60A 177.60A 181.80 -11.50 193.30 1825 ---- 198.30B 171.10A 171.10A 176.80 -11.50 188.30 1830 ---- 191.80B 167.50A 167.50A 171.80 -11.50 183.30 1835 ---- 186.20B 163.00A 163.00A 166.80 -11.50 178.30 1 1840 ---- 181.80B 157.60A 157.60A 161.80 -11.60 173.40 1845 ---- 176.30B 152.90A 152.90A 156.90 -11.50 168.40 2 1850 ---- 173.40B 146.20A 146.20A 151.90 -11.50 163.40 1855 ---- 166.20B 143.00A 143.00A 146.90 -11.50 158.40 1 1860 ---- 161.90B 137.70A 137.70A 141.90 -11.60 153.50 1865 ---- 156.30B 133.00A 133.00A 137.00 -11.50 148.50 4 1870 ---- 151.50B 128.10A 128.10A 132.00 -11.50 143.50 1 1875 ---- 148.70B 121.40A 121.40A 127.10 -11.50 138.60 2 1880 ---- 141.40B 118.20A 118.20A 122.10 -11.50 133.60 20 1885 ---- 136.70B 113.20A 113.20A 117.20 -11.50 128.70 4 1890 ---- 131.70B 108.40A 108.40A 112.30 -11.50 123.80 1 1895 ---- 126.80B 103.60A 103.60A 107.40 -11.50 118.90 2 1900 ---- 124.00B 97.10A 97.10A 102.60 -11.40 114.00 1905 ---- 116.90B 92.30A 92.30A 97.80 -11.30 109.10 5 1910 ---- 112.30B 87.60A 87.60A 93.00 -11.20 104.20 1915 ---- 108.20B 82.90A 82.90A 88.20 -11.20 99.40 1920 ---- 104.60B 78.30A 78.30A 83.50 -11.10 94.60 2 1925 ---- 99.90B 73.80A 73.80A 78.90 -11.00 89.90 2 1930 ---- 95.20B 69.40A 69.40A 74.30 -10.90 85.20 1935 ---- 90.50B 65.00A 65.00A 69.90 -10.70 80.60 2 1940 ---- 85.90B 60.80A 60.80A 65.50 -10.60 76.10 7 1945 ---- 81.50B 56.60A 56.60A 61.20 -10.50 71.70 1 1950 ---- 77.00B 52.60A 52.60A 57.00 -10.30 67.30 10 1955 ---- 72.60B 48.80A 48.80A 53.00 -10.10 63.10 1960 ---- 68.40B 45.00A 45.00A 49.10 -9.90 59.00 24 1965 ---- 64.20B 41.50A 41.50A 45.30 -9.70 55.00 1970 ---- 60.10B 38.10A 38.10A 41.80 -9.40 51.20 4 1975 ---- 56.30B 35.00A 35.00A 38.40 -9.20 47.60 4 1980 ---- 52.50B 32.00A 32.00A 35.20 -8.80 1 44.00 12 1985 ---- 48.90B 29.20A 29.20A 32.20 -8.50 40.70 1 1990 ---- 45.50B 26.70A 26.70A 29.40 -8.10 37.50 2 1995 ---- 42.20B 24.30A 24.30A 26.80 -7.70 34.50 2000 ---- 39.10B 22.00A 39.10B 24.40 -7.30 1 31.70 3 55 2005 32.10 36.40B 19.90A 35.50B 22.10 -6.90 1 29.00 2010 28.00 33.60B 18.00A 33.60B 20.10 -6.40 3 26.50 2015 ---- 31.10B 16.30A 31.10B 18.20 -6.00 24.20 7 2020 26.80 28.60B 14.70A 14.70A 16.40 -5.60 6 22.00 6 6 2025 ---- 26.30B 13.30A 26.30B 14.80 -5.20 1 20.00 2030 ---- 24.20B 11.90A 24.20B 13.30 -4.80 18.10 2035 14.20 22.20B 10.80A 14.80B 12.00 -4.40 3 16.40 2040 15.40 20.40B 9.70A 9.70A 10.80 -4.10 7 14.90 1 2045 9.00 18.70B 8.70A 8.70A 9.70 -3.80 10 13.50 2050 13.00 17.10B 7.80A 7.80A 8.70 -3.50 6 12.20 13 2055 ---- 15.70B 7.10A 15.70B 7.80 -3.20 11.00 2060 ---- 14.40B 6.40A 14.40B 7.00 -3.00 10.00 1 1 2065 ---- 13.20B 5.70A 13.20B 6.30 -2.80 1 9.10 5 2070 ---- 12.10B 5.20A 12.10B 5.70 -2.50 2 8.20 19 2075 ---- 11.00B 4.70A 11.00B 5.10 -2.40 7.50 3 3 2080 ---- 10.10B 4.20A 10.10B 4.60 -2.20 6.80 1 1 2085 ---- 9.30B 3.80A 9.30B 4.20 -2.00 6.20 2090 3.50 8.50B 3.50 3.50 3.80 -1.80 2 5.60 2095 ---- 7.80B 3.20A 7.80B 3.40 -1.80 5.20 2100 3.10 7.10B 2.90A 3.00 3.10 -1.60 2 4.70 5 5 2105 ---- 6.60B 2.70A 6.60B 2.90 -1.40 4.30 2110 ---- 6.00B 2.50A 6.00B 2.60 -1.40 4.00 5 5 2115 ---- 5.50B 2.30A 5.50B 2.40 -1.20 3.60 2120 ---- 5.10B 2.10A 5.10B 2.20 -1.20 3.40 2125 ---- 4.70B 1.90A 4.70B 2.00 -1.10 3.10 2130 ---- 4.30B 1.80A 4.30B 1.90 -1.00 2.90 1 1 2135 ---- 4.00B 1.70A 4.00B 1.70 -1.00 2.70 1 2140 ---- 3.70B 1.60A 3.70B 1.60 -.90 2.50 2145 ---- 3.40B 1.50A 3.40B 1.50 -.80 2.30 2150 ---- 3.20B 1.40A 3.20B 1.40 -.70 1 2.10 2155 ---- 2.90B 1.30A 2.90B 1.30 -.70 2.00 2160 ---- 2.70B 1.20A 2.70B 1.20 -.70 1.90 1 1 2165 ---- 2.50B 1.10A 2.50B 1.10 -.70 1.80 2170 ---- 2.40B 1.10A 2.40B 1.10 -.50 1.60 2175 ---- 2.30B 1.00A 2.30B 1.00 -.50 1.50 2180 ---- 2.10B 1.00A 2.10B 1.00 -.50 1.50 2185 ---- 1.90B .90A 1.90B .90 -.50 1.40 2190 ---- 1.80B .90A 1.80B .90 -.40 1.30 2195 ---- 1.70B .80A 1.70B .80 -.40 1.20 2200 ---- 1.70B .80A .80A .80 -.40 6 1.20 2205 ---- ---- ---- .70A .70 ---- ---- 2210 ---- ---- ---- .70A .70 ---- ---- 2215 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 28 236 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 .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 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 22 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 19 1775 ---- ---- ---- ---- .10 UNCH .10 25 1780 ---- ---- ---- ---- .10 UNCH .10 11 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .20 +.10 .10 5 1805 ---- ---- ---- ---- .20 +.10 .10 1810 ---- ---- ---- ---- .20 +.10 .10 2 2 1815 ---- .20B ---- .20B .20 +.10 .10 1 1820 ---- .20B ---- .20B .20 +.10 .10 1825 ---- .20B ---- .20B .20 +.10 .10 2 4 1830 ---- .20B ---- .20B .20 +.10 .10 1 1835 ---- .20B ---- .20B .20 +.10 6 .10 1 1840 ---- ---- ---- ---- .30 +.10 .20 1845 ---- .30B ---- .30B .30 +.10 .20 1 1850 ---- .30B ---- .30B .30 +.10 .20 4 1855 ---- .30B ---- .30B .30 +.10 .20 1860 ---- ---- ---- ---- .30 UNCH .30 2 2 1865 ---- .40B ---- .40B .40 +.10 .30 20 1870 ---- .40B ---- .40B .40 +.10 .30 2 1875 ---- .50B ---- .50B .50 +.10 .40 2 1880 .50 .60B .50 .60B .50 UNCH 1 .50 1885 ---- .70B ---- .70B .60 +.10 .50 1890 ---- .80B ---- .80B .70 +.10 2 .60 12 1895 ---- 1.00B ---- 1.00B .80 +.10 .70 4 1900 1.00 1.20B 1.00 1.20B 1.00 +.20 5 .80 3 22 1905 1.00 1.40B 1.00 1.40B 1.10 +.20 1 .90 1910 ---- 1.60B ---- 1.60B 1.40 +.30 1.10 2 1915 ---- 2.00B ---- 2.00B 1.60 +.40 1.20 3 1920 ---- 2.30B ---- 2.30B 1.90 +.40 1.50 4 1925 ---- 2.80B ---- 2.80B 2.30 +.60 1.70 2 2 1930 3.30 3.30 3.30 3.30 2.70 +.70 2 2.00 51 48 1935 ---- 3.90B ---- 3.90B 3.20 +.80 2.40 10 11 1940 ---- 4.60B ---- 4.60B 3.80 +.90 2.90 6 6 1945 ---- 5.40B ---- 5.40B 4.50 +1.00 3.50 5 5 1950 4.70 6.40B 4.70 4.60A 5.40 +1.30 8 4.10 175 154 1955 ---- 7.50B 4.80A 7.50B 6.30 +1.40 4.90 1960 ---- 8.80B 5.60A 8.80B 7.40 +1.60 5.80 46 50 1965 ---- 10.20B 6.40A 10.20B 8.70 +1.90 1 6.80 1 51 1970 8.50 11.90B 7.40A 11.10B 10.10 +2.10 4 8.00 2 3 1975 ---- 13.70B 8.50A 13.70B 11.70 +2.40 9.30 4 1980 ---- 15.70B 9.80A 15.70B 13.50 +2.70 10.80 1985 ---- 17.90B 11.20A 17.90B 15.50 +3.10 12.40 1 2 1990 15.20 20.40B 12.70A 14.80A 17.70 +3.50 6 14.20 6 54 1995 15.30 23.00B 14.50A 23.00B 20.10 +3.90 7 16.20 1 1 2000 ---- 25.70B 16.40A 25.70B 22.70 +4.30 18.40 4 4 2005 19.80 28.70B 18.50A 28.70B 25.40 +4.70 7 20.70 3 3 2010 ---- 31.80B 20.70A 31.80B 28.40 +5.20 23.20 1 1 2015 ---- 35.00B 23.10A 35.00B 31.40 +5.50 25.90 2020 ---- 38.40B 25.60A 38.40B 34.70 +6.00 28.70 2025 30.90 41.90B 28.40A 41.90B 38.10 +6.40 1 31.70 2030 ---- 45.60B 31.20A 45.60B 41.60 +6.80 34.80 2035 ---- 49.40B 34.30A 49.40B 45.30 +7.20 38.10 2040 ---- 53.30B 37.40A 53.30B 49.00 +7.40 41.60 2045 ---- 57.40B 40.70A 57.30B 53.00 +7.90 45.10 2050 ---- 61.50B 44.10A 61.50B 57.00 +8.10 48.90 2055 ---- 65.70B 47.70A 65.70B 61.10 +8.40 52.70 2060 ---- 70.00B 51.30A 70.00B 65.30 +8.70 56.60 2065 ---- 74.40B 55.10A 74.30B 69.50 +8.80 60.70 2070 ---- 78.90B 59.00A 78.90B 73.90 +9.00 64.90 2075 ---- 83.40B 63.00A 83.40B 78.30 +9.20 69.10 2080 ---- 88.00B 67.00A 88.00B 82.80 +9.40 73.40 2085 ---- 92.60B 71.20A 92.60B 87.40 +9.60 77.80 2090 ---- 97.20B 75.40A 97.20B 92.00 +9.70 82.30 2095 ---- 101.90B 79.60A 101.90B 96.60 +9.80 86.80 2100 ---- 106.70B 83.90A 106.70B 101.30 +10.00 91.30 2105 ---- 111.40B 88.40A 111.40B 106.00 +10.10 95.90 2110 ---- 116.20B 92.80A 116.20B 110.80 +10.20 100.60 2115 ---- 121.00B 97.40A 121.00B 115.60 +10.40 105.20 2120 ---- 125.90B 101.90A 125.90B 120.40 +10.50 109.90 2125 ---- 130.70B 106.50A 130.70B 125.20 +10.50 114.70 2130 ---- 135.60B 111.10A 135.60B 130.10 +10.70 119.40 2135 ---- 139.50B 115.80A 139.50B 134.90 +10.70 124.20 2140 ---- 144.20B 120.50A 144.20B 139.80 +10.80 129.00 2145 ---- 149.10B 125.30A 149.10B 144.70 +10.80 133.90 2150 ---- 155.10B 130.00A 155.10B 149.60 +10.90 138.70 2155 ---- 158.90B 134.80A 158.90B 154.50 +10.90 143.60 2160 ---- 163.90B 139.60A 163.90B 159.40 +11.00 148.40 2165 ---- 168.80B 144.40A 168.80B 164.30 +11.00 153.30 2170 ---- 173.70B 149.30A 173.70B 169.20 +11.00 158.20 2175 ---- 179.80B 154.00A 179.80B 174.20 +11.10 163.10 2180 ---- 183.40B 159.00A 183.40B 179.10 +11.10 168.00 2185 ---- 188.50B 163.80A 188.50B 184.00 +11.10 172.90 2190 ---- 193.30B 168.60A 193.30B 189.00 +11.20 177.80 2195 ---- 198.40B 175.20A 198.40B 193.90 +11.20 182.70 2200 ---- 204.60B 178.40A 204.60B 198.90 +11.20 187.70 2205 ---- ---- ---- 184.70A 203.90 ---- ---- 2210 ---- ---- ---- 189.60A 208.80 ---- ---- 2215 ---- ---- ---- 194.50A 213.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 324 575 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 386.60B 362.50A 362.50A 366.70 -11.60 378.30 1640 ---- 381.80B 357.50A 357.50A 361.70 -11.60 373.30 1645 ---- 376.80B 352.50A 352.50A 356.70 -11.60 368.30 1650 ---- 372.10B 347.10A 347.10A 351.70 -11.60 363.30 1655 ---- 366.80B 342.50A 342.50A 346.70 -11.60 358.30 1660 ---- 361.80B 337.50A 337.50A 341.70 -11.60 353.30 1665 ---- 356.70B 332.50A 332.50A 336.70 -11.60 348.30 1670 ---- 351.70B 327.50A 327.50A 331.70 -11.60 343.30 1675 ---- 346.40B 322.40A 322.40A 326.70 -11.60 338.30 1680 ---- 341.70B 317.50A 317.50A 321.70 -11.60 333.30 1685 ---- 336.80B 312.50A 312.50A 316.70 -11.60 328.30 1690 ---- 331.70B 307.50A 307.50A 311.70 -11.60 323.30 1695 ---- 326.80B 302.50A 302.50A 306.70 -11.60 318.30 1700 ---- 322.10B 296.20A 296.20A 301.70 -11.60 313.30 1705 ---- 316.70B 292.50A 292.50A 296.70 -11.60 308.30 1710 ---- 311.80B 287.50A 287.50A 291.70 -11.60 303.30 1715 ---- 306.40B 282.50A 282.50A 286.70 -11.60 298.30 1720 ---- 301.40B 277.50A 277.50A 281.70 -11.60 293.30 1725 ---- 298.20B 270.90A 270.90A 276.70 -11.60 288.30 1730 ---- 291.70B 267.50A 267.50A 271.70 -11.60 283.30 1735 ---- 286.70B 262.50A 262.50A 266.70 -11.60 278.30 1740 ---- 281.80B 257.50A 257.50A 261.70 -11.60 273.30 1745 ---- 276.80B 252.50A 252.50A 256.70 -11.60 268.30 1750 ---- 273.30B 245.90A 245.90A 251.70 -11.60 263.30 1755 ---- 266.70B 242.40A 242.40A 246.70 -11.60 258.30 1760 ---- 261.80B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.70B 232.50A 232.50A 236.70 -11.60 248.30 1770 ---- 251.80B 227.40A 227.40A 231.70 -11.60 243.30 1775 ---- 248.40B 221.00A 221.00A 226.70 -11.60 238.30 1780 ---- 241.70B 217.50A 217.50A 221.70 -11.60 233.30 1785 ---- 236.80B 212.40A 212.40A 216.70 -11.60 228.30 1790 ---- 231.70B 207.50A 207.50A 211.70 -11.60 223.30 1795 ---- 226.80B 202.50A 202.50A 206.70 -11.60 218.30 1800 ---- 223.30B 196.00A 196.00A 201.70 -11.60 213.30 1805 ---- 216.80B 192.50A 192.50A 196.80 -11.50 208.30 1810 ---- 211.80B 187.60A 187.60A 191.80 -11.50 203.30 1815 ---- 206.80B 182.50A 182.50A 186.80 -11.50 198.30 1820 ---- 201.80B 177.50A 177.50A 181.80 -11.60 193.40 1825 ---- 198.50B 171.10A 171.10A 176.80 -11.60 188.40 1830 ---- 191.70B 168.00A 168.00A 171.90 -11.50 183.40 1 1835 ---- 187.00B 162.60A 162.60A 166.90 -11.50 178.40 1840 ---- 181.90B 157.50A 157.50A 161.90 -11.50 173.40 1845 ---- 176.90B 152.60A 152.60A 157.00 -11.50 168.50 1850 ---- 173.50B 146.30A 146.30A 152.00 -11.50 163.50 2 1855 ---- 166.30B 143.10A 143.10A 147.00 -11.50 158.50 1 1860 ---- 162.10B 137.90A 137.90A 142.10 -11.50 153.60 1865 ---- 156.60B 133.20A 133.20A 137.20 -11.40 148.60 1 1870 ---- 151.70B 128.30A 128.30A 132.20 -11.50 143.70 1 1875 ---- 148.90B 121.70A 121.70A 127.30 -11.40 138.70 1880 ---- 141.90B 118.50A 118.50A 122.50 -11.30 133.80 4 1885 ---- 137.50B 113.30A 113.30A 117.60 -11.30 128.90 1890 ---- 132.80B 107.30A 107.30A 112.70 -11.30 124.00 1895 ---- 127.20B 102.50A 102.50A 107.90 -11.20 119.10 3 1900 ---- 124.40B 97.80A 97.80A 103.20 -11.10 114.30 1905 ---- 119.60B 93.10A 93.10A 98.40 -11.10 109.50 1910 ---- 114.80B 88.50A 88.50A 93.70 -11.00 104.70 3 1915 ---- 110.20B 84.00A 84.00A 89.10 -10.90 100.00 1 1920 ---- 105.40B 79.50A 79.50A 84.50 -10.80 95.30 1 1925 ---- 100.80B 75.20A 75.20A 80.10 -10.60 90.70 1930 ---- 96.20B 70.90A 70.90A 75.60 -10.60 86.20 30 1935 ---- 91.70B 66.70A 66.70A 71.30 -10.40 81.70 72 1940 ---- 87.20B 62.60A 62.60A 67.10 -10.20 77.30 1945 ---- 82.80B 58.70A 58.70A 63.00 -10.00 73.00 13 1950 ---- 78.60B 54.90A 54.90A 59.00 -9.80 68.80 6 1955 ---- 74.40B 51.20A 51.20A 55.20 -9.50 64.70 1 1960 ---- 70.20B 47.70A 47.70A 51.50 -9.30 60.80 3 1965 ---- 66.20B 44.30A 44.30A 47.90 -9.00 56.90 13 1970 ---- 62.30B 41.10A 41.10A 44.50 -8.70 53.20 300 1975 ---- 58.60B 38.10A 38.10A 41.30 -8.40 49.70 1 1980 ---- 55.00B 35.30A 55.00B 38.30 -7.90 46.20 35 1985 ---- 51.60B 32.60A 51.60B 35.40 -7.60 43.00 2 12 1990 ---- 48.30B 30.00A 30.00A 32.70 -7.20 39.90 7 1995 ---- 45.10B 27.70A 27.70A 30.10 -6.80 36.90 5 2000 ---- 42.10B 25.20A 42.10B 27.70 -6.40 34.10 66 2005 ---- 39.40B 23.20A 39.30B 25.50 -6.00 31.50 2010 25.40 36.70B 21.30A 36.70B 23.40 -5.60 5 29.00 7 7 2015 28.60 34.10B 19.50A 30.80B 21.50 -5.20 1 26.70 29 29 2020 21.60 31.70B 17.80A 31.70B 19.70 -4.80 6 24.50 17 17 2025 20.40 29.40B 16.30A 16.30A 18.00 -4.50 8 22.50 28 28 2030 ---- 27.30B 14.90A 27.30B 16.50 -4.10 20.60 2 7 2035 ---- 25.30B 13.60A 25.30B 15.00 -3.90 18.90 2040 ---- 23.40B 12.40A 23.40B 13.70 -3.60 17.30 2045 ---- 21.60B 11.30A 21.60B 12.50 -3.30 15.80 2 2050 ---- 20.00B 10.30A 20.00B 11.30 -3.20 14.50 26 2055 ---- 18.40B 9.40A 18.40B 10.30 -2.90 13.20 25 2060 ---- 17.00B 8.50A 17.00B 9.40 -2.70 12.10 4 4 2065 ---- 15.70B 7.80A 15.70B 8.50 -2.60 11.10 2070 ---- 14.50B 7.10A 14.50B 7.70 -2.50 10.20 5 2075 ---- 13.40B 6.50A 13.40B 7.00 -2.30 2 9.30 3 2080 ---- 12.30B 5.90A 12.30B 6.40 -2.10 8.50 2085 ---- 11.40B 5.40A 11.40B 5.80 -2.00 2 7.80 15 2090 ---- 10.50B 5.00A 10.50B 5.30 -1.90 7.20 2 2 2095 ---- 9.70B 4.60A 9.70B 4.90 -1.70 6.60 2100 ---- 9.00B 4.20A 9.00B 4.40 -1.70 6.10 200 200 2105 ---- 8.30B 3.90A 8.30B 4.10 -1.50 5.60 2110 ---- 7.70B 3.60A 7.70B 3.70 -1.50 5.20 2115 ---- 7.10B 3.30A 7.10B 3.40 -1.40 4.80 2120 ---- 6.60B 3.10A 6.60B 3.20 -1.20 4.40 2125 5.00 6.10B 2.90A 2.90A 2.90 -1.20 2 4.10 2130 ---- 5.70B 2.70A 5.70B 2.70 -1.10 3.80 2135 ---- 5.30B 2.50A 5.30B 2.50 -1.10 3.60 2140 ---- 4.90B 2.30A 4.90B 2.40 -.90 3.30 2145 ---- 4.60B 2.20A 4.60B 2.20 -.90 3.10 2150 ---- 4.20B 2.00A 4.20B 2.10 -.80 2.90 2155 ---- 3.90B 1.90A 3.90B 1.90 -.80 2.70 2160 ---- 3.70B 1.80A 3.70B 1.80 -.80 2.60 2165 ---- 3.40B 1.70A 3.40B 1.70 -.70 2.40 2170 ---- 3.20B 1.60A 3.20B 1.60 -.70 2.30 2175 ---- 3.10B 1.50A 3.10B 1.50 -.60 2.10 2180 ---- 2.90B 1.40A 2.90B 1.40 -.60 2.00 2185 ---- 2.70B 1.40A 2.70B 1.40 -.50 1.90 2190 ---- 2.50B 1.30A 2.50B 1.30 -.50 1.80 4 2195 ---- 2.40B 1.20A 2.40B 1.20 -.50 1.70 2200 ---- 2.30B 1.20A 2.30B 1.20 -.40 1.60 2205 ---- ---- ---- 1.10A 1.10 ---- ---- 2210 ---- ---- ---- 1.10A 1.00 ---- ---- 2215 ---- ---- ---- 1.00A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 291 956 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .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 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- .20B ---- .20B .20 +.10 .10 24 1805 ---- .20B ---- .20B .20 +.10 .10 1810 ---- ---- ---- ---- .20 UNCH .20 5 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 10 1825 ---- ---- ---- ---- .30 +.10 .20 1830 ---- .30B ---- .30B .30 +.10 .20 4 1835 ---- .30B ---- .30B .30 +.10 .20 7 1840 ---- ---- ---- ---- .40 +.10 .30 7 1845 ---- .40B ---- .40B .40 +.10 .30 1 1850 ---- .40B ---- .40B .40 +.10 .30 10 1855 ---- .50B ---- .50B .50 +.10 .40 17 1860 ---- .50B ---- .50B .50 +.10 .40 1 1865 ---- .60B ---- .60B .60 +.10 .50 309 1870 ---- .70B ---- .70B .70 +.20 .50 16 1875 ---- .80B ---- .80B .80 +.20 .60 9 1880 ---- .90B ---- .90B .90 +.20 .70 61 1885 ---- 1.10B ---- 1.10B 1.00 +.30 .70 19 1890 ---- 1.30B ---- 1.30B 1.20 +.30 .90 1 3 1895 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1900 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 12 26 1905 ---- 2.10B ---- 2.10B 1.80 +.50 1.30 1910 ---- 2.50B ---- 2.50B 2.20 +.60 1.60 4 65 1915 ---- 2.90B ---- 2.90B 2.50 +.70 1.80 1 1920 ---- 3.40B ---- 3.40B 3.00 +.80 2.20 14 1925 ---- 4.00B ---- 4.00B 3.50 +1.00 2.50 202 1930 ---- 4.70B ---- 4.70B 4.00 +1.00 3.00 1 8 1935 ---- 5.40B ---- 5.40B 4.70 +1.20 3.50 1 1940 ---- 6.30B ---- 6.30B 5.50 +1.40 4.10 6 1945 ---- 7.40B ---- 7.40B 6.40 +1.60 4.80 15 1950 ---- 8.60B ---- 8.60B 7.40 +1.80 5.60 3 3 1955 ---- 9.90B ---- 9.90B 8.50 +2.00 6.50 1960 ---- 11.40B ---- 11.40B 9.80 +2.30 7.50 4 1965 ---- 13.00B 8.50A 13.00B 11.30 +2.60 8.70 1 1970 10.70 14.80B 9.60A 9.60A 12.90 +2.90 158 10.00 1 1975 13.10 16.80B 10.90A 10.90A 14.60 +3.20 7 11.40 1 1980 14.10 18.90B 12.30A 12.30A 16.60 +3.60 20 13.00 4 1985 ---- 21.20B 13.90A 21.20B 18.70 +4.00 14.70 2 1990 ---- 23.70B 15.60A 23.70B 21.00 +4.40 16.60 1995 20.40 26.30B 17.40A 26.00B 23.40 +4.80 5 18.60 1 2000 20.60 29.10B 19.40A 29.10B 26.00 +5.20 6 20.80 2005 ---- 32.00B 21.60A 32.00B 28.80 +5.60 23.20 2010 ---- 35.10B 23.90A 35.10B 31.70 +6.00 1 25.70 2015 ---- 38.30B 26.30A 38.30B 34.80 +6.40 28.40 15 11 2020 ---- 41.60B 28.90A 41.60B 38.00 +6.80 31.20 20 20 2025 ---- 45.10B 31.70A 45.10B 41.30 +7.10 34.20 34 34 2030 ---- 48.60B 34.50A 48.60B 44.70 +7.40 37.30 2035 ---- 52.30B 37.50A 52.30B 48.30 +7.70 40.60 2040 ---- 56.10B 40.60A 56.10B 51.90 +7.90 44.00 2045 ---- 60.00B 43.80A 60.00B 55.70 +8.20 47.50 2050 ---- 64.00B 47.20A 64.00B 59.60 +8.50 51.10 2055 ---- 68.10B 50.70A 68.10B 63.50 +8.60 54.90 2060 ---- 72.20B 54.20A 72.20B 67.60 +8.90 58.70 2065 ---- 76.50B 57.90A 76.50B 71.70 +9.00 62.70 2070 ---- 80.80B 61.70A 80.70B 76.00 +9.20 66.80 2075 ---- 85.20B 65.50A 85.20B 80.20 +9.30 70.90 2080 ---- 89.60B 69.40A 89.50B 84.60 +9.50 75.10 2085 ---- 94.10B 73.50A 94.10B 89.00 +9.60 79.40 2090 ---- 98.70B 77.60A 98.70B 93.50 +9.70 83.80 2095 ---- 103.30B 81.70A 103.30B 98.00 +9.80 88.20 2100 ---- 107.90B 86.00A 107.90B 102.60 +9.90 92.70 2105 ---- 112.60B 90.30A 112.60B 107.20 +10.00 97.20 2110 ---- 117.30B 94.60A 117.30B 111.90 +10.10 101.80 2115 ---- 122.00B 99.10A 122.00B 116.60 +10.20 106.40 2120 ---- 126.80B 103.50A 126.80B 121.30 +10.30 111.00 2125 ---- 131.60B 108.00A 131.60B 126.10 +10.40 115.70 2130 ---- 136.40B 112.60A 136.40B 130.90 +10.50 120.40 2135 ---- 141.20B 117.10A 141.20B 135.70 +10.60 125.10 2140 ---- 146.10B 121.80A 146.10B 140.50 +10.60 129.90 2145 ---- 150.90B 126.40A 150.90B 145.30 +10.70 134.60 2150 ---- 155.80B 131.10A 155.80B 150.20 +10.80 139.40 2155 ---- 160.20B 135.80A 160.20B 155.10 +10.90 144.20 2160 ---- 164.40B 140.60A 164.40B 160.00 +10.90 149.10 2165 ---- 169.30B 145.30A 169.30B 164.80 +10.90 153.90 2170 ---- 174.20B 150.10A 174.20B 169.70 +10.90 158.80 2175 ---- 180.30B 154.80A 180.30B 174.60 +11.00 163.60 2180 ---- 184.00B 159.70A 184.00B 179.60 +11.10 168.50 2185 ---- 189.00B 164.50A 189.00B 184.50 +11.10 173.40 2190 ---- 193.90B 169.40A 193.90B 189.40 +11.10 178.30 2195 ---- 198.80B 174.20A 198.80B 194.30 +11.10 183.20 2200 ---- 204.90B 179.00A 204.90B 199.30 +11.20 188.10 2205 ---- ---- ---- 184.00A 204.20 ---- ---- 2210 ---- ---- ---- 188.90A 209.10 ---- ---- 2215 ---- ---- ---- 194.90A 214.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 90 936 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 298.20B 270.90A 270.90A 276.70 -11.60 288.30 1730 ---- 291.70B 267.50A 267.50A 271.70 -11.60 283.30 1735 ---- 286.70B 262.50A 262.50A 266.70 -11.60 278.30 1740 ---- 281.70B 257.50A 257.50A 261.70 -11.60 273.30 1745 ---- 276.70B 252.50A 252.50A 256.70 -11.60 268.30 1750 ---- 273.30B 246.00A 246.00A 251.70 -11.60 263.30 1755 ---- 266.70B 242.40A 242.40A 246.70 -11.60 258.30 1760 ---- 261.70B 237.40A 237.40A 241.70 -11.60 253.30 1765 ---- 256.70B 232.50A 232.50A 236.70 -11.60 248.30 1770 ---- 251.70B 227.40A 227.40A 231.70 -11.60 243.30 1775 ---- 248.40B 221.00A 221.00A 226.70 -11.60 238.30 1780 ---- 241.70B 217.50A 217.50A 221.80 -11.50 233.30 1785 ---- 236.70B 212.60A 212.60A 216.80 -11.50 228.30 1790 ---- 231.80B 207.60A 207.60A 211.80 -11.50 223.30 1795 ---- 226.80B 202.60A 202.60A 206.80 -11.50 218.30 1800 ---- 223.30B 196.10A 196.10A 201.80 -11.50 213.30 1805 ---- 216.80B 192.50A 192.50A 196.80 -11.60 208.40 1810 ---- 211.90B 187.70A 187.70A 191.90 -11.50 203.40 1815 ---- 206.90B 182.60A 182.60A 186.90 -11.50 198.40 1820 ---- 201.90B 177.60A 177.60A 181.90 -11.50 193.40 1825 ---- 198.40B 171.20A 171.20A 176.90 -11.50 188.40 1830 ---- 192.00B 167.60A 167.60A 172.00 -11.50 183.50 1835 ---- 187.00B 162.80A 162.80A 167.00 -11.50 178.50 1840 ---- 182.20B 157.70A 157.70A 162.10 -11.40 173.50 1845 ---- 177.00B 152.80A 152.80A 157.10 -11.40 168.50 1850 ---- 173.60B 146.50A 146.50A 152.20 -11.40 163.60 1855 ---- 167.20B 143.10A 143.10A 147.20 -11.40 158.60 1860 ---- 161.70B 138.20A 138.20A 142.30 -11.40 153.70 1865 ---- 157.40B 133.10A 133.10A 137.40 -11.40 148.80 1870 ---- 152.50B 128.30A 128.30A 132.60 -11.30 143.90 1875 ---- 149.20B 122.20A 122.20A 127.70 -11.30 139.00 1880 ---- 142.80B 117.40A 117.40A 122.90 -11.20 134.10 1885 ---- 138.10B 112.70A 112.70A 118.10 -11.20 129.30 1890 ---- 133.10B 108.00A 108.00A 113.30 -11.20 124.50 1895 ---- 129.80B 103.30A 103.30A 108.60 -11.10 119.70 1900 ---- 125.10B 98.70A 98.70A 104.00 -10.90 114.90 1905 ---- 120.30B 94.20A 94.20A 99.30 -10.90 110.20 1910 ---- 115.70B 89.70A 89.70A 94.80 -10.80 105.60 1915 ---- 111.00B 85.30A 85.30A 90.30 -10.60 100.90 5 1920 ---- 106.40B 81.00A 81.00A 85.90 -10.50 96.40 2 1925 ---- 101.90B 76.80A 76.80A 81.50 -10.40 91.90 1930 ---- 97.40B 72.70A 72.70A 77.30 -10.20 87.50 2 1935 ---- 93.00B 68.70A 68.70A 73.10 -10.10 83.20 6 1940 ---- 88.70B 64.80A 64.80A 69.10 -9.80 78.90 1945 ---- 84.40B 61.00A 61.00A 65.20 -9.60 74.80 1950 ---- 80.30B 57.30A 57.30A 61.40 -9.30 70.70 1 1955 ---- 76.20B 53.80A 53.80A 57.70 -9.10 66.80 3 1960 ---- 72.30B 50.50A 50.50A 54.20 -8.80 63.00 2 1965 ---- 68.50B 47.30A 47.30A 50.80 -8.50 59.30 21 1970 ---- 64.70B 44.20A 44.20A 47.50 -8.20 55.70 9 1975 ---- 61.10B 41.20A 61.10B 44.40 -7.90 52.30 10 1980 ---- 57.70B 38.50A 57.60B 41.50 -7.50 49.00 1985 ---- 54.40B 35.80A 54.40B 38.70 -7.10 45.80 1 1990 ---- 51.20B 33.40A 33.40A 36.10 -6.70 42.80 5 7 1995 41.40 48.20B 31.00A 48.20B 33.60 -6.30 1 39.90 3 2000 ---- 45.30B 28.70A 45.30B 31.20 -5.90 37.10 19 35 2005 ---- 42.50B 26.60A 42.50B 29.00 -5.50 34.50 1 10 2010 30.70 39.90B 24.50 25.80B 26.90 -5.20 8 32.10 15 2015 28.80 37.40B 22.90A 29.10B 24.90 -4.80 4 29.70 14 2020 31.20 35.00B 21.20A 21.20A 23.00 -4.60 7 27.60 2 7 2025 ---- 32.70B 19.50A 32.70B 21.30 -4.20 25.50 5 16 2030 27.90 30.60B 18.00A 18.00A 19.60 -4.00 1 23.60 15 2035 25.00 28.60B 16.60A 25.90B 18.10 -3.70 1 21.80 2 15 2040 ---- 26.60B 15.30A 26.60B 16.70 -3.50 20.20 25 2045 ---- 24.80B 14.20A 24.80B 15.40 -3.20 18.60 50 2050 20.20 23.10B 13.00A 20.70B 14.20 -3.00 10 17.20 1 11 2055 ---- 21.50B 12.10A 21.50B 13.00 -2.90 15.90 10 2060 17.30 20.10B 11.10A 17.80B 12.00 -2.70 9 14.70 1 7 2065 ---- 18.70B 10.20A 18.70B 11.00 -2.50 13.50 8 133 2070 ---- 17.30B 9.40A 17.30B 10.20 -2.30 12.50 37 2075 ---- 16.10B 8.80A 16.10B 9.30 -2.30 11.60 1 2080 ---- 15.00B 8.10A 15.00B 8.60 -2.10 10.70 6 2085 ---- 13.90B 7.50A 13.90B 7.90 -2.00 9.90 46 2090 ---- 13.00B 6.90A 13.00B 7.30 -1.90 9.20 5 2095 ---- 12.10B 6.40A 12.10B 6.70 -1.80 8.50 2100 8.70 11.20B 5.90A 9.60B 6.20 -1.70 2 7.90 1 5 2105 ---- 10.50B 5.50A 10.50B 5.70 -1.60 7.30 2110 ---- 9.70B 5.10A 9.70B 5.30 -1.50 6.80 7 2115 ---- 9.10B 4.80A 9.10B 4.90 -1.40 6.30 33 2120 ---- 8.50B 4.40A 8.50B 4.60 -1.30 5.90 2125 ---- 7.90B 4.10A 7.90B 4.20 -1.30 5.50 2130 5.90 7.40B 3.90A 3.90A 4.00 -1.10 5 5.10 57 143 2135 ---- 6.90B 3.60A 6.90B 3.70 -1.10 4.80 5 2140 ---- 6.40B 3.40A 6.40B 3.50 -1.00 4.50 2145 ---- 6.00B 3.20A 6.00B 3.20 -1.00 4.20 2150 ---- 5.60B 3.00A 5.60B 3.00 -1.00 4.00 2155 ---- 5.30B 2.80A 5.30B 2.90 -.80 3.70 2160 ---- 4.90B 2.60A 4.90B 2.70 -.80 3.50 2165 2.20 4.60B 2.20 2.20 2.50 -.80 1 3.30 2170 ---- 4.30B 2.30A 4.30B 2.40 -.70 3.10 2175 ---- 4.10B 2.20A 4.10B 2.20 -.70 2.90 2180 ---- 3.80B 2.10A 3.80B 2.10 -.70 2.80 2185 ---- 3.60B 2.00A 3.60B 2.00 -.60 2.60 2190 ---- 3.40B 1.90A 3.40B 1.90 -.60 2.50 2195 ---- 3.20B 1.80A 3.20B 1.80 -.50 2.30 2200 ---- 3.10B 1.70A 3.10B 1.70 -.50 2.20 2205 ---- ---- ---- 1.60A 1.60 ---- ---- 2210 ---- ---- ---- 1.50A 1.50 ---- ---- 2215 ---- ---- ---- 1.50A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 102 723 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 2 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 5 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .30 +.10 .20 5 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 +.10 .20 1 1800 ---- ---- ---- ---- .30 +.10 .20 1 1805 ---- .30B ---- .30B .30 +.10 .20 1810 ---- ---- ---- ---- .40 +.10 .30 10 1815 ---- ---- ---- ---- .40 +.10 .30 10 1820 ---- .40B ---- .40B .40 +.10 .30 1825 ---- .40B ---- .40B .40 +.10 .30 5 1830 ---- ---- ---- ---- .50 +.10 .40 1835 ---- .50B ---- .50B .50 +.10 .40 1840 ---- .50B ---- .50B .60 +.20 .40 5 1845 ---- .60B ---- .60B .60 +.10 .50 1 1850 ---- .70B ---- .70B .70 +.20 .50 5 1855 ---- .80B ---- .80B .70 +.20 .50 1860 ---- .90B ---- .90B .80 +.20 .60 1865 ---- 1.00B ---- 1.00B .90 +.20 .70 1870 ---- 1.20B ---- 1.20B 1.00 +.20 .80 3 1875 ---- 1.30B ---- 1.30B 1.20 +.30 .90 1880 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1885 ---- 1.80B ---- 1.80B 1.60 +.40 1.20 10 1890 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 2 4 1895 ---- 2.30B ---- 2.30B 2.10 +.50 1.60 5 1900 ---- 2.70B ---- 2.70B 2.40 +.60 1.80 3 1905 ---- 3.10B ---- 3.10B 2.80 +.70 2.10 5 1910 ---- 3.60B ---- 3.60B 3.20 +.80 2.40 5 1915 ---- 4.20B ---- 4.20B 3.70 +.90 2.80 1920 ---- 4.80B ---- 4.80B 4.30 +1.00 3.30 6 1925 ---- 5.50B ---- 5.50B 5.00 +1.20 3.80 1930 ---- 6.40B ---- 6.40B 5.70 +1.40 4.30 1 1935 ---- 7.30B ---- 7.30B 6.60 +1.60 5.00 7 1940 ---- 8.50B ---- 8.50B 7.50 +1.80 5.70 27 1945 ---- 9.70B ---- 9.70B 8.60 +2.00 6.60 6 1950 8.50 11.00B 8.50 11.00B 9.80 +2.30 1 7.50 6 1955 ---- 12.50B 8.50A 12.50B 11.10 +2.50 8.60 6 1960 ---- 14.10B 9.60A 14.10B 12.50 +2.70 9.80 1965 11.50 15.90B 10.80A 15.90B 14.10 +3.00 13 11.10 1 4 1970 ---- 17.80B 12.10A 17.80B 15.90 +3.40 12.50 2 4 1975 ---- 19.90B 13.50A 19.90B 17.80 +3.70 14.10 10 1980 ---- 22.10B 15.00A 22.10B 19.80 +4.10 15.70 8 1985 17.90 24.50B 16.70A 24.50B 22.00 +4.40 10 17.60 1 7 1990 25.80 27.00B 18.60A 26.60B 24.40 +4.90 1 19.50 14 1995 26.00 29.70B 20.50A 23.50A 26.90 +5.30 1 21.60 1 2000 28.20 32.50B 22.60A 32.50B 29.50 +5.60 1 23.90 6 250 2005 ---- 35.40B 24.80A 35.40B 32.30 +6.10 26.20 3 1 2010 ---- 38.40B 27.10A 38.40B 35.10 +6.30 28.80 2015 ---- 41.60B 29.60A 41.60B 38.10 +6.70 31.40 2020 35.40 44.90B 32.20A 44.90B 41.30 +7.10 11 34.20 2 1 2025 ---- 48.20B 34.90A 48.20B 44.50 +7.30 37.20 2030 41.40 51.70B 37.70A 39.60A 47.90 +7.60 1 40.30 2035 ---- 55.30B 40.70A 55.30B 51.30 +7.80 43.50 2040 ---- 59.00B 43.90A 59.00B 54.90 +8.10 46.80 2045 ---- 62.80B 47.10A 62.80B 58.60 +8.30 50.30 2050 ---- 66.70B 50.40A 66.70B 62.40 +8.60 53.80 2055 ---- 70.70B 53.80A 70.70B 66.20 +8.70 57.50 2060 ---- 74.70B 57.30A 74.70B 70.20 +8.90 61.30 2065 ---- 78.80B 60.90A 78.80B 74.20 +9.10 65.10 2070 ---- 83.00B 64.50A 83.00B 78.30 +9.20 69.10 2075 ---- 87.30B 68.30A 87.30B 82.50 +9.40 73.10 2080 ---- 91.60B 72.20A 91.60B 86.80 +9.50 77.30 2 2085 ---- 96.00B 76.00A 96.00B 91.10 +9.60 81.50 2090 ---- 100.40B 80.00A 100.40B 95.40 +9.70 85.70 2095 ---- 104.90B 84.10A 104.90B 99.90 +9.90 90.00 2100 ---- 109.50B 88.20A 109.50B 104.30 +9.90 94.40 2105 ---- 114.00B 92.40A 114.00B 108.90 +10.10 98.80 2110 ---- 118.60B 96.60A 118.60B 113.40 +10.10 103.30 2115 ---- 123.30B 101.00A 123.30B 118.00 +10.20 107.80 2120 ---- 128.00B 105.40A 128.00B 122.70 +10.30 112.40 2125 ---- 132.70B 109.70A 132.70B 127.30 +10.30 117.00 2130 ---- 137.40B 114.30A 137.40B 132.00 +10.40 121.60 2135 ---- 142.20B 118.80A 142.20B 136.80 +10.50 126.30 2140 ---- 146.90B 123.20A 146.90B 141.50 +10.50 131.00 2145 ---- 151.70B 127.80A 151.70B 146.30 +10.60 135.70 2150 ---- 156.50B 132.40A 156.50B 151.10 +10.70 140.40 2155 ---- 161.40B 137.10A 161.40B 155.90 +10.70 145.20 2160 ---- 166.20B 141.70A 166.20B 160.70 +10.80 149.90 2165 ---- 171.10B 146.40A 171.10B 165.60 +10.90 154.70 2170 ---- 175.90B 151.20A 175.90B 170.40 +10.90 159.50 2175 ---- 180.80B 155.80A 180.80B 175.30 +10.90 164.40 2180 ---- 184.70B 160.60A 184.70B 180.10 +10.90 169.20 2185 ---- 189.40B 165.40A 189.40B 185.00 +11.00 174.00 2190 ---- 194.30B 170.20A 194.30B 189.90 +11.00 178.90 2195 ---- 199.30B 175.00A 199.30B 194.80 +11.10 183.70 2200 ---- 205.30B 179.80A 205.30B 199.70 +11.10 188.60 2205 ---- ---- ---- 184.70A 204.60 ---- ---- 2210 ---- ---- ---- 189.40A 209.50 ---- ---- 2215 ---- ---- ---- 194.40A 214.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 17 447 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 281.70B 257.40A 257.40A 261.70 -11.60 273.30 1745 ---- 276.80B 252.40A 252.40A 256.70 -11.60 268.30 1750 ---- 272.10B 246.00A 246.00A 251.70 -11.60 263.30 1755 ---- 266.70B 242.40A 242.40A 246.70 -11.60 258.30 1760 ---- 261.70B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.10B 232.50A 232.50A 236.70 -11.60 248.30 1770 ---- 251.70B 227.60A 227.60A 231.70 -11.60 243.30 1775 ---- 248.40B 221.00A 221.00A 226.80 -11.50 238.30 1780 ---- 241.80B 217.50A 217.50A 221.80 -11.50 233.30 1785 ---- 236.80B 212.60A 212.60A 216.80 -11.50 228.30 1790 ---- 231.90B 207.60A 207.60A 211.80 -11.50 223.30 1795 ---- 226.80B 202.70A 202.70A 206.80 -11.60 218.40 1800 ---- 223.50B 196.20A 196.20A 201.90 -11.50 213.40 1805 ---- 216.90B 192.60A 192.60A 196.90 -11.50 208.40 1810 ---- 211.90B 187.70A 187.70A 191.90 -11.50 203.40 1815 ---- 207.00B 182.60A 182.60A 187.00 -11.50 198.50 1820 ---- 202.00B 177.80A 177.80A 182.00 -11.50 193.50 1825 ---- 198.60B 171.40A 171.40A 177.10 -11.40 188.50 1830 ---- 192.10B 167.80A 167.80A 172.10 -11.50 183.60 1835 ---- 187.40B 162.90A 162.90A 167.20 -11.40 178.60 1840 ---- 182.30B 158.10A 158.10A 162.30 -11.40 173.70 1845 ---- 177.30B 153.10A 153.10A 157.40 -11.40 168.80 1850 ---- 174.00B 146.90A 146.90A 152.50 -11.30 163.80 1855 ---- 167.60B 143.30A 143.30A 147.60 -11.30 158.90 1860 ---- 162.00B 138.40A 138.40A 142.70 -11.30 154.00 1865 ---- 157.20B 133.60A 133.60A 137.90 -11.30 149.20 1870 ---- 152.70B 127.60A 127.60A 133.10 -11.20 144.30 1875 ---- 149.60B 122.90A 122.90A 128.30 -11.20 139.50 1880 ---- 143.30B 118.20A 118.20A 123.60 -11.10 134.70 1885 ---- 138.60B 113.50A 113.50A 118.90 -11.00 129.90 1890 ---- 133.80B 108.90A 108.90A 114.20 -11.00 125.20 1895 ---- 128.70B 104.40A 104.40A 109.60 -10.90 120.50 1900 ---- 125.80B 99.90A 99.90A 105.00 -10.80 115.80 1 1905 ---- 120.00B 95.50A 95.50A 100.50 -10.70 111.20 1910 ---- 114.60B 91.10A 91.10A 96.10 -10.50 106.60 1915 ---- 111.80B 86.90A 86.90A 91.70 -10.40 102.10 1920 ---- 107.60B 82.70A 82.70A 87.40 -10.30 97.70 1925 ---- 103.20B 78.60A 78.60A 83.20 -10.10 93.30 1930 ---- 98.90B 74.60A 74.60A 79.10 -10.00 89.10 1935 ---- 94.50B 70.80A 70.80A 75.10 -9.80 84.90 1940 ---- 90.40B 67.00A 67.00A 71.20 -9.60 80.80 1945 ---- 86.30B 63.40A 63.40A 67.50 -9.30 76.80 1950 ---- 82.20B 59.80A 59.80A 63.80 -9.10 72.90 1955 ---- 78.30B 56.50A 56.50A 60.30 -8.80 69.10 1960 ---- 74.50B 53.20A 53.20A 56.90 -8.50 65.40 1 1965 ---- 70.80B 50.10A 50.10A 53.60 -8.20 61.80 1970 ---- 67.30B 47.10A 47.10A 50.50 -7.90 58.40 1975 ---- 63.80B 44.20A 44.20A 47.50 -7.60 55.10 1980 ---- 60.40B 41.50A 41.50A 44.60 -7.30 51.90 1985 ---- 57.20B 38.90A 38.90A 41.90 -6.90 48.80 1990 ---- 54.10B 36.50A 36.50A 39.30 -6.60 45.90 3 1995 ---- 51.20B 34.20A 34.20A 36.80 -6.30 43.10 3 2000 ---- 48.40B 32.00A 48.40B 34.40 -6.00 40.40 13 2005 ---- 45.70B 29.80A 45.70B 32.20 -5.60 37.80 2010 ---- 43.10B 27.80A 43.10B 30.10 -5.30 35.40 2015 35.40 40.60B 26.00A 37.40B 28.10 -5.00 1 33.10 6 2020 ---- 38.30B 24.30A 38.30B 26.30 -4.60 30.90 5 2025 ---- 36.00B 22.60A 36.00B 24.50 -4.40 28.90 1 1 2030 ---- 33.90B 21.10A 33.90B 22.80 -4.10 26.90 2035 ---- 31.80B 19.60A 31.80B 21.30 -3.80 25.10 2040 ---- 29.90B 18.20A 29.90B 19.80 -3.60 23.40 2045 ---- 28.10B 17.00A 28.10B 18.40 -3.40 21.80 2050 ---- 26.40B 15.80A 26.30B 17.10 -3.20 20.30 1 8 2055 ---- 24.70B 14.70A 24.70B 15.90 -3.00 18.90 2060 ---- 23.20B 13.60A 23.20B 14.80 -2.80 17.60 2065 ---- 21.70B 12.70A 21.70B 13.70 -2.70 16.40 2070 ---- 20.30B 11.80A 20.30B 12.70 -2.60 15.30 2075 ---- 19.10B 10.90A 19.10B 11.80 -2.40 14.20 10 10 2080 ---- 17.90B 10.20A 17.90B 10.90 -2.40 13.30 1 1 2085 ---- 16.70B 9.50A 16.70B 10.10 -2.30 12.40 1 1 2090 ---- 15.70B 8.90A 15.70B 9.40 -2.10 11.50 2095 ---- 14.70B 8.20A 14.70B 8.70 -2.00 10.70 2100 ---- 13.70B 7.70A 13.70B 8.10 -1.90 10.00 3 10 2105 ---- 12.80B 7.20A 12.80B 7.50 -1.80 9.30 2110 ---- 12.00B 6.70A 12.00B 7.00 -1.70 8.70 2115 ---- 11.30B 6.20A 11.30B 6.50 -1.60 8.10 12 12 2120 8.10 10.50B 5.80A 10.50B 6.10 -1.50 2 7.60 2125 ---- 9.90B 5.40A 9.90B 5.70 -1.40 7.10 2130 8.00 9.30B 5.10A 5.10A 5.30 -1.30 22 6.60 10 2135 7.40 8.70B 4.80A 8.70B 5.00 -1.20 48 6.20 2140 ---- 8.10B 4.50A 8.10B 4.60 -1.20 5.80 5 2145 ---- 7.60B 4.20A 7.60B 4.30 -1.20 5.50 2150 ---- 7.20B 3.90A 7.20B 4.10 -1.10 5.20 2155 ---- 6.70B 3.70A 6.70B 3.80 -1.10 4.90 2160 ---- 6.30B 3.50A 6.30B 3.60 -1.00 4.60 1 1 2165 ---- 6.00B 3.30A 6.00B 3.40 -.90 4.30 2170 ---- 5.60B 3.20A 5.60B 3.20 -.90 4.10 2175 ---- 5.30B 3.00A 5.30B 3.00 -.90 3.90 2180 ---- 5.00B 2.80A 5.00B 2.90 -.80 3.70 2185 ---- 4.70B 2.70A 4.70B 2.70 -.80 3.50 2190 ---- 4.40B 2.60A 4.40B 2.60 -.70 3.30 1 2195 ---- 4.20B 2.40A 4.20B 2.40 -.80 3.20 2200 ---- 3.90B 2.30A 3.90B 2.30 -.70 3.00 2205 ---- ---- ---- 2.20A 2.20 ---- ---- 2210 ---- ---- ---- 2.10A 2.10 ---- ---- 2215 ---- ---- ---- 2.00A 2.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 31 91 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- .20B ---- .20B .20 +.10 .10 1760 ---- ---- ---- ---- .20 UNCH .20 2 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- .30B ---- .30B .30 +.10 .20 2 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- ---- ---- ---- .40 +.10 .30 1805 ---- .40B ---- .40B .40 +.10 .30 1810 ---- ---- ---- ---- .50 +.10 .40 1815 ---- .50B ---- .50B .50 +.10 .40 300 1820 ---- .50B ---- .50B .50 +.10 .40 1825 ---- .60B ---- .60B .60 +.10 .50 1 1830 ---- .60B ---- .60B .70 +.20 .50 1835 ---- .70B ---- .70B .70 +.10 .60 1840 ---- .80B ---- .80B .80 +.20 .60 1845 ---- .90B ---- .90B .90 +.20 .70 1850 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1855 ---- 1.20B ---- 1.20B 1.10 +.20 .90 25 1860 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1865 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 1870 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1875 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 1880 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 19 1885 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 1890 ---- 2.90B ---- 2.90B 2.70 +.60 2.10 1 1 1895 ---- 3.30B ---- 3.30B 3.10 +.70 2.40 1900 ---- 3.80B ---- 3.80B 3.50 +.80 2.70 1 1905 ---- 4.30B ---- 4.30B 4.00 +.90 3.10 1910 ---- 5.00B ---- 5.00B 4.60 +1.10 3.50 1915 ---- 5.70B ---- 5.70B 5.20 +1.20 4.00 2 21 1920 ---- 6.40B ---- 6.40B 5.90 +1.30 4.60 1925 ---- 7.30B ---- 7.30B 6.70 +1.50 5.20 1930 ---- 8.30B ---- 8.30B 7.60 +1.70 5.90 1935 ---- 9.50B ---- 9.50B 8.60 +1.90 6.70 1940 ---- 10.70B ---- 10.70B 9.70 +2.10 7.60 5 6 1945 ---- 12.00B ---- 12.00B 10.90 +2.30 8.60 5 16 1950 10.70 13.50B 9.60A 9.80A 12.20 +2.50 1 9.70 15 1955 ---- 15.10B 10.70A 15.10B 13.70 +2.80 10.90 1960 ---- 16.80B 11.90A 16.80B 15.30 +3.10 12.20 1965 ---- 18.70B 13.20A 18.70B 17.00 +3.40 13.60 1 1970 ---- 20.70B 14.60A 20.70B 18.80 +3.60 15.20 1975 ---- 22.90B 16.10A 22.90B 20.80 +3.90 16.90 1980 19.50 25.20B 17.80A 17.80A 22.90 +4.20 9 18.70 1985 ---- 27.60B 19.60A 27.60B 25.20 +4.60 20.60 1990 23.00 30.20B 21.50A 21.90A 27.60 +4.90 3 22.70 1995 27.40 32.80B 23.50A 32.80B 30.10 +5.30 1 24.80 2000 27.50 35.60B 25.70A 35.60B 32.70 +5.60 5 27.10 1 1 2005 ---- 38.50B 28.00A 38.50B 35.50 +5.90 29.60 2010 37.40 41.60B 30.40A 36.00A 38.40 +6.30 8 32.10 2015 ---- 44.70B 32.90A 44.70B 41.40 +6.60 34.80 2020 ---- 47.90B 35.60A 47.90B 44.50 +6.90 37.60 1 2025 ---- 51.30B 38.30A 51.30B 47.80 +7.30 40.50 1 2030 ---- 54.70B 41.10A 54.70B 51.10 +7.50 43.60 3 2035 ---- 58.20B 44.10A 58.20B 54.50 +7.70 46.80 2040 ---- 61.80B 47.10A 61.80B 58.00 +8.00 50.00 2045 ---- 65.60B 50.30A 65.60B 61.60 +8.20 53.40 2050 ---- 69.40B 53.50A 69.40B 65.30 +8.40 56.90 2055 ---- 73.30B 56.90A 73.30B 69.10 +8.60 60.50 2060 ---- 77.20B 60.30A 77.20B 72.90 +8.70 64.20 2065 ---- 81.20B 63.80A 81.20B 76.90 +8.90 68.00 2070 ---- 85.40B 67.40A 85.40B 80.90 +9.00 71.90 2075 ---- 89.50B 71.10A 89.50B 84.90 +9.10 75.80 2080 ---- 93.80B 74.90A 93.80B 89.10 +9.30 79.80 2085 ---- 98.00B 78.70A 98.00B 93.30 +9.40 83.90 2090 ---- 102.40B 82.70A 102.40B 97.50 +9.50 88.00 2095 ---- 106.80B 86.60A 106.80B 101.90 +9.70 92.20 2100 ---- 111.20B 90.70A 111.20B 106.20 +9.70 96.50 2105 ---- 115.70B 94.80A 115.60B 110.60 +9.80 100.80 2110 ---- 120.20B 99.00A 120.20B 115.10 +9.90 105.20 2115 ---- 124.80B 103.10A 124.80B 119.60 +10.00 109.60 2120 ---- 129.40B 107.50A 129.40B 124.10 +10.10 114.00 2125 ---- 134.00B 111.80A 134.00B 128.70 +10.20 118.50 2130 ---- 138.70B 116.20A 138.70B 133.30 +10.20 123.10 2135 ---- 143.30B 120.50A 143.30B 138.00 +10.30 127.70 2140 ---- 148.00B 125.00A 148.00B 142.70 +10.40 132.30 2145 ---- 152.80B 129.50A 152.80B 147.40 +10.50 136.90 2150 ---- 157.50B 134.10A 157.50B 152.10 +10.50 141.60 2155 ---- 162.30B 138.60A 162.30B 156.90 +10.60 146.30 2160 ---- 167.10B 143.20A 167.10B 161.60 +10.60 151.00 2165 ---- 171.90B 147.80A 171.90B 166.40 +10.60 155.80 2170 ---- 176.70B 152.40A 176.70B 171.20 +10.70 160.50 2175 ---- 181.50B 157.10A 181.50B 176.00 +10.70 165.30 2180 ---- 186.40B 161.80A 186.40B 180.80 +10.70 170.10 2185 ---- 191.20B 168.00A 191.20B 185.70 +10.80 174.90 2190 ---- 196.10B 173.00A 196.10B 190.50 +10.80 179.70 2195 ---- 200.70B 177.40A 200.70B 195.40 +10.90 184.50 2200 ---- 205.80B 180.80A 205.80B 200.30 +10.90 189.40 2205 ---- ---- ---- 186.90A 205.10 ---- ---- 2210 ---- ---- ---- 191.70A 210.00 ---- ---- 2215 ---- ---- ---- 196.50A 214.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 14 416 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 261.70B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.70B 232.60A 232.60A 236.70 -11.60 248.30 1770 ---- 251.20B 227.60A 227.60A 231.80 -11.50 243.30 1775 ---- 248.30B 221.10A 221.10A 226.80 -11.50 238.30 1780 ---- 241.20B 217.60A 217.60A 221.80 -11.50 233.30 1785 ---- 236.80B 212.70A 212.70A 216.80 -11.60 228.40 1790 ---- 231.30B 207.70A 207.70A 211.90 -11.50 223.40 1795 ---- 226.90B 202.80A 202.80A 206.90 -11.50 218.40 1800 ---- 223.50B 196.30A 196.30A 201.90 -11.50 213.40 1805 ---- 217.00B 192.80A 192.80A 197.00 -11.50 208.50 1810 ---- 212.00B 187.90A 187.90A 192.00 -11.50 203.50 1815 ---- 207.10B 183.00A 183.00A 187.10 -11.40 198.50 1820 ---- 202.20B 178.00A 178.00A 182.20 -11.40 193.60 1825 ---- 198.80B 171.60A 171.60A 177.20 -11.40 188.60 1830 ---- 192.30B 168.20A 168.20A 172.30 -11.40 183.70 1835 ---- 187.40B 163.20A 163.20A 167.40 -11.40 178.80 1840 ---- 182.50B 158.30A 158.30A 162.50 -11.40 173.90 1845 ---- 177.60B 153.50A 153.50A 157.70 -11.30 169.00 1850 ---- 174.30B 147.30A 147.30A 152.80 -11.30 164.10 1855 ---- 168.00B 143.90A 143.90A 148.00 -11.20 159.20 1860 ---- 162.80B 139.10A 139.10A 143.20 -11.20 154.40 1865 ---- 158.30B 134.40A 134.40A 138.50 -11.10 149.60 1870 ---- 153.50B 129.70A 129.70A 133.80 -11.00 144.80 1875 ---- 150.10B 123.70A 123.70A 129.10 -10.90 140.00 1880 ---- 144.00B 120.40A 120.40A 124.40 -10.90 135.30 1885 ---- 139.30B 115.80A 115.80A 119.80 -10.80 130.60 1890 ---- 134.80B 110.10A 110.10A 115.30 -10.70 126.00 1895 ---- 130.10B 105.70A 105.70A 110.80 -10.60 121.40 1900 ---- 126.90B 101.30A 101.30A 106.30 -10.50 116.80 1905 ---- 121.10B 97.00A 97.00A 102.00 -10.30 112.30 1910 ---- 117.90B 92.80A 92.80A 97.70 -10.10 107.80 1915 ---- 113.40B 88.70A 88.70A 93.40 -10.10 103.50 1920 ---- 109.10B 84.70A 84.70A 89.30 -9.80 99.10 1925 ---- 104.80B 80.70A 80.70A 85.20 -9.70 94.90 1930 ---- 100.50B 76.90A 76.90A 81.20 -9.50 90.70 1935 ---- 96.50B 73.20A 73.20A 77.40 -9.20 86.60 1940 ---- 92.40B 69.50A 69.50A 73.60 -9.10 82.70 1945 ---- 88.40B 66.00A 66.00A 70.00 -8.80 78.80 1950 ---- 84.60B 62.70A 62.70A 66.40 -8.60 75.00 1955 ---- 80.70B 59.40A 80.60B 63.00 -8.30 71.30 1960 ---- 77.10B 56.20A 77.10B 59.70 -8.10 67.80 1965 ---- 73.50B 53.20A 73.50B 56.60 -7.70 64.30 1970 ---- 70.00B 50.20A 70.00B 53.50 -7.50 61.00 1975 ---- 66.60B 47.50A 66.60B 50.60 -7.20 57.80 1980 ---- 63.40B 44.80A 63.30B 47.80 -6.90 54.70 1985 ---- 60.30B 42.20A 42.20A 45.10 -6.60 51.70 1990 ---- 57.30B 39.80A 39.80A 42.60 -6.30 48.90 1995 ---- 54.40B 37.50A 37.50A 40.10 -6.00 46.10 2000 48.30 51.60B 35.30A 35.30A 37.80 -5.70 21 43.50 2 2005 ---- 49.00B 33.20A 49.00B 35.60 -5.30 2 40.90 2010 45.00 46.40B 31.20A 31.20A 33.50 -5.00 3 38.50 1 1 2015 ---- 44.00B 29.30A 44.00B 31.50 -4.70 36.20 1 1 2020 ---- 41.60B 27.50A 41.60B 29.60 -4.40 34.00 1 1 2025 ---- 39.40B 25.90A 39.40B 27.80 -4.20 32.00 2030 ---- 37.30B 24.30A 37.20B 26.00 -4.00 1 30.00 2035 ---- 35.20B 22.70A 35.20B 24.40 -3.80 28.20 2040 26.90 33.30B 21.40A 21.40A 22.90 -3.50 3 26.40 2045 25.30 31.40B 20.10A 20.10A 21.40 -3.40 3 24.80 2050 20.00 29.70B 18.80A 18.80A 20.10 -3.20 2 23.30 15 14 2055 ---- 28.00B 17.60A 28.00B 18.80 -3.00 21.80 2060 ---- 26.40B 16.50A 26.40B 17.50 -2.90 20.40 7 7 2065 ---- 24.90B 15.40A 24.90B 16.40 -2.80 19.20 2070 22.20 23.50B 14.40A 14.40A 15.30 -2.70 3 18.00 2075 ---- 22.10B 13.50A 22.10B 14.30 -2.60 16.90 2080 ---- 20.90B 12.70A 20.90B 13.40 -2.40 1 15.80 1 2085 ---- 19.60B 11.80A 19.60B 12.50 -2.30 14.80 7 7 2090 ---- 18.50B 11.10A 18.50B 11.70 -2.20 13.90 5 2095 ---- 17.40B 10.40A 17.40B 10.90 -2.10 13.00 2100 ---- 16.40B 9.70A 16.40B 10.20 -2.00 12.20 2105 ---- 15.50B 9.10A 15.50B 9.50 -1.90 11.40 2110 ---- 14.50B 8.60A 14.50B 8.90 -1.80 10.70 2115 ---- 13.70B 8.10A 13.70B 8.30 -1.70 10.00 2120 ---- 12.90B 7.60A 12.90B 7.80 -1.60 9.40 2125 ---- 12.20B 7.10A 12.20B 7.30 -1.60 8.90 2130 ---- 11.40B 6.70A 11.40B 6.90 -1.40 8.30 2135 ---- 10.80B 6.30A 10.80B 6.50 -1.30 7.80 2140 ---- 10.20B 5.90A 10.20B 6.10 -1.30 7.40 2145 ---- 9.60B 5.60A 9.60B 5.70 -1.30 7.00 2150 ---- 9.10B 5.30A 9.10B 5.40 -1.20 6.60 2155 ---- 8.50B 5.00A 8.50B 5.10 -1.10 6.20 2160 ---- 8.00B 4.70A 8.00B 4.80 -1.10 5.90 2165 ---- 7.60B 4.50A 7.60B 4.50 -1.00 5.50 2170 ---- 7.20B 4.20A 7.20B 4.30 -1.00 5.30 2175 ---- 6.80B 4.00A 6.80B 4.10 -.90 5.00 2180 ---- 6.40B 3.80A 6.40B 3.80 -.90 4.70 2185 ---- 6.10B 3.60A 6.10B 3.60 -.90 4.50 2190 ---- 5.70B 3.40A 5.70B 3.50 -.80 4.30 2195 ---- 5.40B 3.30A 5.40B 3.30 -.70 4.00 2200 ---- 5.20B 3.10A 5.20B 3.10 -.80 3.90 7 6 2205 ---- ---- ---- 3.00A 3.00 ---- ---- 2210 ---- ---- ---- 2.80A 2.80 ---- ---- 2215 ---- ---- ---- 2.70A 2.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 39 45 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .30 +.10 .20 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .40 +.10 .30 1785 ---- .40B ---- .40B .40 +.10 .30 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .50 +.10 .40 1800 ---- .50B ---- .50B .50 +.10 .40 6 6 1805 ---- ---- ---- ---- .60 +.10 .50 1810 ---- .60B ---- .60B .60 +.10 .50 1815 ---- .70B ---- .70B .70 +.10 .60 1820 ---- .70B ---- .70B .80 +.20 .60 1825 ---- .80B ---- .80B .80 +.10 .70 1830 ---- .90B ---- .90B .90 +.20 .70 1 1 1835 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1840 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1845 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1850 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1855 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 1860 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 1865 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 1870 ---- 2.50B ---- 2.50B 2.30 +.50 1.80 1875 ---- 2.80B ---- 2.80B 2.60 +.60 2.00 1880 ---- 3.20B ---- 3.20B 3.00 +.70 2.30 3 1885 ---- 3.60B ---- 3.60B 3.40 +.80 2.60 1890 ---- 4.10B ---- 4.10B 3.80 +.80 3.00 1895 ---- 4.60B ---- 4.60B 4.30 +1.00 3.30 1 1900 4.30 5.20B 4.30 4.10A 4.90 +1.10 4 3.80 10 11 1905 ---- 5.90B ---- 5.90B 5.50 +1.20 4.30 1910 ---- 6.60B ---- 6.60B 6.20 +1.40 4.80 1915 ---- 7.50B ---- 7.50B 6.90 +1.50 5.40 1920 ---- 8.40B ---- 8.40B 7.80 +1.70 6.10 1925 ---- 9.40B ---- 9.40B 8.70 +1.90 6.80 1930 8.60 10.60B 8.60 10.60B 9.70 +2.10 1 7.60 10 6 1935 ---- 11.80B ---- 11.80B 10.90 +2.40 8.50 1940 ---- 13.20B ---- 13.20B 12.10 +2.60 9.50 11 11 1945 ---- 14.60B ---- 14.60B 13.40 +2.80 10.60 1950 ---- 16.30B ---- 16.30B 14.90 +3.10 11.80 8 8 1955 ---- 18.00B ---- 18.00B 16.40 +3.20 13.20 1960 ---- 19.80B 14.50A 19.80B 18.10 +3.50 14.60 2 1965 ---- 21.80B 15.90A 21.80B 20.00 +3.90 16.10 1970 20.30 23.90B 17.40A 23.90B 21.90 +4.10 3 17.80 1975 21.90 26.10B 19.10A 26.10B 24.00 +4.40 3 19.60 1980 ---- 28.40B 20.80A 28.40B 26.20 +4.70 21.50 1985 ---- 30.90B 22.70A 30.90B 28.50 +5.00 23.50 1990 ---- 33.40B 24.70A 33.40B 30.90 +5.30 25.60 1995 ---- 36.10B 26.80A 36.10B 33.50 +5.70 27.80 2000 ---- 38.90B 29.00A 38.90B 36.10 +5.90 30.20 2005 ---- 41.80B 31.30A 41.80B 38.90 +6.30 32.60 2010 ---- 44.80B 33.70A 44.80B 41.80 +6.60 35.20 2015 ---- 48.00B 36.30A 48.00B 44.70 +6.80 37.90 2020 ---- 51.20B 38.90A 51.20B 47.80 +7.10 40.70 2025 ---- 54.50B 41.70A 54.50B 51.00 +7.40 43.60 2030 ---- 57.90B 44.50A 57.90B 54.30 +7.60 46.70 2035 ---- 61.30B 47.50A 61.30B 57.60 +7.80 49.80 2040 ---- 64.90B 50.50A 64.90B 61.10 +8.10 53.00 2045 ---- 68.60B 53.60A 68.50B 64.60 +8.20 56.40 2050 ---- 72.30B 56.90A 72.30B 68.20 +8.40 59.80 2055 ---- 76.10B 60.20A 76.10B 71.90 +8.50 63.40 2060 ---- 80.00B 63.60A 79.90B 75.70 +8.70 67.00 2065 ---- 83.90B 67.00A 83.90B 79.50 +8.80 70.70 2070 ---- 87.90B 70.60A 87.90B 83.50 +9.00 74.50 2075 ---- 92.00B 74.20A 92.00B 87.40 +9.00 78.40 2080 ---- 96.20B 77.90A 96.20B 91.50 +9.20 82.30 2085 ---- 100.30B 81.60A 100.30B 95.60 +9.30 86.30 2090 ---- 104.60B 85.50A 104.60B 99.70 +9.30 90.40 2095 ---- 108.90B 89.40A 108.90B 104.00 +9.50 94.50 2100 ---- 113.20B 93.40A 113.10B 108.20 +9.60 98.60 2105 ---- 117.60B 97.40A 117.60B 112.60 +9.70 102.90 2110 ---- 122.10B 101.50A 122.10B 116.90 +9.80 107.10 2115 ---- 126.50B 105.60A 126.50B 121.40 +9.90 111.50 2120 ---- 131.00B 109.80A 131.00B 125.80 +10.00 115.80 2125 ---- 135.60B 114.00A 135.60B 130.30 +10.00 120.30 2130 ---- 140.20B 118.30A 140.20B 134.90 +10.20 124.70 2135 ---- 144.80B 122.60A 144.80B 139.40 +10.20 129.20 2140 ---- 149.40B 127.00A 149.40B 144.00 +10.20 133.80 2145 ---- 154.10B 131.40A 154.10B 148.70 +10.40 138.30 2150 ---- 158.70B 135.80A 158.70B 153.30 +10.40 142.90 2155 ---- 162.70B 140.40A 162.70B 158.00 +10.50 147.50 2160 ---- 166.70B 144.80A 166.70B 162.70 +10.50 152.20 2165 ---- 171.40B 149.40A 171.40B 167.40 +10.50 156.90 2170 ---- 176.50B 153.90A 176.50B 172.20 +10.60 161.60 2175 ---- 182.40B 158.60A 182.40B 177.00 +10.70 166.30 2180 ---- 186.10B 163.20A 186.00B 181.70 +10.70 171.00 2185 ---- 190.90B 167.80A 190.80B 186.50 +10.70 175.80 2190 ---- 195.70B 172.50A 195.60B 191.30 +10.80 180.50 2195 ---- 200.50B 177.20A 200.50B 196.20 +10.90 185.30 2200 ---- 206.50B 181.90A 206.50B 201.00 +10.90 190.10 2205 ---- ---- ---- 188.40A 205.80 ---- ---- 2210 ---- ---- ---- 192.90A 210.70 ---- ---- 2215 ---- ---- ---- 197.90A 215.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 46 49 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 251.60B 232.90A 232.90A 236.80 -11.50 248.30 1770 ---- 246.20B 227.90A 227.90A 231.80 -11.50 243.30 1775 ---- 248.50B 221.10A 221.10A 226.80 -11.60 238.40 1780 ---- 236.40B 218.00A 218.00A 221.80 -11.60 233.40 1785 ---- 231.40B 213.00A 213.00A 216.90 -11.50 228.40 1790 ---- 226.50B 208.10A 208.10A 211.90 -11.50 223.40 1795 ---- 221.50B 203.10A 203.10A 207.00 -11.50 218.50 1800 ---- 223.50B 196.40A 196.40A 202.00 -11.50 213.50 1805 ---- 211.60B 193.20A 193.20A 197.10 -11.40 208.50 1810 ---- 206.60B 188.30A 188.30A 192.10 -11.50 203.60 1815 ---- 201.70B 183.40A 183.40A 187.20 -11.40 198.60 1820 ---- 196.70B 178.50A 178.50A 182.30 -11.40 193.70 1825 ---- 198.90B 171.80A 171.80A 177.40 -11.40 188.80 1830 ---- 186.90B 168.70A 168.70A 172.50 -11.40 183.90 1835 ---- 182.00B 163.90A 163.90A 167.60 -11.40 179.00 1840 ---- 177.50B 159.00A 159.00A 162.80 -11.30 174.10 1845 ---- 172.20B 154.20A 154.20A 157.90 -11.30 169.20 1850 ---- 174.50B 147.60A 147.60A 153.10 -11.20 164.30 1855 ---- 162.70B 144.60A 144.60A 148.30 -11.20 159.50 1860 ---- 157.90B 139.90A 139.90A 143.60 -11.10 154.70 1865 ---- 153.60B 135.20A 135.20A 138.90 -11.00 149.90 1870 ---- 148.60B 130.50A 130.50A 134.20 -11.00 145.20 1875 ---- 150.70B 124.30A 124.30A 129.50 -11.00 140.50 1880 ---- 139.20B 121.40A 121.40A 125.00 -10.80 135.80 1885 ---- 134.40B 115.20A 134.30B 120.40 -10.70 131.10 1890 ---- 129.70B 110.80A 110.80A 115.90 -10.60 126.50 1895 ---- 126.80B 106.40A 106.40A 111.50 -10.50 122.00 1900 ---- 127.60B 102.10A 102.10A 107.10 -10.40 117.50 1905 ---- 123.10B 97.90A 97.90A 102.80 -10.20 113.00 1910 ---- 118.60B 93.80A 93.80A 98.60 -10.00 108.60 1915 ---- 114.30B 89.70A 89.70A 94.40 -9.90 104.30 1920 ---- 110.00B 85.80A 85.80A 90.30 -9.80 100.10 1925 ---- 105.80B 81.90A 81.90A 86.40 -9.50 95.90 1930 ---- 101.70B 78.10A 78.10A 82.50 -9.30 91.80 1935 ---- 97.60B 74.50A 74.50A 78.70 -9.10 87.80 1940 ---- 93.60B 70.90A 70.90A 75.00 -8.90 83.90 1945 ---- 89.70B 67.50A 67.50A 71.40 -8.70 80.10 1950 ---- 85.90B 64.20A 64.20A 67.90 -8.40 76.30 1955 ---- 82.10B 60.90A 60.90A 64.60 -8.10 72.70 1960 ---- 78.50B 57.80A 57.80A 61.40 -7.80 69.20 1965 ---- 75.00B 54.80A 54.80A 58.20 -7.60 65.80 1970 ---- 71.60B 51.90A 51.90A 55.20 -7.30 62.50 1975 55.40 68.30B 49.20A 55.70B 52.40 -7.00 5 59.40 1980 ---- 65.10B 46.60A 46.60A 49.60 -6.70 56.30 1985 ---- 62.00B 44.00A 44.00A 46.90 -6.50 53.40 1990 ---- 59.10B 41.60A 41.60A 44.40 -6.10 50.50 1995 ---- 56.20B 39.30A 39.30A 42.00 -5.80 47.80 2000 ---- 53.50B 37.20A 37.20A 39.70 -5.50 45.20 2005 ---- 50.90B 35.10A 35.10A 37.40 -5.30 42.70 2010 ---- 48.30B 33.10A 33.10A 35.30 -5.00 40.30 2015 ---- 45.90B 31.20A 31.20A 33.30 -4.70 38.00 2020 ---- 43.50B 29.40A 43.50B 31.40 -4.40 35.80 2025 ---- 41.40B 27.70A 41.40B 29.60 -4.10 33.70 2030 35.00 39.20B 26.10A 32.50B 27.80 -4.00 40 31.80 2035 ---- 37.20B 24.50A 37.20B 26.20 -3.70 29.90 2040 ---- 35.20B 23.10A 35.20B 24.60 -3.50 28.10 2045 ---- 33.30B 21.80A 33.30B 23.10 -3.40 26.50 2050 ---- 31.60B 20.50A 31.60B 21.70 -3.20 24.90 2055 ---- 29.90B 19.20A 29.90B 20.40 -3.00 23.40 2060 ---- 28.20B 18.10A 28.20B 19.20 -2.80 2 22.00 27 27 2065 ---- 26.70B 17.00A 26.70B 18.00 -2.70 20.70 2070 ---- 25.20B 16.00A 25.20B 16.90 -2.60 19.50 2075 ---- 23.90B 15.00A 23.90B 15.80 -2.50 18.30 2 2 2080 ---- 22.50B 14.10A 22.50B 14.90 -2.30 1 17.20 2085 ---- 21.30B 13.20A 21.30B 13.90 -2.30 2 16.20 27 27 2090 ---- 20.10B 12.40A 20.10B 13.10 -2.10 15.20 2095 ---- 19.00B 11.70A 19.00B 12.30 -2.00 14.30 2100 ---- 17.90B 11.00A 17.90B 11.50 -2.00 13.50 2 2 2105 ---- 16.90B 10.30A 16.90B 10.80 -1.90 12.70 2110 12.20 16.00B 9.70A 9.70A 10.20 -1.70 2 11.90 2115 ---- 15.10B 9.10A 15.10B 9.60 -1.60 11.20 2120 ---- 14.30B 8.60A 14.30B 9.00 -1.60 1 10.60 2125 ---- 13.50B 8.10A 13.50B 8.50 -1.40 9.90 2130 ---- 12.70B 7.60A 12.70B 8.00 -1.40 9.40 2135 ---- 12.00B 7.20A 12.00B 7.50 -1.30 8.80 2140 ---- 11.30B 6.80A 11.30B 7.10 -1.20 8.30 2145 ---- 10.70B 6.40A 10.70B 6.70 -1.10 7.80 2150 ---- 10.10B 6.10A 10.10B 6.30 -1.10 7.40 2155 ---- 9.60B 5.80A 9.60B 5.90 -1.10 7.00 2160 ---- 9.10B 5.40A 9.10B 5.60 -1.00 6.60 2165 ---- 8.60B 5.20A 8.60B 5.20 -1.00 6.20 2170 ---- ---- ---- 4.90A 4.90 ---- ---- 2175 ---- ---- ---- 4.60A 4.70 ---- ---- 2180 ---- ---- ---- 4.40A 4.40 ---- ---- 2185 ---- ---- ---- 4.20A 4.20 ---- ---- 2190 ---- ---- ---- 4.00A 3.90 ---- ---- 2195 ---- ---- ---- 3.80A 3.70 ---- ---- 2200 ---- ---- ---- 3.60A 3.50 ---- ---- 2205 ---- ---- ---- 3.40A 3.30 ---- ---- 2210 ---- ---- ---- 3.30A 3.10 ---- ---- 2215 ---- ---- ---- 3.10A 3.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 58 58 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .40 +.10 .30 1775 ---- ---- ---- ---- .40 UNCH .40 1780 ---- ---- ---- ---- .50 +.10 .40 1785 ---- ---- ---- ---- .50 +.10 .40 1790 ---- ---- ---- ---- .50 UNCH .50 1795 ---- ---- ---- ---- .60 +.10 .50 1800 ---- .60B ---- .60B .60 +.10 .50 1805 ---- ---- ---- ---- .70 +.10 .60 1810 ---- .70B ---- .70B .80 +.20 .60 1815 ---- .80B ---- .80B .90 +.20 .70 1820 ---- .90B ---- .90B .90 +.10 .80 1825 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1830 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1835 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1840 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1845 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 1850 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 1855 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 1860 ---- 2.30B ---- 2.30B 2.20 +.40 1.80 1865 ---- 2.60B ---- 2.60B 2.50 +.50 2.00 1870 ---- 2.90B ---- 2.90B 2.80 +.60 2.20 1875 ---- 3.30B ---- 3.30B 3.20 +.70 8 2.50 1880 ---- 3.70B ---- 3.70B 3.60 +.80 2.80 1885 ---- 4.30B ---- 4.30B 4.00 +.80 3.20 1890 3.90 4.80B 3.90 4.80B 4.50 +1.00 2 3.50 1895 ---- 5.40B ---- 5.40B 5.10 +1.10 4.00 1900 ---- 6.10B ---- 6.10B 5.70 +1.20 4.50 1905 ---- 6.80B ---- 6.80B 6.40 +1.40 5.00 1910 ---- 7.60B ---- 7.60B 7.10 +1.50 5.60 1915 ---- 8.50B ---- 8.50B 7.90 +1.60 6.30 1920 ---- 9.50B ---- 9.50B 8.90 +1.90 7.00 1925 ---- 10.60B ---- 10.60B 9.90 +2.10 8 7.80 1930 ---- 11.80B ---- 11.80B 11.00 +2.30 8.70 1935 ---- 13.10B ---- 13.10B 12.20 +2.50 9.70 1940 12.40 14.60B 10.70A 12.00A 13.50 +2.70 5 10.80 1945 ---- 16.10B 11.90A 16.10B 14.90 +2.90 12.00 1950 14.00 17.80B 13.20A 17.50B 16.40 +3.20 4 13.20 1955 16.10 19.50B 16.10 19.50B 18.00 +3.40 5 14.60 1960 18.10 21.50B 15.90A 21.50B 19.80 +3.70 5 16.10 1965 ---- 23.50B 17.40A 23.50B 21.60 +3.90 17.70 1970 21.80 25.60B 19.00A 25.60B 23.60 +4.20 6 19.40 1975 ---- 27.90B 20.70A 27.90B 25.70 +4.50 21.20 1980 ---- 30.20B 22.50A 30.20B 27.90 +4.80 23.10 1985 ---- 32.70B 24.40A 32.70B 30.30 +5.10 25.20 1990 ---- 35.30B 26.50A 35.30B 32.70 +5.40 27.30 1995 ---- 38.00B 28.60A 38.00B 35.30 +5.70 29.60 2000 ---- 40.80B 30.90A 40.80B 38.00 +6.10 31.90 2005 ---- 43.70B 33.20A 43.70B 40.70 +6.30 34.40 2010 ---- 46.70B 35.70A 46.70B 43.60 +6.60 37.00 2015 ---- 49.80B 38.20A 49.80B 46.60 +6.90 39.70 8 8 2020 ---- 53.00B 40.90A 53.00B 49.70 +7.20 42.50 2025 ---- 56.30B 43.60A 56.30B 52.80 +7.40 45.40 2030 ---- 59.70B 46.50A 59.70B 56.10 +7.70 48.40 2035 ---- 63.10B 49.40A 63.10B 59.40 +7.90 51.50 2040 60.10 66.70B 52.50A 59.80A 62.80 +8.10 1 54.70 2045 ---- 70.30B 55.60A 70.20B 66.30 +8.20 58.10 2050 ---- 74.00B 58.80A 74.00B 69.90 +8.40 61.50 2055 ---- 77.70B 62.10A 77.70B 73.60 +8.60 65.00 2060 ---- 81.60B 65.50A 81.60B 77.30 +8.70 68.60 2065 ---- 85.50B 68.90A 85.50B 81.10 +8.90 72.20 2070 ---- 89.40B 72.50A 89.40B 85.00 +9.00 76.00 2075 ---- 93.50B 76.00A 93.50B 88.90 +9.10 79.80 2080 ---- 97.60B 79.70A 97.60B 92.90 +9.20 83.70 2085 ---- 101.70B 83.40A 101.70B 97.00 +9.30 87.70 2090 ---- 105.90B 87.20A 105.90B 101.10 +9.40 91.70 2095 ---- 110.10B 91.10A 110.10B 105.30 +9.50 95.80 2100 ---- 114.40B 95.00A 114.40B 109.60 +9.70 99.90 2105 ---- 118.80B 99.00A 118.80B 113.90 +9.80 104.10 2110 ---- 123.20B 103.00A 123.20B 118.20 +9.90 108.30 2115 ---- 127.60B 107.10A 127.60B 122.60 +10.00 112.60 2120 ---- 132.10B 111.30A 132.10B 127.00 +10.00 117.00 2125 ---- 136.50B 115.40A 136.50B 131.40 +10.10 121.30 2130 ---- 141.10B 119.60A 141.10B 135.90 +10.20 125.70 2135 ---- 145.60B 123.90A 145.60B 140.40 +10.20 130.20 2140 ---- 150.20B 128.20A 150.20B 145.00 +10.30 134.70 2145 ---- 154.80B 132.60A 154.80B 149.60 +10.40 139.20 2150 ---- 159.50B 137.00A 159.50B 154.20 +10.50 143.70 2155 ---- 164.20B 141.40A 164.20B 158.80 +10.50 148.30 2160 ---- 168.50B 145.90A 168.50B 163.50 +10.60 152.90 2165 ---- 172.30B 150.40A 172.00B 168.10 +10.60 157.50 2170 ---- ---- ---- 154.90A 172.80 ---- ---- 2175 ---- ---- ---- 159.50A 177.50 ---- ---- 2180 ---- ---- ---- 164.10A 182.30 ---- ---- 2185 ---- ---- ---- 168.70A 187.00 ---- ---- 2190 ---- ---- ---- 173.30A 191.80 ---- ---- 2195 ---- ---- ---- 177.90A 196.50 ---- ---- 2200 ---- ---- ---- 182.60A 201.30 ---- ---- 2205 ---- ---- ---- 193.40A 206.10 ---- ---- 2210 ---- ---- ---- 198.10A 210.90 ---- ---- 2215 ---- ---- ---- 202.60A 215.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 8 8 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 384.20B 359.50A 359.50A 363.80 -12.10 375.90 1625 ---- 379.20B 354.50A 354.50A 358.80 -12.10 370.90 1630 ---- 374.20B 349.50A 349.50A 353.80 -12.10 365.90 1635 ---- 369.10B 344.50A 344.50A 348.80 -12.10 360.90 1640 ---- 364.20B 339.50A 339.50A 343.80 -12.10 355.90 1645 ---- 359.20B 334.50A 334.50A 338.80 -12.10 350.90 1650 ---- 354.50B 329.30A 329.30A 333.80 -12.10 345.90 1655 ---- 349.10B 324.50A 324.50A 328.80 -12.10 340.90 1660 ---- 344.20B 319.50A 319.50A 323.80 -12.10 335.90 1665 ---- 339.20B 314.50A 314.50A 318.80 -12.10 330.90 1670 ---- 334.20B 309.50A 309.50A 313.80 -12.10 325.90 1675 ---- 329.10B 304.50A 304.50A 308.80 -12.10 320.90 1680 ---- 324.20B 299.50A 299.50A 303.80 -12.10 315.90 1685 ---- 319.20B 294.50A 294.50A 298.80 -12.10 310.90 1690 ---- 314.20B 289.50A 289.50A 293.80 -12.10 305.90 1695 ---- 309.20B 284.50A 284.50A 288.80 -12.10 300.90 1700 ---- 304.50B 279.30A 279.30A 283.80 -12.10 295.90 1705 ---- 299.20B 274.50A 274.50A 278.80 -12.10 290.90 1710 ---- 294.20B 269.50A 269.50A 273.80 -12.10 285.90 1715 ---- 289.20B 264.50A 264.50A 268.80 -12.10 280.90 1720 ---- 284.20B 259.50A 259.50A 263.80 -12.10 275.90 1725 ---- 279.10B 254.50A 254.50A 258.90 -12.00 270.90 1730 ---- 274.20B 249.50A 249.50A 253.90 -12.00 265.90 1735 ---- 269.20B 244.50A 244.50A 248.90 -12.00 260.90 1740 ---- 264.20B 239.50A 239.50A 243.90 -12.00 255.90 1745 ---- 259.10B 234.50A 234.50A 238.90 -12.00 250.90 1750 ---- 254.50B 229.10A 229.10A 233.90 -12.00 245.90 1755 ---- 249.20B 224.50A 224.50A 228.90 -12.00 240.90 1760 ---- 244.20B 219.50A 219.50A 223.90 -12.00 235.90 1765 ---- 239.20B 214.50A 214.50A 218.90 -12.00 230.90 1770 ---- 234.20B 209.50A 209.50A 213.90 -12.00 225.90 1775 ---- 230.90B 204.50A 204.50A 208.90 -12.00 220.90 1780 ---- 224.20B 199.50A 199.50A 203.90 -12.00 215.90 1785 ---- 218.80B 194.50A 194.50A 198.90 -12.00 210.90 1790 ---- 213.90B 189.50A 189.50A 193.90 -12.00 205.90 1795 ---- 209.20B 184.50A 184.50A 188.90 -12.00 200.90 1800 ---- 205.90B 179.30A 179.30A 183.90 -12.00 195.90 1 1805 ---- 198.80B 174.70A 174.70A 178.90 -12.10 191.00 1 1810 ---- 194.10B 169.50A 169.50A 173.90 -12.10 186.00 1815 ---- 189.10B 164.50A 164.50A 168.90 -12.10 181.00 1820 ---- 183.90B 159.70A 159.70A 163.90 -12.10 176.00 1 5 1825 ---- 180.80B 153.10A 153.10A 158.90 -12.10 171.00 1830 ---- 174.20B 149.50A 149.50A 153.90 -12.10 166.00 1835 ---- 168.80B 144.50A 144.50A 148.90 -12.10 161.00 1840 ---- 163.80B 139.50A 139.50A 143.90 -12.10 156.00 1845 ---- 159.10B 134.50A 134.50A 138.90 -12.10 151.00 1850 ---- 155.90B 128.10A 128.10A 133.90 -12.10 146.00 1855 ---- 148.70B 124.70A 124.70A 128.90 -12.10 141.00 1 1860 ---- 143.80B 119.70A 119.70A 123.90 -12.10 136.00 3 1865 ---- 139.30B 114.60A 114.60A 118.90 -12.10 131.00 1870 ---- 134.20B 109.60A 109.60A 113.90 -12.10 126.00 1875 ---- 131.00B 103.10A 103.10A 108.90 -12.10 121.00 1880 ---- 123.90B 99.80A 99.80A 103.90 -12.10 116.00 2 1885 ---- 119.30B 94.60A 94.60A 98.90 -12.10 111.00 1890 ---- 114.00B 89.80A 89.80A 93.90 -12.10 106.00 2 1895 ---- 109.20B 84.60A 84.60A 88.90 -12.10 101.00 1900 ---- 106.00B 78.20A 78.20A 83.90 -12.20 96.10 2 1 1905 ---- 99.50B 74.60A 74.60A 78.90 -12.20 91.10 1910 ---- 94.10B 69.80A 69.80A 74.00 -12.10 86.10 20 1915 ---- 89.10B 64.90A 64.90A 69.00 -12.20 81.20 29 1920 ---- 84.20B 59.90A 59.90A 64.10 -12.20 76.30 12 1925 ---- 81.20B 53.60A 53.60A 59.20 -12.20 71.40 13 1930 ---- 74.50B 48.70A 48.70A 54.30 -12.20 66.50 1935 ---- 69.80B 43.90A 43.90A 49.40 -12.20 61.60 7 1940 ---- 64.80B 39.20A 39.20A 44.60 -12.20 56.80 10 1945 ---- 61.60B 34.70A 34.70A 39.90 -12.20 1 52.10 1 4 1950 52.20 56.80B 30.20A 56.80B 35.20 -12.20 4 47.40 4 201 1955 ---- 52.10B 25.90A 25.90A 30.80 -12.00 42.80 9 1960 ---- 47.50B 21.80A 21.80A 26.50 -11.90 1 38.40 48 1965 ---- 42.90B 18.10A 18.10A 22.50 -11.70 34.20 11 13 1970 16.00 38.60B 14.80A 18.00B 18.80 -11.40 3 30.20 1 11 1975 26.70 34.30B 12.00A 14.00B 15.60 -10.90 5 26.50 5 304 1980 22.70 30.20B 9.50 10.20B 12.70 -10.30 122 23.00 6 16 1985 9.60 26.50B 7.50A 8.90B 10.30 -9.60 23 19.90 20 61 1990 12.50 23.00B 5.90A 7.10B 8.30 -8.70 77 17.00 34 20 1995 11.00 19.90B 4.60A 4.60A 6.60 -7.90 7 14.50 15 11 2000 11.50 17.10B 3.60 3.80 5.20 -7.00 170 12.20 61 217 2005 12.00 14.60B 2.90A 2.90A 4.10 -6.20 14 10.30 26 20 2010 7.90 12.50B 2.40 2.40 3.30 -5.30 17 8.60 37 52 2015 7.10 10.80 2.00A 2.00A 2.60 -4.60 15 7.20 19 20 2020 6.30 9.10B 1.30 1.30 2.10 -3.90 44 6.00 264 234 2025 5.00 7.80B 1.10 1.10 1.70 -3.40 9 5.10 9 9 2030 5.10 6.70B .90 .90 1.40 -2.90 244 4.30 113 101 2035 3.60 5.70B .90A .90A 1.20 -2.40 4 3.60 25 4 2040 3.80 5.20 .80A .80A 1.00 -2.10 280 3.10 161 157 2045 2.70 4.20B .70A .70A .80 -1.90 2 2.70 18 25 2050 2.50 3.80 .60A .60A .70 -1.60 52 2.30 37 29 2055 ---- 3.10B .50A 3.10B .60 -1.40 2.00 2060 1.60 2.70B .50 .50 .50 -1.20 215 1.70 132 35 2065 ---- 2.40B .40A .40A .40 -1.10 1.50 2 2070 ---- 2.10B .40A .40A .40 -.90 1.30 2075 .20 1.80B .20 .30 .30 -.90 11 1.20 28 29 2080 .20 1.60B .20 .20 .30 -.70 12 1.00 2085 .20 1.40B .20 .20 .30 -.60 2 .90 1 1 2090 ---- 1.30B .30A 1.30B .20 -.60 .80 2095 .30 1.10B .30 .30 .20 -.50 1 .70 2100 1.00 1.00 .10 .10 .20 -.50 5 .70 41 43 2105 ---- 1.00B .20A 1.00B .20 -.40 1 .60 2110 ---- .90B .20A .90B .10 -.40 .50 4 4 2115 .20 .80B .20 .20 .10 -.40 4 .50 2120 ---- .70B .20A .70B .10 -.40 .50 45 10 2125 ---- .60B .20A .60B .10 -.30 .40 2130 ---- .60B .20A .60B .10 -.30 .40 40 41 2135 .30 .50B .20 .50B .10 -.30 12 .40 14 14 2140 .30 .50B .20A .20A .10 -.20 3 .30 2145 ---- .40B .20A .40B .10 -.20 .30 30 31 2150 ---- .40B .20A .40B .10 -.20 .30 10 2155 ---- .40B .20A .40B .10 -.20 .30 2160 .20 .30B .10A .10A .10 -.10 1 .20 7 7 2165 ---- .30B .10A .30B .10 -.10 .20 2170 ---- .30B .10A .30B .10 -.10 .20 4 2175 .20 .20 .10A .10A .10 -.10 3 .20 3 3 2180 .20 .20 .10A .10A .10 -.10 1 .20 2185 .10 .20 .10 .10A .10 -.10 2 .20 12 12 2190 ---- ---- ---- .10A .10 ---- ---- 2195 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1367 1227 1919 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 UNCH .10 10 35 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 6 7 1825 .10 .10 .10 .10 .10 UNCH 20 .10 1 1830 ---- ---- ---- ---- .10 UNCH .10 11 15 1835 ---- ---- ---- ---- .10 UNCH .10 1 1840 ---- ---- ---- ---- .10 UNCH .10 3 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 2 44 1855 ---- ---- ---- ---- .10 UNCH .10 7 7 1860 ---- ---- ---- ---- .10 UNCH .10 11 31 1865 .10 .10 .10 .10 .10 UNCH 1 .10 1 18 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 .10 .10 .10 .10 .10 UNCH 11 .10 1 10 1880 .10 .10 .10 .10 .10 UNCH 3 .10 14 27 1885 .10 .10 .10 .10 .10 UNCH 1 .10 3 13 1890 ---- ---- ---- ---- .10 UNCH .10 1895 .10 .10 .10 .10 .10 -.10 2 .20 2 16 1900 .20 .30 .20 .20A .10 -.10 7 .20 1 56 1905 ---- ---- ---- ---- .10 -.10 .20 2 12 1910 .50 .50 .10 .10 .20 -.10 6 .30 7 1915 ---- ---- ---- ---- .20 -.10 .30 5 7 1920 ---- ---- ---- ---- .30 -.10 .40 2 9 1925 ---- ---- .40A .40A .40 -.10 19 .50 7 35 1930 .50 .60 .50 .50 .50 -.10 5 .60 1 7 1935 .90 .90 .50A .80A .60 -.10 13 .70 41 94 1940 .50 1.10B .50 .90 .80 -.10 13 .90 7 31 1945 .80 1.40 .80 1.30A 1.10 -.10 10 1.20 1950 1.40 2.10 1.00 1.60B 1.40 -.10 23 1.50 18 21 1955 1.50 2.70B 1.30 2.20A 2.00 UNCH 8 2.00 44 28 1960 3.90 3.90 1.70A 2.90A 2.70 +.20 87 2.50 6 53 1965 2.60 5.20B 2.10A 3.80 3.70 +.40 16 3.30 100 85 1970 4.90 6.90B 2.80A 6.90B 5.10 +.80 31 4.30 9 13 1975 6.20 9.00B 3.60A 7.20A 6.80 +1.20 122 5.60 3 18 1980 5.10 11.60B 4.70A 9.70A 8.90 +1.80 30 7.10 58 53 1985 9.90 14.50B 6.00A 9.20A 11.50 +2.50 30 9.00 6 1 1990 11.10 17.90B 7.60A 15.10A 14.50 +3.40 13 11.10 10 7 1995 11.80 21.70B 9.50A 10.10A 17.80 +4.20 3 13.60 2 2 2000 17.40 25.70B 11.70A 25.60B 21.40 +5.10 6 16.30 5 8 2005 20.20 29.90B 14.30A 29.90B 25.30 +5.90 1 19.40 2010 ---- 34.30B 17.20A 34.30B 29.50 +6.80 22.70 12 11 2015 ---- 38.90B 20.30A 38.90B 33.80 +7.50 26.30 2020 ---- 43.60B 23.80A 43.60B 38.30 +8.20 30.10 2025 ---- 48.30B 27.40A 48.30B 42.90 +8.70 34.20 2030 39.80 53.10B 31.20A 52.50B 47.60 +9.20 2 38.40 8 8 2035 ---- 57.90B 35.30A 57.90B 52.30 +9.60 42.70 2040 ---- 62.70B 39.50A 62.70B 57.20 +10.00 47.20 2045 ---- 66.90B 43.80A 66.90B 62.00 +10.30 51.70 2050 ---- 72.50B 48.20A 72.50B 66.90 +10.50 56.40 2055 ---- 76.10B 52.70A 76.10B 71.80 +10.80 61.00 2060 ---- 81.10B 57.30A 81.10B 76.70 +10.90 65.80 2065 ---- 86.00B 61.90A 86.00B 81.60 +11.00 70.60 2070 ---- 90.90B 66.60A 90.90B 86.60 +11.20 75.40 2075 ---- 97.20B 71.40A 97.20B 91.50 +11.30 80.20 2080 ---- 100.80B 76.10A 100.80B 96.50 +11.40 85.10 2085 ---- 105.80B 80.90A 105.80B 101.40 +11.40 90.00 2090 ---- 110.80B 85.80A 110.80B 106.40 +11.50 94.90 2095 ---- 115.70B 90.60A 115.60B 111.40 +11.60 99.80 2100 ---- 122.10B 95.40A 122.10B 116.40 +11.70 104.70 2105 ---- 125.60B 101.90A 125.50B 121.30 +11.60 109.70 2110 ---- 130.60B 106.80A 130.40B 126.30 +11.70 114.60 2115 ---- 135.60B 111.70A 135.50B 131.30 +11.70 119.60 2120 ---- 140.60B 116.60A 140.50B 136.30 +11.80 124.50 2125 ---- 147.00B 120.10A 147.00B 141.30 +11.80 129.50 2130 ---- 150.60B 126.40A 150.50B 146.30 +11.90 134.40 2135 ---- 155.60B 131.40A 155.50B 151.30 +11.90 139.40 2140 ---- 160.60B 136.50A 160.50B 156.30 +11.90 144.40 2145 ---- 165.60B 141.50A 165.50B 161.30 +12.00 149.30 2150 ---- 172.00B 144.70A 172.00B 166.30 +12.00 154.30 2155 ---- 175.60B 151.20A 175.50B 171.30 +12.00 159.30 2160 ---- 180.60B 156.30A 180.50B 176.30 +12.00 164.30 2165 ---- 185.60B 161.30A 185.50B 181.30 +12.00 169.30 2170 ---- 190.60B 166.30A 190.50B 186.30 +12.00 174.30 2175 ---- 197.00B 169.50A 197.00B 191.30 +12.10 179.20 2180 ---- 200.60B 176.00A 200.50B 196.30 +12.10 184.20 2185 ---- 205.60B 181.20A 205.50B 201.30 +12.10 189.20 2190 ---- ---- ---- 186.20A 206.30 ---- ---- 2195 ---- ---- ---- 191.00A 211.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 415 804 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 386.80B 362.30A 362.30A 366.70 -11.60 378.30 1640 ---- 381.60B 357.20A 357.20A 361.70 -11.60 373.30 1645 ---- 376.80B 352.20A 352.20A 356.70 -11.60 368.30 1650 ---- 372.10B 347.00A 347.00A 351.70 -11.60 363.30 1655 ---- 366.80B 342.20A 342.20A 346.70 -11.60 358.30 1660 ---- 361.80B 337.20A 337.20A 341.70 -11.60 353.30 1665 ---- 356.60B 332.20A 332.20A 336.70 -11.60 348.30 1670 ---- 351.60B 327.20A 327.20A 331.70 -11.60 343.30 1675 ---- 346.60B 322.20A 322.20A 326.70 -11.60 338.30 1680 ---- 341.60B 317.20A 317.20A 321.70 -11.60 333.30 1685 ---- 336.60B 312.20A 312.20A 316.70 -11.60 328.30 1690 ---- 331.60B 307.20A 307.20A 311.70 -11.60 323.30 1695 ---- 326.80B 302.20A 302.20A 306.70 -11.60 318.30 1700 ---- 322.10B 297.00A 297.00A 301.70 -11.60 313.30 1705 ---- 316.80B 292.20A 292.20A 296.70 -11.60 308.30 1710 ---- 311.80B 287.20A 287.20A 291.70 -11.60 303.30 1715 ---- 306.80B 282.20A 282.20A 286.70 -11.60 298.30 1720 ---- 301.80B 277.30A 277.30A 281.70 -11.60 293.30 1725 ---- 296.60B 272.30A 272.30A 276.70 -11.60 288.30 1730 ---- 291.60B 267.30A 267.30A 271.70 -11.60 283.30 1735 ---- 286.80B 262.30A 262.30A 266.70 -11.60 278.30 1740 ---- 281.80B 257.40A 257.40A 261.70 -11.60 273.30 1745 ---- 276.70B 252.40A 252.40A 256.70 -11.60 268.30 1750 ---- 273.20B 245.90A 245.90A 251.70 -11.60 263.30 1755 ---- 266.80B 242.40A 242.40A 246.70 -11.60 258.30 1760 ---- 261.70B 237.40A 237.40A 241.70 -11.60 253.30 1765 ---- 256.70B 232.40A 232.40A 236.70 -11.60 248.30 1770 ---- 251.70B 227.40A 227.40A 231.70 -11.60 243.30 1775 ---- 248.30B 220.90A 220.90A 226.70 -11.60 238.30 1780 ---- 241.70B 217.40A 217.40A 221.70 -11.60 233.30 1785 ---- 236.70B 212.40A 212.40A 216.70 -11.60 228.30 1790 ---- 231.70B 207.40A 207.40A 211.70 -11.60 223.30 1795 ---- 226.70B 202.40A 202.40A 206.70 -11.60 218.30 1800 ---- 223.40B 196.00A 196.00A 201.70 -11.60 213.30 1805 ---- 216.70B 192.40A 192.40A 196.70 -11.60 208.30 1810 ---- 211.70B 187.40A 187.40A 191.70 -11.60 203.30 1815 ---- 206.70B 182.40A 182.40A 186.70 -11.60 198.30 1820 ---- 201.70B 177.40A 177.40A 181.70 -11.60 193.30 1825 ---- 198.40B 171.00A 171.00A 176.70 -11.60 188.30 1830 ---- 191.70B 167.30A 167.30A 171.70 -11.60 183.30 1835 ---- 186.20B 162.90A 162.90A 166.70 -11.60 178.30 2 1840 ---- 181.70B 157.40A 157.40A 161.70 -11.60 173.30 1845 ---- 176.10B 152.80A 152.80A 156.70 -11.60 168.30 1 1850 ---- 173.30B 146.10A 146.10A 151.80 -11.50 2 163.30 8 1855 ---- 166.70B 142.50A 142.50A 146.80 -11.50 158.30 1860 ---- 161.20B 137.90A 137.90A 141.80 -11.50 153.30 1 1865 ---- 156.80B 132.50A 132.50A 136.80 -11.50 148.30 1870 ---- 151.00B 128.00A 128.00A 131.80 -11.50 143.30 8 1875 ---- 148.50B 121.20A 121.20A 126.80 -11.50 138.30 1880 ---- 141.20B 118.00A 118.00A 121.80 -11.60 133.40 10 1885 ---- 136.20B 113.00A 113.00A 116.90 -11.50 128.40 7 1890 ---- 131.90B 107.50A 107.50A 111.90 -11.50 123.40 1895 ---- 126.40B 103.00A 103.00A 106.90 -11.60 118.50 10 1900 112.10 123.60B 96.40A 96.40A 102.00 -11.50 1 113.50 27 1905 ---- 116.40B 93.00A 93.00A 97.00 -11.60 108.60 1 1910 ---- 111.40B 88.20A 88.20A 92.10 -11.50 103.60 10 1915 ---- 106.60B 83.30A 83.30A 87.20 -11.50 98.70 23 1920 ---- 101.70B 78.40A 78.40A 82.30 -11.50 93.80 2 1925 ---- 98.80B 71.90A 71.90A 77.40 -11.50 88.90 5 1930 ---- 92.40B 67.10A 67.10A 72.50 -11.50 84.00 1935 70.60 87.00B 62.40A 73.20B 67.70 -11.50 1 79.20 1 4 1940 ---- 84.20B 57.80A 57.80A 62.90 -11.50 74.40 1945 ---- 79.50B 53.20A 53.20A 58.30 -11.40 69.70 19 1950 ---- 74.70B 48.70A 48.70A 53.70 -11.30 65.00 4 1955 ---- 70.00B 44.40A 44.40A 49.20 -11.30 60.50 7 1960 ---- 65.40B 40.20A 40.20A 44.90 -11.10 56.00 1 41 1965 ---- 60.90B 36.20A 36.20A 40.70 -10.90 51.60 1 1970 ---- 56.50B 32.40A 32.40A 36.60 -10.80 47.40 19 1975 ---- 52.20B 28.90A 28.90A 32.70 -10.70 43.40 6 1980 ---- 48.00B 25.60A 25.60A 29.10 -10.40 39.50 1 1 1985 36.30 44.00B 22.60A 43.90B 25.80 -10.10 11 35.90 4 1990 ---- 40.20B 19.90A 19.90A 22.80 -9.60 32.40 4 4 1995 29.90 36.60B 17.40A 36.50B 20.10 -9.10 2 29.20 106 2000 19.50 33.20B 15.20A 16.70B 17.60 -8.50 13 26.10 20 14 2005 ---- 30.10B 13.20A 30.10B 15.40 -7.90 23.30 2010 17.40 27.20B 11.50A 11.60A 13.50 -7.30 3 20.80 1 6 2015 14.90 24.50B 10.00A 24.50B 11.70 -6.70 1 18.40 3 2020 19.90 22.10B 8.60A 8.70A 10.10 -6.20 8 16.30 3 4 2025 ---- 19.80B 7.50A 19.80B 8.70 -5.70 14.40 1 3 2030 ---- 17.80B 6.50A 17.80B 7.50 -5.20 1 12.70 6 7 2035 12.90 15.90B 5.60A 6.00B 6.50 -4.60 3 11.10 1 36 2040 ---- 14.30B 4.90A 14.30B 5.60 -4.20 9.80 1 2 2045 ---- 12.80B 4.30A 12.80B 4.80 -3.80 2 8.60 2 2050 10.00 11.40B 3.70A 5.00B 4.20 -3.40 8 7.60 29 29 2055 4.40 10.20B 3.20A 3.20A 3.70 -3.00 1 6.70 4 2060 4.10 9.10B 2.90A 2.90A 3.20 -2.70 1 5.90 1 3 2065 7.50 8.20B 2.50A 8.00B 2.80 -2.40 12 5.20 1 1 2070 7.10 7.30B 2.20A 2.20A 2.50 -2.10 2 4.60 2 2075 ---- 6.60B 2.00A 6.60B 2.20 -1.90 2 4.10 4 4 2080 ---- 5.90B 1.80A 5.90B 1.90 -1.80 3.70 1 2085 5.30 5.30 1.60A 3.80B 1.70 -1.60 40 3.30 22 2090 3.30 4.80B 1.50A 1.50A 1.60 -1.30 16 2.90 2095 ---- 4.30B 1.30A 4.30B 1.40 -1.30 1 2.70 2100 ---- 3.90B 1.20A 3.90B 1.30 -1.10 2.40 6 11 2105 ---- 3.50B 1.10A 3.50B 1.20 -1.00 2.20 2110 ---- 3.20B 1.00A 3.20B 1.10 -.90 1 2.00 2115 ---- 2.90B .90A 2.90B 1.00 -.80 1.80 2120 ---- 2.70B .90A 2.70B .90 -.70 1.60 1 2125 ---- 2.40B .80A 2.40B .80 -.70 1.50 2130 ---- 2.30B .70A 2.30B .70 -.70 1.40 15 2135 ---- 2.10B .70A 2.10B .70 -.60 1.30 2140 2.10 2.20 .60A .60A .60 -.60 118 1.20 2145 ---- 1.80B .60A 1.80B .60 -.50 1.10 2150 1.00 1.70B .60 .60 .50 -.50 33 1.00 2 2 2155 1.00 1.50B .50A 1.50B .50 -.50 1 1.00 2160 ---- 1.50B .50A 1.50B .50 -.40 .90 2165 ---- 1.40B .50A 1.40B .40 -.40 .80 2170 ---- 1.30B .40A 1.30B .40 -.40 .80 2175 ---- 1.20B .40A 1.20B .40 -.30 .70 2180 ---- 1.10B .40A 1.10B .40 -.30 .70 2185 ---- 1.10B .40A 1.10B .30 -.30 .60 2190 ---- 1.00B .40A 1.00B .30 -.30 .60 3 2195 ---- .90B .30A .90B .30 -.30 .60 2200 .80 .90B .30A .30A .30 -.20 3 .50 10 10 2205 ---- ---- ---- .30A .30 ---- ---- 2210 ---- ---- ---- .30A .30 ---- ---- 2215 ---- ---- ---- .30A .30 ---- 20 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 93 516 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 20 .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 3 1795 ---- ---- ---- ---- .10 UNCH .10 45 1800 ---- ---- ---- ---- .10 UNCH .10 31 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 61 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 69 1830 ---- ---- ---- ---- .10 UNCH .10 19 1835 ---- ---- ---- ---- .10 UNCH .10 2 1840 ---- ---- ---- ---- .10 UNCH .10 5 5 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 23 1855 ---- ---- ---- ---- .10 UNCH .10 10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- .20B ---- .20B .20 +.10 .10 29 1875 ---- .20B ---- .20B .20 +.10 .10 3 1880 ---- .20B ---- .20B .20 +.10 .10 1 1885 ---- ---- ---- ---- .20 UNCH .20 5 1890 ---- .30B ---- .30B .30 +.10 .20 23 1895 ---- .30B ---- .30B .30 +.10 .20 2 8 1900 .40 .40 .40 .40 .30 UNCH 10 .30 12 1905 ---- .40B ---- .40B .40 +.10 .30 1910 ---- .50B ---- .50B .40 UNCH .40 3 1915 .70 .70 .70 .70 .50 UNCH 1 .50 3 1920 .70 .70 .70 .70 .60 +.10 6 .50 4 1925 .60 .90B .60 .90B .70 +.10 2 .60 1 97 1930 .70 1.10B .70 1.10B .80 UNCH 1 .80 1 2 1935 1.00 1.40B 1.00 1.40B 1.00 UNCH 6 1.00 1940 ---- 1.70B 1.10A 1.70B 1.30 +.10 1.20 1945 ---- 2.10B ---- 2.10B 1.60 +.20 1 1.40 10 10 1950 2.00 2.80 1.50A 2.70A 2.00 +.20 5 1.80 5 12 1955 ---- 3.30B 2.00A 3.30B 2.60 +.40 2.20 2 6 1960 4.10 4.20 2.40A 4.00A 3.20 +.50 2 2.70 2 1965 ---- 5.20B 2.90A 5.20B 4.00 +.60 3.40 1 1 1970 ---- 6.50B 3.50A 6.50B 4.90 +.70 4.20 6 1975 5.40 7.90B 4.30A 7.90B 6.10 +1.00 1 5.10 1 5 1980 6.00 9.60B 5.20A 8.70A 7.50 +1.20 6 6.30 1985 ---- 11.60B 6.20A 11.60B 9.10 +1.50 4 7.60 1 5 1990 ---- 13.80B 7.40A 13.80B 11.10 +2.00 12 9.10 1995 ---- 16.30B 8.80A 16.30B 13.40 +2.50 1 10.90 56 2000 ---- 19.10B 10.40A 19.10B 15.90 +3.10 12.80 1 1 2005 15.60 22.10B 12.30A 22.10B 18.70 +3.60 1 15.10 2010 ---- 25.30B 14.40A 25.30B 21.80 +4.30 17.50 1 1 2015 ---- 28.80B 16.70A 28.80B 25.00 +4.90 1 20.10 2020 ---- 32.40B 19.20A 32.40B 28.40 +5.40 23.00 9 9 2025 ---- 36.30B 21.90A 36.30B 32.00 +5.90 26.10 2030 30.20 40.30B 24.90A 40.30B 35.80 +6.50 2 29.30 2 1 2035 ---- 44.40B 28.00A 44.30B 39.80 +7.00 1 32.80 2040 ---- 48.70B 31.30A 48.70B 43.90 +7.40 36.50 2045 ---- 53.00B 34.80A 53.00B 48.10 +7.80 40.30 2050 ---- 57.50B 38.40A 57.50B 52.50 +8.30 44.20 2055 ---- 62.10B 42.20A 62.10B 56.90 +8.60 48.30 2060 ---- 66.70B 46.20A 66.70B 61.50 +8.90 52.60 2065 ---- 71.40B 50.20A 71.40B 66.10 +9.20 56.90 2070 ---- 76.10B 54.30A 76.10B 70.70 +9.40 61.30 2075 ---- 80.90B 58.50A 80.90B 75.40 +9.60 65.80 2080 ---- 85.70B 62.90A 85.70B 80.20 +9.90 70.30 2085 ---- 90.50B 67.30A 90.50B 85.00 +10.10 74.90 2090 ---- 95.30B 71.70A 95.30B 89.80 +10.20 79.60 2095 ---- 100.20B 76.20A 100.20B 94.70 +10.40 84.30 2100 ---- 105.10B 80.80A 105.10B 99.50 +10.50 89.00 2105 ---- 108.80B 85.40A 108.80B 104.40 +10.60 93.80 2110 ---- 113.70B 90.10A 113.70B 109.30 +10.70 98.60 2115 ---- 118.60B 94.90A 118.60B 114.20 +10.80 103.40 2120 ---- 123.50B 99.60A 123.50B 119.10 +10.80 108.30 2125 ---- 129.70B 104.40A 129.70B 124.00 +10.90 113.10 2130 ---- 133.30B 109.20A 133.30B 129.00 +11.00 118.00 2135 ---- 138.30B 113.90A 138.30B 133.90 +11.00 122.90 2140 ---- 143.20B 118.80A 143.20B 138.90 +11.10 127.80 2145 ---- 148.20B 123.60A 148.20B 143.80 +11.10 132.70 2150 ---- 154.50B 128.60A 154.50B 148.80 +11.20 137.60 2155 ---- 158.10B 133.40A 158.10B 153.70 +11.10 142.60 2160 ---- 163.10B 139.70A 163.10B 158.70 +11.20 147.50 2165 ---- 168.10B 144.60A 168.10B 163.70 +11.30 152.40 2170 ---- 173.10B 149.60A 173.10B 168.60 +11.20 157.40 2175 ---- 179.30B 153.10A 179.30B 173.60 +11.30 162.30 2180 ---- 183.00B 159.60A 183.00B 178.60 +11.30 167.30 2185 ---- 187.90B 164.40A 187.90B 183.60 +11.40 172.20 2190 ---- 192.90B 169.40A 192.80B 188.60 +11.40 177.20 2195 ---- 198.00B 174.40A 197.70B 193.50 +11.30 182.20 2200 ---- 204.30B 177.60A 204.30B 198.50 +11.40 187.10 2205 ---- ---- ---- 184.20A 203.50 ---- ---- 2210 ---- ---- ---- 189.50A 208.50 ---- ---- 2215 ---- ---- ---- 194.10A 213.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 42 604 OG APR23 Gold Option CALL 1000 ---- 1004.60B 979.20A 979.20A 983.80 -12.10 995.90 39 47 1025 ---- 979.60B 954.20A 954.20A 958.80 -12.10 970.90 1050 ---- 954.60B 929.00A 929.00A 933.80 -12.10 945.90 1075 ---- 929.60B 904.20A 904.20A 908.80 -12.10 920.90 1100 ---- 904.60B 879.00A 879.00A 883.80 -12.10 895.90 1125 ---- 879.60B 854.20A 854.20A 858.80 -12.10 870.90 1150 ---- 854.60B 829.00A 829.00A 833.80 -12.10 1 845.90 1175 ---- 828.90B 804.60A 804.60A 808.80 -12.10 820.90 1 1200 ---- 804.60B 779.20A 779.20A 783.80 -12.10 795.90 1 1225 ---- 779.60B 754.20A 754.20A 758.80 -12.10 770.90 1250 ---- 754.60B 729.00A 729.00A 733.80 -12.10 745.90 1275 ---- 729.00B 704.20A 704.20A 708.80 -12.10 720.90 1300 ---- 704.60B 679.00A 679.00A 683.80 -12.10 695.90 1325 ---- 679.60B 654.20A 654.20A 658.80 -12.10 670.90 1350 ---- 654.30B 629.00A 629.00A 633.80 -12.10 645.90 1360 ---- 644.60B 619.20A 619.20A 623.80 -12.10 635.90 1370 ---- 634.60B 609.20A 609.20A 613.80 -12.10 625.90 1375 ---- 629.60B 604.20A 604.20A 608.80 -12.10 620.90 1380 ---- 624.60B 599.20A 599.20A 603.80 -12.10 615.90 1390 ---- 614.60B 589.20A 589.20A 593.80 -12.10 605.90 1400 ---- 604.60B 579.20A 579.20A 583.80 -12.10 595.90 21 51 1410 ---- 594.60B 569.20A 569.20A 573.80 -12.10 585.90 1420 ---- 584.60B 559.20A 559.20A 563.80 -12.10 575.90 1425 ---- 579.60B 554.20A 554.20A 558.80 -12.10 570.90 1430 ---- 574.60B 549.20A 549.20A 553.80 -12.10 565.90 1440 ---- 564.60B 539.20A 539.20A 543.80 -12.10 555.90 1450 ---- 554.60B 529.20A 529.20A 533.80 -12.10 545.90 1 1460 ---- 544.60B 519.20A 519.20A 523.80 -12.10 535.90 1465 ---- 539.60B 514.20A 514.20A 518.80 -12.10 530.90 1470 ---- 534.60B 509.20A 509.20A 513.80 -12.10 525.90 1475 ---- 529.60B 504.20A 504.20A 508.80 -12.10 520.90 1480 ---- 524.00B 499.20A 499.20A 503.80 -12.10 515.90 1485 ---- 519.60B 494.20A 494.20A 498.80 -12.10 510.90 1490 ---- 514.00B 489.20A 489.20A 493.80 -12.10 505.90 1495 ---- 509.60B 484.20A 484.20A 488.80 -12.10 500.90 1500 ---- 504.60B 479.00A 479.00A 483.80 -12.10 495.90 1505 ---- 499.60B 474.20A 474.20A 478.80 -12.10 490.90 1510 ---- 494.60B 469.20A 469.20A 473.80 -12.10 485.90 1515 ---- 489.60B 464.20A 464.20A 468.80 -12.10 480.90 1520 ---- 484.60B 459.20A 459.20A 463.80 -12.10 475.90 1525 ---- 479.60B 454.20A 454.20A 458.80 -12.10 470.90 1530 ---- 474.60B 449.20A 449.20A 453.80 -12.10 465.90 1535 ---- 469.60B 444.20A 444.20A 448.80 -12.10 460.90 1540 ---- 464.60B 439.20A 439.20A 443.80 -12.10 455.90 1545 ---- 459.60B 434.20A 434.20A 438.80 -12.10 450.90 1550 ---- 454.60B 429.20A 429.20A 433.80 -12.10 445.90 3 1555 ---- 449.60B 424.20A 424.20A 428.80 -12.10 440.90 1560 ---- 444.60B 419.20A 419.20A 423.80 -12.10 435.90 1565 ---- 439.00B 414.20A 414.20A 418.80 -12.10 430.90 1570 ---- 434.00B 409.20A 409.20A 413.80 -12.10 425.90 1575 ---- 429.60B 404.20A 404.20A 408.80 -12.10 420.90 1580 ---- 424.00B 399.20A 399.20A 403.80 -12.10 415.90 1585 ---- 419.60B 394.20A 394.20A 398.80 -12.10 410.90 1590 ---- 414.60B 389.20A 389.20A 393.80 -12.10 405.90 1595 ---- 409.00B 384.20A 384.20A 388.80 -12.10 400.90 1600 ---- 404.60B 379.20A 379.20A 383.80 -12.10 395.90 8 1605 ---- 399.00B 374.20A 374.20A 378.80 -12.10 390.90 1610 ---- 394.00B 369.20A 369.20A 373.80 -12.10 385.90 1615 ---- 389.60B 364.20A 364.20A 368.80 -12.10 380.90 1620 ---- 383.80B 359.70A 359.70A 363.80 -12.10 375.90 1 1625 ---- 379.60B 354.20A 354.20A 358.80 -12.10 370.90 1630 ---- 374.60B 349.20A 349.20A 353.80 -12.10 365.90 1635 ---- 369.00B 344.20A 344.20A 348.80 -12.10 360.90 1640 ---- 364.60B 339.20A 339.20A 343.80 -12.10 355.90 1645 ---- 359.60B 334.20A 334.20A 338.80 -12.10 350.90 1650 ---- 354.60B 329.20A 329.20A 333.80 -12.10 345.90 8 1655 ---- 349.00B 324.20A 324.20A 328.80 -12.10 340.90 1660 ---- 344.60B 319.20A 319.20A 323.80 -12.10 335.90 1665 ---- 339.60B 314.20A 314.20A 318.80 -12.10 330.90 1670 ---- 333.70B 309.70A 309.70A 313.80 -12.10 325.90 8 1675 ---- 328.90B 304.50A 304.50A 308.80 -12.10 320.90 7 1680 ---- 323.80B 299.70A 299.70A 303.80 -12.10 315.90 1 1685 ---- 318.80B 294.70A 294.70A 298.80 -12.10 310.90 12 1690 ---- 313.70B 289.70A 289.70A 293.80 -12.10 305.90 13 1695 ---- 308.80B 284.70A 284.70A 288.80 -12.10 300.90 4 1700 ---- 304.80B 279.00A 279.00A 283.80 -12.10 295.90 506 1705 ---- 298.90B 274.70A 274.70A 278.80 -12.10 290.90 148 1710 ---- 294.60B 269.20A 269.20A 273.80 -12.10 285.90 1715 ---- 288.80B 264.70A 264.70A 268.80 -12.10 280.90 223 1720 ---- 283.80B 259.70A 259.70A 263.80 -12.10 275.90 67 1725 ---- 278.90B 254.60A 254.60A 258.80 -12.10 270.90 92 1730 ---- 273.80B 249.70A 249.70A 253.80 -12.10 265.90 5 1735 ---- 268.80B 244.70A 244.70A 248.80 -12.10 260.90 1 1740 ---- 263.90B 239.60A 239.60A 243.80 -12.10 255.90 7 1745 ---- 258.80B 234.70A 234.70A 238.80 -12.10 250.90 66 1750 ---- 255.90B 228.00A 228.00A 233.80 -12.10 245.90 1 833 1755 ---- 249.60B 224.20A 224.20A 228.80 -12.10 240.90 1760 ---- 243.90B 219.70A 219.70A 223.80 -12.10 235.90 54 1765 ---- 238.80B 214.70A 214.70A 218.80 -12.10 230.90 1 1770 ---- 233.90B 209.70A 209.70A 213.80 -12.10 225.90 5 1775 ---- 230.90B 203.10A 203.10A 208.80 -12.10 220.90 60 1780 ---- 223.90B 199.70A 199.70A 203.80 -12.10 215.90 11 1785 ---- 218.90B 194.70A 194.70A 198.80 -12.10 210.90 3 1790 ---- 213.90B 189.70A 189.70A 193.90 -12.00 205.90 57 1795 ---- 209.00B 184.70A 184.70A 188.90 -12.00 200.90 169 1800 187.50 205.80B 178.10A 178.10A 183.90 -12.00 1 195.90 30 1447 1805 ---- 198.90B 174.70A 174.70A 178.90 -12.00 190.90 146 1810 ---- 193.90B 169.70A 169.70A 173.90 -12.00 185.90 10 143 1815 ---- 188.90B 164.70A 164.70A 168.90 -12.00 180.90 107 1820 ---- 183.90B 159.70A 159.70A 163.90 -12.00 85 175.90 8 316 1825 171.90 180.90B 153.10A 153.10A 158.90 -12.00 2 170.90 420 1830 ---- 174.70B 149.40A 149.40A 153.90 -12.00 10 165.90 27 1536 1835 ---- 169.00B 144.80A 144.80A 148.90 -12.00 9 160.90 333 1840 ---- 164.70B 139.30A 139.30A 143.90 -12.00 155.90 22 716 1845 ---- 159.00B 134.80A 134.80A 138.90 -12.10 151.00 12 398 1850 ---- 156.00B 128.20A 128.20A 133.90 -12.10 146.00 2 2302 1855 ---- 149.70B 124.30A 124.30A 128.90 -12.10 141.00 610 1860 ---- 144.70B 119.30A 119.30A 123.90 -12.10 136.00 1 659 1865 ---- 139.80B 114.30A 114.30A 118.90 -12.10 131.00 1 916 1870 ---- 134.80B 109.30A 109.30A 113.90 -12.10 126.00 905 1875 ---- 130.90B 103.30A 103.30A 108.90 -12.10 121.00 2 1448 1880 ---- 124.80B 99.40A 99.40A 103.90 -12.20 2 116.10 27 958 1885 ---- 119.80B 94.40A 94.40A 99.00 -12.10 1 111.10 27 744 1890 104.00 114.90B 89.50A 114.90B 94.00 -12.10 2 106.10 3 1478 1895 ---- 110.00B 84.50A 84.50A 89.00 -12.10 101.10 5 718 1900 81.00 106.20B 78.60A 78.80A 84.10 -12.10 14 96.20 471 5355 1905 ---- 100.10B 74.70A 74.70A 79.10 -12.20 91.30 8 429 1910 ---- 95.20B 69.80A 69.80A 74.20 -12.10 11 86.30 70 882 1915 ---- 90.20B 63.90A 63.90A 69.20 -12.20 81.40 16 620 1920 ---- 85.30B 59.10A 59.10A 64.40 -12.10 76.50 151 1072 1925 70.50 81.50B 54.40A 54.60A 59.50 -12.20 2 71.70 31 1902 1930 60.40 76.50B 49.70A 49.70A 54.80 -12.10 9 66.90 91 702 1935 ---- 71.90B 45.10A 45.10A 50.00 -12.10 22 62.10 7 651 1940 ---- 67.20B 40.60A 40.60A 45.40 -12.10 57.50 12 1216 1945 55.40 62.40B 36.30A 57.30B 41.00 -12.00 2 53.00 535 1950 49.10 57.80B 32.20A 44.70B 36.60 -11.90 69 48.50 297 4150 1955 ---- 53.20B 28.30A 28.30A 32.50 -11.70 44.20 76 617 1960 38.50 48.80B 24.70A 24.80A 28.60 -11.40 7 40.00 21 780 1965 31.50 44.60B 21.40A 23.30B 24.90 -11.10 13 36.00 104 468 1970 30.70 40.40B 18.30A 20.60 21.60 -10.70 55 32.30 284 870 1975 26.00 36.50B 15.70 18.00B 18.60 -10.20 389 28.80 854 1930 1980 27.50 32.70B 13.30A 14.50B 15.90 -9.60 139 25.50 482 999 1985 18.00 29.30B 11.20A 12.80B 13.50 -9.00 40 22.50 142 536 1990 24.70 26.10B 9.40 10.10 11.40 -8.30 55 19.70 167 364 1995 17.00 23.20B 7.70 9.00 9.70 -7.50 84 17.20 183 350 2000 15.50 21.00 6.50 7.30B 8.20 -6.80 1556 15.00 4635 4540 2005 12.60 18.20B 5.60 6.00B 6.90 -6.10 94 13.00 130 247 2010 10.80 16.10B 4.50 4.70A 5.80 -5.40 197 11.20 243 720 2015 10.30 14.30B 3.80 4.00A 4.80 -4.90 358 9.70 159 436 2020 8.40 12.60B 3.40A 3.40A 4.00 -4.40 161 8.40 458 467 2025 8.20 11.10B 2.90 2.90 3.40 -3.90 1163 7.30 2255 2195 2030 6.60 9.80B 2.20 2.40B 2.90 -3.40 181 6.30 296 408 2035 5.30 8.60B 2.20A 2.20A 2.40 -3.00 59 5.40 63 168 2040 5.40 7.60B 1.90 2.10 2.10 -2.60 190 4.70 110 912 2045 4.70 6.80B 1.70A 1.70A 1.80 -2.30 108 4.10 52 1351 2050 3.60 6.00 1.30 1.30 1.60 -2.00 986 3.60 1337 2728 2055 3.50 5.20B 1.10 1.10 1.40 -1.70 43 3.10 43 1396 2060 2.40 4.70B .90 1.10A 1.20 -1.50 149 2.70 268 834 2065 3.00 4.20 1.00A 1.00A 1.10 -1.30 236 2.40 31 928 2070 2.60 3.70B .80 .80 1.00 -1.10 41 2.10 129 223 2075 2.40 3.40B .80A .80A .90 -1.00 106 1.90 199 1100 2080 2.20 3.00B .70 .70 .80 -1.00 310 1.80 88 533 2085 1.70 2.70B .60A .60A .70 -.90 13 1.60 36 158 2090 1.20 2.50B .50 .60 .70 -.80 56 1.50 47 232 2095 1.40 2.40B .50A .50A .60 -.80 15 1.40 20 83 2100 1.40 2.20B .40 .40 .60 -.60 198 1.20 1400 3977 2105 1.20 2.00B .40 .40 .50 -.70 18 1.20 31 150 2110 1.10 1.80 .30 .30 .40 -.70 55 1.10 87 348 2115 1.10 1.60B .30A .30A .40 -.60 10 1.00 164 2120 1.00 1.50B .40 .40 .40 -.50 19 .90 60 306 2125 .40 1.40B .30A .30A .30 -.50 48 .80 2 168 2130 1.10 1.30 .20 .20 .30 -.50 74 .80 5 158 2135 1.00 1.20B .30A .30A .30 -.40 4 .70 27 126 2140 .80 1.10B .20A .20A .30 -.30 28 .60 38 191 2145 .20 1.10B .20 .20 .30 -.30 13 .60 97 2150 .90 1.00B .20 .20 .30 -.30 157 .60 548 886 2155 .50 .90B .20A .90B .30 -.20 10 .50 109 2160 .70 .90B .20A .20A .30 -.20 33 .50 171 2165 .60 .80B .20 .20 .20 -.30 30 .50 32 2170 .10 .70B .10 .10 .20 -.20 21 .40 58 210 2175 .20 .70B .10 .10 .20 -.20 52 .40 45 172 2180 ---- .70B .20A .70B .20 -.20 .40 74 505 2185 ---- .60B .10A .60B .20 -.20 .40 35 2190 .60 .60 .10A .10A .20 -.20 1 .40 5 580 2195 ---- .50B .10A .50B .20 -.10 .30 2 121 2200 .60 .60 .10A .10A .20 -.10 12 .30 200 1710 2205 ---- .50B .10A .50B .10 -.20 .30 11 87 2210 .50 .50 .10 .10 .10 -.20 53 .30 2 327 2215 .50 .50 .10 .10 .10 -.20 52 .30 12 311 2220 ---- .40B .10A .40B .10 -.20 .30 20 112 2225 .30 .40B .10 .10 .10 -.20 11 .30 155 2230 .40 .40 .10A .10A .10 -.10 3 .20 20 83 2235 .40 .40 .10 .10 .10 -.10 26 .20 52 2240 .10 .30B .10 .10 .10 -.10 14 .20 332 2245 ---- .30B .10A .30B .10 -.10 .20 8 20 2250 .10 .30B .10 .10 .10 -.10 504 .20 25 1526 2255 ---- ---- .10A .10A .10 -.10 .20 1 51 2260 ---- ---- .10A .10A .10 -.10 .20 77 2265 ---- ---- .10A .10A .10 -.10 .20 10 48 2270 ---- ---- .10A .10A .10 -.10 .20 30 2275 ---- ---- .10A .10A .10 -.10 .20 115 2280 ---- ---- .10A .10A .10 -.10 .20 171 2285 ---- ---- .10A .10A .10 -.10 .20 9 2290 ---- ---- .10A .10A .10 -.10 .20 186 2300 .20 .20 .10A .10A .10 UNCH 1 .10 53 1651 2310 ---- ---- ---- ---- .10 UNCH .10 199 2320 ---- ---- ---- ---- .10 UNCH .10 141 2325 .10 .10 .10 .10 .10 UNCH 15 .10 28 72 2330 ---- ---- ---- ---- .10 UNCH .10 14 103 2340 .10 .10 .10 .10 .10 UNCH 15 .10 4 25 2350 ---- ---- ---- ---- .10 UNCH .10 408 1411 2360 .10 .10 .10 .10 .10 UNCH 10 .10 67 2370 ---- ---- ---- ---- .10 UNCH .10 138 159 2375 ---- ---- ---- ---- .10 UNCH .10 205 359 2400 ---- ---- ---- ---- .10 UNCH .10 103 2302 2425 ---- ---- ---- ---- .10 UNCH .10 34 97 2450 ---- ---- ---- ---- .10 UNCH .10 172 407 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 53 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 ---- 1021.80B 997.30A 997.30A 1001.70 -11.60 1013.30 1025 ---- 995.90B 972.70A 972.70A 976.70 -11.60 988.30 1050 ---- 971.90B 947.30A 947.30A 951.70 -11.60 963.30 1075 ---- 946.40B 922.60A 922.60A 926.70 -11.60 938.30 1100 ---- 921.90B 897.30A 897.30A 901.70 -11.60 913.30 1125 ---- 895.90B 872.60A 872.60A 876.70 -11.60 888.30 1150 ---- 871.90B 847.30A 847.30A 851.70 -11.60 863.30 1175 ---- 845.90B 822.70A 822.70A 826.70 -11.60 838.30 3 1200 ---- 821.90B 797.30A 797.30A 801.70 -11.60 813.30 1225 ---- 796.10B 772.70A 772.70A 776.70 -11.60 788.30 1250 ---- 771.90B 747.20A 747.20A 751.70 -11.60 763.30 1275 ---- 745.80B 722.70A 722.70A 726.70 -11.60 738.30 1300 ---- 721.70B 697.30A 697.30A 701.70 -11.60 713.30 1325 ---- 695.70B 672.70A 672.70A 676.70 -11.60 688.30 1350 ---- 671.90B 647.20A 647.20A 651.70 -11.60 663.30 1375 ---- 646.10B 622.70A 622.70A 626.70 -11.60 638.30 1380 ---- 640.90B 617.70A 617.70A 621.70 -11.60 633.30 1390 ---- 630.90B 607.70A 607.70A 611.70 -11.60 623.30 1400 ---- 622.00B 597.20A 597.20A 601.70 -11.60 613.30 1410 ---- 611.40B 587.70A 587.70A 591.70 -11.60 603.30 1420 ---- 600.90B 577.70A 577.70A 581.70 -11.60 593.30 1425 ---- 595.80B 572.70A 572.70A 576.70 -11.60 588.30 1430 ---- 590.90B 567.70A 567.70A 571.70 -11.60 583.30 1440 ---- 580.90B 557.70A 557.70A 561.70 -11.60 573.30 1450 ---- 571.60B 547.20A 547.20A 551.70 -11.60 563.30 1460 ---- 560.80B 537.70A 537.70A 541.70 -11.60 553.30 1470 ---- 550.80B 527.70A 527.70A 531.70 -11.60 543.30 1475 ---- 545.80B 522.70A 522.70A 526.70 -11.60 538.30 1 1480 ---- 541.10B 517.70A 517.70A 521.70 -11.60 533.30 1485 ---- 536.10B 512.70A 512.70A 516.70 -11.60 528.30 1490 ---- 531.00B 507.70A 507.70A 511.70 -11.60 523.30 1 1495 ---- 526.10B 502.70A 502.70A 506.70 -11.60 518.30 1500 ---- 521.60B 497.20A 497.20A 501.70 -11.60 513.30 1505 ---- 515.80B 492.70A 492.70A 496.70 -11.60 508.30 1510 ---- 511.10B 487.70A 487.70A 491.70 -11.60 503.30 1515 ---- 506.10B 482.70A 482.70A 486.70 -11.60 498.30 1520 ---- 501.00B 477.70A 477.70A 481.70 -11.60 493.30 1525 ---- 495.90B 472.70A 472.70A 476.70 -11.60 488.30 1530 ---- 491.00B 467.70A 467.70A 471.70 -11.60 483.30 1535 ---- 486.10B 462.70A 462.70A 466.70 -11.60 478.30 1540 ---- 481.10B 457.70A 457.70A 461.70 -11.60 473.30 1545 ---- 476.10B 452.70A 452.70A 456.70 -11.60 468.30 1550 ---- 472.00B 447.20A 447.20A 451.70 -11.60 463.30 1555 ---- 465.90B 442.70A 442.70A 446.70 -11.60 458.30 1560 ---- 461.10B 437.70A 437.70A 441.70 -11.60 453.30 1565 ---- 456.00B 432.70A 432.70A 436.70 -11.60 448.30 1570 ---- 451.10B 427.70A 427.70A 431.70 -11.60 443.30 5 1575 ---- 445.90B 422.70A 422.70A 426.70 -11.60 438.30 1580 ---- 441.00B 417.70A 417.70A 421.70 -11.60 433.30 1585 ---- 436.10B 412.70A 412.70A 416.70 -11.60 428.30 1590 ---- 431.00B 407.70A 407.70A 411.70 -11.60 423.30 1595 ---- 426.00B 402.70A 402.70A 406.70 -11.60 418.30 1600 ---- 422.00B 397.30A 397.30A 401.70 -11.60 413.30 1 1605 ---- 416.10B 392.70A 392.70A 396.70 -11.60 408.30 1610 ---- 411.00B 387.70A 387.70A 391.70 -11.60 403.30 1615 ---- 406.00B 382.70A 382.70A 386.70 -11.60 398.30 1620 ---- 401.10B 377.70A 377.70A 381.70 -11.60 393.30 1625 ---- 396.10B 372.70A 372.70A 376.70 -11.60 388.30 1 1630 ---- 391.10B 367.70A 367.70A 371.70 -11.60 383.30 1635 ---- 386.10B 362.70A 362.70A 366.70 -11.60 378.30 1640 ---- 381.10B 357.70A 357.70A 361.70 -11.60 373.30 1645 ---- 376.10B 352.70A 352.70A 356.70 -11.60 368.30 1650 ---- 372.00B 347.30A 347.30A 351.70 -11.60 363.30 1655 ---- 365.90B 342.70A 342.70A 346.70 -11.60 358.30 1660 ---- 360.90B 337.70A 337.70A 341.70 -11.60 353.30 1665 ---- 355.90B 332.60A 332.60A 336.70 -11.60 348.30 1670 ---- 350.80B 327.70A 327.70A 331.70 -11.60 343.30 1675 ---- 346.10B 322.70A 322.70A 326.70 -11.60 338.30 1680 ---- 340.80B 317.70A 317.70A 321.70 -11.60 333.30 4 1685 ---- 336.00B 312.70A 312.70A 316.70 -11.60 328.30 1690 ---- 331.20B 307.80A 307.80A 311.70 -11.60 323.30 4 1695 ---- 326.20B 302.80A 302.80A 306.70 -11.60 318.30 1700 ---- 322.00B 297.20A 297.20A 301.70 -11.60 313.30 1705 ---- 316.10B 292.80A 292.80A 296.70 -11.60 308.30 1710 ---- 311.10B 287.80A 287.80A 291.70 -11.60 303.30 1715 ---- 306.10B 282.80A 282.80A 286.70 -11.60 298.30 1 1720 ---- 301.10B 277.80A 277.80A 281.70 -11.60 293.30 4 1725 ---- 296.30B 272.70A 272.70A 276.70 -11.60 288.30 2 1730 ---- 291.10B 267.80A 267.80A 271.70 -11.60 283.30 3 1735 ---- 286.20B 262.80A 262.80A 266.70 -11.60 278.30 1 1740 ---- 281.20B 257.80A 257.80A 261.70 -11.60 273.30 5 1745 ---- 276.10B 252.80A 252.80A 256.70 -11.60 268.30 1 1750 ---- 273.30B 246.00A 246.00A 251.70 -11.60 263.30 294 1755 ---- 266.10B 242.80A 242.80A 246.80 -11.50 258.30 1760 ---- 261.30B 237.90A 237.90A 241.80 -11.50 253.30 6 1765 ---- 256.30B 232.80A 232.80A 236.80 -11.50 248.30 1770 ---- 251.20B 227.70A 227.70A 231.80 -11.60 243.40 2 1775 ---- 248.50B 221.10A 221.10A 226.90 -11.50 238.40 328 1780 ---- 241.50B 217.80A 217.80A 221.90 -11.50 233.40 2 1785 ---- 236.50B 213.00A 213.00A 217.00 -11.40 228.40 8 1790 ---- 231.60B 208.00A 208.00A 212.00 -11.50 223.50 8 1795 ---- 226.50B 203.10A 203.10A 207.10 -11.40 218.50 7 1800 ---- 223.70B 196.50A 196.50A 202.20 -11.40 1 213.60 4 274 1805 ---- 216.50B 193.30A 193.30A 197.20 -11.40 208.60 2 1810 ---- 211.80B 188.40A 188.40A 192.30 -11.40 203.70 14 1815 ---- 206.90B 183.50A 183.50A 187.40 -11.40 198.80 24 1820 ---- 202.00B 178.60A 178.60A 182.60 -11.30 193.90 9 1825 ---- 199.10B 172.00A 172.00A 177.70 -11.30 189.00 1 403 1830 ---- 192.30B 169.00A 169.00A 172.90 -11.20 184.10 126 1835 ---- 187.50B 164.20A 164.20A 168.00 -11.30 179.30 252 1840 ---- 182.70B 159.40A 159.40A 163.20 -11.20 174.40 356 1845 ---- 177.90B 154.60A 154.60A 158.50 -11.10 169.60 55 1850 157.20 175.00B 148.20A 148.20A 153.70 -11.10 8 164.80 22 2501 1855 ---- 168.00B 145.20A 145.20A 149.00 -11.00 160.00 41 1860 ---- 163.60B 140.40A 140.40A 144.30 -11.00 155.30 574 1865 ---- 158.90B 135.90A 135.90A 139.70 -10.90 150.60 1 82 1870 ---- 154.20B 131.20A 131.20A 135.10 -10.80 145.90 450 1875 134.10 151.60B 125.30A 125.30A 130.60 -10.70 1 141.30 1 654 1880 ---- 145.40B 120.90A 120.90A 126.10 -10.60 136.70 630 1885 125.10 140.40B 116.50A 116.50A 121.70 -10.50 1 132.20 250 1890 129.70 137.20B 112.20A 137.20B 117.30 -10.40 2 127.70 475 1895 ---- 133.40B 108.00A 108.00A 113.00 -10.20 1 123.20 119 1900 ---- 129.00B 103.80A 103.80A 108.70 -10.10 5 118.80 3 1225 1905 ---- 124.60B 99.80A 99.80A 104.60 -9.80 114.40 1 83 1910 97.00 120.30B 95.70A 96.00A 100.50 -9.70 1 110.20 4 156 1915 ---- 116.10B 91.80A 91.80A 96.40 -9.60 106.00 138 1920 ---- 112.00B 87.90A 87.90A 92.50 -9.30 1200 101.80 5 1864 1925 ---- 107.90B 84.20A 84.20A 88.60 -9.20 97.80 186 1118 1930 ---- 103.80B 80.60A 80.60A 84.80 -9.00 93.80 3 504 1935 77.90 99.80B 77.00A 77.10A 81.20 -8.70 2 89.90 1 407 1940 ---- 96.00B 73.60A 73.60A 77.60 -8.50 86.10 10 415 1945 71.00 92.20B 70.30A 70.30A 74.20 -8.20 1 82.40 301 1950 85.00 88.50B 67.10A 67.10A 70.80 -8.00 211 78.80 299 2078 1955 ---- 85.00B 63.90A 63.90A 67.60 -7.70 75.30 37 193 1960 ---- 81.40B 60.90A 81.40B 64.40 -7.50 3 71.90 3 199 1965 ---- 78.00B 58.00A 78.00B 61.40 -7.20 5 68.60 1 387 1970 ---- 74.70B 55.20A 74.70B 58.60 -6.80 65.40 59 330 1975 64.70 71.70B 52.50A 52.50A 55.80 -6.50 8 62.30 56 1116 1980 61.40 68.80B 49.90A 64.60B 53.00 -6.30 1202 59.30 6 270 1985 49.90 65.80B 47.40A 47.40A 50.40 -6.00 7 56.40 7 244 1990 54.80 62.90B 45.10A 45.10A 47.90 -5.80 103 53.70 192 4202 1995 57.00 60.10B 42.80A 59.30B 45.50 -5.50 8 51.00 26 614 2000 49.00 57.40B 40.60A 41.60 43.30 -5.20 1138 48.50 2186 6831 2005 39.70 54.90B 38.50A 40.80B 41.10 -4.90 18 46.00 44 213 2010 46.30 52.40B 36.50A 36.50A 39.00 -4.70 337 43.70 63 1478 2015 42.80 50.00B 34.60A 34.60A 37.00 -4.40 10 41.40 141 462 2020 40.00 47.70B 32.80A 32.80A 35.10 -4.20 48 39.30 240 694 2025 37.10 45.50B 31.10A 31.10A 33.20 -4.10 34 37.30 2141 1896 2030 34.60 43.40B 29.40A 31.30B 31.40 -3.90 719 35.30 406 414 2035 32.40 41.30B 27.80A 36.40B 29.70 -3.70 314 33.40 38 212 2040 31.10 39.40B 26.30A 28.10B 28.10 -3.50 86 31.60 161 221 2045 31.80 37.50B 24.90A 26.60B 26.60 -3.30 45 29.90 30 114 2050 28.00 35.70B 23.50A 23.50A 25.10 -3.20 562 28.30 1766 5385 2055 31.00 33.90B 22.30A 22.30A 23.80 -3.00 41 26.80 330 311 2060 26.70 32.30B 21.00A 21.00A 22.50 -2.80 730 25.30 235 3155 2065 21.40 30.70B 19.90A 19.90A 21.20 -2.70 12 23.90 138 458 2070 24.20 29.20B 18.80A 18.80A 20.00 -2.60 62 22.60 87 435 2075 24.70 27.70B 17.80A 19.10B 18.90 -2.50 89 21.40 555 1764 2080 24.90 26.40B 16.80A 18.10B 17.90 -2.30 70 20.20 132 428 2085 21.00 25.00B 15.90 16.30B 16.90 -2.20 19 19.10 39 62 2090 17.70 23.80B 14.90 15.90B 15.90 -2.10 90 18.00 103 1224 2095 21.30 22.60B 14.20A 14.20A 15.00 -2.00 8 17.00 52 86 2100 16.50 21.50B 13.40A 13.40A 14.20 -1.90 3826 16.10 5313 5131 2105 16.00 20.40B 12.70A 13.60B 13.40 -1.80 207 15.20 305 227 2110 ---- 19.40B 12.00A 19.40B 12.60 -1.70 9 14.30 20 1353 2115 13.60 18.40B 11.40A 18.20B 11.90 -1.70 320 13.60 19 82 2120 13.50 17.50 10.80A 11.50 11.30 -1.50 45 12.80 43 164 2125 12.40 16.60B 10.00 10.30B 10.70 -1.40 422 12.10 24 1151 2130 15.00 15.80B 9.70A 13.70B 10.10 -1.40 17 11.50 167 408 2135 12.80 15.00B 9.20A 9.20A 9.50 -1.40 13 10.90 2 54 2140 12.60 14.00B 8.70A 8.70A 9.00 -1.30 14 10.30 38 215 2145 11.50 13.30B 8.20A 8.30 8.50 -1.20 19 9.70 23 56 2150 10.10 12.80 7.80 8.10B 8.10 -1.10 91 9.20 190 1367 2155 8.80 12.00B 7.40A 7.40A 7.70 -1.10 6 8.80 15 230 2160 11.10 11.30B 7.00A 7.00A 7.30 -1.00 18 8.30 33 146 2165 ---- 10.80B 6.70A 10.80B 6.90 -1.00 7.90 32 72 2170 10.10 10.20B 6.30A 6.30A 6.50 -1.00 2 7.50 59 136 2175 6.10 9.70B 6.00A 6.30B 6.20 -.90 40 7.10 54 136 2180 6.80 9.20B 5.70A 9.20B 5.90 -.90 28 6.80 1 61 2185 ---- 8.80B 5.50A 8.80B 5.60 -.80 6 6.40 15 48 2190 ---- 8.40B 5.20A 8.40B 5.30 -.80 333 6.10 10 466 2195 ---- 8.00B 5.00A 8.00B 5.10 -.70 5.80 32 2200 5.90 7.60B 4.60 4.60 4.80 -.80 71 5.60 1225 1721 2205 5.90 7.20B 4.50 4.60B 4.60 -.70 4 5.30 62 253 2210 ---- 6.90B 4.30A 6.90B 4.40 -.70 1 5.10 31 35 2215 ---- 6.60B 4.10A 6.60B 4.20 -.60 5 4.80 20 15 2220 ---- 6.30B 3.90A 6.30B 4.00 -.60 68 4.60 50 262 2225 ---- 6.00B 3.70A 6.00B 3.80 -.60 4 4.40 238 310 2230 4.70 5.70B 3.60A 3.60A 3.60 -.60 2 4.20 2 127 2235 ---- 5.50B 3.40A 5.50B 3.50 -.50 1 4.00 42 2240 4.50 5.20B 3.30A 3.30A 3.30 -.60 92 3.90 128 172 2245 ---- 5.00B 3.10A 5.00B 3.20 -.50 6 3.70 4 9 2250 4.90 4.90 3.00 3.00 3.00 -.50 25 3.50 62 264 2255 ---- 4.60B 2.90A 4.60B 2.90 -.50 3.40 33 2260 3.30 4.40B 2.80A 4.40B 2.80 -.50 138 3.30 14 70 2265 ---- 4.20B 2.70A 4.20B 2.70 -.40 3.10 54 2270 ---- 4.10B 2.60A 4.10B 2.60 -.40 9 3.00 8 2275 ---- 3.90B 2.50A 3.90B 2.50 -.40 5 2.90 16 115 2280 ---- 3.80B 2.40A 3.80B 2.40 -.40 2.80 27 148 2290 ---- 3.50B 2.20A 3.50B 2.20 -.40 10 2.60 3 33 2300 2.30 3.40 2.00 2.00A 2.10 -.30 279 2.40 41 475 2310 2.40 3.00B 1.70 1.70 1.90 -.30 9 2.20 71 88 2320 ---- 2.80B 1.80A 2.80B 1.80 -.30 3 2.10 11 33 2325 ---- 2.70B 1.70A 2.70B 1.80 -.20 2.00 36 2330 ---- 2.60B 1.70A 2.60B 1.70 -.30 7 2.00 15 66 2340 ---- 2.40B 1.60A 2.40B 1.60 -.20 1.80 1 44 2350 1.60 2.30B 1.50A 2.30B 1.50 -.20 78 1.70 46 106 2360 ---- 2.10B 1.40A 2.10B 1.40 -.20 1.60 9 2370 ---- 2.00B 1.30A 2.00B 1.30 -.20 110 1.50 21 189 2375 ---- 1.90B 1.30A 1.90B 1.30 -.20 1.50 127 2400 1.20 1.70B 1.10A 1.40B 1.10 -.20 37 1.30 85 292 2425 1.10 1.40B .90A .90A 1.00 -.10 1 1.10 97 2450 1.20 1.30B .90A .90A .90 -.10 1 1.00 1 348 2475 1.00 1.10B .80A .80A .80 -.10 2 .90 41 2500 1.10 1.10 .70A .70A .70 -.10 65 .80 15 268 2525 .50 .90B .50 .50 .60 -.10 50 .70 40 170 2550 .70 .80B .50 .50 .60 UNCH 41 .60 112 616 2600 .50 .60B .50 .50 .50 UNCH 53 .50 31 341 2750 .40 .40 .30A .30A .30 UNCH 3 .30 526 OG JUN23 Gold Option CALL 1000 ---- 1021.70B 997.30A 997.30A 1001.70 -11.60 1013.30 1025 ---- 995.80B 972.60A 972.60A 976.70 -11.60 988.30 1050 ---- 971.60B 947.30A 947.30A 951.70 -11.60 963.30 1060 ---- 960.70B 937.70A 937.70A 941.70 -11.60 953.30 1070 ---- 950.70B 927.70A 927.70A 931.70 -11.60 943.30 1075 ---- 945.70B 922.70A 922.70A 926.70 -11.60 938.30 1080 ---- 940.90B 917.70A 917.70A 921.70 -11.60 933.30 1090 ---- 930.90B 907.70A 907.70A 911.70 -11.60 923.30 1100 ---- 921.60B 897.30A 897.30A 901.70 -11.60 913.30 1110 ---- 910.90B 887.70A 887.70A 891.70 -11.60 903.30 1120 ---- 900.80B 877.70A 877.70A 881.70 -11.60 893.30 1125 ---- 895.90B 872.70A 872.70A 876.70 -11.60 888.30 1130 ---- 890.90B 867.70A 867.70A 871.70 -11.60 883.30 1140 ---- 880.90B 857.70A 857.70A 861.70 -11.60 873.30 1150 ---- 871.60B 847.30A 847.30A 851.70 -11.60 863.30 1155 ---- 865.90B 842.70A 842.70A 846.70 -11.60 858.30 1160 ---- 860.70B 837.70A 837.70A 841.70 -11.60 853.30 1165 ---- 855.70B 832.70A 832.70A 836.70 -11.60 848.30 1170 ---- 850.70B 827.70A 827.70A 831.70 -11.60 843.30 1175 ---- 846.00B 822.60A 822.60A 826.70 -11.60 838.30 1180 ---- 840.90B 817.70A 817.70A 821.70 -11.60 833.30 1185 ---- 835.90B 812.70A 812.70A 816.70 -11.60 828.30 1190 ---- 830.90B 807.70A 807.70A 811.70 -11.60 823.30 1195 ---- 825.90B 802.70A 802.70A 806.70 -11.60 818.30 1200 ---- 821.40B 797.30A 797.30A 801.70 -11.60 813.30 1205 ---- 815.90B 792.70A 792.70A 796.70 -11.60 808.30 1210 ---- 810.80B 787.70A 787.70A 791.70 -11.60 803.30 1215 ---- 805.80B 782.70A 782.70A 786.70 -11.60 798.30 1220 ---- 800.80B 777.70A 777.70A 781.70 -11.60 793.30 1225 ---- 795.90B 772.70A 772.70A 776.70 -11.60 788.30 1230 ---- 790.80B 767.70A 767.70A 771.70 -11.60 783.30 1235 ---- 785.80B 762.70A 762.70A 766.70 -11.60 778.30 1240 ---- 780.80B 757.70A 757.70A 761.70 -11.60 773.30 1245 ---- 775.90B 752.70A 752.70A 756.70 -11.60 768.30 1250 ---- 771.90B 747.30A 747.30A 751.70 -11.60 763.30 1255 ---- 765.80B 742.70A 742.70A 746.70 -11.60 758.30 1260 ---- 760.80B 737.70A 737.70A 741.70 -11.60 753.30 1265 ---- 755.90B 732.70A 732.70A 736.70 -11.60 748.30 1270 ---- 750.80B 727.70A 727.70A 731.70 -11.60 743.30 1275 ---- 746.00B 722.70A 722.70A 726.70 -11.60 738.30 1280 ---- 740.80B 717.70A 717.70A 721.70 -11.60 733.30 1285 ---- 735.90B 712.70A 712.70A 716.70 -11.60 728.30 1290 ---- 730.80B 707.70A 707.70A 711.70 -11.60 723.30 1295 ---- 725.80B 702.70A 702.70A 706.70 -11.60 718.30 1300 ---- 721.60B 697.30A 697.30A 701.70 -11.60 713.30 1305 ---- 716.00B 692.80A 692.80A 696.70 -11.60 708.30 1310 ---- 710.80B 687.80A 687.80A 691.70 -11.60 703.30 1315 ---- 705.80B 682.80A 682.80A 686.70 -11.60 698.30 1320 ---- 700.80B 677.80A 677.80A 681.70 -11.60 693.30 1325 ---- 695.90B 672.70A 672.70A 676.70 -11.60 688.30 1330 ---- 691.30B 667.80A 667.80A 671.70 -11.60 683.30 1335 ---- 685.80B 662.80A 662.80A 666.70 -11.60 678.30 1340 ---- 680.80B 657.80A 657.80A 661.70 -11.60 673.30 1345 ---- 675.80B 652.80A 652.80A 656.70 -11.60 668.30 1350 ---- 671.80B 647.30A 647.30A 651.70 -11.60 663.30 1355 ---- 665.90B 642.80A 642.80A 646.70 -11.60 658.30 1360 ---- 660.80B 637.80A 637.80A 641.70 -11.60 653.30 1365 ---- 655.80B 632.80A 632.80A 636.70 -11.60 648.30 1370 ---- 651.00B 627.80A 627.80A 631.70 -11.60 643.30 1375 ---- 645.90B 622.70A 622.70A 626.70 -11.60 638.30 1380 ---- 641.00B 617.80A 617.80A 621.70 -11.60 633.30 1385 ---- 635.80B 612.80A 612.80A 616.70 -11.60 628.30 1390 ---- 630.90B 607.80A 607.80A 611.70 -11.60 623.30 1395 ---- 625.90B 602.80A 602.80A 606.70 -11.60 618.30 1400 ---- 621.90B 597.30A 597.30A 601.70 -11.60 613.30 227 1405 ---- 615.80B 592.80A 592.80A 596.70 -11.60 608.30 1410 ---- 611.00B 587.80A 587.80A 591.70 -11.60 603.30 1415 ---- 605.90B 582.80A 582.80A 586.70 -11.60 598.30 1420 ---- 601.00B 577.80A 577.80A 581.70 -11.60 593.30 1425 ---- 596.00B 572.60A 572.60A 576.70 -11.60 588.30 1430 ---- 590.90B 567.80A 567.80A 571.70 -11.60 583.30 1435 ---- 585.90B 562.80A 562.80A 566.70 -11.60 578.30 1440 ---- 581.00B 557.80A 557.80A 561.70 -11.60 573.30 1445 ---- 576.00B 552.80A 552.80A 556.70 -11.60 568.30 1450 ---- 571.80B 547.30A 547.30A 551.70 -11.60 563.30 1455 ---- 566.00B 542.80A 542.80A 546.70 -11.60 558.30 1460 ---- 560.90B 537.80A 537.80A 541.70 -11.60 553.30 1465 ---- 556.00B 532.80A 532.80A 536.70 -11.60 548.30 1470 ---- 550.90B 527.80A 527.80A 531.70 -11.60 543.30 1475 ---- 546.00B 522.60A 522.60A 526.70 -11.60 538.30 1480 ---- 540.90B 517.80A 517.80A 521.70 -11.60 533.30 1485 ---- 535.90B 512.80A 512.80A 516.70 -11.60 528.30 200 1490 ---- 531.00B 507.80A 507.80A 511.70 -11.60 523.30 1495 ---- 526.00B 502.80A 502.80A 506.70 -11.60 518.30 1500 ---- 521.90B 497.30A 497.30A 501.70 -11.60 513.30 662 1505 ---- 516.00B 492.80A 492.80A 496.70 -11.60 508.30 1510 ---- 510.90B 487.80A 487.80A 491.70 -11.60 503.30 1515 ---- 506.00B 482.80A 482.80A 486.70 -11.60 498.30 1520 ---- 500.90B 477.80A 477.80A 481.70 -11.60 493.30 1525 ---- 496.00B 472.70A 472.70A 476.70 -11.60 488.30 1530 ---- 491.00B 467.80A 467.80A 471.70 -11.60 483.30 1535 ---- 486.00B 462.80A 462.80A 466.70 -11.60 478.30 1540 ---- 480.70B 457.80A 457.80A 461.70 -11.60 473.30 1545 ---- 476.00B 452.80A 452.80A 456.70 -11.60 468.30 1550 ---- 471.80B 447.30A 447.30A 451.70 -11.60 463.30 51 1555 ---- 466.00B 442.80A 442.80A 446.70 -11.60 458.30 1560 ---- 461.00B 437.80A 437.80A 441.70 -11.60 453.30 1565 ---- 456.00B 432.80A 432.80A 436.70 -11.60 448.30 1570 ---- 451.00B 427.80A 427.80A 431.70 -11.60 443.30 1575 ---- 446.10B 422.70A 422.70A 426.70 -11.60 438.30 1580 ---- 440.90B 417.80A 417.80A 421.70 -11.60 433.30 1585 ---- 435.90B 412.80A 412.80A 416.70 -11.60 428.30 1590 ---- 431.00B 407.80A 407.80A 411.70 -11.60 423.30 1595 ---- 426.00B 402.80A 402.80A 406.70 -11.60 418.30 1600 ---- 422.00B 397.30A 397.30A 401.70 -11.60 413.30 60 1605 ---- 415.90B 392.80A 392.80A 396.70 -11.60 408.30 1610 ---- 410.90B 387.80A 387.80A 391.70 -11.60 403.30 1615 ---- 405.90B 382.80A 382.80A 386.70 -11.60 398.30 1620 ---- 400.90B 377.80A 377.80A 381.70 -11.60 393.30 1625 ---- 396.10B 372.70A 372.70A 376.70 -11.60 388.30 1 1630 ---- 391.10B 367.80A 367.80A 371.70 -11.60 383.30 1635 ---- 385.90B 362.80A 362.80A 366.70 -11.60 378.30 1640 ---- 380.90B 357.80A 357.80A 361.70 -11.60 373.30 1645 ---- 375.90B 352.80A 352.80A 356.70 -11.60 368.30 1650 ---- 371.40B 347.20A 347.20A 351.70 -11.60 363.30 17 1655 ---- 366.00B 342.80A 342.80A 346.70 -11.60 358.30 1660 ---- 360.90B 337.80A 337.80A 341.70 -11.60 353.30 40 1665 ---- 355.90B 332.80A 332.80A 336.70 -11.60 348.30 30 1670 ---- 351.20B 327.80A 327.80A 331.70 -11.60 343.30 90 1675 ---- 348.20B 321.00A 321.00A 326.70 -11.60 338.30 212 1680 ---- 341.00B 317.90A 317.90A 321.70 -11.60 333.30 3 1685 ---- 336.20B 312.90A 312.90A 316.80 -11.50 328.30 11 1690 ---- 331.10B 307.90A 307.90A 311.80 -11.50 323.30 9 1695 ---- 326.10B 302.70A 302.70A 306.80 -11.50 318.30 5 1700 ---- 323.30B 296.20A 296.20A 301.80 -11.60 313.40 753 1705 ---- 316.40B 292.90A 292.90A 296.90 -11.50 308.40 3 1710 ---- 311.50B 288.00A 288.00A 291.90 -11.50 303.40 4 1715 ---- 306.40B 283.10A 283.10A 287.00 -11.50 298.50 6 1720 ---- 301.30B 278.10A 278.10A 282.00 -11.50 293.50 9 1725 ---- 298.60B 271.60A 271.60A 277.10 -11.50 288.60 99 1730 ---- 291.60B 268.30A 268.30A 272.20 -11.40 283.60 6 1735 ---- 286.70B 263.40A 263.40A 267.30 -11.40 278.70 64 1740 ---- 281.80B 258.50A 258.50A 262.40 -11.40 273.80 5 1745 ---- 276.70B 253.60A 253.60A 257.50 -11.40 268.90 22 1750 ---- 274.10B 247.10A 247.10A 252.70 -11.30 264.00 1 1055 1755 ---- 266.90B 243.80A 243.80A 247.80 -11.30 259.10 1760 ---- 262.20B 239.00A 239.00A 243.00 -11.20 254.20 31 1765 ---- 257.30B 234.20A 234.20A 238.10 -11.20 249.30 23 1770 ---- 252.60B 229.30A 229.30A 233.30 -11.20 244.50 27 1775 ---- 249.80B 223.00A 223.00A 228.50 -11.10 239.60 226 1780 ---- 242.90B 219.80A 219.80A 223.80 -11.00 234.80 2 1785 ---- 238.30B 215.00A 215.00A 219.00 -11.00 230.00 2 1790 ---- 233.20B 210.30A 210.30A 214.30 -10.90 225.20 11 1795 ---- 228.60B 205.50A 205.50A 209.60 -10.80 220.40 1800 ---- 225.90B 199.30A 199.30A 204.90 -10.80 14 215.70 4 1670 1805 ---- 218.90B 196.10A 196.10A 200.20 -10.70 210.90 18 1810 ---- 214.30B 191.60A 191.60A 195.50 -10.70 206.20 48 1815 ---- 209.60B 186.80A 186.80A 190.90 -10.60 201.50 20 1820 ---- 205.10B 182.40A 182.40A 186.30 -10.60 196.90 61 1825 ---- 202.60B 176.50A 176.50A 181.70 -10.50 192.20 256 1830 ---- 195.90B 171.90A 171.90A 177.20 -10.40 187.60 142 1835 ---- 191.40B 167.50A 167.50A 172.70 -10.30 183.00 140 1840 ---- 186.90B 163.00A 163.00A 168.30 -10.20 178.50 923 1845 ---- 184.30B 158.70A 158.70A 163.80 -10.20 174.00 141 1850 ---- 179.80B 154.40A 154.40A 159.50 -10.00 169.50 6 4071 1855 ---- 175.40B 150.20A 150.20A 155.20 -9.90 165.10 1051 1860 ---- 171.00B 145.90A 145.90A 150.90 -9.80 160.70 5 1429 1865 ---- 166.70B 141.80A 141.80A 146.70 -9.70 156.40 259 1870 ---- 162.30B 137.70A 137.70A 142.50 -9.60 152.10 700 1875 ---- 158.10B 133.60A 133.60A 138.40 -9.40 147.80 821 1880 ---- 153.90B 129.70A 129.70A 134.40 -9.20 143.60 725 1885 ---- 149.70B 125.80A 149.70B 130.40 -9.10 139.50 219 1890 ---- 145.60B 121.90A 121.90A 126.50 -8.90 135.40 272 1895 ---- 141.60B 118.20A 141.50B 122.60 -8.80 131.40 10 173 1900 ---- 137.60B 114.50A 137.50B 118.90 -8.50 14 127.40 7 3751 1905 ---- 133.70B 110.90A 133.60B 115.20 -8.40 123.60 51 1910 123.00 129.80B 107.30A 125.30B 111.60 -8.10 1 119.70 232 1915 ---- 126.00B 103.80A 126.00B 108.00 -8.00 116.00 166 1920 111.20 122.30B 100.50A 117.90B 104.60 -7.70 1 112.30 5 650 1925 ---- 118.70B 97.20A 118.70B 101.20 -7.50 2 108.70 64 1189 1930 98.70 115.10B 93.90A 93.90A 97.90 -7.30 1 105.20 447 1292 1935 ---- 111.60B 90.80A 111.60B 94.70 -7.00 101.70 10 223 1940 ---- 108.10B 87.70A 108.10B 91.60 -6.80 98.40 10 803 1945 ---- 104.80B 84.80A 104.80B 88.50 -6.60 95.10 79 1950 93.30 101.50B 81.90A 84.80B 85.50 -6.40 67 91.90 416 9065 1955 87.60 98.30B 79.10A 88.20B 82.60 -6.20 3 88.80 1 372 1960 ---- 95.20B 76.30A 95.20B 79.70 -6.00 85.70 48 230 1965 ---- 92.10B 73.70A 92.10B 77.00 -5.70 82.70 206 1970 84.30 89.20B 71.10A 79.60B 74.30 -5.50 26 79.80 108 791 1975 ---- 86.30B 68.60A 86.30B 71.70 -5.30 376 77.00 169 1828 1980 77.60 83.50B 66.20A 66.20A 69.20 -5.10 3 74.30 41 243 1985 75.00 80.80B 63.80A 63.80A 66.80 -4.90 3 71.70 175 1990 66.30 78.10B 61.50A 78.10B 64.40 -4.70 4 69.10 40 296 1995 67.20 75.50B 59.30A 59.30A 62.20 -4.40 5 66.60 26 100 2000 61.90 73.00B 57.10A 57.10A 59.90 -4.30 115 64.20 1472 11826 2005 70.30 70.60B 55.10A 65.40B 57.80 -4.10 46 61.90 13 161 2010 59.50 68.20B 53.00A 60.00B 55.70 -3.90 14 59.60 139 344 2015 60.90 65.90B 51.00A 65.90B 53.70 -3.80 56 57.50 86 214 2020 56.70 63.70B 49.20A 63.70B 51.70 -3.60 52 55.30 106 780 2025 53.20 61.60B 47.40A 53.80B 49.80 -3.50 117 53.30 1943 2274 2030 ---- 59.40B 45.70A 59.40B 48.00 -3.30 23 51.30 55 220 2035 57.20 57.40B 43.90A 43.90A 46.30 -3.10 13 49.40 4 75 2040 ---- 55.40B 42.40A 55.40B 44.60 -3.00 1 47.60 41 105 2045 ---- 53.50B 40.80A 53.50B 42.90 -2.90 45.80 22 157 2050 43.20 51.70B 39.00 40.10B 41.30 -2.80 761 44.10 1703 6661 2055 49.70 50.00B 37.80A 43.00B 39.70 -2.70 4 42.40 13 141 2060 44.60 48.20 36.30A 36.30A 38.20 -2.50 40 40.70 510 3096 2065 46.30 46.60B 35.00A 46.60B 36.70 -2.50 2 39.20 1 102 2070 44.90 44.90 33.70A 33.70A 35.40 -2.30 40 37.70 45 528 2075 ---- 43.30B 32.40A 43.30B 34.10 -2.20 93 36.30 485 1808 2080 33.80 41.80B 31.20A 34.70B 32.80 -2.10 21 34.90 822 910 2085 37.70 40.30B 30.00A 30.40A 31.50 -2.10 36 33.60 143 2090 31.80 38.90B 28.80A 28.80A 30.30 -2.00 3 32.30 84 623 2095 ---- 37.50B 27.70A 37.50B 29.10 -2.00 31.10 83 2100 33.30 36.20B 26.40 27.60B 27.90 -2.00 980 29.90 1646 5506 2105 ---- 34.90B 25.60A 34.90B 26.90 -1.80 28.70 147 178 2110 27.20 33.50B 24.60A 33.50B 25.90 -1.70 6 27.60 611 146 2115 31.30 32.30B 23.70A 23.70A 24.90 -1.60 2 26.50 4 104 2120 30.30 31.10B 22.80A 22.80A 23.90 -1.60 5 25.50 160 224 2125 29.90 30.00B 21.90A 30.00B 23.00 -1.50 86 24.50 526 1486 2130 ---- 28.90B 21.10A 28.90B 22.10 -1.40 23.50 52 191 2135 ---- 27.90B 20.30A 27.90B 21.20 -1.40 22.60 162 2140 25.30 26.90B 19.50A 26.90B 20.40 -1.30 1 21.70 42 296 2145 19.90 25.90B 18.80A 25.90B 19.60 -1.30 3 20.90 19 250 2150 20.20 25.30 18.10A 23.10B 18.80 -1.30 950 20.10 1372 3572 2155 ---- 24.10B 17.40A 24.10B 18.10 -1.20 19.30 84 2160 ---- 23.20B 16.70A 23.20B 17.40 -1.20 18.60 4 148 2165 19.50 22.40B 16.00A 20.50B 16.70 -1.20 7 17.90 3 158 2170 17.30 21.60B 15.40A 19.70B 16.10 -1.10 64 17.20 58 150 2175 15.80 20.80B 14.80A 16.80B 15.50 -1.10 80 16.60 184 600 2180 19.80 20.10B 14.40A 18.30B 14.90 -1.00 4 15.90 9 85 2185 16.70 19.40B 13.80A 17.60B 14.30 -1.00 23 15.30 22 84 2190 ---- 18.70B 13.20A 18.70B 13.80 -.90 18 14.70 116 252 2195 ---- 18.00B 12.70A 18.00B 13.30 -.90 14.20 8 41 2200 13.70 17.40B 12.30 13.80B 12.80 -.90 1336 13.70 1702 8695 2205 ---- 16.80B 11.80A 16.80B 12.30 -.80 13.10 104 2210 ---- 16.20B 11.40A 16.20B 11.80 -.90 9 12.70 23 48 2215 ---- 15.60B 11.10A 15.60B 11.40 -.80 12.20 8 885 2220 ---- 15.10B 10.70A 15.10B 10.90 -.90 23 11.80 21 73 2225 ---- 14.50B 10.30A 14.50B 10.50 -.80 71 11.30 15 267 2230 11.40 14.00B 9.90A 9.90A 10.20 -.70 90 10.90 67 167 2235 ---- 13.60B 9.50A 13.60B 9.80 -.80 10.60 22 2240 11.20 13.10B 9.20A 9.20A 9.50 -.70 3 10.20 45 80 2245 11.20 12.70B 8.90A 8.90A 9.20 -.70 6 9.90 9 1079 2250 11.30 12.30B 8.50 8.60B 8.80 -.70 219 9.50 1398 2333 2255 9.30 11.80B 8.30A 11.80B 8.60 -.60 16 9.20 1 31 2260 9.70 11.40B 8.00A 10.10B 8.30 -.60 2 8.90 2 31 2265 ---- 11.00B 7.80A 11.00B 8.00 -.60 1 8.60 1 33 2270 8.90 10.70B 7.50A 7.50A 7.70 -.60 18 8.30 64 2275 7.10 10.30B 7.10 7.20B 7.50 -.50 15 8.00 15 213 2280 8.80 9.90B 7.00A 9.90B 7.20 -.50 26 7.70 41 55 2285 8.60 9.60B 6.80A 6.80A 7.00 -.50 15 7.50 50 2290 ---- 9.30B 6.60A 9.30B 6.70 -.50 22 7.20 93 75 2295 ---- 9.00B 6.30A 9.00B 6.50 -.50 7.00 60 90 2300 7.20 8.70B 6.00 6.10B 6.30 -.50 127 6.80 99 5299 2305 7.30 8.40B 6.00A 8.40B 6.10 -.40 3 6.50 4 2310 5.90 8.10B 5.80 5.80 5.90 -.40 2 6.30 40 2315 ---- 7.80B 5.60A 7.80B 5.70 -.40 6.10 1 40 2320 ---- 7.60B 5.40A 7.60B 5.50 -.40 35 5.90 61 67 2325 ---- 7.40B 5.20A 7.40B 5.40 -.40 35 5.80 66 339 2330 5.50 7.10 5.10A 5.10A 5.20 -.40 9 5.60 28 118 2335 ---- 6.90B 4.90A 6.90B 5.00 -.40 5.40 1 198 2340 5.10 6.70B 4.80A 4.80A 4.90 -.40 84 5.30 81 137 2350 ---- 6.40B 4.50A 6.40B 4.60 -.40 1 5.00 8 373 2360 ---- 5.90B 4.20A 5.90B 4.30 -.40 12 4.70 47 96 2370 ---- 5.60B 4.00A 5.60B 4.10 -.30 4.40 355 2375 ---- 5.40B 3.90A 5.40B 3.90 -.40 4.30 277 2380 4.20 5.30B 3.80A 3.80A 3.80 -.40 21 4.20 55 103 2390 ---- 5.00B 3.60A 5.00B 3.60 -.40 4.00 2 8 2400 ---- 4.70B 3.40A 4.70B 3.40 -.40 23 3.80 122 1099 2410 ---- 4.50B 3.20A 4.50B 3.20 -.40 3 3.60 49 72 2420 2.90 4.20B 2.90 2.90 3.10 -.30 8 3.40 8 116 2425 ---- 4.10B 3.00A 4.10B 3.00 -.30 3.30 166 2430 ---- 4.00B 2.90A 4.00B 2.90 -.30 45 3.20 47 73 2440 ---- 3.80B 2.80A 3.80B 2.80 -.20 3.00 2 74 2450 2.60 3.60B 2.60 2.60 2.60 -.30 17 2.90 31 296 2475 ---- 3.20B 2.30A 3.20B 2.40 -.10 2 2.50 1 303 2500 3.00 3.00 1.90 1.90 2.10 -.20 43 2.30 242 1807 2525 ---- 2.50B 1.90A 2.50B 1.90 -.10 2.00 2 197 2550 ---- 2.30B 1.70A 2.30B 1.70 -.10 41 1.80 28 233 2575 ---- 2.10B ---- 2.10B 1.50 -.10 1.60 208 2600 ---- 1.90B 1.40A 1.90B 1.30 -.20 17 1.50 58 1398 2625 ---- 1.70B 1.30A 1.70B 1.20 -.20 1.40 269 2700 1.10 1.30B 1.00A 1.30B .90 -.20 20 1.10 1 965 2850 ---- .80B ---- .80B .70 UNCH .70 84 2900 ---- .70B ---- .70B .60 UNCH .60 141 3000 .60 .60 .60 .60 .50 UNCH 9 .50 13 2014 850 ---- 1171.80B 1147.30A 1147.30A 1151.70 -11.60 1163.30 875 ---- 1145.80B 1122.70A 1122.70A 1126.70 -11.60 1138.30 900 ---- 1121.40B 1097.30A 1097.30A 1101.70 -11.60 1113.30 925 ---- 1095.80B 1072.70A 1072.70A 1076.70 -11.60 1088.30 950 ---- 1071.80B 1047.30A 1047.30A 1051.70 -11.60 1063.30 975 ---- 1045.90B 1022.60A 1022.60A 1026.70 -11.60 1038.30 OG JLY23 Gold Option CALL 1200 ---- 838.40B 814.50A 814.50A 818.80 -11.60 830.40 1225 ---- 812.60B 789.80A 789.80A 793.80 -11.60 805.40 1250 ---- 788.60B 764.50A 764.50A 768.80 -11.60 780.40 1275 ---- 762.80B 739.80A 739.80A 743.80 -11.60 755.40 1300 ---- 738.60B 714.50A 714.50A 718.80 -11.60 730.40 1325 ---- 712.60B 689.80A 689.80A 693.80 -11.60 705.40 1350 ---- 688.30B 664.50A 664.50A 668.80 -11.60 680.40 1375 ---- 662.60B 639.80A 639.80A 643.80 -11.60 655.40 1390 ---- 647.60B 624.90A 624.90A 628.80 -11.60 640.40 1400 ---- 638.30B 614.50A 614.50A 618.80 -11.60 630.40 1410 ---- 627.60B 604.90A 604.90A 608.80 -11.60 620.40 1420 ---- 618.10B 594.90A 594.90A 598.80 -11.60 610.40 1425 ---- 612.50B 589.80A 589.80A 593.80 -11.60 605.40 1430 ---- 607.60B 584.90A 584.90A 588.80 -11.60 600.40 1440 ---- 597.60B 574.90A 574.90A 578.80 -11.60 590.40 1450 ---- 588.20B 564.60A 564.60A 568.80 -11.60 580.40 56 1460 ---- 577.60B 554.90A 554.90A 558.80 -11.60 570.40 1470 ---- 568.10B 544.90A 544.90A 548.80 -11.60 560.40 1475 ---- 562.70B 539.80A 539.80A 543.80 -11.60 555.40 1480 ---- 557.60B 534.90A 534.90A 538.80 -11.60 550.40 1490 ---- 547.50B 524.90A 524.90A 528.80 -11.60 540.40 1495 ---- 542.60B 519.90A 519.90A 523.80 -11.60 535.40 1500 ---- 538.30B 514.50A 514.50A 518.80 -11.60 530.40 1505 ---- 532.80B 509.90A 509.90A 513.80 -11.60 525.40 1510 ---- 527.70B 504.80A 504.80A 508.80 -11.60 520.40 2 1515 ---- 522.80B 499.90A 499.90A 503.80 -11.60 515.40 1520 ---- 517.60B 494.90A 494.90A 498.80 -11.60 510.40 1525 ---- 512.80B 489.80A 489.80A 493.80 -11.60 505.40 2 1530 ---- 507.60B 484.80A 484.80A 488.80 -11.60 500.40 1535 ---- 502.60B 479.90A 479.90A 483.80 -11.60 495.40 1540 ---- 497.70B 474.90A 474.90A 478.80 -11.60 490.40 1545 ---- 492.60B 469.90A 469.90A 473.80 -11.60 485.40 1550 ---- 488.70B 464.50A 464.50A 468.80 -11.60 480.40 10 1555 ---- 482.80B 459.90A 459.90A 463.80 -11.60 475.40 1560 ---- 477.60B 454.90A 454.90A 458.80 -11.60 470.40 1565 ---- 472.60B 449.90A 449.90A 453.80 -11.60 465.40 1570 ---- 467.60B 444.80A 444.80A 448.80 -11.60 460.40 1575 ---- 462.70B 439.90A 439.90A 443.80 -11.60 455.40 1580 ---- 457.70B 434.80A 434.80A 438.80 -11.60 450.40 1585 ---- 452.60B 429.80A 429.80A 433.80 -11.60 445.40 1590 ---- 447.70B 424.80A 424.80A 428.80 -11.60 440.40 1595 ---- 442.70B 419.90A 419.90A 423.80 -11.60 435.40 1600 ---- 437.90B 414.60A 414.60A 418.80 -11.60 430.40 20 1605 ---- 432.70B 409.90A 409.90A 413.80 -11.60 425.40 1610 ---- 427.70B 404.90A 404.90A 408.80 -11.60 420.40 1615 ---- 422.70B 399.90A 399.90A 403.80 -11.60 415.40 1620 ---- 417.70B 394.90A 394.90A 398.80 -11.60 410.40 1625 ---- 414.90B 388.10A 388.10A 393.80 -11.60 405.40 1 1630 ---- 407.80B 384.90A 384.90A 388.80 -11.60 400.40 1635 ---- 402.80B 379.90A 379.90A 383.80 -11.60 395.40 1640 ---- 397.80B 374.90A 374.90A 378.80 -11.60 390.40 1645 ---- 392.80B 369.90A 369.90A 373.80 -11.60 385.40 1650 ---- 390.20B 363.20A 363.20A 368.90 -11.50 380.40 3 3 1655 ---- 383.00B 360.00A 360.00A 363.90 -11.50 375.40 1660 ---- 378.00B 355.10A 355.10A 358.90 -11.60 370.50 1665 ---- 373.00B 350.00A 350.00A 354.00 -11.50 365.50 1670 ---- 368.10B 345.10A 345.10A 349.00 -11.50 360.50 1 1675 ---- 365.40B 338.50A 338.50A 344.10 -11.50 355.60 2 1680 ---- 358.30B 335.20A 335.20A 339.10 -11.50 350.60 30 1685 ---- 353.20B 330.30A 330.30A 334.20 -11.50 345.70 2 1690 ---- 348.30B 325.40A 325.40A 329.30 -11.50 340.80 1695 ---- 343.50B 320.50A 320.50A 324.40 -11.40 335.80 1700 ---- 340.80B 314.00A 314.00A 319.50 -11.40 330.90 9 1705 ---- 333.70B 310.70A 310.70A 314.60 -11.40 326.00 1710 ---- 328.80B 305.80A 305.80A 309.70 -11.40 321.10 1715 ---- 323.90B 301.00A 301.00A 304.90 -11.30 316.20 1720 ---- 319.00B 296.20A 296.20A 300.00 -11.30 311.30 1725 ---- 316.40B 289.70A 289.70A 295.20 -11.20 306.40 4 4 1730 ---- 309.30B 286.50A 286.50A 290.30 -11.30 301.60 1735 ---- 304.60B 281.70A 281.70A 285.50 -11.20 296.70 1 1740 ---- 299.70B 276.90A 276.90A 280.70 -11.20 291.90 1745 ---- 294.90B 272.20A 272.20A 275.90 -11.20 287.10 1750 ---- 292.20B 265.70A 265.70A 271.20 -11.10 282.30 254 1755 ---- 285.30B 262.60A 262.60A 266.40 -11.10 277.50 1760 ---- 280.60B 257.90A 257.90A 261.70 -11.00 272.70 1765 ---- 275.80B 253.20A 253.20A 256.90 -11.00 267.90 22 1770 ---- 271.10B 248.50A 248.50A 252.20 -11.00 263.20 1 1775 ---- 268.50B 242.20A 242.20A 247.50 -10.90 258.40 32 1780 ---- 261.70B 239.10A 239.10A 242.90 -10.80 253.70 1 1785 ---- 256.80B 234.50A 234.50A 238.20 -10.80 249.00 19 1790 ---- 252.40B 229.90A 229.90A 233.60 -10.70 244.30 2 1795 ---- 247.70B 225.30A 225.30A 229.00 -10.70 239.70 1800 ---- 245.20B 219.30A 219.30A 224.40 -10.60 235.00 198 1805 ---- 238.50B 216.20A 216.20A 219.80 -10.60 230.40 2 1810 ---- 233.90B 210.30A 210.30A 215.30 -10.60 225.90 142 1815 ---- 229.20B 205.80A 205.80A 210.80 -10.50 221.30 12 1820 ---- 224.90B 201.40A 201.40A 206.40 -10.40 216.80 4 1825 ---- 222.40B 197.00A 197.00A 202.00 -10.30 212.30 3 1830 ---- 217.90B 192.60A 192.60A 197.60 -10.20 207.80 11 1835 ---- 213.50B 188.30A 188.30A 193.30 -10.10 203.40 1 1840 ---- 209.10B 184.10A 184.10A 189.00 -10.00 199.00 69 1845 ---- 204.70B 179.90A 204.60B 184.70 -9.90 194.60 1 1850 ---- 200.40B 175.70A 175.70A 180.50 -9.80 190.30 592 1855 ---- 196.10B 171.60A 196.00B 176.30 -9.70 186.00 24 1860 ---- 191.80B 167.50A 167.50A 172.20 -9.60 181.80 668 1865 ---- 187.60B 163.50A 187.50B 168.10 -9.50 177.60 140 1870 ---- 183.40B 159.40A 159.40A 164.10 -9.30 173.40 264 1875 ---- 179.30B 155.60A 155.60A 160.10 -9.20 169.30 40 1880 ---- 175.20B 151.70A 175.10B 156.20 -9.00 165.20 3 195 1885 ---- 171.20B 147.90A 171.20B 152.30 -8.90 161.20 8 1890 ---- 167.20B 144.10A 144.10A 148.50 -8.70 157.20 292 1895 ---- 163.20B 140.40A 163.20B 144.70 -8.60 153.30 138 1900 ---- 159.40B 136.80A 159.40B 141.00 -8.50 149.50 1172 1905 ---- 155.50B 133.20A 155.40B 137.40 -8.30 145.70 554 1910 ---- 151.70B 129.70A 129.70A 133.80 -8.10 141.90 247 1915 ---- 148.00B 126.30A 148.00B 130.30 -8.00 138.30 30 1920 ---- 144.40B 122.90A 122.90A 126.80 -7.80 134.60 1 79 1925 ---- 140.80B 119.60A 119.60A 123.40 -7.70 131.10 1 279 1930 ---- 137.30B 116.30A 137.30B 120.10 -7.50 127.60 14 1935 ---- 133.80B 113.10A 113.10A 116.90 -7.20 124.10 31 1940 ---- 130.40B 110.00A 110.00A 113.70 -7.10 120.80 101 1945 ---- 127.00B 107.00A 107.00A 110.50 -7.00 117.50 109 1950 ---- 123.70B 104.00A 104.00A 107.50 -6.70 114.20 2015 1955 107.10 120.50B 101.10A 108.10B 104.50 -6.60 2 111.10 31 1960 ---- 117.30B 98.20A 98.20A 101.60 -6.40 108.00 384 1965 ---- 114.20B 95.40A 114.20B 98.80 -6.10 104.90 228 1970 ---- 111.20B 92.70A 111.20B 96.00 -6.00 102.00 41 1975 97.80 108.20B 90.10A 90.10A 93.30 -5.80 8 99.10 19 1366 1980 ---- 105.30B 87.50A 105.30B 90.70 -5.50 96.20 9 2582 1985 ---- 102.50B 84.90A 102.50B 88.10 -5.40 93.50 52 1990 ---- 99.80B 82.50A 99.80B 85.60 -5.20 90.80 3 55 1995 ---- 97.10B 80.10A 80.10A 83.20 -5.00 88.20 2 126 2000 84.40 94.40B 77.70A 90.80B 80.80 -4.80 35 85.60 87 1482 2005 83.00 91.80B 75.50A 91.80B 78.40 -4.70 2 83.10 24 2010 ---- 89.30B 73.30A 89.30B 76.10 -4.50 80.60 1 261 2015 ---- 86.90B 71.10A 86.90B 73.90 -4.40 78.30 1 611 2020 ---- 84.50B 69.10A 84.50B 71.70 -4.20 75.90 2 15 2025 73.90 82.10B 67.10A 82.10B 69.60 -4.10 8 73.70 23 127 2030 72.60 79.90B 65.10A 65.10A 67.60 -3.90 3 71.50 1 59 2035 72.60 77.60B 63.00A 64.10B 65.60 -3.70 93 69.30 59 2040 67.60 75.50B 61.10A 67.70B 63.70 -3.60 1 67.30 40 2045 ---- 73.40B 59.30A 73.40B 61.80 -3.50 65.30 3 22 2050 64.10 71.30B 57.60A 57.60A 60.00 -3.30 50 63.30 602 1435 2055 62.30 69.30B 55.90A 55.90A 58.30 -3.10 5 61.40 34 2060 ---- 67.40B 54.20A 67.40B 56.50 -3.10 1 59.60 48 2065 ---- 65.50B 52.60A 65.50B 54.90 -2.90 27 57.80 41 2070 56.50 63.60B 51.00A 51.00A 53.20 -2.90 6 56.10 103 2075 58.10 61.90B 49.60A 49.60A 51.60 -2.80 106 54.40 96 583 2080 53.20 60.20B 48.00A 57.40B 50.10 -2.60 6 52.70 4 942 2085 ---- 58.50B 46.60A 58.50B 48.60 -2.50 4 51.10 37 2090 ---- 56.80B 45.30A 56.80B 47.10 -2.50 2 49.60 48 2095 49.20 55.20B 43.90A 43.90A 45.70 -2.40 2 48.10 29 2100 45.50 53.70B 42.60A 43.20B 44.40 -2.20 236 46.60 185 1810 2105 ---- 52.10B 41.30A 52.10B 43.10 -2.10 45.20 31 2110 ---- 50.60B 40.10A 50.60B 41.80 -2.00 1 43.80 68 2115 ---- 49.30B 38.90A 49.30B 40.50 -2.00 3 42.50 48 2120 40.70 47.80B 37.70A 47.80B 39.30 -1.80 7 41.10 4 52 2125 36.90 46.60B 36.60A 36.60A 38.20 -1.70 25 39.90 38 293 2130 ---- 45.20B 35.50A 45.20B 37.00 -1.60 38.60 2 65 2135 38.30 43.90B 34.50A 34.50A 35.90 -1.60 6 37.50 12 28 2140 ---- 42.70B 33.40A 42.70B 34.80 -1.50 36.30 1061 2145 ---- 41.50B 32.40A 41.50B 33.80 -1.40 35.20 17 2150 35.00 40.30B 31.50A 31.50A 32.80 -1.40 19 34.20 676 2494 2155 ---- 39.10B 30.60A 39.10B 31.80 -1.30 33.10 34 2160 ---- 38.00B 29.70A 38.00B 30.90 -1.20 32.10 41 2165 ---- 37.00B 28.80A 37.00B 30.00 -1.20 3 31.20 4 10 2170 ---- 36.00B 27.90A 36.00B 29.10 -1.20 52 30.30 2 22 2175 30.10 35.00B 27.10A 27.10A 28.20 -1.20 112 29.40 37 751 2180 ---- 34.00B 26.30A 34.00B 27.40 -1.10 14 28.50 3 62 2185 31.40 33.00B 25.50A 33.00B 26.60 -1.10 1 27.70 60 2190 ---- 32.10B 24.80A 32.10B 25.80 -1.00 26.80 1 21 2195 ---- 31.20B 24.10A 31.20B 25.00 -1.00 26.00 39 2200 26.50 30.30B 23.40A 28.40B 24.30 -1.00 141 25.30 257 624 2205 ---- 29.40B 22.70A 29.40B 23.60 -.90 24.50 17 2210 ---- 28.60B 22.00A 28.60B 22.90 -.90 23.80 43 2215 ---- 27.80B 21.40A 27.80B 22.20 -.90 23.10 19 2220 ---- 27.10B 20.80A 27.10B 21.60 -.80 2 22.40 12 19 2225 25.00 26.30B 20.20A 20.20A 21.00 -.80 11 21.80 45 71 2230 ---- 25.60B 19.60A 25.60B 20.40 -.80 21.20 1 67 2235 22.70 24.90B 19.10A 19.10A 19.80 -.70 6 20.50 37 2240 ---- 24.20B 18.60A 24.20B 19.20 -.80 20.00 61 2245 ---- 23.50B 18.00A 23.50B 18.70 -.70 19.40 6 8 2250 19.70 23.20 17.40 17.60B 18.10 -.70 568 18.80 70 2238 2255 21.40 22.30B 17.00A 17.00A 17.60 -.70 7 18.30 12 2260 ---- 21.60B 16.60A 21.60B 17.10 -.70 17.80 5 21 2265 ---- 21.00B 16.10A 21.00B 16.60 -.70 2 17.30 73 2270 ---- 20.50B 15.70A 20.50B 16.20 -.60 16.80 2 14 2275 ---- 19.90B 15.20A 19.90B 15.70 -.60 16.30 7 512 2280 ---- 19.40B 14.80A 19.40B 15.30 -.60 15.90 29 2290 ---- 18.40B 14.00A 18.40B 14.40 -.60 15.00 15 2300 14.00 17.40B 13.20A 13.20A 13.60 -.60 133 14.20 41 4357 2310 ---- 16.50B 12.50A 16.50B 12.90 -.50 13.40 8 2320 ---- 15.60B 11.90A 15.60B 12.20 -.50 12.70 1 62 2325 13.80 15.30B 11.60A 11.60A 11.90 -.50 2 12.40 68 2330 ---- 14.80B 11.30A 14.80B 11.60 -.40 12.00 1 54 2340 ---- 14.10B 10.70A 14.10B 11.00 -.40 11.40 10 2350 12.10 13.40B 10.20A 10.20A 10.40 -.40 104 10.80 62 172 2360 ---- 12.70B 9.70A 12.70B 9.90 -.40 10.30 8 2370 ---- 12.10B 9.20A 12.10B 9.40 -.40 9.80 34 2375 ---- 11.80B 8.90A 11.80B 9.10 -.40 9.50 31 2380 9.00 11.50B 8.60 8.70 8.90 -.40 23 9.30 8 74 2400 9.40 10.50B 7.80 7.80 8.00 -.40 130 8.40 78 597 2425 ---- 9.30B 7.00A 9.30B 7.10 -.40 7.50 4 65 2450 ---- 8.30B 6.20A 8.30B 6.30 -.40 3 6.70 27 464 2475 ---- 7.40B 5.60A 7.40B 5.60 -.40 6.00 6 128 2500 6.30 6.80 4.80 4.80 5.00 -.40 782 5.40 28 810 2525 ---- 5.90B 4.50A 5.90B 4.50 -.30 4.80 6 25 2550 3.90 5.40B 3.90 4.00 4.10 -.30 4 4.40 12 188 2575 ---- 4.90B 3.70A 4.90B 3.70 -.30 6 4.00 14 277 2700 2.70 3.20 2.40A 2.40A 2.40 -.20 12 2.60 6 733 3000 1.30 1.30 1.10A 1.10A 1.10 -.10 1 1.20 16 274 OG AUG23 Gold Option CALL 1200 ---- 837.60B 814.90A 814.90A 818.80 -11.60 830.40 1225 ---- 812.60B 789.90A 789.90A 793.80 -11.60 805.40 1250 ---- 787.60B 764.90A 764.90A 768.80 -11.60 780.40 1275 ---- 762.50B 739.90A 739.90A 743.80 -11.60 755.40 1300 ---- 737.50B 714.90A 714.90A 718.80 -11.60 730.40 1325 ---- 712.50B 689.90A 689.90A 693.80 -11.60 705.40 1350 ---- 688.00B 664.90A 664.90A 668.80 -11.60 680.40 1375 ---- 663.00B 639.90A 639.90A 643.80 -11.60 655.40 1390 ---- 647.50B 625.00A 625.00A 628.80 -11.60 640.40 1400 ---- 637.60B 614.90A 614.90A 618.80 -11.60 630.40 1410 ---- 627.20B 605.00A 605.00A 608.80 -11.60 620.40 1420 ---- 617.60B 595.00A 595.00A 598.80 -11.60 610.40 1425 ---- 612.40B 589.90A 589.90A 593.80 -11.60 605.40 1430 ---- 607.60B 585.00A 585.00A 588.80 -11.60 600.40 1440 ---- 597.60B 575.00A 575.00A 578.80 -11.60 590.40 1450 ---- 587.70B 564.90A 564.90A 568.80 -11.60 580.40 1460 ---- 577.60B 555.00A 555.00A 558.80 -11.60 570.40 1470 ---- 566.90B 545.00A 545.00A 548.80 -11.60 560.40 1475 ---- 562.50B 539.90A 539.90A 543.80 -11.60 555.40 1480 ---- 557.60B 535.00A 535.00A 538.80 -11.60 550.40 1490 ---- 547.60B 525.00A 525.00A 528.80 -11.60 540.40 1495 ---- 542.50B 520.00A 520.00A 523.80 -11.60 535.40 1500 ---- 537.60B 514.90A 514.90A 518.80 -11.60 530.40 20 1505 ---- 532.50B 510.00A 510.00A 513.80 -11.60 525.40 1510 ---- 527.60B 505.00A 505.00A 508.80 -11.60 520.40 1515 ---- 522.60B 500.00A 500.00A 503.80 -11.60 515.40 1520 ---- 517.60B 495.00A 495.00A 498.80 -11.60 510.40 1525 ---- 512.50B 489.90A 489.90A 493.80 -11.60 505.40 1530 ---- 507.60B 484.90A 484.90A 488.80 -11.60 500.40 1535 ---- 502.50B 480.00A 480.00A 483.80 -11.60 495.40 1540 ---- 497.60B 475.00A 475.00A 478.80 -11.60 490.40 1545 ---- 492.00B 470.00A 470.00A 473.80 -11.60 485.40 1550 ---- 487.70B 464.90A 464.90A 468.80 -11.60 480.40 15 1555 ---- 482.50B 460.00A 460.00A 463.80 -11.60 475.40 1560 ---- 477.70B 455.00A 455.00A 458.80 -11.60 470.40 1565 ---- 472.30B 450.00A 450.00A 453.80 -11.60 465.40 1570 ---- 467.70B 445.00A 445.00A 448.80 -11.60 460.40 1575 ---- 462.60B 439.90A 439.90A 443.80 -11.60 455.40 1580 ---- 457.50B 435.00A 435.00A 438.80 -11.60 450.40 1585 ---- 452.70B 430.00A 430.00A 433.80 -11.60 445.40 1590 ---- 447.70B 425.00A 425.00A 428.80 -11.60 440.40 1595 ---- 442.70B 420.00A 420.00A 423.80 -11.60 435.40 1600 ---- 440.10B 413.10A 413.10A 418.80 -11.60 430.40 23 1605 ---- 432.60B 410.10A 410.10A 413.80 -11.60 425.40 1610 ---- 427.80B 405.10A 405.10A 408.80 -11.60 420.40 1615 ---- 422.70B 400.10A 400.10A 403.90 -11.50 415.40 1620 ---- 418.20B 395.20A 395.20A 398.90 -11.50 410.40 1625 ---- 415.30B 388.40A 388.40A 393.90 -11.60 405.50 8 1630 ---- 407.80B 385.30A 385.30A 389.00 -11.50 400.50 1635 ---- 403.00B 380.30A 380.30A 384.00 -11.50 395.50 1640 ---- 397.90B 375.40A 375.40A 379.10 -11.50 390.60 1645 ---- 393.50B 370.50A 370.50A 374.20 -11.40 385.60 2 1650 ---- 390.50B 363.70A 363.70A 369.20 -11.50 380.70 87 1655 ---- 383.20B 360.70A 360.70A 364.30 -11.50 375.80 1660 ---- 378.30B 355.80A 355.80A 359.40 -11.50 370.90 1665 ---- 373.40B 350.80A 350.80A 354.50 -11.50 366.00 1 1670 ---- 368.50B 345.90A 345.90A 349.70 -11.40 361.10 1 1675 ---- 366.10B 339.40A 339.40A 344.80 -11.40 356.20 1680 ---- 358.90B 336.20A 336.20A 339.90 -11.40 351.30 1685 ---- 353.90B 331.40A 331.40A 335.10 -11.30 346.40 1690 ---- 349.20B 326.60A 326.60A 330.20 -11.40 341.60 1695 ---- 344.30B 321.80A 321.80A 325.40 -11.30 336.70 1700 ---- 341.80B 315.20A 315.20A 320.60 -11.30 105 331.90 4 374 1705 ---- 334.70B 312.20A 312.20A 315.80 -11.20 327.00 1710 ---- 329.90B 307.40A 307.40A 311.00 -11.20 322.20 1715 ---- 325.20B 302.60A 302.60A 306.20 -11.20 317.40 1720 ---- 320.30B 297.90A 297.90A 301.50 -11.10 312.60 4 1725 ---- 317.90B 291.40A 291.40A 296.70 -11.20 307.90 1730 ---- 310.80B 288.40A 288.40A 292.00 -11.10 303.10 1735 ---- 306.10B 283.70A 283.70A 287.30 -11.10 298.40 1 1740 ---- 301.40B 279.00A 279.00A 282.60 -11.10 293.70 1745 ---- 296.70B 274.40A 274.40A 277.90 -11.00 288.90 1750 ---- 294.20B 268.00A 268.00A 273.30 -11.00 284.30 423 1755 ---- 287.30B 265.10A 265.10A 268.70 -10.90 279.60 1 1760 ---- 282.60B 260.50A 260.50A 264.10 -10.80 274.90 4 1765 ---- 278.10B 255.90A 255.90A 259.50 -10.80 270.30 3 1770 ---- 273.40B 251.50A 251.50A 254.90 -10.80 265.70 4 1775 ---- 271.00B 245.20A 245.20A 250.40 -10.70 261.10 814 1780 ---- 264.30B 240.70A 240.70A 245.90 -10.60 256.50 5 1785 ---- 259.70B 236.30A 236.30A 241.40 -10.60 252.00 1790 ---- 255.20B 231.80A 231.80A 236.90 -10.60 247.50 2 1795 ---- 252.90B 227.40A 227.40A 232.50 -10.50 243.00 2 1800 ---- 248.50B 223.10A 223.10A 228.10 -10.40 7 238.50 111 1805 ---- 244.00B 218.70A 218.70A 223.70 -10.40 234.10 1 1810 ---- 239.60B 214.40A 214.40A 219.40 -10.20 229.60 5 1815 ---- 235.20B 210.10A 210.10A 215.10 -10.20 225.30 10 1820 ---- 230.80B 205.90A 205.90A 210.80 -10.10 220.90 1825 ---- 226.50B 201.70A 201.70A 206.60 -10.00 216.60 141 1830 205.50 222.20B 197.60A 197.60A 202.40 -9.90 1 212.30 1 1007 1835 ---- 217.90B 193.50A 193.50A 198.20 -9.90 208.10 5 1840 ---- 213.70B 189.40A 189.40A 194.10 -9.80 203.90 1 1845 ---- 209.50B 185.40A 185.40A 190.00 -9.70 199.70 1850 ---- 205.30B 181.30A 181.30A 186.00 -9.60 195.60 840 1855 ---- 201.20B 177.40A 177.40A 182.00 -9.50 191.50 28 1860 ---- 197.10B 173.50A 173.50A 178.10 -9.40 187.50 385 1865 ---- 193.10B 169.70A 169.70A 174.20 -9.30 183.50 1870 ---- 189.10B 165.90A 165.90A 170.30 -9.20 179.50 14 1875 ---- 185.20B 162.20A 162.20A 166.50 -9.10 175.60 3 309 1880 ---- 181.30B 158.50A 158.50A 162.80 -8.90 171.70 34 1885 ---- 177.50B 154.90A 154.90A 159.10 -8.80 167.90 9 1890 ---- 173.60B 151.30A 151.30A 155.50 -8.70 164.20 65 1895 ---- 169.90B 147.80A 147.80A 151.90 -8.60 160.50 5 1900 ---- 166.20B 144.30A 144.30A 148.40 -8.40 156.80 1438 1905 ---- 162.50B 140.90A 140.90A 145.00 -8.20 153.20 31 1910 ---- 158.90B 137.60A 137.60A 141.50 -8.20 149.70 227 1915 ---- 155.40B 134.30A 134.30A 138.20 -8.00 146.20 142 1920 ---- 151.90B 131.10A 131.10A 134.90 -7.80 142.70 3 253 1925 ---- 148.40B 127.90A 127.90A 131.70 -7.60 139.30 206 1930 ---- 145.10B 124.80A 124.80A 128.50 -7.50 136.00 1 2 1935 ---- 141.70B 121.70A 121.70A 125.40 -7.30 132.70 144 1940 ---- 138.50B 118.70A 118.70A 122.30 -7.20 129.50 37 1945 ---- 135.30B 115.80A 115.80A 119.30 -7.00 126.30 86 1950 ---- 132.10B 112.90A 112.90A 116.40 -6.80 123.20 1589 1955 ---- 129.00B 110.10A 110.10A 113.50 -6.70 120.20 300 1960 ---- 126.00B 107.40A 107.40A 110.70 -6.50 117.20 490 1965 ---- 123.00B 104.70A 104.70A 108.00 -6.30 114.30 356 1970 ---- 120.20B 102.10A 102.10A 105.30 -6.20 111.50 333 1975 ---- 117.30B 99.50A 99.50A 102.60 -6.10 108.70 11 654 1980 ---- 114.50B 97.00A 97.00A 100.10 -5.90 106.00 133 1985 ---- 111.80B 94.50A 94.50A 97.60 -5.70 103.30 9 89 1990 ---- 109.10B 92.10A 92.10A 95.10 -5.60 100.70 135 1995 ---- 106.50B 89.80A 89.80A 92.70 -5.40 98.10 60 2000 ---- 103.90B 87.50A 103.90B 90.40 -5.20 7 95.60 367 3728 2005 ---- 101.40B 85.30A 101.40B 88.10 -5.10 93.20 5 149 2010 92.10 99.00B 83.10A 90.50B 85.80 -5.00 107 90.80 2 1 2015 ---- 96.60B 81.00A 96.60B 83.60 -4.90 88.50 17 2020 ---- 94.20B 78.90A 94.20B 81.50 -4.70 86.20 5 110 2025 ---- 91.90B 76.90A 76.90A 79.40 -4.60 84.00 7 1067 2030 80.70 89.70B 74.90A 74.90A 77.40 -4.40 4 81.80 61 2035 ---- 87.50B 73.00A 87.50B 75.40 -4.30 79.70 4 2040 ---- 85.40B 71.10A 85.40B 73.40 -4.20 77.60 66 2045 ---- 83.30B 69.30A 83.30B 71.60 -4.00 75.60 2050 80.70 81.30B 67.50A 67.50A 69.70 -3.90 520 73.60 253 1578 2055 ---- 79.30B 65.80A 79.30B 67.90 -3.80 71.70 2060 ---- 77.40B 64.10A 77.40B 66.20 -3.60 69.80 202 2065 70.20 75.50B 62.50A 62.50A 64.50 -3.50 2 68.00 2070 ---- 73.60B 60.90A 73.60B 62.90 -3.30 66.20 65 2075 63.30 71.80B 59.40A 71.80B 61.30 -3.20 4 64.50 1536 2080 ---- 70.10B 57.80A 70.00B 59.70 -3.10 1 62.80 28 2085 ---- 68.30B 56.30A 68.30B 58.20 -3.00 61.20 9 2090 ---- 66.70B 54.90A 66.70B 56.70 -2.90 59.60 32 2095 59.90 65.00B 53.50A 53.50A 55.30 -2.70 1 58.00 28 2100 56.90 63.40B 52.00A 52.00A 53.90 -2.60 29 56.50 366 7716 2105 ---- 61.90B 50.80A 61.80B 52.50 -2.50 55.00 9 2110 55.30 60.40B 49.40A 49.40A 51.20 -2.40 6 53.60 2 3007 2115 52.90 58.90B 48.20A 56.30B 49.90 -2.30 3 52.20 21 2120 53.80 57.50B 47.00A 47.00A 48.60 -2.20 9 50.80 1 51 2125 ---- 56.00B 45.80A 56.00B 47.40 -2.10 49.50 313 2130 ---- 54.70B 44.60A 54.70B 46.20 -2.00 48.20 1 10 2135 ---- 53.40B 43.50A 53.30B 45.00 -1.90 46.90 125 2140 47.70 52.10B 42.40A 42.40A 43.80 -1.90 3 45.70 11 2145 ---- 50.80B 41.40A 50.80B 42.70 -1.80 44.50 17 2150 44.60 49.60B 40.20A 47.20B 41.60 -1.80 524 43.40 1 819 2155 43.50 48.40B 39.30A 39.30A 40.60 -1.60 3 42.20 8 2160 ---- 47.20B 38.30A 47.10B 39.60 -1.50 41.10 5 2165 ---- 46.00B 37.30A 46.00B 38.50 -1.60 40.10 46 2170 ---- 44.90B 36.40A 44.90B 37.60 -1.40 39.00 7 2175 35.70 43.80B 35.50A 35.50A 36.60 -1.40 1 38.00 204 2180 ---- 42.80B 34.60A 42.70B 35.70 -1.40 37.10 200 2185 ---- 41.80B 33.70A 41.80B 34.80 -1.30 36.10 39 2190 ---- 40.80B 32.90A 40.70B 33.90 -1.30 35.20 18 2195 ---- 39.80B 32.10A 39.80B 33.10 -1.20 34.30 2200 36.00 38.80B 31.20A 33.50B 32.20 -1.20 48 33.40 202 2311 2205 ---- 37.80B 30.60A 37.80B 31.40 -1.20 32.60 9 2210 ---- 36.90B 29.90A 36.90B 30.70 -1.10 31.80 40 2215 ---- 36.00B 29.20A 36.00B 29.90 -1.10 31.00 1 14 2220 ---- 35.20B 28.50A 35.20B 29.20 -1.00 30.20 1 112 2225 ---- 34.40B 27.70A 34.40B 28.40 -1.00 112 29.40 604 2230 ---- 33.50B 27.10A 33.50B 27.80 -.90 28.70 180 2235 ---- 32.70B 26.40A 32.70B 27.10 -.90 2 28.00 11 2240 ---- 32.00B 25.80A 32.00B 26.40 -.90 27.30 395 2245 ---- 31.20B 25.20A 31.20B 25.80 -.80 26.60 9 2250 27.10 30.50B 24.50A 24.50A 25.10 -.90 130 26.00 151 5398 2255 ---- 29.80B 24.00A 29.80B 24.50 -.80 25.30 34 2260 ---- 29.10B 23.40A 29.10B 24.00 -.70 24.70 2265 ---- 28.40B 22.90A 28.40B 23.40 -.70 24.10 2270 ---- 27.70B 22.40A 27.70B 22.80 -.70 1 23.50 2 2275 ---- 27.10B 21.80A 27.10B 22.30 -.60 22.90 5 52 2280 ---- 26.50B 21.30A 26.50B 21.80 -.60 22.40 2290 ---- 25.30B 20.40A 25.30B 20.70 -.60 21.30 88 2300 22.50 24.40 19.30A 19.30A 19.80 -.50 63 20.30 3 584 2310 ---- 23.10B 18.60A 23.10B 18.90 -.50 19.40 9 2320 ---- 22.10B 17.70A 22.10B 18.00 -.50 18.50 20 2325 ---- 21.60B 17.30A 21.60B 17.60 -.50 2 18.10 79 2330 ---- 21.10B 17.00A 21.10B 17.20 -.50 17.70 2340 ---- 20.20B 16.20A 20.20B 16.40 -.50 16.90 10 2350 ---- 19.30B 15.40A 19.30B 15.70 -.40 16.10 123 2360 ---- 18.50B 14.80A 18.50B 15.00 -.40 15.40 30 2370 ---- 17.70B 14.20A 17.70B 14.30 -.40 14.70 2375 ---- 17.30B 13.80A 17.30B 14.00 -.40 14.40 173 2380 ---- 17.00B 13.60A 17.00B 13.70 -.40 14.10 10 2400 ---- 15.60B 12.40A 15.60B 12.60 -.30 1 12.90 200 2425 ---- 14.00B 11.20A 14.00B 11.30 -.30 11.60 10 69 2450 ---- 12.70B 10.10A 12.70B 10.20 -.30 10.50 4 220 2475 ---- 11.50B 9.20A 11.50B 9.20 -.30 9.50 180 2500 ---- 10.40B 8.30A 10.40B 8.30 -.30 2 8.60 32 414 2525 ---- 9.50B 7.60A 9.50B 7.60 -.20 7.80 1 58 2550 ---- 8.60B 6.90A 8.60B 6.90 -.30 27 7.20 30 112 2575 6.80 7.90B 6.30A 7.30B 6.30 -.30 1 6.60 2 833 2600 ---- 7.20B 5.70A 7.20B 5.80 -.20 2 6.00 39 312 3000 ---- 2.30B 1.90A 2.30B 1.90 -.10 3 2.00 1 1101 4000 ---- ---- ---- ---- .40 -.10 .50 337 OG SEP23 Gold Option CALL 1200 ---- 851.60B 830.70A 830.70A 834.50 -12.20 846.70 1225 ---- 826.90B 805.80A 805.80A 809.50 -12.20 821.70 1250 ---- 802.00B 780.80A 780.80A 784.50 -12.20 796.70 1 1275 ---- 776.90B 755.80A 755.80A 759.50 -12.20 771.70 1300 ---- 751.90B 730.80A 730.80A 734.50 -12.20 746.70 1325 ---- 727.00B 705.80A 705.80A 709.50 -12.20 721.70 1350 ---- 701.70B 680.80A 680.80A 684.50 -12.20 696.70 1375 ---- 677.10B 655.80A 655.80A 659.50 -12.20 671.70 1400 ---- 651.90B 630.70A 630.70A 634.50 -12.20 646.70 1410 ---- 642.00B 620.90A 620.90A 624.50 -12.20 636.70 1420 ---- 632.00B 610.90A 610.90A 614.50 -12.20 626.70 1425 ---- 627.10B 605.80A 605.80A 609.50 -12.20 621.70 1430 ---- 621.90B 600.90A 600.90A 604.50 -12.20 616.70 1440 ---- 612.00B 590.90A 590.90A 594.50 -12.20 606.70 1450 ---- 602.10B 580.80A 580.80A 584.50 -12.20 596.70 2 1460 ---- 592.00B 570.90A 570.90A 574.50 -12.20 586.70 1470 ---- 581.90B 560.90A 560.90A 564.50 -12.20 576.70 1475 ---- 577.10B 555.80A 555.80A 559.50 -12.20 571.70 1480 ---- 571.90B 550.90A 550.90A 554.50 -12.20 566.70 1490 ---- 561.90B 540.90A 540.90A 544.50 -12.20 556.70 1500 ---- 552.20B 530.90A 530.90A 534.50 -12.20 546.70 38 1505 ---- 547.10B 525.90A 525.90A 529.50 -12.20 541.70 1510 ---- 542.00B 521.00A 521.00A 524.50 -12.20 536.70 1515 ---- 537.00B 515.90A 515.90A 519.50 -12.20 531.70 1520 ---- 531.80B 510.90A 510.90A 514.50 -12.20 526.70 1525 ---- 527.10B 505.80A 505.80A 509.50 -12.20 521.70 11 1530 ---- 522.00B 500.90A 500.90A 504.50 -12.20 516.70 1535 ---- 517.00B 495.90A 495.90A 499.50 -12.20 511.70 1540 ---- 511.60B 490.90A 490.90A 494.50 -12.20 506.70 1545 ---- 507.10B 485.90A 485.90A 489.50 -12.20 501.70 1550 ---- 502.10B 480.80A 480.80A 484.50 -12.20 496.70 1 1555 ---- 496.80B 476.00A 476.00A 479.50 -12.20 491.70 1560 ---- 492.10B 471.00A 471.00A 474.50 -12.20 486.70 1565 ---- 486.80B 466.00A 466.00A 469.50 -12.20 481.70 1570 ---- 482.20B 461.00A 461.00A 464.50 -12.20 476.70 1575 ---- 479.80B 454.00A 454.00A 459.50 -12.20 471.70 1580 ---- 472.20B 451.00A 451.00A 454.50 -12.20 466.70 1585 ---- 467.20B 446.00A 446.00A 449.50 -12.20 461.70 1 1590 ---- 462.10B 441.00A 441.00A 444.50 -12.20 456.70 1595 ---- 456.90B 436.10A 436.10A 439.60 -12.10 451.70 1600 ---- 455.00B 429.30A 429.30A 434.60 -12.10 446.70 13 1605 ---- 447.00B 426.20A 426.20A 429.60 -12.20 441.80 1610 ---- 442.40B 421.30A 421.30A 424.70 -12.10 436.80 1615 ---- 437.00B 416.40A 416.40A 419.70 -12.10 431.80 1 1620 ---- 431.90B 411.50A 411.50A 414.80 -12.10 426.90 1625 ---- 430.30B 404.70A 404.70A 409.90 -12.00 421.90 2 1630 ---- 422.80B 401.70A 401.70A 405.00 -12.00 417.00 1635 ---- 417.80B 396.80A 396.80A 400.10 -12.00 412.10 1640 ---- 412.90B 391.90A 391.90A 395.20 -12.00 407.20 1645 ---- 407.80B 387.00A 387.00A 390.30 -12.00 402.30 1650 ---- 405.80B 380.30A 380.30A 385.40 -12.00 397.40 1655 ---- 398.30B 377.30A 377.30A 380.50 -12.00 392.50 1660 ---- 393.10B 372.40A 372.40A 375.70 -11.90 387.60 1665 ---- 388.00B 367.60A 367.60A 370.90 -11.90 382.80 1670 ---- 383.80B 362.80A 362.80A 366.00 -11.90 377.90 1675 ---- 381.60B 356.20A 356.20A 361.20 -11.90 373.10 1680 ---- 374.20B 353.30A 353.30A 356.40 -11.90 368.30 1685 ---- 369.40B 348.40A 348.40A 351.60 -11.90 363.50 1690 ---- 364.00B 343.60A 343.60A 346.90 -11.80 358.70 1695 ---- 359.80B 338.80A 338.80A 342.10 -11.80 353.90 1700 ---- 357.70B 332.40A 332.40A 337.40 -11.70 349.10 3 1705 ---- 350.00B 329.40A 329.40A 332.60 -11.70 344.30 1710 ---- 345.10B 324.70A 324.70A 327.90 -11.70 339.60 1715 ---- 340.80B 320.00A 320.00A 323.20 -11.70 334.90 1720 ---- 336.00B 315.30A 315.30A 318.60 -11.50 330.10 1725 ---- 334.00B 308.90A 308.90A 313.90 -11.50 325.40 1730 ---- 326.50B 306.00A 306.00A 309.30 -11.50 320.80 1735 ---- 322.00B 301.40A 301.40A 304.60 -11.50 316.10 1740 ---- 317.50B 296.80A 296.80A 300.00 -11.40 311.40 1 1745 ---- 312.90B 292.20A 292.20A 295.50 -11.30 306.80 1750 ---- 310.80B 286.00A 286.00A 290.90 -11.30 302.20 11 1755 ---- 303.60B 283.10A 283.10A 286.30 -11.30 297.60 1760 ---- 298.80B 278.60A 278.60A 281.80 -11.20 293.00 1 1765 ---- 294.60B 272.50A 272.50A 277.30 -11.20 288.50 1770 ---- 289.60B 268.00A 268.00A 272.90 -11.10 284.00 1 1775 ---- 288.00B 263.60A 263.60A 268.40 -11.00 279.40 1 1780 ---- 283.50B 259.20A 259.20A 264.00 -11.00 275.00 1 1785 ---- 279.10B 254.80A 254.80A 259.60 -10.90 270.50 16 1790 ---- 274.60B 250.50A 250.50A 255.20 -10.90 266.10 3 1795 ---- 270.20B 246.10A 246.10A 250.90 -10.80 261.70 7 1800 ---- 265.70B 241.80A 241.80A 246.50 -10.80 257.30 3058 1805 ---- 261.40B 237.60A 237.60A 242.30 -10.60 252.90 1810 ---- 257.10B 233.40A 233.40A 238.00 -10.60 248.60 4 1815 ---- 252.80B 229.20A 229.20A 233.80 -10.50 244.30 1820 ---- 248.50B 225.00A 225.00A 229.60 -10.40 240.00 10 1825 ---- 244.30B 220.90A 220.90A 225.40 -10.40 235.80 1 1830 ---- 240.10B 216.80A 216.80A 221.30 -10.30 231.60 1835 ---- 235.90B 212.80A 212.80A 217.20 -10.20 227.40 1840 ---- 231.70B 208.80A 208.80A 213.20 -10.10 223.30 1845 ---- 227.60B 204.80A 204.80A 209.20 -10.00 219.20 1850 ---- 223.60B 201.00A 201.00A 205.20 -9.90 215.10 5026 1855 ---- 219.50B 197.00A 197.00A 201.30 -9.80 211.10 1860 ---- 215.50B 193.20A 193.20A 197.40 -9.70 207.10 1 1865 ---- 211.60B 189.40A 189.40A 193.60 -9.60 203.20 1870 ---- 207.60B 185.70A 185.70A 189.80 -9.50 199.30 1 1875 ---- 203.80B 182.00A 182.00A 186.00 -9.40 195.40 97 1880 ---- 199.90B 178.30A 178.30A 182.30 -9.30 191.60 252 1885 ---- 196.10B 174.70A 174.70A 178.70 -9.10 187.80 12 1890 ---- 192.30B 171.10A 171.10A 175.10 -9.00 184.10 25 1895 ---- 188.60B 167.60A 167.60A 171.50 -8.90 180.40 68 1900 184.50 185.00B 164.20A 164.20A 168.00 -8.80 2 176.80 253 1905 ---- 181.30B 160.80A 160.80A 164.50 -8.70 173.20 15 1910 ---- 177.80B 157.40A 157.40A 161.10 -8.60 169.70 25 1915 ---- 174.30B 154.10A 154.10A 157.80 -8.40 166.20 221 1920 ---- 170.80B 150.90A 150.90A 154.50 -8.20 8 162.70 20 42 1925 ---- 167.40B 147.70A 147.70A 151.20 -8.20 159.40 6 1930 ---- 164.00B 144.50A 144.50A 148.00 -8.00 156.00 200 1935 ---- 160.70B 141.40A 141.40A 144.90 -7.90 152.80 703 1940 ---- 157.40B 138.40A 138.40A 141.80 -7.70 149.50 1945 ---- 154.20B 135.40A 135.40A 138.80 -7.60 146.40 16 1950 ---- 151.10B 132.50A 132.50A 135.80 -7.40 143.20 148 568 1955 ---- 147.90B 129.60A 129.60A 132.80 -7.40 140.20 31 1960 ---- 144.90B 126.70A 126.70A 129.90 -7.20 137.10 1965 ---- 141.90B 124.00A 124.00A 127.10 -7.10 134.20 1970 ---- 138.90B 121.20A 121.20A 124.30 -7.00 131.30 234 1975 ---- 136.00B 118.60A 118.60A 121.60 -6.80 128.40 752 1980 ---- 133.20B 116.00A 116.00A 119.00 -6.60 125.60 9 1985 ---- 130.40B 113.40A 113.40A 116.40 -6.40 122.80 1990 ---- 127.60B 110.90A 110.90A 113.80 -6.30 120.10 102 1995 ---- 125.00B 108.50A 108.50A 111.30 -6.20 117.50 59 2000 ---- 122.30B 105.90A 105.90A 108.90 -6.00 8 114.90 170 9034 2005 ---- 119.70B 103.70A 103.70A 106.50 -5.80 112.30 15 2010 ---- 117.20B 101.40A 101.40A 104.20 -5.60 109.80 6 2015 ---- 114.70B 99.20A 99.20A 101.90 -5.40 107.30 9 181 2020 ---- 112.30B 97.00A 97.00A 99.70 -5.20 104.90 4 11 2025 ---- 109.90B 94.70A 94.70A 97.50 -5.10 102.60 15 1782 2030 ---- 107.60B 92.70A 92.70A 95.40 -4.90 100.30 31 39 2035 ---- 105.30B 90.60A 90.60A 93.30 -4.70 98.00 6 2040 ---- 103.00B 88.60A 88.60A 91.20 -4.60 95.80 26 2045 ---- 100.80B 86.60A 86.60A 89.20 -4.50 93.70 33 33 2050 ---- 98.70B 84.60A 84.60A 87.20 -4.40 91.60 2687 1656 2055 ---- 96.60B 82.80A 82.80A 85.30 -4.20 89.50 2 2060 ---- 94.50B 81.00A 81.00A 83.40 -4.10 87.50 269 2065 ---- 92.50B 79.20A 79.20A 81.50 -4.10 85.60 17 17 2070 ---- 90.50B 77.40A 77.40A 79.70 -4.00 83.70 2 2075 87.90 88.50B 75.70A 86.30B 77.90 -3.90 4 81.80 3 489 2080 ---- 86.70B 74.00A 86.70B 76.20 -3.70 79.90 10 2085 ---- 84.80B 72.40A 84.80B 74.50 -3.60 78.10 504 2090 ---- 83.00B 70.80A 83.00B 72.80 -3.60 76.40 4 2095 ---- 81.30B 69.30A 81.20B 71.20 -3.50 74.70 7 2100 70.20 79.50B 67.50A 71.80B 69.60 -3.40 60 73.00 5212 3000 2105 ---- 77.80B 66.20A 77.80B 68.10 -3.20 71.30 1 2110 ---- 76.20B 64.80A 76.10B 66.60 -3.10 69.70 90 2115 ---- 74.50B 63.40A 74.50B 65.10 -3.10 68.20 5 2120 ---- 72.90B 61.90A 72.90B 63.70 -2.90 66.60 6 2125 ---- 71.30B 60.40A 71.30B 62.30 -2.80 65.10 1811 2130 ---- 69.80B 59.20A 69.80B 60.90 -2.80 63.70 3 2135 ---- 68.40B 57.80A 68.40B 59.60 -2.60 62.20 423 2140 ---- 66.90B 56.60A 66.90B 58.30 -2.50 60.80 10 2145 ---- 65.50B 55.40A 65.40B 57.00 -2.50 59.50 5 2150 53.60 64.10B 53.60 54.40B 55.80 -2.30 1 58.10 2472 7276 2155 56.80 62.70B 53.00A 56.90B 54.60 -2.20 1 56.80 88 2160 ---- 61.40B 51.80A 61.40B 53.40 -2.20 55.60 1 8 2165 ---- 60.10B 50.70A 60.10B 52.30 -2.00 54.30 2170 ---- 58.80B 49.50A 58.80B 51.10 -2.00 53.10 1 725 2175 ---- 57.60B 48.40A 57.60B 50.00 -1.90 51.90 454 2180 ---- 56.40B 47.50A 56.40B 49.00 -1.80 50.80 2185 ---- 55.20B 46.50A 55.20B 47.90 -1.70 49.60 1 28 2190 ---- 54.10B 45.50A 54.10B 46.90 -1.60 48.50 2195 ---- 53.00B 44.50A 52.90B 45.90 -1.60 47.50 1 2200 ---- 51.90B 43.50A 51.80B 44.90 -1.50 7 46.40 50 2455 2205 ---- 50.70B 42.70A 50.70B 43.90 -1.50 45.40 2 2210 ---- 49.70B 41.80A 49.70B 43.00 -1.40 44.40 72 2215 41.30 48.60B 40.90A 40.90A 42.10 -1.30 1 43.40 55 2220 ---- 47.60B 40.00A 47.60B 41.20 -1.30 3 42.50 2 2225 42.70 46.70B 39.20A 39.20A 40.30 -1.30 65 41.60 8 2230 ---- 45.70B 38.40A 45.70B 39.50 -1.20 40.70 2235 ---- 44.80B 37.60A 44.80B 38.70 -1.10 39.80 1 19 2240 ---- 43.90B 36.80A 43.90B 37.90 -1.00 38.90 17 2245 ---- 43.00B 35.90A 43.00B 37.10 -1.00 38.10 2250 36.10 42.10B 35.20A 35.20A 36.30 -1.00 2 37.30 23 2511 2255 ---- 41.20B 34.50A 41.20B 35.50 -1.00 36.50 2260 ---- 40.40B 33.90A 40.40B 34.80 -.90 35.70 400 2265 ---- 39.60B 33.10A 39.60B 34.10 -.80 34.90 2270 ---- 38.80B 32.50A 38.80B 33.40 -.80 34.20 11 2275 ---- 38.00B 31.80A 38.00B 32.70 -.80 33.50 269 2280 ---- 37.30B 31.10A 37.30B 32.00 -.80 32.80 2290 ---- 35.80B 29.90A 35.80B 30.70 -.70 31.40 2300 ---- 34.40B 28.70A 34.40B 29.50 -.60 28 30.10 3322 2310 ---- 33.00B 27.70A 33.00B 28.30 -.60 28.90 72 2320 ---- 31.80B 26.60A 31.80B 27.20 -.50 27.70 1 1 2325 ---- 31.20B 26.10A 31.20B 26.70 -.50 27.20 1 11 2330 ---- 30.50B 25.60A 30.50B 26.10 -.50 26.60 1 6 2340 ---- 29.40B 24.60A 29.40B 25.10 -.40 25.50 2350 ---- 28.30B 23.50A 28.30B 24.10 -.40 1 24.50 40 162 2360 ---- 27.20B 22.80A 27.20B 23.20 -.40 23.60 2370 ---- 26.20B 21.90A 26.20B 22.30 -.30 22.60 2375 ---- 25.70B 21.40A 25.70B 21.90 -.30 22.20 613 2380 ---- 25.20B 21.10A 25.20B 21.50 -.30 21.80 2400 21.60 23.40B 19.40A 23.40B 19.90 -.20 1 20.10 79 3137 2425 ---- 21.30B 17.80A 21.30B 18.10 -.20 18.30 27 2450 ---- 19.50B 16.20A 19.50B 16.50 -.20 16.70 174 188 2475 15.50 17.80B 14.80A 14.80A 15.10 -.10 5 15.20 429 435 2490 ---- 16.90B 14.10A 14.10A 14.30 -.10 14.40 2500 ---- 16.40B 13.60A 16.40B 13.80 -.10 174 13.90 2 414 2525 ---- 15.00B 12.50A 15.00B 12.70 UNCH 12.70 5 2550 13.00 13.90B 11.50A 11.50A 11.60 -.10 5 11.70 182 700 2575 11.00 12.70B 10.00 10.30B 10.70 -.10 24 10.80 24 93 2600 ---- ---- ---- 9.90A 9.90 ---- 150 ---- 2750 7.70 7.70 6.20A 6.20A 6.30 UNCH 10 6.30 3000 4.40 4.40 3.30 3.30 3.40 -.10 30 3.50 1 432 OG OCT23 Gold Option CALL 1200 ---- 851.80B 831.30A 831.30A 834.50 -12.20 846.70 1225 ---- 826.80B 806.30A 806.30A 809.50 -12.20 821.70 1250 ---- 801.80B 781.30A 781.30A 784.50 -12.20 796.70 1275 ---- 776.90B 756.30A 756.30A 759.50 -12.20 771.70 1300 ---- 751.80B 731.30A 731.30A 734.50 -12.20 746.70 1325 ---- 726.90B 706.30A 706.30A 709.50 -12.20 721.70 1350 ---- 701.90B 681.30A 681.30A 684.50 -12.20 696.70 1375 ---- 676.50B 655.90A 655.90A 659.50 -12.20 671.70 1400 ---- 651.90B 630.90A 630.90A 634.50 -12.20 646.70 1410 ---- 641.80B 621.40A 621.40A 624.50 -12.20 636.70 1420 ---- 631.70B 611.40A 611.40A 614.50 -12.20 626.70 1425 ---- 626.60B 605.90A 605.90A 609.50 -12.20 621.70 1430 ---- 621.50B 601.40A 601.40A 604.50 -12.20 616.70 1440 ---- 611.90B 591.40A 591.40A 594.50 -12.20 606.70 1450 ---- 601.90B 580.90A 580.90A 584.50 -12.20 596.70 1460 ---- 591.70B 571.40A 571.40A 574.50 -12.20 586.70 1470 ---- 581.90B 561.30A 561.30A 564.50 -12.20 576.70 1475 ---- 576.90B 555.90A 555.90A 559.50 -12.20 571.70 1480 ---- 571.90B 551.40A 551.40A 554.50 -12.20 566.70 1490 ---- 561.90B 541.40A 541.40A 544.50 -12.20 556.70 1500 ---- 552.00B 530.90A 530.90A 534.50 -12.20 546.70 1505 ---- 546.90B 526.40A 526.40A 529.50 -12.20 541.70 1510 ---- 541.80B 521.60A 521.60A 524.50 -12.20 536.70 1515 ---- 536.80B 516.40A 516.40A 519.50 -12.20 531.70 1520 ---- 531.70B 511.40A 511.40A 514.50 -12.20 526.70 1525 ---- 527.00B 505.90A 505.90A 509.50 -12.20 521.70 1530 ---- 522.00B 501.30A 501.30A 504.50 -12.20 516.70 1535 ---- 517.00B 496.00A 496.00A 499.50 -12.20 511.70 1540 ---- 512.00B 491.00A 491.00A 494.50 -12.20 506.70 1545 ---- 506.90B 486.50A 486.50A 489.50 -12.20 501.70 1550 ---- 504.80B 479.00A 479.00A 484.50 -12.20 496.70 1555 ---- 496.70B 476.50A 476.50A 479.50 -12.20 491.70 1560 ---- 491.80B 471.50A 471.50A 474.50 -12.20 486.70 1565 ---- 486.70B 466.70A 466.70A 469.50 -12.20 481.70 1570 ---- 482.10B 461.60A 461.60A 464.50 -12.20 476.70 1575 ---- 480.00B 454.30A 454.30A 459.60 -12.10 471.70 1580 ---- 472.10B 451.70A 451.70A 454.60 -12.10 466.70 1585 ---- 466.90B 446.90A 446.90A 449.70 -12.10 461.80 1590 ---- 462.10B 441.90A 441.90A 444.70 -12.10 456.80 1595 ---- 457.10B 437.00A 437.00A 439.80 -12.10 451.90 1600 ---- 455.30B 429.70A 429.70A 434.90 -12.00 446.90 48 1605 ---- 447.60B 427.10A 427.10A 430.00 -12.00 442.00 1610 ---- 442.70B 422.30A 422.30A 425.10 -12.00 437.10 1615 ---- 437.80B 417.40A 417.40A 420.20 -12.00 432.20 1620 ---- 432.30B 412.10A 412.10A 415.30 -12.00 427.30 1625 ---- 430.90B 405.40A 405.40A 410.50 -11.90 422.40 1630 ---- 423.20B 402.40A 402.40A 405.60 -11.90 417.50 1635 ---- 418.20B 397.60A 397.60A 400.80 -11.90 412.70 1640 ---- 413.30B 392.80A 392.80A 395.90 -11.90 407.80 1645 ---- 408.40B 388.00A 388.00A 391.10 -11.90 403.00 1650 ---- 406.70B 381.30A 381.30A 386.30 -11.90 398.20 1655 ---- 398.50B 378.40A 378.40A 381.50 -11.90 393.40 1660 ---- 394.00B 373.60A 373.60A 376.70 -11.90 388.60 1665 ---- 388.90B 368.90A 368.90A 372.00 -11.80 383.80 1670 ---- 384.70B 364.10A 364.10A 367.20 -11.80 379.00 1675 ---- 382.80B 357.60A 357.60A 362.50 -11.70 374.20 1680 ---- 374.90B 354.70A 354.70A 357.80 -11.70 369.50 1685 ---- 370.00B 350.00A 350.00A 353.10 -11.60 364.70 1690 ---- 365.20B 345.30A 345.30A 348.40 -11.60 360.00 1695 ---- 361.20B 340.70A 340.70A 343.70 -11.60 355.30 1700 ---- 359.20B 334.20A 334.20A 339.10 -11.50 350.60 1 1705 ---- 351.30B 331.40A 331.40A 334.40 -11.50 345.90 1710 ---- 346.60B 326.80A 326.80A 329.80 -11.50 341.30 1715 ---- 342.00B 322.20A 322.20A 325.20 -11.40 336.60 1720 ---- 337.90B 317.60A 317.60A 320.60 -11.40 332.00 1 1725 ---- 336.00B 311.30A 311.30A 316.10 -11.30 327.40 2 1730 ---- 328.20B 308.90A 308.90A 311.50 -11.30 322.80 5 1735 ---- 323.70B 304.60A 304.60A 307.00 -11.20 318.20 4 1740 ---- 319.70B 297.80A 297.80A 302.50 -11.20 313.70 3 1745 ---- 314.80B 293.30A 293.30A 298.00 -11.20 309.20 2 1750 ---- 313.30B 288.90A 288.90A 293.60 -11.00 304.60 3 1755 ---- 308.80B 284.50A 284.50A 289.10 -11.00 300.10 2 1760 ---- 304.30B 280.10A 280.10A 284.70 -11.00 295.70 1765 ---- 299.90B 275.70A 275.70A 280.40 -10.80 291.20 1770 ---- 295.50B 271.40A 271.40A 276.00 -10.80 286.80 1775 ---- 291.10B 267.10A 267.10A 271.70 -10.70 282.40 1780 ---- 286.70B 262.80A 262.80A 267.40 -10.60 278.00 2 1785 ---- 282.30B 258.60A 258.60A 263.10 -10.60 273.70 1790 ---- 278.00B 254.40A 254.40A 258.90 -10.50 269.40 1795 ---- 273.70B 250.20A 250.20A 254.70 -10.40 265.10 1800 ---- 269.50B 246.00A 246.00A 250.50 -10.30 260.80 23 1805 ---- 265.20B 241.90A 241.90A 246.40 -10.20 256.60 1810 ---- 261.00B 237.80A 237.80A 242.20 -10.20 252.40 1815 ---- 256.80B 233.80A 233.80A 238.20 -10.00 248.20 1820 ---- 252.70B 229.80A 229.80A 234.10 -10.00 244.10 1825 ---- 248.60B 225.80A 225.80A 230.10 -9.90 240.00 1830 ---- 244.50B 221.90A 221.90A 226.10 -9.80 235.90 1835 ---- 240.50B 218.00A 218.00A 222.20 -9.70 231.90 1840 ---- 236.40B 214.10A 214.10A 218.30 -9.60 227.90 210 1845 ---- 232.50B 210.30A 210.30A 214.40 -9.50 223.90 1850 ---- 228.50B 206.50A 206.50A 210.60 -9.40 220.00 13 1855 ---- 224.60B 202.80A 202.80A 206.80 -9.30 216.10 1860 ---- 220.80B 199.10A 199.10A 203.10 -9.20 212.30 1865 ---- 217.00B 195.40A 195.40A 199.30 -9.20 208.50 1870 ---- 213.20B 191.80A 191.80A 195.70 -9.00 204.70 250 1875 ---- 209.40B 188.30A 188.30A 192.10 -8.90 201.00 30 1880 ---- 205.70B 184.70A 184.70A 188.50 -8.90 197.40 1885 ---- 202.10B 181.30A 181.30A 184.90 -8.80 193.70 1890 ---- 198.50B 177.80A 177.80A 181.50 -8.60 190.10 1895 ---- 194.90B 174.50A 174.50A 178.00 -8.60 186.60 1900 ---- 191.30B 171.10A 171.10A 174.60 -8.50 183.10 73 1905 ---- 187.90B 167.80A 167.80A 171.30 -8.30 179.60 1910 ---- 184.40B 164.60A 164.60A 168.00 -8.20 176.20 1915 ---- 181.00B 161.40A 161.40A 164.80 -8.10 172.90 1920 ---- 177.70B 158.20A 158.20A 161.60 -7.90 169.50 1925 ---- 174.30B 155.10A 155.10A 158.50 -7.80 166.30 293 1930 ---- 171.10B 152.10A 152.10A 155.40 -7.60 163.00 1935 ---- 167.90B 149.10A 149.10A 152.40 -7.50 159.90 1940 ---- 164.70B 146.10A 146.10A 149.40 -7.30 156.70 1 1945 ---- 161.60B 143.20A 143.20A 146.40 -7.30 153.70 2 1950 ---- 158.50B 140.30A 140.30A 143.60 -7.00 150.60 526 1955 ---- 155.60B 137.50A 137.50A 140.70 -6.90 147.60 90 1960 ---- 152.60B 134.80A 134.80A 137.90 -6.80 144.70 40 1965 ---- 149.70B 132.10A 132.10A 135.20 -6.60 141.80 4 1970 ---- 146.80B 129.40A 129.40A 132.50 -6.50 139.00 66 1975 ---- 144.00B 126.80A 126.80A 129.90 -6.30 136.20 483 1980 ---- 141.20B 124.30A 124.30A 127.30 -6.20 133.50 1 1985 ---- 138.50B 121.80A 121.80A 124.70 -6.10 130.80 10 1990 ---- 135.80B 119.30A 119.30A 122.20 -6.00 128.20 1995 ---- 133.20B 116.90A 116.90A 119.80 -5.80 125.60 2 2000 ---- 130.60B 114.50A 114.50A 117.30 -5.70 1 123.00 5 313 2005 ---- 128.10B 112.20A 112.20A 115.00 -5.60 120.60 2010 ---- 125.60B 110.00A 110.00A 112.70 -5.40 118.10 157 2015 ---- 123.20B 107.60A 107.60A 110.40 -5.30 115.70 2020 119.70 120.80B 105.50A 120.80B 108.20 -5.10 1 113.30 1 2025 ---- 118.40B 103.30A 103.30A 106.00 -5.00 11 111.00 14 2030 ---- 116.10B 101.20A 101.20A 103.90 -4.90 108.80 1 2035 ---- 113.80B 99.20A 99.20A 101.80 -4.70 106.50 2 2040 ---- 111.60B 97.20A 97.20A 99.70 -4.70 104.40 1 68 2045 ---- 109.40B 95.20A 95.20A 97.70 -4.50 102.20 2 2050 ---- 107.30B 93.30A 93.30A 95.70 -4.40 1 100.10 60 227 2055 ---- 105.20B 91.40A 91.40A 93.80 -4.30 98.10 2060 ---- 103.10B 89.60A 89.60A 91.90 -4.20 96.10 2065 ---- 101.10B 87.80A 87.80A 90.10 -4.00 94.10 2070 ---- 99.10B 86.00A 86.00A 88.30 -3.90 92.20 1 2075 ---- 97.20B 84.30A 84.30A 86.50 -3.80 90.30 278 2080 ---- 95.30B 82.60A 95.30B 84.80 -3.60 88.40 50 2085 ---- 93.50B 80.90A 93.50B 83.10 -3.50 86.60 19 2090 ---- 91.60B 79.30A 79.30A 81.40 -3.50 84.90 2 2095 ---- 89.80B 77.70A 89.80B 79.80 -3.30 83.10 2100 ---- 88.10B 76.10A 88.10B 78.20 -3.20 81.40 30 522 2105 ---- 86.40B 74.70A 86.40B 76.70 -3.10 79.80 2110 ---- 84.70B 73.20A 84.70B 75.10 -3.10 78.20 12 2115 ---- 83.10B 71.70A 83.10B 73.60 -3.00 76.60 2120 ---- 81.50B 70.30A 81.50B 72.20 -2.80 75.00 2125 ---- 79.90B 68.90A 79.90B 70.80 -2.70 73.50 3 2130 ---- 78.40B 67.50A 78.40B 69.40 -2.60 72.00 2135 ---- 76.90B 66.20A 76.90B 68.00 -2.60 70.60 2140 ---- 75.40B 65.00A 75.40B 66.70 -2.40 69.10 32 2145 ---- 73.90B 63.60A 73.90B 65.30 -2.40 67.70 2150 ---- 72.50B 62.40A 72.50B 64.10 -2.30 1 66.40 3 592 2155 ---- 71.20B 61.30A 71.10B 62.80 -2.30 65.10 1 2160 ---- 69.80B 60.10A 69.80B 61.60 -2.20 63.80 1 3 2165 ---- 68.50B 58.80A 68.40B 60.40 -2.10 62.50 2170 ---- 67.10B 57.80A 67.10B 59.20 -2.00 61.20 11 2175 ---- 65.90B 56.60A 65.90B 58.10 -1.90 60.00 528 2180 ---- 64.60B 55.60A 64.60B 57.00 -1.80 58.80 2 2185 ---- 63.40B 54.50A 63.40B 55.90 -1.80 57.70 26 2190 ---- 62.20B 53.50A 62.20B 54.80 -1.80 56.60 77 2195 ---- 61.00B 52.50A 61.00B 53.80 -1.60 55.40 2200 ---- 59.90B 51.40A 59.90B 52.80 -1.60 1 54.40 34 820 2205 ---- 58.80B 50.50A 58.80B 51.80 -1.50 53.30 1 2210 ---- 57.70B 49.60A 57.70B 50.80 -1.50 52.30 2215 ---- 56.70B 48.60A 56.70B 49.90 -1.30 51.20 3 2220 ---- 55.60B 47.70A 55.60B 48.90 -1.40 50.30 27 2225 ---- 54.60B 46.80A 54.60B 48.00 -1.30 49.30 1 2230 ---- 53.60B 46.00A 53.60B 47.10 -1.20 48.30 2235 ---- 52.60B 45.10A 52.60B 46.30 -1.10 47.40 2240 ---- 51.60B 44.30A 51.60B 45.40 -1.10 46.50 2245 ---- 50.70B 43.50A 50.70B 44.60 -1.00 45.60 2250 ---- 49.80B 42.60A 49.80B 43.70 -1.00 44.70 1 111 2255 ---- 48.90B 41.90A 48.90B 42.90 -1.00 43.90 2260 ---- 48.00B 41.10A 48.00B 42.20 -.80 43.00 420 2265 ---- 47.10B 40.30A 47.10B 41.40 -.80 42.20 2270 ---- 46.30B 39.70A 46.30B 40.60 -.80 41.40 1 2275 ---- 45.50B 38.90A 45.50B 39.90 -.70 40.60 601 2280 ---- 44.60B 38.20A 44.60B 39.20 -.70 39.90 2290 ---- 43.10B 36.80A 43.10B 37.80 -.60 38.40 2300 41.80 42.00 35.50A 40.10B 36.40 -.60 230 37.00 20 1413 2310 ---- 40.10B 34.20A 40.10B 35.10 -.50 35.60 2320 ---- 38.70B 33.00A 38.70B 33.90 -.40 34.30 2325 ---- 38.00B 32.60A 38.00B 33.30 -.40 33.70 94 2330 ---- 37.40B 32.00A 37.40B 32.70 -.40 33.10 11 2340 ---- 36.10B 30.90A 36.10B 31.60 -.30 31.90 24 2350 ---- 34.80B 29.70A 34.80B 30.50 -.20 30.70 333 2360 ---- 33.70B 28.70A 33.70B 29.40 -.20 2 29.60 2370 ---- 32.50B 27.80A 32.50B 28.40 -.20 28.60 2375 ---- 32.00B 27.30A 32.00B 27.90 -.20 28.10 337 2380 ---- 31.50B 26.80A 31.50B 27.50 -.10 27.60 2400 ---- 29.40B 25.00A 29.40B 25.60 -.10 25.70 9 1194 2425 ---- 27.10B 23.00A 27.10B 23.60 UNCH 23.60 292 2450 ---- 25.00B 21.20A 25.00B 21.70 UNCH 21.70 4 101 2475 ---- 23.10B 19.60A 23.10B 20.00 UNCH 20.00 2500 19.20 21.40B 18.10A 20.50B 18.40 UNCH 10 18.40 15 55 2525 ---- 19.80B 16.80A 19.80B 17.10 +.10 17.00 2 27 2550 ---- 18.40B 15.60A 18.40B 15.80 UNCH 15.80 5 2575 ---- 17.10B 14.50A 17.10B 14.70 +.10 14.60 161 2650 ---- 13.80B 11.70A 13.80B 11.80 UNCH 11.80 128 3000 5.70 6.00B 5.70 5.10A 5.10 UNCH 1 5.10 2099 OG NOV23 Gold Option CALL 1225 ---- 840.10B 821.80A 821.80A 824.80 -13.00 837.80 1250 ---- 815.10B 796.80A 796.80A 799.80 -13.00 812.80 1275 ---- 790.10B 771.80A 771.80A 774.80 -13.00 787.80 1300 ---- 765.10B 746.90A 746.90A 749.80 -13.00 762.80 1325 ---- 740.70B 721.80A 721.80A 724.80 -13.00 737.80 1350 ---- 715.50B 696.90A 696.90A 699.80 -13.00 712.80 1375 ---- 690.50B 671.80A 671.80A 674.80 -13.00 687.80 1400 ---- 665.20B 646.90A 646.90A 649.80 -13.00 662.80 1420 ---- 645.60B 627.00A 627.00A 629.80 -13.00 642.80 1425 ---- 640.50B 621.80A 621.80A 624.80 -13.00 637.80 1430 ---- 635.10B 616.90A 616.90A 619.80 -13.00 632.80 1440 ---- 625.60B 606.90A 606.90A 609.80 -13.00 622.80 1450 ---- 615.90B 596.70A 596.70A 599.80 -13.00 612.80 1460 ---- 605.70B 586.80A 586.80A 589.80 -13.00 602.80 1470 ---- 595.10B 576.90A 576.90A 579.80 -13.00 592.80 1475 ---- 590.80B 571.80A 571.80A 574.80 -13.00 587.80 1480 ---- 585.70B 566.90A 566.90A 569.80 -13.00 582.80 1490 ---- 575.30B 556.90A 556.90A 559.80 -13.00 572.80 1500 ---- 565.60B 546.80A 546.80A 549.80 -13.00 562.80 1510 ---- 555.20B 536.90A 536.90A 539.80 -13.00 552.80 1515 ---- 550.70B 531.90A 531.90A 534.80 -13.00 547.80 1520 ---- 545.70B 526.80A 526.80A 529.80 -13.00 542.80 1525 ---- 540.50B 521.80A 521.80A 524.80 -13.00 537.80 1530 ---- 535.40B 516.90A 516.90A 519.80 -13.00 532.80 1535 ---- 530.30B 512.00A 512.00A 514.80 -13.00 527.80 1540 ---- 525.50B 506.80A 506.80A 509.80 -13.00 522.80 1545 ---- 520.80B 502.20A 502.20A 504.80 -13.00 517.80 1550 ---- 518.50B 494.60A 494.60A 499.80 -13.00 512.80 1555 ---- 510.40B 492.10A 492.10A 494.80 -13.00 507.80 1560 ---- 506.00B 487.10A 487.10A 489.80 -13.00 502.80 1565 ---- 500.50B 482.00A 482.00A 484.90 -12.90 497.80 1570 ---- 495.70B 477.20A 477.20A 479.90 -12.90 492.80 1575 ---- 493.80B 470.00A 470.00A 475.00 -12.90 487.90 1580 ---- 486.10B 467.30A 467.30A 470.00 -12.90 482.90 1585 ---- 481.20B 462.40A 462.40A 465.10 -12.90 478.00 1590 ---- 476.40B 457.70A 457.70A 460.20 -12.80 473.00 1595 ---- 471.40B 452.80A 452.80A 455.30 -12.80 468.10 1600 ---- 469.20B 445.50A 445.50A 450.40 -12.80 463.20 6 1605 ---- 461.20B 443.00A 443.00A 445.50 -12.80 458.30 1610 ---- 456.80B 438.10A 438.10A 440.70 -12.70 453.40 1615 ---- 451.50B 433.40A 433.40A 435.80 -12.70 448.50 1620 ---- 446.80B 428.60A 428.60A 431.00 -12.70 443.70 1625 ---- 444.90B 421.30A 421.30A 426.10 -12.70 438.80 1630 ---- 437.20B 418.90A 418.90A 421.30 -12.70 434.00 1635 ---- 432.40B 414.00A 414.00A 416.50 -12.70 429.20 1640 ---- 427.60B 409.30A 409.30A 411.70 -12.60 424.30 1645 ---- 422.80B 404.40A 404.40A 406.90 -12.60 419.50 1650 ---- 420.90B 397.40A 397.40A 402.20 -12.50 414.70 1655 ---- 413.00B 395.10A 395.10A 397.40 -12.60 410.00 1660 ---- 408.40B 390.20A 390.20A 392.70 -12.50 405.20 1665 ---- 403.80B 385.60A 385.60A 387.90 -12.50 400.40 1670 ---- 399.10B 380.80A 380.80A 383.20 -12.50 395.70 1675 ---- 397.20B 373.90A 373.90A 378.50 -12.50 391.00 1680 ---- 389.50B 371.40A 371.40A 373.80 -12.50 386.30 1685 ---- 385.20B 367.00A 367.00A 369.20 -12.40 381.60 1690 ---- 380.40B 362.30A 362.30A 364.50 -12.40 376.90 1695 ---- 375.70B 357.50A 357.50A 359.90 -12.30 372.20 1700 ---- 373.80B 350.70A 350.70A 355.30 -12.30 367.60 1705 ---- 366.70B 347.90A 347.90A 350.70 -12.20 362.90 1710 ---- 362.10B 343.30A 343.30A 346.10 -12.20 358.30 2 1715 ---- 357.00B 338.80A 338.80A 341.50 -12.20 353.70 1720 ---- 353.00B 334.40A 334.40A 337.00 -12.10 349.10 1725 ---- 350.80B 328.00A 328.00A 332.50 -12.10 344.60 1730 ---- 343.40B 325.30A 325.30A 328.00 -12.00 340.00 1735 ---- 338.90B 319.00A 319.00A 323.50 -12.00 335.50 1740 ---- 334.40B 314.60A 314.60A 319.00 -12.00 331.00 1745 ---- 332.80B 310.10A 310.10A 314.60 -11.90 326.50 1750 322.60 328.30B 305.70A 322.90B 310.20 -11.80 9 322.00 1755 ---- 323.90B 301.40A 301.40A 305.80 -11.80 317.60 1760 ---- 319.40B 297.00A 297.00A 301.40 -11.70 313.10 1765 ---- 315.00B 292.70A 292.70A 297.10 -11.60 308.70 1 1770 ---- 310.70B 288.40A 288.40A 292.80 -11.50 304.30 1775 ---- 306.30B 284.10A 284.10A 288.50 -11.50 300.00 1780 ---- 302.00B 279.90A 279.90A 284.20 -11.50 295.70 1785 ---- 297.70B 275.70A 275.70A 280.00 -11.40 291.40 1 1790 ---- 293.40B 271.50A 271.50A 275.80 -11.30 287.10 1 1795 ---- 289.10B 267.30A 267.30A 271.60 -11.20 282.80 1 1800 ---- 284.90B 263.20A 263.20A 267.50 -11.10 278.60 1805 ---- 280.70B 259.10A 259.10A 263.40 -11.00 274.40 1810 ---- 276.60B 255.10A 255.10A 259.30 -10.90 270.20 1815 ---- 272.40B 251.10A 251.10A 255.30 -10.80 266.10 1820 ---- 268.30B 247.10A 247.10A 251.20 -10.80 262.00 1825 ---- 264.20B 243.10A 243.10A 247.30 -10.60 257.90 1830 ---- 260.20B 239.20A 239.20A 243.30 -10.60 253.90 1835 ---- 256.20B 235.30A 235.30A 239.40 -10.50 249.90 1840 ---- 252.20B 231.50A 231.50A 235.50 -10.40 245.90 1845 ---- 248.30B 227.70A 227.70A 231.70 -10.20 241.90 1850 ---- 244.40B 223.90A 223.90A 227.90 -10.10 238.00 1855 ---- 240.50B 220.20A 220.20A 224.10 -10.10 234.20 1860 ---- 236.70B 216.50A 216.50A 220.40 -9.90 230.30 1865 ---- 232.90B 212.90A 212.90A 216.70 -9.80 226.50 1870 ---- 229.10B 209.30A 209.30A 213.10 -9.70 222.80 1 1875 ---- 225.40B 205.70A 205.70A 209.50 -9.60 219.10 1 1880 ---- 221.70B 202.20A 202.20A 205.90 -9.50 215.40 1885 ---- 218.10B 198.70A 198.70A 202.40 -9.30 211.70 1890 ---- 214.50B 195.30A 195.30A 199.00 -9.20 208.20 1 1895 ---- 210.90B 191.90A 191.90A 195.50 -9.10 204.60 1 1900 200.10 207.40B 188.50A 207.40B 192.10 -9.00 1 201.10 301 1905 ---- 203.90B 185.20A 185.20A 188.80 -8.80 197.60 1910 ---- 200.50B 181.90A 181.90A 185.50 -8.70 194.20 3 1915 ---- 197.10B 178.70A 178.70A 182.20 -8.60 190.80 1920 ---- 193.70B 175.50A 175.50A 179.00 -8.50 187.50 1925 ---- 190.40B 172.30A 172.30A 175.90 -8.30 184.20 1930 ---- 187.20B 169.30A 169.30A 172.70 -8.20 180.90 1935 ---- 184.00B 166.20A 166.20A 169.70 -8.00 177.70 1940 ---- 180.80B 163.20A 163.20A 166.60 -7.90 174.50 1945 ---- 177.70B 160.30A 160.30A 163.60 -7.80 171.40 1950 ---- 174.60B 157.40A 157.40A 160.70 -7.60 168.30 1955 ---- 171.50B 154.50A 154.50A 157.80 -7.50 165.30 1960 ---- 168.50B 151.70A 151.70A 154.90 -7.40 162.30 1965 ---- 165.60B 148.90A 148.90A 152.10 -7.30 159.40 1970 ---- 162.70B 146.20A 146.20A 149.40 -7.10 156.50 1975 ---- 159.80B 143.50A 143.50A 146.70 -7.00 153.70 1980 ---- 157.00B 140.90A 140.90A 144.00 -6.90 150.90 1 25 1985 ---- 154.20B 138.30A 138.30A 141.40 -6.70 148.10 1990 ---- 151.50B 135.70A 135.70A 138.80 -6.60 145.40 1995 ---- 148.80B 133.20A 133.20A 136.20 -6.50 142.70 2000 ---- 146.20B 130.80A 130.80A 133.70 -6.40 140.10 85 2005 ---- 143.60B 128.40A 128.40A 131.30 -6.20 137.50 2010 ---- 141.00B 126.00A 126.00A 128.90 -6.10 135.00 40 195 2015 ---- 138.50B 123.70A 123.70A 126.50 -6.00 132.50 204 2020 ---- 136.10B 121.40A 121.40A 124.20 -5.80 130.00 2025 ---- 133.60B 119.20A 119.20A 121.90 -5.70 127.60 2 2030 ---- 131.30B 116.90A 116.90A 119.70 -5.60 125.30 2035 ---- 129.10B 114.70A 114.70A 117.50 -5.40 122.90 43 2040 ---- 126.70B 112.60A 112.60A 115.30 -5.30 120.60 2045 ---- 124.60B 110.50A 110.50A 113.20 -5.20 118.40 10 10 2050 115.00 122.30B 108.50A 115.50B 111.20 -5.00 25 116.20 10 2055 ---- 120.20B 106.50A 106.50A 109.10 -5.00 114.10 2060 ---- 117.90B 104.50A 104.50A 107.10 -4.80 111.90 1 2065 ---- 115.80B 102.60A 102.60A 105.20 -4.70 109.90 2070 ---- 113.80B 100.70A 100.70A 103.30 -4.50 107.80 121 2075 ---- 111.80B 98.90A 98.90A 101.40 -4.40 105.80 1 5 2080 ---- 109.80B 97.10A 97.10A 99.50 -4.30 103.80 2085 ---- 107.80B 95.30A 95.30A 97.70 -4.20 101.90 20 2090 ---- 105.90B 93.60A 93.60A 96.00 -4.00 100.00 2095 ---- 104.00B 91.90A 91.90A 94.20 -4.00 98.20 2100 ---- 102.20B 90.20A 90.20A 92.50 -3.90 96.40 115 2105 ---- 100.40B 88.60A 88.60A 90.90 -3.70 94.60 1 1 2110 ---- 98.60B 87.00A 87.00A 89.20 -3.60 92.80 2115 ---- 96.90B 85.40A 85.40A 87.60 -3.50 91.10 2120 ---- 95.20B 83.90A 94.90B 86.10 -3.30 89.40 1 2125 ---- 93.60B 82.40A 93.20B 84.50 -3.30 87.80 2130 ---- 91.90B 80.90A 80.90A 83.00 -3.20 86.20 2135 ---- 90.30B 79.50A 90.00B 81.60 -3.00 84.60 2140 ---- 88.80B 78.10A 78.10A 80.10 -3.00 83.10 3 2145 ---- 87.20B 76.70A 76.70A 78.70 -2.80 81.50 2150 ---- 85.70B 75.30A 85.60B 77.30 -2.80 80.10 71 2155 ---- 84.20B 74.00A 74.00A 75.90 -2.70 78.60 4 2160 ---- 82.70B 72.70A 72.70A 74.60 -2.60 77.20 2165 ---- 81.30B 71.40A 80.90B 73.30 -2.50 75.80 2170 ---- 79.90B 70.20A 79.60B 72.00 -2.40 74.40 1 2175 ---- 78.50B 69.00A 78.20B 70.80 -2.30 73.10 2 2180 ---- 77.30B 67.80A 76.90B 69.50 -2.30 71.80 7 2185 ---- 75.90B 66.50A 75.60B 68.30 -2.20 70.50 2190 ---- 74.60B 65.50A 74.30B 67.20 -2.00 69.20 2 2195 ---- 73.30B 64.20A 73.00B 66.00 -2.00 68.00 2200 ---- 72.10B 63.10A 71.80B 64.90 -1.90 66.80 785 2205 ---- 70.50B 62.10A 70.40B 63.80 -1.80 65.60 1 2210 ---- 69.30B 61.10A 69.20B 62.70 -1.70 64.40 5 2215 ---- 68.20B 60.00A 68.20B 61.60 -1.70 63.30 2220 ---- 67.00B 59.00A 66.90B 60.50 -1.70 62.20 1 2225 ---- 66.30B 58.00A 66.00B 59.50 -1.60 61.10 18 2230 ---- 64.80B 57.00A 64.80B 58.50 -1.50 60.00 2235 ---- 63.70B 56.00A 63.70B 57.50 -1.50 59.00 2240 ---- 62.70B 55.10A 62.70B 56.60 -1.30 57.90 2245 ---- 61.70B 54.20A 61.70B 55.60 -1.30 56.90 2250 ---- 60.90B 53.20A 60.90B 54.70 -1.30 56.00 405 2255 ---- 59.70B 52.50A 59.70B 53.80 -1.20 55.00 16 2260 ---- 58.70B 51.60A 58.70B 52.90 -1.10 54.00 2265 ---- 57.70B 50.80A 57.70B 52.00 -1.10 53.10 2270 ---- 56.80B 49.90A 56.80B 51.10 -1.10 52.20 2275 ---- 56.10B 49.10A 56.10B 50.30 -1.00 51.30 7 2280 ---- 54.90B 48.30A 54.90B 49.50 -1.00 50.50 2285 ---- 54.00B 47.50A 54.00B 48.70 -.90 49.60 2290 ---- 53.20B 46.80A 53.20B 47.90 -.90 48.80 2300 ---- 51.70B 45.20A 51.70B 46.30 -.90 47.20 480 2310 ---- 49.80B 43.70A 49.80B 44.80 -.80 45.60 2320 ---- 48.30B 42.40A 48.30B 43.40 -.70 44.10 2325 ---- 47.80B 41.70A 47.80B 42.70 -.70 43.40 2330 ---- 46.80B 41.00A 46.80B 42.00 -.70 42.70 2340 ---- 45.30B 39.70A 45.30B 40.70 -.60 41.30 2350 ---- 44.20B 38.50A 44.20B 39.50 -.50 40.00 1 2360 ---- 42.60B 37.30A 42.60B 38.20 -.50 38.70 2370 ---- 41.30B 36.20A 41.30B 37.10 -.40 37.50 2375 ---- 40.80B 35.70A 40.80B 36.50 -.40 36.90 31 2380 ---- 40.00B 35.10A 40.00B 35.90 -.40 36.30 1 2400 ---- 37.80B 33.00A 37.80B 33.80 -.30 34.10 6 90 2425 ---- 35.10B 30.60A 35.10B 31.30 -.20 31.50 2450 ---- 32.70B 28.40A 32.70B 29.10 -.10 29.20 2 2475 ---- 30.40B 26.40A 30.40B 27.00 -.10 27.10 2500 ---- 28.30B 24.60A 28.30B 25.10 -.10 25.20 1 3 2525 ---- 26.40B 22.90A 26.40B 23.40 UNCH 23.40 2550 ---- 24.70B 21.40A 24.70B 21.80 UNCH 21.80 2575 ---- 23.00B 20.00A 23.00B 20.40 UNCH 20.40 1 9 2800 ---- 13.30B ---- 13.30B 11.70 +.10 11.60 51 OG DEC23 Gold Option CALL 1000 ---- 1065.10B 1046.90A 1046.90A 1049.80 -13.00 1062.80 1025 ---- 1039.90B 1021.70A 1021.70A 1024.80 -13.00 1037.80 1050 ---- 1014.90B 997.00A 997.00A 999.80 -13.00 1012.80 1075 ---- 989.80B 971.90A 971.90A 974.80 -13.00 987.80 1080 ---- 984.70B 967.10A 967.10A 969.80 -13.00 982.80 1090 ---- 974.70B 957.10A 957.10A 959.80 -13.00 972.80 1100 ---- 964.90B 947.00A 947.00A 949.80 -13.00 962.80 1110 ---- 954.40B 937.10A 937.10A 939.80 -13.00 952.80 1120 ---- 944.40B 927.10A 927.10A 929.80 -13.00 942.80 1125 ---- 939.90B 922.00A 922.00A 924.80 -13.00 937.80 1130 ---- 934.40B 917.10A 917.10A 919.80 -13.00 932.80 1140 ---- 924.60B 907.10A 907.10A 909.80 -13.00 922.80 1150 ---- 915.30B 896.90A 896.90A 899.80 -13.00 912.80 1160 ---- 904.60B 887.10A 887.10A 889.80 -13.00 902.80 1170 ---- 895.20B 877.10A 877.10A 879.80 -13.00 892.80 1175 ---- 889.90B 871.80A 871.80A 874.80 -13.00 887.80 1180 ---- 884.70B 867.10A 867.10A 869.80 -13.00 882.80 1185 ---- 879.70B 861.80A 861.80A 864.80 -13.00 877.80 1190 ---- 874.70B 856.90A 856.90A 859.80 -13.00 872.80 1195 ---- 869.70B 851.90A 851.90A 854.80 -13.00 867.80 1200 ---- 865.00B 846.90A 846.90A 849.80 -13.00 862.80 1205 ---- 859.80B 841.90A 841.90A 844.80 -13.00 857.80 1210 ---- 854.80B 836.90A 836.90A 839.80 -13.00 852.80 1215 ---- 849.80B 831.90A 831.90A 834.80 -13.00 847.80 1220 ---- 844.80B 827.10A 827.10A 829.80 -13.00 842.80 1225 ---- 840.30B 821.90A 821.90A 824.80 -13.00 837.80 1230 ---- 834.70B 817.10A 817.10A 819.80 -13.00 832.80 1235 ---- 829.70B 812.10A 812.10A 814.80 -13.00 827.80 1240 ---- 824.80B 806.80A 806.80A 809.80 -13.00 822.80 1245 ---- 819.80B 802.10A 802.10A 804.80 -13.00 817.80 1250 ---- 815.40B 796.90A 796.90A 799.80 -13.00 812.80 1255 ---- 809.70B 792.10A 792.10A 794.80 -13.00 807.80 1260 ---- 804.90B 787.10A 787.10A 789.80 -13.00 802.80 1265 ---- 799.90B 782.10A 782.10A 784.80 -13.00 797.80 1270 ---- 795.20B 776.90A 776.90A 779.80 -13.00 792.80 1275 ---- 789.90B 771.90A 771.90A 774.80 -13.00 787.80 1280 ---- 785.00B 766.80A 766.80A 769.80 -13.00 782.80 1285 ---- 780.30B 761.90A 761.90A 764.80 -13.00 777.80 1290 ---- 774.80B 757.00A 757.00A 759.80 -13.00 772.80 1295 ---- 769.80B 752.10A 752.10A 754.80 -13.00 767.80 1300 ---- 765.10B 746.70A 746.70A 749.80 -13.00 762.80 1305 ---- 760.00B 742.10A 742.10A 744.80 -13.00 757.80 1310 ---- 754.90B 737.10A 737.10A 739.80 -13.00 752.80 1315 ---- 749.80B 732.10A 732.10A 734.80 -13.00 747.80 1320 ---- 744.80B 726.80A 726.80A 729.80 -13.00 742.80 1325 ---- 740.10B 721.90A 721.90A 724.80 -13.00 737.80 1330 ---- 734.90B 717.10A 717.10A 719.80 -13.00 732.80 1335 ---- 729.80B 711.80A 711.80A 714.80 -13.00 727.80 1340 ---- 724.90B 707.10A 707.10A 709.80 -13.00 722.80 1345 ---- 719.90B 701.90A 701.90A 704.80 -13.00 717.80 1350 ---- 715.10B 697.00A 697.00A 699.80 -13.00 712.80 1355 ---- 709.80B 692.10A 692.10A 694.80 -13.00 707.80 1360 ---- 704.80B 687.10A 687.10A 689.80 -13.00 702.80 1365 ---- 700.30B 681.80A 681.80A 684.80 -13.00 697.80 1370 ---- 694.80B 676.90A 676.90A 679.80 -13.00 692.80 1375 ---- 690.00B 671.90A 671.90A 674.80 -13.00 687.80 1380 ---- 684.80B 666.80A 666.80A 669.80 -13.00 682.80 1385 ---- 680.10B 662.00A 662.00A 664.80 -13.00 677.80 1390 ---- 674.90B 657.20A 657.20A 659.80 -13.00 672.80 1395 ---- 669.90B 651.80A 651.80A 654.80 -13.00 667.80 1400 ---- 665.00B 646.70A 646.70A 649.80 -13.00 662.80 1405 ---- 660.40B 641.80A 641.80A 644.80 -13.00 657.80 1410 ---- 654.80B 637.10A 637.10A 639.80 -13.00 652.80 1415 ---- 649.80B 632.00A 632.00A 634.80 -13.00 647.80 1420 ---- 645.00B 626.80A 626.80A 629.80 -13.00 642.80 1425 ---- 640.20B 621.90A 621.90A 624.80 -13.00 637.80 1430 ---- 635.00B 617.10A 617.10A 619.80 -13.00 632.80 1435 ---- 629.90B 611.80A 611.80A 614.80 -13.00 627.80 1440 ---- 625.10B 606.80A 606.80A 609.80 -13.00 622.80 1445 ---- 620.10B 602.00A 602.00A 604.80 -13.00 617.80 1450 ---- 615.20B 596.90A 596.90A 599.80 -13.00 612.80 1455 ---- 609.90B 592.00A 592.00A 594.80 -13.00 607.80 1460 ---- 605.10B 587.00A 587.00A 589.80 -13.00 602.80 1465 ---- 600.50B 582.10A 582.10A 584.80 -13.00 597.80 1470 ---- 595.10B 577.20A 577.20A 579.80 -13.00 592.80 1475 ---- 590.00B 571.80A 571.80A 574.80 -13.00 587.80 1480 ---- 585.10B 566.80A 566.80A 569.80 -13.00 582.80 1485 ---- 580.40B 561.80A 561.80A 564.80 -13.00 577.80 1490 ---- 574.90B 557.00A 557.00A 559.80 -13.00 572.80 1495 ---- 570.00B 552.00A 552.00A 554.80 -13.00 567.80 1500 ---- 565.70B 546.90A 546.90A 549.80 -13.00 562.80 1505 ---- 560.50B 542.10A 542.10A 544.80 -13.00 557.80 1510 ---- 555.20B 537.10A 537.10A 539.80 -13.00 552.80 1515 ---- 550.10B 532.10A 532.10A 534.80 -13.00 547.80 1520 ---- 545.30B 527.00A 527.00A 529.80 -13.00 542.80 1525 ---- 543.40B 519.60A 519.60A 524.80 -13.00 537.80 1530 ---- 535.20B 517.30A 517.30A 519.80 -13.00 532.80 1535 ---- 530.20B 512.30A 512.30A 514.80 -13.00 527.80 1540 ---- 525.40B 507.10A 507.10A 509.90 -12.90 522.80 1545 ---- 520.20B 502.30A 502.30A 504.90 -12.90 517.80 1550 ---- 518.70B 494.90A 494.90A 500.00 -12.90 512.90 1555 ---- 510.30B 492.40A 492.40A 495.00 -12.90 507.90 1560 ---- 505.60B 487.50A 487.50A 490.10 -12.90 503.00 1565 ---- 501.00B 482.60A 482.60A 485.20 -12.80 498.00 1570 ---- 495.60B 477.80A 477.80A 480.30 -12.80 493.10 1575 ---- 494.20B 470.50A 470.50A 475.40 -12.80 488.20 1580 ---- 486.00B 468.20A 468.20A 470.50 -12.80 483.30 1585 ---- 481.30B 463.30A 463.30A 465.60 -12.80 478.40 1590 ---- 476.40B 458.60A 458.60A 460.80 -12.70 473.50 1595 ---- 471.40B 453.60A 453.60A 455.90 -12.80 468.70 1600 ---- 469.90B 446.30A 446.30A 451.10 -12.70 463.80 95 1605 ---- 461.70B 443.90A 443.90A 446.30 -12.70 459.00 1610 ---- 457.40B 439.10A 439.10A 441.50 -12.60 454.10 1615 ---- 452.10B 434.30A 434.30A 436.70 -12.60 449.30 1620 ---- 447.40B 429.70A 429.70A 431.90 -12.60 444.50 1625 ---- 445.90B 422.40A 422.40A 427.10 -12.60 439.70 50 1630 ---- 438.30B 420.10A 420.10A 422.40 -12.50 434.90 1635 ---- 433.00B 415.30A 415.30A 417.60 -12.60 430.20 1640 ---- 428.50B 410.60A 410.60A 412.90 -12.50 425.40 1645 ---- 424.00B 406.00A 406.00A 408.20 -12.50 420.70 1650 ---- 422.20B 398.90A 398.90A 403.50 -12.50 416.00 100 1655 ---- 414.80B 396.60A 396.60A 398.80 -12.40 411.20 1660 ---- 409.70B 392.10A 392.10A 394.20 -12.30 406.50 1665 ---- 405.10B 387.40A 387.40A 389.50 -12.40 401.90 1670 ---- 400.80B 382.80A 382.80A 384.90 -12.30 397.20 1675 ---- 398.80B 375.70A 375.70A 380.30 -12.20 392.50 1680 ---- 391.40B 373.60A 373.60A 375.70 -12.20 387.90 1685 ---- 386.40B 369.00A 369.00A 371.10 -12.20 383.30 1690 ---- 381.90B 364.50A 364.50A 366.50 -12.10 378.60 1695 ---- 377.70B 359.90A 359.90A 362.00 -12.10 374.10 1700 372.00 375.90B 352.90A 369.80B 357.50 -12.00 26 369.50 265 1705 ---- 368.60B 351.00A 351.00A 353.00 -11.90 364.90 1710 ---- 364.10B 344.30A 344.30A 348.50 -11.90 360.40 1715 ---- 359.60B 339.50A 339.50A 344.00 -11.90 355.90 1720 ---- 355.50B 335.10A 335.10A 339.50 -11.90 351.40 1725 ---- 353.30B 330.60A 330.60A 335.10 -11.80 346.90 2 1730 ---- 348.80B 326.30A 326.30A 330.70 -11.80 342.50 1735 ---- 344.40B 321.90A 321.90A 326.30 -11.70 338.00 1 1740 ---- 340.00B 317.50A 317.50A 321.90 -11.70 333.60 1 1745 ---- 335.60B 313.20A 313.20A 317.60 -11.60 329.20 1750 ---- 331.30B 309.00A 309.00A 313.30 -11.50 324.80 550 1755 ---- 326.90B 304.70A 304.70A 309.00 -11.50 320.50 1760 ---- 322.60B 300.40A 300.40A 304.70 -11.50 316.20 1765 ---- 318.30B 296.20A 296.20A 300.50 -11.40 311.90 1770 ---- 314.00B 292.00A 292.00A 296.30 -11.30 307.60 1775 ---- 309.70B 287.90A 287.90A 292.10 -11.20 303.30 122 1780 ---- 305.50B 283.70A 283.70A 288.00 -11.10 299.10 1785 ---- 301.30B 279.60A 279.60A 283.80 -11.10 294.90 1 1790 ---- 297.10B 275.60A 275.60A 279.70 -11.00 290.70 1795 ---- 293.00B 271.50A 271.50A 275.70 -10.90 286.60 1800 282.60 288.90B 267.60A 285.90B 271.60 -10.90 3 282.50 5739 1805 ---- 284.80B 263.60A 263.60A 267.60 -10.80 278.40 1810 ---- 280.70B 259.60A 259.60A 263.70 -10.60 274.30 1815 ---- 276.70B 255.70A 255.70A 259.70 -10.60 270.30 1820 ---- 272.70B 251.80A 251.80A 255.80 -10.50 266.30 1825 ---- 268.80B 248.00A 248.00A 252.00 -10.30 262.30 1830 ---- 264.80B 244.20A 244.20A 248.10 -10.30 258.40 50 1835 ---- 260.90B 240.40A 240.40A 244.30 -10.20 254.50 1 1840 ---- 257.10B 236.70A 236.70A 240.60 -10.00 250.60 1 1845 ---- 253.30B 233.00A 233.00A 236.80 -10.00 246.80 1850 ---- 249.40B 229.30A 229.30A 233.10 -9.90 21 243.00 103 1654 1855 ---- 245.70B 225.80A 225.80A 229.50 -9.80 239.30 2 1860 ---- 242.00B 222.20A 222.20A 225.90 -9.60 235.50 75 1865 ---- 238.30B 218.60A 218.60A 222.30 -9.60 231.90 1870 ---- 234.70B 215.10A 215.10A 218.80 -9.40 228.20 100 1875 ---- 231.00B 211.60A 211.60A 215.30 -9.30 224.60 670 1880 ---- 227.50B 208.20A 208.20A 211.90 -9.10 221.00 130 1885 ---- 223.90B 204.80A 204.80A 208.50 -9.00 217.50 1890 ---- 220.40B 201.50A 201.50A 205.10 -8.90 214.00 1 1895 ---- 217.00B 198.20A 198.20A 201.80 -8.70 210.50 1900 ---- 213.60B 194.90A 194.90A 198.50 -8.60 207.10 103 1593 1905 ---- 210.20B 191.70A 191.70A 195.30 -8.50 203.80 10 1910 ---- 206.80B 188.50A 188.50A 192.10 -8.30 200.40 50 1915 ---- 203.50B 185.30A 185.30A 188.90 -8.30 197.20 1 1920 ---- 200.30B 182.20A 182.20A 185.80 -8.10 193.90 30 1925 ---- 197.10B 179.20A 179.20A 182.70 -8.00 190.70 536 1930 ---- 193.90B 176.20A 176.20A 179.70 -7.80 187.50 1 1935 ---- 190.80B 173.20A 173.20A 176.70 -7.70 184.40 1 1940 ---- 187.70B 170.30A 170.30A 173.80 -7.50 181.30 101 1945 ---- 184.60B 167.40A 167.40A 170.90 -7.40 178.30 286 1950 ---- 181.70B 164.60A 164.60A 168.00 -7.30 175.30 10092 1955 ---- 178.60B 161.80A 161.80A 165.20 -7.20 172.40 1960 ---- 175.70B 159.00A 159.00A 162.40 -7.10 169.50 1 1965 ---- 172.80B 156.30A 156.30A 159.70 -6.90 166.60 1970 ---- 170.00B 153.60A 153.60A 157.00 -6.80 163.80 103 1975 ---- 167.20B 151.00A 151.00A 154.30 -6.70 161.00 131 1980 ---- 164.50B 148.40A 148.40A 151.70 -6.50 158.20 1 1985 ---- 161.70B 145.90A 145.90A 149.10 -6.40 155.50 1990 ---- 159.10B 143.40A 143.40A 146.60 -6.30 152.90 53 1995 ---- 156.40B 141.00A 141.00A 144.10 -6.10 150.20 1 2000 ---- 153.80B 138.50A 138.50A 141.70 -5.90 24 147.60 5 4633 2005 ---- 151.30B 136.20A 136.20A 139.30 -5.80 145.10 1 201 2010 ---- 148.80B 133.80A 133.80A 136.90 -5.70 142.60 2015 ---- 146.30B 131.60A 131.60A 134.60 -5.50 140.10 32 2020 ---- 143.90B 129.30A 129.30A 132.30 -5.40 137.70 9 18 2025 ---- 141.50B 127.10A 127.10A 130.10 -5.20 135.30 858 2030 ---- 139.20B 124.90A 124.90A 127.90 -5.10 133.00 500 2035 ---- 137.20B 122.80A 122.80A 125.70 -5.00 130.70 26 2040 ---- 134.80B 120.70A 134.50B 123.60 -4.80 128.40 103 63 2045 ---- 132.70B 118.60A 132.70B 121.50 -4.70 126.20 4 2050 ---- 130.50B 116.60A 116.60A 119.50 -4.60 208 124.10 210 2714 2055 ---- 128.30B 114.60A 127.80B 117.40 -4.60 122.00 1 2060 ---- 126.30B 112.70A 112.70A 115.50 -4.40 119.90 8 2065 ---- 124.20B 110.80A 123.60B 113.50 -4.40 117.90 2070 ---- 122.10B 108.90A 108.90A 111.60 -4.30 115.90 10 11 2075 ---- 120.00B 107.10A 120.00B 109.80 -4.10 113.90 130 354 2080 ---- 118.20B 105.30A 105.30A 107.90 -4.10 112.00 2085 ---- 116.10B 103.50A 103.50A 106.10 -4.00 110.10 2090 ---- 114.20B 101.80A 113.80B 104.40 -3.80 108.20 2 2095 ---- 112.30B 100.10A 100.10A 102.60 -3.80 106.40 1 2100 98.80 110.50B 98.40A 98.40A 100.90 -3.70 524 104.60 38 10952 2105 ---- 108.70B 96.80A 96.80A 99.30 -3.50 102.80 2110 ---- 107.00B 95.20A 106.50B 97.60 -3.50 101.10 75 2115 ---- 105.20B 93.60A 105.20B 96.00 -3.30 99.30 2120 ---- 103.60B 92.00A 103.10B 94.40 -3.30 97.70 49 2125 ---- 101.80B 90.50A 101.50B 92.90 -3.10 96.00 50 61 2130 ---- 100.20B 89.00A 89.00A 91.30 -3.10 94.40 433 2135 ---- 98.60B 87.60A 98.20B 89.80 -3.00 92.80 2140 ---- 97.00B 86.20A 96.70B 88.40 -2.80 91.20 2145 ---- 95.40B 84.80A 95.00B 86.90 -2.80 89.70 2 2150 93.60 93.90B 83.40A 93.80B 85.50 -2.70 729 88.20 215 3092 2155 ---- 92.40B 82.00A 92.00B 84.10 -2.60 86.70 1 2160 ---- 91.00B 80.70A 80.70A 82.80 -2.50 85.30 3 2165 ---- 89.50B 79.40A 89.10B 81.50 -2.40 83.90 9 2170 ---- 88.10B 78.10A 87.70B 80.20 -2.30 82.50 11 2175 ---- 86.70B 76.90A 86.30B 78.90 -2.20 81.10 24 402 2180 ---- 85.30B 75.70A 85.10B 77.60 -2.20 79.80 9 2185 ---- 84.00B 74.50A 83.80B 76.40 -2.10 78.50 20 2190 82.90 82.90 73.30A 73.30A 75.20 -2.00 1 77.20 1 5 2195 ---- 81.40B 72.20A 81.10B 74.00 -2.00 76.00 2 2200 ---- 80.10B 71.00A 79.80B 72.90 -1.80 5 74.70 209 4299 2205 ---- 78.50B 69.90A 78.50B 71.80 -1.70 73.50 2210 ---- 77.30B 68.80A 77.30B 70.60 -1.70 72.30 1 2215 ---- 76.10B 67.80A 76.10B 69.50 -1.70 71.20 2 2220 ---- 74.90B 66.70A 74.90B 68.50 -1.50 70.00 1 2225 ---- 74.20B 65.60A 73.90B 67.40 -1.50 15 68.90 483 2230 ---- 72.60B 64.60A 72.60B 66.40 -1.40 67.80 2 2235 ---- 71.50B 63.60A 71.50B 65.30 -1.40 66.70 1 2240 ---- 70.40B 62.70A 70.40B 64.30 -1.30 65.60 1 2245 ---- 69.30B 61.70A 69.30B 63.30 -1.30 64.60 1 2250 ---- 68.60B 60.80A 68.60B 62.40 -1.20 205 63.60 100 5181 2255 ---- 67.30B 59.80A 67.30B 61.40 -1.20 62.60 2260 ---- 66.60B 58.90A 66.60B 60.50 -1.10 61.60 100 2265 ---- 65.30B 58.10A 65.30B 59.60 -1.00 60.60 2270 ---- 64.30B 57.20A 64.30B 58.70 -.90 59.60 2275 ---- 63.60B 56.30A 63.60B 57.80 -.90 58.70 325 2280 ---- 62.40B 55.50A 62.40B 56.90 -.90 57.80 2285 ---- 61.50B 54.70A 61.50B 56.10 -.80 56.90 2290 ---- 60.60B 53.90A 60.60B 55.20 -.80 56.00 2295 ---- 59.70B 53.10A 59.70B 54.40 -.80 55.20 1 2300 59.40 59.40 51.50 52.10B 53.60 -.80 16 54.40 156 2789 2305 ---- 57.90B 51.50A 57.90B 52.80 -.70 53.50 2310 ---- 57.10B 50.80A 57.10B 52.00 -.80 52.80 2315 ---- 56.30B 50.00A 56.30B 51.30 -.70 52.00 2320 ---- 55.40B 49.30A 55.40B 50.50 -.70 51.20 2325 ---- 54.90B 48.60A 48.60A 49.80 -.70 50.50 1004 2330 ---- 53.90B 47.90A 53.90B 49.00 -.70 49.70 2335 ---- 53.10B 47.20A 53.10B 48.30 -.70 49.00 2340 ---- 52.30B 46.50A 52.30B 47.60 -.70 48.30 7 2345 ---- 51.60B 45.90A 51.60B 46.90 -.70 47.60 2350 ---- 51.10B 45.20A 51.10B 46.20 -.70 53 46.90 10001 2360 ---- 49.40B 43.90A 49.40B 44.90 -.60 45.50 2370 ---- 48.00B 42.70A 48.00B 43.60 -.60 44.20 2375 ---- 47.50B 42.10A 47.50B 43.00 -.50 53 43.50 2 10187 2380 ---- 46.70B 41.50A 46.70B 42.40 -.50 42.90 2 2390 ---- 45.40B 40.40A 45.40B 41.20 -.40 41.60 2400 41.00 44.30B 39.30A 39.30A 40.10 -.20 10 40.30 206 5933 2410 ---- 43.00B 38.20A 43.00B 39.00 -.20 39.20 1 2420 ---- 41.80B 37.20A 41.80B 37.90 -.20 38.10 1 2425 39.90 41.40B 36.60A 36.70A 37.40 -.10 2 37.50 1550 2430 36.30 40.70B 36.10A 36.20A 36.90 -.10 1 37.00 1 1 2440 ---- 39.60B 35.20A 39.60B 35.80 -.20 36.00 2 16 2450 34.40 38.70B 34.20A 34.30A 34.90 -.10 11 35.00 578 2475 ---- 36.20B 32.00A 36.20B 32.60 -.10 32.70 2490 ---- 34.70B 30.70A 34.70B 31.30 -.10 31.40 2500 32.30 33.90B 29.60 29.70B 30.50 -.10 282 30.60 352 18532 2525 ---- 31.80B 28.10A 31.80B 28.60 UNCH 28.60 1 2550 ---- 29.80B 26.30A 29.80B 26.80 UNCH 26.80 29 2575 24.80 28.00B 24.80 24.90A 25.20 +.10 2 25.10 6 16 2600 26.40 26.50 23.30A 23.40A 23.80 +.20 167 23.60 58 4134 2625 ---- 24.90B 21.90A 24.90B 22.40 +.20 22.20 10 2650 ---- 23.50B 20.70A 23.50B 21.10 +.20 20.90 351 352 2700 ---- 21.00B 18.50A 21.00B 18.80 +.20 10 18.60 41 2676 2750 ---- 18.80B ---- 18.80B 16.80 +.20 16.60 76 952 2800 15.00 16.90B 15.00 15.00 15.10 +.20 5 14.90 710 2900 ---- 13.90B ---- 13.90B 12.30 +.10 12.20 1 3000 10.20 11.50B 10.00 10.00 10.20 +.10 289 10.10 868 10864 3200 8.20 8.30B 6.90 7.00B 7.30 +.10 80 7.20 67 2748 4000 3.10 3.10 2.70A 2.70A 2.80 +.20 1 2.60 2 31 900 ---- 1164.70B 1146.80A 1146.80A 1149.80 -13.00 1162.80 925 ---- 1140.10B 1121.80A 1121.80A 1124.80 -13.00 1137.80 950 ---- 1114.80B 1096.80A 1096.80A 1099.80 -13.00 1112.80 975 ---- 1089.80B 1071.90A 1071.90A 1074.80 -13.00 1087.80 OG JAN24 Gold Option CALL 1250 ---- ---- 813.50A 813.50A 814.90 -13.00 827.90 1275 ---- ---- 788.60A 788.60A 789.90 -13.00 802.90 1300 ---- ---- 763.50A 763.50A 764.90 -13.00 777.90 1325 ---- ---- 738.50A 738.50A 739.90 -13.00 752.90 1350 ---- ---- 713.60A 713.60A 714.90 -13.00 727.90 1375 ---- ---- 688.60A 688.60A 689.90 -13.00 702.90 1400 ---- ---- 663.50A 663.50A 664.90 -13.00 677.90 1425 ---- ---- 638.60A 638.60A 639.90 -13.00 652.90 1430 ---- ---- 633.70A 633.70A 634.90 -13.00 647.90 1440 ---- ---- 623.80A 623.80A 624.90 -13.00 637.90 1450 ---- ---- 613.60A 613.60A 614.90 -13.00 627.90 1460 ---- ---- 603.70A 603.70A 604.90 -13.00 617.90 1470 ---- ---- 593.70A 593.70A 594.90 -13.00 607.90 1475 ---- ---- 588.60A 588.60A 589.90 -13.00 602.90 1480 ---- ---- 583.70A 583.70A 584.90 -13.00 597.90 1490 ---- ---- 573.80A 573.80A 574.90 -13.00 587.90 1500 ---- 582.40B 559.80A 559.80A 564.90 -13.00 577.90 1510 ---- ---- 554.00A 554.00A 554.90 -13.00 567.90 1520 ---- ---- 544.00A 544.00A 544.90 -13.00 557.90 1525 ---- 557.40B 534.90A 534.90A 539.90 -13.00 552.90 1530 ---- ---- 534.00A 534.00A 534.90 -13.00 547.90 1535 ---- ---- 529.00A 529.00A 530.00 -12.90 542.90 1540 ---- ---- 524.10A 524.10A 525.00 -13.00 538.00 1545 ---- ---- 519.10A 519.10A 520.10 -12.90 533.00 1550 ---- 532.80B 510.40A 510.40A 515.20 -12.80 528.00 1555 ---- 523.30B 509.30A 509.30A 510.20 -12.90 523.10 1560 ---- 518.30B 504.50A 504.50A 505.30 -12.90 518.20 1565 ---- 513.50B 499.50A 499.50A 500.50 -12.80 513.30 1570 ---- ---- 494.70A 494.70A 495.60 -12.80 508.40 1575 ---- 508.40B 486.10A 486.10A 490.70 -12.80 503.50 1580 ---- 499.10B 485.20A 485.20A 485.90 -12.70 498.60 1585 ---- 494.20B 480.20A 480.20A 481.00 -12.70 493.70 1590 ---- 489.30B 475.50A 475.50A 476.20 -12.70 488.90 1595 ---- ---- 470.50A 470.50A 471.40 -12.60 484.00 1600 ---- 484.20B 462.00A 462.00A 466.60 -12.60 479.20 1605 ---- 474.90B 461.00A 461.00A 461.80 -12.60 474.40 1610 ---- 470.10B 456.20A 456.20A 457.00 -12.60 469.60 1615 ---- ---- 451.40A 451.40A 452.20 -12.60 464.80 1620 ---- 460.50B 446.70A 446.70A 447.50 -12.50 460.00 1625 ---- 460.30B 438.30A 438.30A 442.70 -12.60 455.30 1630 ---- ---- 437.30A 437.30A 438.00 -12.50 450.50 1635 ---- ---- 432.50A 432.50A 433.30 -12.50 445.80 1640 ---- 441.70B 427.90A 427.90A 428.60 -12.50 441.10 1645 ---- 436.80B 423.30A 436.80B 423.90 -12.50 436.40 1650 ---- 436.70B 414.80A 414.80A 419.20 -12.50 431.70 1655 ---- 427.50B 413.80A 413.80A 414.50 -12.50 427.00 1660 ---- 422.80B 409.20A 422.80B 409.90 -12.40 422.30 1665 ---- 418.10B 404.60A 404.60A 405.30 -12.40 417.70 1670 ---- 413.50B 399.90A 413.50B 400.70 -12.30 413.00 1675 ---- 413.50B 391.80A 391.80A 396.10 -12.30 408.40 1680 ---- 404.30B 390.80A 390.80A 391.50 -12.30 403.80 1685 ---- 399.80B 386.20A 386.20A 386.90 -12.30 399.20 1690 ---- 395.20B 381.70A 381.70A 382.40 -12.20 394.60 1695 ---- 390.70B 377.20A 377.20A 377.90 -12.10 390.00 1700 388.00 390.60B 369.10A 385.60B 373.30 -12.20 7 385.50 1705 ---- 381.80B 364.90A 364.90A 368.90 -12.10 381.00 1710 ---- 377.30B 360.20A 360.20A 364.40 -12.10 376.50 1715 ---- 375.90B 355.80A 355.80A 360.00 -12.00 372.00 1720 ---- 372.70B 351.40A 351.40A 355.50 -12.00 367.50 1725 ---- 368.20B 347.00A 347.00A 351.10 -11.90 363.00 1730 ---- 363.80B 342.60A 342.60A 346.70 -11.90 358.60 1735 ---- 359.40B 338.30A 338.30A 342.40 -11.70 354.10 1740 ---- 355.00B 334.00A 334.00A 338.00 -11.70 349.70 1745 ---- 350.60B 329.70A 329.70A 333.70 -11.70 345.40 1750 340.30 346.30B 325.40A 340.60B 329.40 -11.60 2 341.00 2 1755 ---- 342.00B 321.20A 321.20A 325.20 -11.40 336.60 1760 ---- 337.70B 316.90A 316.90A 320.90 -11.40 332.30 1765 ---- 333.40B 312.70A 312.70A 316.70 -11.30 328.00 1770 ---- 329.10B 308.60A 308.60A 312.50 -11.30 323.80 1775 ---- 324.90B 304.40A 304.40A 308.40 -11.10 319.50 1780 ---- 320.70B 300.30A 300.30A 304.20 -11.10 315.30 1785 ---- 316.50B 296.30A 296.30A 300.10 -11.00 311.10 1790 ---- 312.40B 292.20A 292.20A 296.10 -10.80 306.90 1 1795 ---- 308.20B 288.20A 288.20A 292.00 -10.80 302.80 1800 ---- 304.20B 284.20A 284.20A 288.00 -10.60 298.60 18 1805 ---- 300.10B 280.20A 280.20A 284.00 -10.60 294.60 1810 ---- 296.00B 276.30A 276.30A 280.00 -10.50 290.50 1815 ---- 292.00B 272.40A 272.40A 276.10 -10.40 286.50 1820 ---- 288.10B 268.50A 268.50A 272.20 -10.30 282.50 1825 ---- 284.10B 264.60A 264.60A 268.40 -10.10 278.50 1830 ---- 280.20B 260.80A 260.80A 264.50 -10.10 274.60 1835 ---- 276.30B 257.00A 257.00A 260.70 -10.00 270.70 1840 ---- 272.50B 253.30A 253.30A 257.00 -9.80 266.80 1845 ---- 268.60B 249.60A 249.60A 253.20 -9.80 263.00 1850 ---- 264.80B 245.90A 245.90A 249.50 -9.70 259.20 2 1855 ---- 261.10B 242.30A 242.30A 245.90 -9.50 255.40 1860 ---- 257.40B 238.70A 238.70A 242.30 -9.40 251.70 1865 ---- 253.70B 235.10A 235.10A 238.70 -9.30 248.00 1870 ---- 250.00B 231.60A 231.60A 235.10 -9.20 244.30 1875 ---- 246.40B 228.10A 228.10A 231.60 -9.10 240.70 1 1880 ---- 242.80B 224.70A 224.70A 228.10 -9.00 237.10 1885 ---- 239.30B 221.20A 221.20A 224.70 -8.90 233.60 1890 ---- 235.80B 217.90A 217.90A 221.30 -8.80 230.10 1895 ---- 232.30B 214.50A 214.50A 218.00 -8.60 226.60 1900 ---- 228.90B 211.30A 211.30A 214.60 -8.60 223.20 8 1905 ---- 225.50B 208.00A 208.00A 211.40 -8.40 219.80 1910 ---- 222.10B 204.80A 204.80A 208.10 -8.30 216.40 1915 ---- 218.80B 201.60A 201.60A 204.90 -8.20 213.10 1920 ---- 215.50B 198.50A 198.50A 201.80 -8.10 209.90 1925 ---- 212.30B 195.40A 195.40A 198.70 -7.90 206.60 1930 ---- 209.10B 192.30A 192.30A 195.60 -7.80 203.40 1935 ---- 205.90B 189.30A 189.30A 192.60 -7.70 200.30 1940 ---- 202.80B 186.40A 186.40A 189.60 -7.60 197.20 1945 ---- 199.70B 183.40A 183.40A 186.60 -7.50 194.10 1950 ---- 196.70B 180.60A 180.60A 183.70 -7.30 726 191.00 705 1955 ---- 193.70B 177.70A 177.70A 180.90 -7.10 188.00 1960 ---- 190.70B 174.90A 174.90A 178.10 -7.00 185.10 1965 ---- 187.80B 172.20A 172.20A 175.30 -6.80 182.10 1970 ---- 184.90B 169.40A 169.40A 172.60 -6.60 179.20 1975 ---- 182.10B 166.80A 166.80A 169.90 -6.50 176.40 1980 ---- 179.30B 164.10A 164.10A 167.20 -6.40 173.60 3 1985 ---- 176.60B 161.50A 161.50A 164.60 -6.20 170.80 3 1990 ---- 173.80B 159.00A 159.00A 162.10 -6.00 168.10 1995 ---- 171.20B 156.40A 156.40A 159.50 -5.90 165.40 2000 ---- 168.50B 154.00A 154.00A 157.00 -5.80 796 162.80 706 2005 ---- 165.90B 151.50A 151.50A 154.60 -5.60 160.20 2010 ---- 163.30B 149.10A 149.10A 152.20 -5.50 157.70 2015 ---- 160.80B 146.80A 146.80A 149.80 -5.30 155.10 2020 ---- 158.30B 144.40A 144.40A 147.40 -5.30 152.70 3 2025 ---- 155.90B 142.20A 142.20A 145.10 -5.10 150.20 2030 ---- 153.50B 139.90A 139.90A 142.90 -5.00 147.90 2035 ---- 151.10B 137.70A 137.70A 140.60 -4.90 145.50 2040 ---- 148.80B 135.50A 135.50A 138.40 -4.80 143.20 2045 ---- 146.50B 133.40A 133.40A 136.30 -4.60 140.90 2050 138.60 145.00B 131.10A 131.10A 134.10 -4.50 100 138.60 40 3465 2055 ---- 142.00B 129.20A 129.20A 132.10 -4.30 136.40 79 2060 ---- 139.80B 127.20A 127.20A 130.00 -4.20 134.20 2065 ---- 137.60B 125.20A 125.20A 128.00 -4.00 132.00 2070 ---- 135.50B 123.20A 123.20A 126.00 -3.90 129.90 2075 ---- 133.40B 121.30A 121.30A 124.00 -3.80 127.80 2080 ---- 131.40B 119.40A 119.40A 122.10 -3.70 125.80 2085 ---- 129.40B 117.50A 117.50A 120.20 -3.50 123.70 2090 ---- 127.40B 115.70A 115.70A 118.40 -3.30 121.70 2095 ---- 125.40B 113.90A 113.90A 116.60 -3.20 119.80 2100 ---- 123.50B 112.10A 112.10A 114.80 -3.00 117.80 3380 2105 ---- 121.60B 110.40A 110.40A 113.00 -3.00 116.00 2110 ---- 119.80B 108.70A 108.70A 111.30 -2.80 114.10 1 2115 ---- 117.90B 107.00A 107.00A 109.60 -2.70 112.30 2120 ---- 116.10B 105.40A 105.40A 108.00 -2.50 110.50 2125 ---- 114.40B 103.80A 103.80A 106.30 -2.50 108.80 2130 ---- 112.60B 102.20A 102.20A 104.70 -2.40 107.10 1 11 2135 ---- 110.90B 100.60A 100.60A 103.20 -2.20 105.40 2140 ---- 109.20B 99.10A 99.10A 101.60 -2.10 103.70 1 2145 ---- 107.60B 97.60A 97.60A 100.10 -2.00 102.10 2150 ---- 106.10B 96.10A 96.10A 98.60 -1.90 100.50 566 2155 ---- 104.40B 94.70A 94.70A 97.10 -1.90 99.00 2160 ---- 102.80B 93.20A 93.20A 95.60 -1.90 97.50 2165 ---- 101.30B 91.80A 91.80A 94.20 -1.80 96.00 2170 ---- 99.80B 90.50A 90.50A 92.80 -1.70 94.50 2175 ---- 98.30B 89.10A 89.10A 91.40 -1.70 93.10 2180 ---- 96.80B 87.80A 87.80A 90.00 -1.70 91.70 2 2185 ---- 95.40B 86.50A 86.50A 88.70 -1.60 90.30 2190 ---- 94.00B 85.20A 85.20A 87.40 -1.50 88.90 1 2195 ---- 92.60B 84.00A 84.00A 86.10 -1.50 87.60 2200 ---- 91.30B 82.70A 82.70A 84.80 -1.40 86.20 156 2205 ---- 89.90B 81.50A 81.50A 83.60 -1.30 84.90 2210 ---- 88.60B 80.30A 80.30A 82.40 -1.30 83.70 1 2215 ---- 87.30B 79.20A 79.20A 81.20 -1.20 82.40 2220 ---- 86.00B 78.00A 78.00A 80.00 -1.20 81.20 2225 ---- 84.70B 76.90A 76.90A 78.80 -1.10 79.90 2230 ---- 83.50B 75.80A 75.80A 77.70 -1.00 78.70 2235 ---- 82.30B 74.70A 74.70A 76.60 -1.00 77.60 2240 ---- 81.10B 73.60A 73.60A 75.50 -.90 76.40 2245 ---- 80.00B 72.60A 72.60A 74.40 -.90 75.30 2250 ---- 78.90B 71.50A 71.50A 73.30 -.90 74.20 1 2255 ---- 77.70B 70.50A 70.50A 72.30 -.80 73.10 2260 ---- 76.60B 69.50A 69.50A 71.30 -.70 72.00 2265 ---- ---- ---- 68.50A 70.20 ---- ---- 2270 ---- 74.50B 67.50A 67.50A 69.20 -.70 69.90 2275 ---- 73.50B 66.60A 66.60A 68.30 -.60 68.90 2280 ---- 72.40B 65.70A 65.70A 67.30 -.60 67.90 2290 ---- 70.40B 63.90A 63.90A 65.40 -.60 66.00 2300 ---- 68.60B 62.10A 62.10A 63.60 -.50 64.10 21 129 2310 ---- 66.70B 60.40A 60.40A 61.90 -.50 62.40 2320 ---- 64.80B 58.80A 58.80A 60.20 -.50 60.70 2325 ---- 64.10B 58.00A 58.00A 59.40 -.50 59.90 2330 ---- 63.10B 57.20A 57.20A 58.60 -.50 59.10 2340 ---- 61.40B 55.70A 55.70A 57.00 -.50 57.50 2350 ---- 59.90B 54.20A 54.20A 55.50 -.50 56.00 2360 ---- 58.20B 52.80A 52.80A 54.10 -.40 54.50 2370 ---- ---- ---- 51.40A 52.70 ---- ---- 2375 ---- 56.00B 50.70A 50.70A 52.00 -.40 52.40 1 2380 ---- ---- ---- 50.10A 51.30 ---- ---- 2400 ---- 52.50B 47.50A 47.50A 48.70 -.30 242 49.00 149 738 2425 ---- 49.00B 44.60A 44.60A 45.70 -.10 45.80 25 2450 ---- 46.10B 41.90A 41.90A 42.90 UNCH 42.90 310 2475 ---- 43.30B 39.40A 39.40A 40.30 UNCH 40.30 2500 ---- 40.70B 37.00A 37.00A 37.90 -.10 38.00 196 2525 ---- 38.30B 34.80A 34.80A 35.70 +.10 35.60 111 2550 ---- 36.10B 32.80A 32.80A 33.60 +.20 33.40 2575 ---- ---- ---- 30.80A 31.70 ---- ---- 2600 31.80 32.20B 29.20A 29.30A 29.90 +.50 1 29.40 2 2700 ---- 25.80B 23.50A 23.50A 24.00 +.10 23.90 124 OG FEB24 Gold Option CALL 1250 ---- ---- 813.50A 813.50A 814.90 -13.00 827.90 1275 ---- ---- 788.50A 788.50A 789.90 -13.00 802.90 1300 ---- ---- 763.50A 763.50A 764.90 -13.00 777.90 1325 ---- ---- 738.60A 738.60A 739.90 -13.00 752.90 1350 ---- ---- 713.50A 713.50A 714.90 -13.00 727.90 1375 ---- ---- 688.50A 688.50A 689.90 -13.00 702.90 1400 ---- ---- 663.60A 663.60A 664.90 -13.00 677.90 1425 ---- ---- 638.50A 638.50A 639.90 -13.00 652.90 1430 ---- ---- 633.70A 633.70A 634.90 -13.00 647.90 1440 ---- ---- 623.70A 623.70A 624.90 -13.00 637.90 1450 ---- ---- 613.50A 613.50A 614.90 -13.00 627.90 1460 ---- ---- 603.70A 603.70A 604.90 -13.00 617.90 1470 ---- ---- 593.80A 593.80A 594.90 -13.00 607.90 1475 ---- ---- 588.70A 588.70A 589.90 -13.00 602.90 1480 ---- ---- 583.90A 583.90A 584.90 -13.00 597.90 1490 ---- ---- 573.90A 573.90A 574.90 -13.00 587.90 1500 ---- 582.30B 560.00A 560.00A 564.90 -13.00 577.90 1510 ---- ---- 554.00A 554.00A 554.90 -13.00 567.90 1520 ---- ---- 544.10A 544.10A 545.00 -12.90 557.90 1525 ---- 557.60B 535.40A 535.40A 540.00 -13.00 553.00 1530 ---- ---- 534.20A 534.20A 535.10 -12.90 548.00 1535 ---- 543.20B 529.20A 529.20A 530.20 -12.80 543.00 1540 ---- 538.20B 524.50A 524.50A 525.30 -12.80 538.10 1545 ---- 533.40B 519.50A 519.50A 520.40 -12.80 533.20 1550 ---- 533.10B 511.10A 511.10A 515.50 -12.80 528.30 1555 ---- 523.80B 510.00A 510.00A 510.60 -12.80 523.40 1560 ---- ---- 505.00A 505.00A 505.70 -12.80 518.50 1565 ---- 514.10B 500.30A 500.30A 500.90 -12.70 513.60 1570 ---- ---- 495.30A 495.30A 496.00 -12.70 508.70 1575 ---- 508.90B 486.90A 486.90A 491.20 -12.70 503.90 1580 ---- 499.50B 485.80A 485.80A 486.40 -12.60 499.00 1585 ---- 494.80B 481.00A 481.00A 481.60 -12.60 494.20 1590 ---- 490.00B 476.20A 476.20A 476.80 -12.60 489.40 1595 ---- 485.20B 471.30A 471.30A 472.00 -12.60 484.60 1600 ---- 485.00B 463.10A 463.10A 467.30 -12.50 479.80 1605 ---- 475.70B 461.90A 461.90A 462.50 -12.50 475.00 1610 ---- 471.10B 457.20A 457.20A 457.80 -12.50 470.30 1615 ---- 466.40B 452.50A 452.50A 453.10 -12.40 465.50 1620 ---- 461.70B 447.90A 447.90A 448.40 -12.40 460.80 1625 ---- 461.30B 439.60A 439.60A 443.70 -12.40 456.10 1630 ---- 452.40B 438.60A 438.60A 439.00 -12.40 451.40 1635 ---- 447.80B 433.80A 433.80A 434.40 -12.30 446.70 1640 ---- 443.10B 429.20A 429.20A 429.70 -12.30 442.00 1645 ---- 438.50B 424.50A 424.50A 425.10 -12.20 437.30 1650 ---- 438.00B 416.50A 416.50A 420.50 -12.20 432.70 1655 ---- 428.90B 415.30A 415.30A 415.90 -12.20 428.10 1660 ---- 424.40B 410.70A 424.40B 411.30 -12.20 423.50 1665 ---- 419.80B 406.20A 406.20A 406.80 -12.10 418.90 1670 ---- 415.20B 401.70A 415.20B 402.20 -12.10 414.30 1675 ---- 415.10B 393.80A 393.80A 397.70 -12.00 409.70 1680 ---- 406.30B 392.70A 406.30B 393.20 -12.00 405.20 1685 ---- 401.80B 388.20A 388.20A 388.70 -11.90 400.60 1690 ---- 397.40B 380.40A 397.40B 384.30 -11.80 396.10 1695 ---- 392.90B 375.90A 375.90A 379.80 -11.80 391.60 1700 ---- 392.50B 371.50A 371.50A 375.40 -11.80 387.20 1705 ---- 388.00B 367.10A 367.10A 371.00 -11.70 382.70 1710 ---- 383.60B 362.80A 362.80A 366.60 -11.70 378.30 1 1715 ---- 379.20B 358.40A 358.40A 362.20 -11.70 373.90 1720 ---- 374.80B 354.10A 354.10A 357.90 -11.60 369.50 1725 ---- 370.40B 349.80A 349.80A 353.60 -11.50 365.10 1730 ---- 366.10B 345.50A 345.50A 349.30 -11.50 360.80 1735 ---- 361.70B 341.20A 341.20A 345.00 -11.40 356.40 1740 ---- 357.40B 337.00A 337.00A 340.70 -11.40 352.10 1745 ---- 353.10B 332.80A 332.80A 336.50 -11.30 347.80 1750 ---- 348.90B 328.60A 328.60A 332.30 -11.30 343.60 1755 ---- 344.60B 324.50A 324.50A 328.10 -11.20 339.30 1760 ---- 340.40B 320.30A 320.30A 324.00 -11.10 335.10 1765 ---- 336.20B 316.20A 316.20A 319.80 -11.10 330.90 1770 ---- 332.00B 312.10A 312.10A 315.70 -11.00 326.70 1775 ---- 327.90B 308.10A 308.10A 311.70 -10.80 322.50 1780 ---- 323.80B 304.00A 304.00A 307.60 -10.80 318.40 1785 ---- 319.70B 300.00A 300.00A 303.60 -10.70 314.30 1790 ---- 315.60B 296.10A 296.10A 299.60 -10.60 310.20 1795 ---- 311.60B 292.10A 292.10A 295.70 -10.50 306.20 1800 ---- 307.60B 288.20A 288.20A 291.70 -10.40 302.10 1 1805 ---- 303.60B 284.40A 284.40A 287.80 -10.30 298.10 1810 ---- 299.70B 280.50A 280.50A 284.00 -10.10 294.10 1815 ---- 295.70B 276.70A 276.70A 280.10 -10.10 290.20 1820 ---- 291.90B 272.90A 272.90A 276.30 -10.00 286.30 1825 ---- 288.00B 269.20A 269.20A 272.60 -9.80 282.40 1830 ---- 284.20B 265.40A 265.40A 268.80 -9.70 278.50 1835 ---- 280.40B 261.80A 261.80A 265.10 -9.60 274.70 1840 ---- 276.60B 258.10A 258.10A 261.50 -9.40 270.90 1845 ---- 272.90B 254.50A 254.50A 257.80 -9.30 267.10 1850 ---- 269.20B 250.90A 250.90A 254.30 -9.10 21 263.40 1855 ---- 265.50B 247.40A 247.40A 250.70 -9.00 259.70 1860 ---- 261.90B 243.90A 243.90A 247.20 -8.80 256.00 1865 ---- 258.30B 240.40A 240.40A 243.70 -8.70 252.40 1870 ---- 254.70B 237.00A 237.00A 240.20 -8.70 248.90 1875 ---- 251.20B 233.60A 233.60A 236.80 -8.50 245.30 1880 ---- 247.70B 230.20A 230.20A 233.40 -8.40 241.80 1885 ---- 244.30B 226.90A 226.90A 230.10 -8.30 238.40 1890 ---- 240.80B 223.60A 223.60A 226.70 -8.30 235.00 1895 ---- 237.50B 220.30A 220.30A 223.50 -8.10 231.60 1900 ---- 234.10B 217.10A 217.10A 220.20 -8.00 228.20 2 1905 ---- 230.80B 213.90A 213.90A 217.00 -7.90 224.90 6 1910 ---- 227.50B 210.80A 210.80A 213.90 -7.80 221.70 1915 ---- 224.30B 207.70A 207.70A 210.70 -7.80 218.50 1920 ---- 221.10B 204.60A 204.60A 207.60 -7.70 215.30 1925 ---- 217.90B 201.60A 201.60A 204.60 -7.50 212.10 500 1930 ---- 214.80B 198.60A 198.60A 201.60 -7.40 209.00 1935 ---- 211.70B 195.70A 195.70A 198.60 -7.30 205.90 1940 ---- 208.60B 192.80A 192.80A 195.60 -7.30 202.90 10 1945 ---- 205.60B 189.90A 189.90A 192.80 -7.10 199.90 1950 ---- 202.70B 187.10A 187.10A 189.90 -7.00 196.90 1955 ---- 199.70B 184.30A 184.30A 187.10 -6.90 194.00 12 1960 ---- 196.80B 181.50A 181.50A 184.30 -6.80 191.10 1965 ---- 194.00B 178.80A 178.80A 181.60 -6.60 188.20 1970 ---- 191.10B 176.10A 176.10A 178.90 -6.50 185.40 1975 ---- 188.30B 173.50A 173.50A 176.30 -6.30 182.60 1980 ---- 185.60B 170.90A 170.90A 173.70 -6.20 179.90 1985 ---- 182.90B 168.30A 168.30A 171.10 -6.10 177.20 24 1990 ---- 180.20B 165.80A 165.80A 168.60 -5.90 174.50 1995 ---- 177.60B 163.30A 163.30A 166.10 -5.80 171.90 2000 ---- 174.90B 160.80A 160.80A 163.60 -5.70 169.30 451 2005 ---- 172.40B 158.40A 158.40A 161.20 -5.50 166.70 2010 ---- 169.90B 156.10A 156.10A 158.80 -5.40 164.20 2015 ---- 167.40B 153.70A 153.70A 156.50 -5.20 161.70 2020 ---- 164.90B 151.40A 151.40A 154.20 -5.00 159.20 137 2025 ---- 162.50B 149.20A 149.20A 151.90 -4.90 156.80 2030 ---- 160.10B 146.90A 146.90A 149.70 -4.70 154.40 2035 ---- 157.80B 144.70A 144.70A 147.50 -4.50 152.00 2040 ---- 155.50B 142.60A 142.60A 145.30 -4.40 149.70 2045 ---- 153.20B 140.40A 140.40A 143.20 -4.20 147.40 2050 ---- 150.90B 138.30A 138.30A 141.10 -4.10 145.20 150 450 2055 ---- 148.70B 136.30A 136.30A 139.00 -4.00 143.00 177 2060 ---- 146.50B 134.20A 134.20A 137.00 -3.80 140.80 2065 ---- 144.40B 132.20A 132.20A 135.00 -3.70 138.70 17 2070 133.00 142.30B 130.30A 130.30A 133.10 -3.50 1 136.60 2075 ---- 140.20B 128.40A 128.40A 131.10 -3.40 134.50 2080 ---- 138.20B 126.50A 126.50A 129.20 -3.30 132.50 2085 ---- 136.10B 124.60A 124.60A 127.30 -3.20 130.50 2090 ---- 134.20B 122.80A 122.80A 125.50 -3.00 128.50 2095 ---- 132.20B 120.90A 120.90A 123.70 -2.80 126.50 2100 128.50 130.30B 119.20A 119.20A 121.90 -2.70 17 124.60 623 2105 ---- 128.60B 117.40A 117.40A 120.10 -2.70 122.80 2110 ---- 126.70B 115.70A 115.70A 118.40 -2.50 120.90 2115 ---- 124.90B 114.00A 114.00A 116.70 -2.40 119.10 2120 ---- 123.10B 112.40A 112.40A 115.00 -2.40 117.40 2125 113.00 121.10B 110.70A 110.70A 113.30 -2.30 25 115.60 25 235 2130 ---- 119.60B 109.10A 109.10A 111.70 -2.20 113.90 2135 ---- 117.90B 107.60A 107.60A 110.10 -2.10 112.20 2140 ---- 116.20B 106.00A 106.00A 108.50 -2.10 110.60 2145 ---- 114.60B 104.50A 104.50A 106.90 -2.10 109.00 2150 ---- 113.00B 103.00A 103.00A 105.40 -2.00 107.40 35 2155 ---- 111.30B 101.50A 101.50A 103.90 -1.90 105.80 2160 ---- 109.50B 100.10A 100.10A 102.40 -1.90 104.30 1 2165 ---- 108.20B 98.70A 98.70A 100.90 -1.90 102.80 2170 ---- 106.70B 97.30A 97.30A 99.50 -1.80 101.30 2175 ---- 105.30B 95.90A 95.90A 98.10 -1.70 99.80 2180 ---- 103.40B 94.50A 94.50A 96.70 -1.70 98.40 2185 ---- 102.00B 93.20A 93.20A 95.30 -1.70 97.00 2190 ---- 100.60B 91.90A 91.90A 94.00 -1.60 95.60 2195 ---- 99.20B 90.60A 90.60A 92.70 -1.50 94.20 2200 ---- 98.10B 89.40A 89.40A 91.40 -1.50 92.90 71 421 2205 ---- 96.40B 88.10A 88.10A 90.10 -1.50 91.60 2210 ---- 95.10B 86.90A 86.90A 88.90 -1.40 90.30 2215 ---- 93.80B 85.70A 85.70A 87.60 -1.50 89.10 2220 ---- 92.50B 84.60A 84.60A 86.40 -1.40 87.80 2225 ---- 91.20B 83.40A 83.40A 85.20 -1.40 86.60 2230 ---- 90.00B 82.30A 82.30A 84.10 -1.30 85.40 2235 ---- 88.70B 81.20A 81.20A 82.90 -1.30 84.20 2240 ---- 87.50B 80.10A 80.10A 81.80 -1.30 83.10 2245 ---- 86.30B 79.00A 79.00A 80.70 -1.20 81.90 2250 ---- 85.50B 77.90A 77.90A 79.60 -1.20 80.80 45 2255 ---- 84.20B 76.70A 76.70A 78.50 -1.20 79.70 2260 ---- 82.90B 75.90A 75.90A 77.50 -1.10 78.60 2265 ---- ---- ---- 74.60A 76.40 ---- ---- 2270 ---- 80.70B 73.80A 73.80A 75.40 -1.10 76.50 2275 ---- 79.60B 72.80A 72.80A 74.40 -1.10 75.50 2280 ---- 78.50B 71.90A 71.90A 73.40 -1.10 74.50 2290 ---- 76.70B 70.00A 70.00A 71.50 -1.00 72.50 2300 ---- 74.80B 68.20A 68.20A 69.70 -.90 70.60 82 1224 2310 ---- 72.80B 66.40A 66.40A 67.90 -.90 68.80 2320 ---- 71.00B 64.80A 64.80A 66.20 -.80 67.00 2325 ---- 70.10B 63.90A 63.90A 65.30 -.80 66.10 525 2330 ---- 69.20B 63.10A 63.10A 64.50 -.70 65.20 2340 ---- 67.40B 61.50A 61.50A 62.90 -.70 63.60 2350 ---- 65.80B 60.00A 60.00A 61.30 -.60 61.90 409 2360 ---- 64.00B 58.30A 58.30A 59.80 -.60 60.40 2370 ---- ---- ---- 56.90A 58.30 ---- ---- 2375 ---- 61.80B 56.40A 56.40A 57.60 -.50 58.10 89 2380 ---- ---- ---- 55.50A 56.90 ---- ---- 2400 ---- 58.10B 53.00A 53.00A 54.10 -.40 54.50 100 103 2425 ---- 54.30B 49.90A 49.90A 51.00 -.10 51.10 8 2450 ---- 51.40B 47.00A 47.00A 48.00 UNCH 48.00 2475 ---- 48.40B 44.40A 44.40A 45.20 +.10 45.10 2500 ---- 45.70B 41.90A 41.90A 42.70 +.30 42.40 289 2525 ---- 43.10B 39.50A 39.50A 40.30 +.40 39.90 3 2550 ---- 40.80B 37.20A 37.20A 38.10 +.40 37.70 2575 ---- ---- ---- 35.40A 36.10 ---- ---- 2800 24.70 24.70 21.90 21.90 22.90 +.50 2 22.40 4 393 3000 ---- 17.20B ---- 17.20B 16.10 +.40 15.70 2 98 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 828.90 -13.00 841.90 1275 ---- ---- ---- ---- 803.90 -13.00 816.90 1300 ---- ---- ---- ---- 778.90 -13.00 791.90 1325 ---- ---- ---- ---- 753.90 -13.00 766.90 1350 ---- ---- ---- ---- 728.90 -13.00 741.90 1375 ---- ---- ---- ---- 703.90 -13.00 716.90 1400 ---- ---- ---- ---- 678.90 -13.00 691.90 1425 ---- ---- ---- ---- 653.90 -13.00 666.90 1440 ---- ---- ---- ---- 638.90 -13.00 651.90 1450 ---- ---- ---- ---- 628.90 -13.00 641.90 1460 ---- ---- ---- ---- 618.90 -13.00 631.90 1470 ---- ---- ---- ---- 608.90 -13.00 621.90 1475 ---- ---- ---- ---- 603.90 -13.00 616.90 1480 ---- ---- ---- ---- 598.90 -13.00 611.90 1490 ---- ---- ---- ---- 588.90 -13.00 601.90 1500 ---- ---- ---- ---- 578.90 -13.00 591.90 1510 ---- ---- ---- ---- 569.00 -12.90 581.90 1520 ---- ---- ---- ---- 559.10 -12.80 571.90 1525 ---- ---- ---- ---- 554.10 -12.80 566.90 1530 ---- ---- ---- ---- 549.20 -12.70 561.90 1540 ---- ---- ---- ---- 539.50 -12.40 551.90 1545 ---- ---- ---- ---- 534.60 -12.40 547.00 1550 ---- ---- ---- ---- 529.70 -12.30 542.00 1555 ---- ---- ---- ---- 524.90 -12.20 537.10 1560 ---- ---- ---- ---- 520.00 -12.20 532.20 1565 ---- ---- ---- ---- 515.20 -12.10 527.30 1570 ---- ---- ---- ---- 510.40 -12.00 522.40 1575 ---- ---- ---- ---- 505.60 -11.90 517.50 1580 ---- ---- ---- ---- 500.80 -11.80 512.60 1585 ---- ---- ---- ---- 496.10 -11.70 507.80 1590 ---- ---- ---- ---- 491.30 -11.60 502.90 1595 ---- ---- ---- ---- 486.60 -11.50 498.10 1600 ---- ---- ---- ---- 481.80 -11.50 493.30 1605 ---- ---- ---- ---- 477.10 -11.40 488.50 1610 ---- ---- ---- ---- 472.40 -11.30 483.70 1615 ---- ---- ---- ---- 467.70 -11.20 478.90 1620 ---- ---- ---- ---- 463.00 -11.10 474.10 1625 ---- ---- ---- ---- 458.40 -11.00 469.40 1630 ---- ---- ---- ---- 453.70 -11.00 464.70 1635 ---- ---- ---- ---- 449.10 -10.80 459.90 1640 ---- ---- ---- ---- 444.50 -10.70 455.20 1645 ---- ---- ---- ---- 439.80 -10.70 450.50 1650 ---- ---- ---- ---- 435.20 -10.60 445.80 1655 ---- ---- ---- ---- 430.60 -10.60 441.20 1660 ---- ---- ---- ---- 426.10 -10.40 436.50 1665 ---- ---- ---- ---- 421.50 -10.30 431.80 1670 ---- ---- ---- ---- 417.00 -10.20 427.20 1675 ---- ---- ---- ---- 412.40 -10.20 422.60 1680 ---- ---- ---- ---- 407.90 -10.10 418.00 1685 ---- ---- ---- ---- 403.40 -10.00 413.40 1690 ---- ---- ---- ---- 398.90 -9.90 408.80 1695 ---- ---- ---- ---- 394.50 -9.80 404.30 1700 ---- ---- ---- ---- 390.00 -9.70 399.70 1705 ---- ---- ---- ---- 385.60 -9.60 395.20 1710 ---- ---- ---- ---- 381.20 -9.50 390.70 1715 ---- ---- ---- ---- 376.80 -9.40 386.20 1720 ---- ---- ---- ---- 372.40 -9.40 381.80 1725 ---- ---- ---- ---- 368.00 -9.30 377.30 1730 ---- ---- ---- ---- 363.70 -9.20 372.90 1735 ---- ---- ---- ---- 359.40 -9.10 368.50 1740 ---- ---- ---- ---- 355.10 -9.00 364.10 1745 ---- ---- ---- ---- 350.80 -8.90 359.70 1750 ---- ---- ---- ---- 346.60 -8.80 355.40 1755 ---- ---- ---- ---- 342.40 -8.70 351.10 1760 ---- ---- ---- ---- 338.20 -8.60 346.80 1765 ---- ---- ---- ---- 334.00 -8.50 342.50 1770 ---- ---- ---- ---- 329.80 -8.50 338.30 1775 ---- ---- ---- ---- 325.70 -8.40 334.10 1780 ---- ---- ---- ---- 321.60 -8.30 329.90 1785 ---- ---- ---- ---- 317.60 -8.10 325.70 1790 ---- ---- ---- ---- 313.50 -8.10 321.60 1795 ---- ---- ---- ---- 309.50 -8.00 317.50 1800 ---- ---- ---- ---- 305.60 -7.80 313.40 1805 ---- ---- ---- ---- 301.60 -7.70 309.30 1810 ---- ---- ---- ---- 297.70 -7.60 305.30 1815 ---- ---- ---- ---- 293.90 -7.50 301.40 1820 ---- ---- ---- ---- 290.00 -7.40 297.40 1825 ---- ---- ---- ---- 286.20 -7.30 293.50 1830 ---- ---- ---- ---- 282.50 -7.10 289.60 1835 ---- ---- ---- ---- 278.80 -7.00 285.80 1840 ---- ---- ---- ---- 275.10 -6.90 282.00 1845 ---- ---- ---- ---- 271.40 -6.90 278.30 1850 ---- ---- ---- ---- 267.80 -6.70 274.50 1855 ---- ---- ---- ---- 264.20 -6.60 270.80 1860 ---- ---- ---- ---- 260.70 -6.50 267.20 1865 ---- ---- ---- ---- 257.20 -6.40 263.60 1870 ---- ---- ---- ---- 253.70 -6.30 260.00 1875 ---- ---- ---- ---- 250.30 -6.20 256.50 1880 ---- ---- ---- ---- 246.90 -6.10 253.00 1885 ---- ---- ---- ---- 243.50 -6.00 249.50 1890 ---- ---- ---- ---- 240.20 -5.90 246.10 1895 ---- ---- ---- ---- 237.00 -5.70 242.70 1900 ---- ---- ---- ---- 233.70 -5.60 239.30 1905 ---- ---- ---- ---- 230.50 -5.50 236.00 1910 ---- ---- ---- ---- 227.30 -5.40 232.70 1915 ---- ---- ---- ---- 224.20 -5.30 229.50 1920 ---- ---- ---- ---- 221.10 -5.20 226.30 1925 ---- ---- ---- ---- 218.00 -5.10 223.10 1930 ---- ---- ---- ---- 215.00 -5.00 220.00 1935 ---- ---- ---- ---- 212.00 -4.90 216.90 1940 ---- ---- ---- ---- 209.10 -4.70 213.80 1945 ---- ---- ---- ---- 206.10 -4.70 210.80 1950 ---- ---- ---- ---- 203.20 -4.60 207.80 1955 ---- ---- ---- ---- 200.40 -4.40 204.80 1960 ---- ---- ---- ---- 197.50 -4.40 201.90 1965 ---- ---- ---- ---- 194.70 -4.30 199.00 1970 ---- ---- ---- ---- 192.00 -4.10 196.10 1975 ---- ---- ---- ---- 189.20 -4.10 193.30 1980 ---- ---- ---- ---- 186.50 -4.00 190.50 1985 ---- ---- ---- ---- 183.90 -3.80 187.70 1990 ---- ---- ---- ---- 181.20 -3.80 185.00 1995 ---- ---- ---- ---- 178.60 -3.70 182.30 2000 ---- ---- ---- ---- 176.00 -3.60 179.60 2005 ---- ---- ---- ---- 173.50 -3.40 176.90 2010 ---- ---- ---- ---- 170.90 -3.40 174.30 2015 ---- ---- ---- ---- 168.50 -3.30 171.80 2020 ---- ---- ---- ---- 166.00 -3.20 169.20 2025 ---- ---- ---- ---- 163.60 -3.10 166.70 2030 ---- ---- ---- ---- 161.20 -3.00 164.20 2035 ---- ---- ---- ---- 158.80 -3.00 161.80 2040 ---- ---- ---- ---- 156.50 -2.90 159.40 2045 ---- ---- ---- ---- 154.20 -2.80 157.00 2050 ---- ---- ---- ---- 152.00 -2.70 154.70 2055 ---- ---- ---- ---- 149.80 -2.60 152.40 2060 ---- ---- ---- ---- 147.60 -2.50 150.10 2065 ---- ---- ---- ---- 145.40 -2.50 147.90 2070 ---- ---- ---- ---- 143.30 -2.40 145.70 2075 ---- ---- ---- ---- 141.20 -2.30 143.50 2080 ---- ---- ---- ---- 139.10 -2.30 141.40 2085 ---- ---- ---- ---- 137.10 -2.20 139.30 2090 ---- ---- ---- ---- 135.10 -2.10 137.20 2095 ---- ---- ---- ---- 133.20 -2.00 135.20 2100 ---- ---- ---- ---- 131.20 -2.00 133.20 2105 ---- ---- ---- ---- 129.30 -1.90 131.20 2110 ---- ---- ---- ---- 127.40 -1.80 129.20 2115 ---- ---- ---- ---- 125.60 -1.70 127.30 2120 ---- ---- ---- ---- 123.80 -1.70 125.50 2125 ---- ---- ---- ---- 122.00 -1.60 123.60 2130 ---- ---- ---- ---- 120.20 -1.60 121.80 2135 ---- ---- ---- ---- 118.50 -1.50 120.00 2140 ---- ---- ---- ---- 116.80 -1.40 118.20 2145 ---- ---- ---- ---- 115.10 -1.40 116.50 2150 ---- ---- ---- ---- 113.50 -1.30 114.80 2155 ---- ---- ---- ---- 111.90 -1.20 113.10 2160 ---- ---- ---- ---- 110.30 -1.20 111.50 2165 ---- ---- ---- ---- 108.70 -1.20 109.90 2170 ---- ---- ---- ---- 107.20 -1.10 108.30 2175 ---- ---- ---- ---- 105.70 -1.00 106.70 2180 ---- ---- ---- ---- 104.20 -1.00 105.20 2185 ---- ---- ---- ---- 102.70 -1.00 103.70 2190 ---- ---- ---- ---- 101.30 -.90 102.20 2195 ---- ---- ---- ---- 99.90 -.80 100.70 2200 ---- ---- ---- ---- 98.50 -.80 99.30 2205 ---- ---- ---- ---- 97.10 -.80 97.90 2210 ---- ---- ---- ---- 95.80 -.70 96.50 2215 ---- ---- ---- ---- 94.50 -.60 95.10 2220 ---- ---- ---- ---- 93.20 -.60 93.80 2225 ---- ---- ---- ---- 91.90 -.60 92.50 2230 ---- ---- ---- ---- 90.70 -.50 91.20 2235 ---- ---- ---- ---- 89.50 -.40 89.90 2240 ---- ---- ---- ---- 88.20 -.50 88.70 2245 ---- ---- ---- ---- 87.10 -.40 87.50 2250 ---- ---- ---- ---- 85.90 -.40 86.30 2255 ---- ---- ---- ---- 84.80 -.30 85.10 2260 ---- ---- ---- ---- 83.60 -.30 83.90 2265 ---- ---- ---- ---- 82.50 -.30 82.80 2270 ---- ---- ---- ---- 81.40 -.30 81.70 2275 ---- ---- ---- ---- 80.40 -.20 80.60 2280 ---- ---- ---- ---- 79.30 -.20 79.50 2285 ---- ---- ---- ---- 78.30 ---- ---- 2290 ---- ---- ---- ---- 77.30 -.10 77.40 2300 ---- ---- ---- ---- 75.30 -.10 75.40 2310 ---- ---- ---- ---- 73.40 UNCH 73.40 2320 ---- ---- ---- ---- 71.60 +.10 71.50 2325 ---- ---- ---- ---- 70.70 +.10 70.60 2330 ---- ---- ---- ---- 69.80 +.10 69.70 2340 ---- ---- ---- ---- 68.10 +.20 67.90 2350 ---- ---- ---- ---- 66.40 +.20 66.20 2360 ---- ---- ---- ---- 64.80 +.30 64.50 2370 ---- ---- ---- ---- 63.20 +.30 62.90 2375 ---- ---- ---- ---- 62.40 +.20 62.20 2380 ---- ---- ---- ---- 61.70 ---- ---- 2390 ---- ---- ---- ---- 60.20 ---- ---- 2400 ---- ---- ---- ---- 58.80 +.40 58.40 1 2425 ---- ---- ---- ---- 55.40 +.40 55.00 2450 ---- ---- ---- ---- 52.30 +.50 51.80 2475 ---- ---- ---- ---- 49.40 +.50 48.90 2500 ---- ---- ---- ---- 46.70 +.50 46.20 3 2525 ---- ---- ---- ---- 44.30 +.60 43.70 2550 ---- ---- ---- ---- 42.00 +.70 41.30 2575 ---- ---- ---- 45.80A 39.80 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 828.90 -13.00 841.90 1275 ---- ---- ---- ---- 803.90 -13.00 816.90 1300 ---- ---- ---- ---- 778.90 -13.00 791.90 1325 ---- ---- ---- ---- 753.90 -13.00 766.90 1350 ---- ---- ---- ---- 728.90 -13.00 741.90 1375 ---- ---- ---- ---- 703.90 -13.00 716.90 1400 ---- ---- ---- ---- 678.90 -13.00 691.90 1425 ---- ---- ---- ---- 653.90 -13.00 666.90 1440 ---- ---- ---- ---- 638.90 -13.00 651.90 1450 ---- ---- ---- ---- 628.90 -13.00 641.90 1460 ---- ---- ---- ---- 618.90 -13.00 631.90 1470 ---- ---- ---- ---- 608.90 -13.00 621.90 1475 ---- ---- ---- ---- 603.90 -13.00 616.90 1480 ---- ---- ---- ---- 598.90 -13.00 611.90 1490 ---- ---- ---- ---- 589.00 -12.90 601.90 1500 ---- ---- ---- ---- 579.10 -12.80 591.90 1510 ---- ---- ---- ---- 569.30 -12.70 582.00 1520 ---- ---- ---- ---- 559.50 -12.70 572.20 1525 ---- ---- ---- ---- 554.60 -12.60 567.20 1530 ---- ---- ---- ---- 549.80 -12.60 562.40 1540 ---- ---- ---- ---- 540.10 -12.50 552.60 1545 ---- ---- ---- ---- 535.30 -12.40 547.70 1550 ---- ---- ---- ---- 530.40 -12.50 542.90 1555 ---- ---- ---- ---- 525.70 -12.40 538.10 1560 ---- ---- ---- ---- 520.90 -12.30 533.20 1565 ---- ---- ---- ---- 516.10 -12.30 528.40 1570 ---- ---- ---- ---- 511.30 -12.30 523.60 1575 ---- ---- ---- ---- 506.60 -12.30 518.90 1580 ---- ---- ---- ---- 501.90 -12.20 514.10 1585 ---- ---- ---- ---- 497.10 -12.20 509.30 1590 ---- ---- ---- ---- 492.40 -12.20 504.60 1595 ---- ---- ---- ---- 487.70 -12.10 499.80 1600 ---- ---- ---- ---- 483.00 -12.10 495.10 1605 ---- ---- ---- ---- 478.40 -12.00 490.40 1610 ---- ---- ---- ---- 473.70 -12.00 485.70 1615 ---- ---- ---- ---- 469.00 -12.00 481.00 1620 ---- ---- ---- ---- 464.40 -11.90 476.30 1625 ---- ---- ---- ---- 459.80 -11.90 471.70 1630 ---- ---- ---- ---- 455.20 -11.80 467.00 1635 ---- ---- ---- ---- 450.50 -11.90 462.40 1640 ---- ---- ---- ---- 446.00 -11.70 457.70 1645 ---- ---- ---- ---- 441.40 -11.70 453.10 1650 ---- ---- ---- ---- 436.80 -11.70 448.50 1655 ---- ---- ---- ---- 432.20 -11.70 443.90 1660 ---- ---- ---- ---- 427.70 -11.60 439.30 1665 ---- ---- ---- ---- 423.20 -11.60 434.80 1670 ---- ---- ---- ---- 418.70 -11.50 430.20 1675 ---- ---- ---- ---- 414.10 -11.60 425.70 1680 ---- ---- ---- ---- 409.70 -11.40 421.10 1685 ---- ---- ---- ---- 405.20 -11.40 416.60 1690 ---- ---- ---- ---- 400.70 -11.40 412.10 1695 ---- ---- ---- ---- 396.30 -11.40 407.70 1700 ---- ---- ---- ---- 391.90 -11.30 403.20 1705 ---- ---- ---- ---- 387.40 -11.30 398.70 1710 ---- ---- ---- ---- 383.00 -11.30 394.30 1715 ---- ---- ---- ---- 378.70 -11.20 389.90 1720 ---- ---- ---- ---- 374.30 -11.20 385.50 1725 ---- ---- ---- ---- 370.00 -11.10 381.10 1730 ---- ---- ---- ---- 365.70 -11.00 376.70 1735 ---- ---- ---- ---- 361.40 -11.00 372.40 1740 ---- ---- ---- ---- 357.10 -11.00 368.10 1745 ---- ---- ---- ---- 352.80 -11.00 363.80 1750 ---- ---- ---- ---- 348.60 -10.90 359.50 1755 ---- ---- ---- ---- 344.40 -10.80 355.20 1760 ---- ---- ---- ---- 340.20 -10.80 351.00 1765 ---- ---- ---- ---- 336.00 -10.80 346.80 1770 ---- ---- ---- ---- 331.90 -10.70 342.60 1775 ---- ---- ---- ---- 327.80 -10.70 338.50 1780 ---- ---- ---- ---- 323.70 -10.60 334.30 1785 ---- ---- ---- ---- 319.60 -10.60 330.20 1790 ---- ---- ---- ---- 315.60 -10.50 326.10 1795 ---- ---- ---- ---- 311.60 -10.50 322.10 1800 ---- ---- ---- ---- 307.60 -10.50 318.10 1805 ---- ---- ---- ---- 303.70 -10.40 314.10 1810 ---- ---- ---- ---- 299.80 -10.30 310.10 1815 ---- ---- ---- ---- 295.90 -10.30 306.20 1820 ---- ---- ---- ---- 292.10 -10.20 302.30 1825 ---- ---- ---- ---- 288.30 -10.20 298.50 1830 ---- ---- ---- ---- 284.50 -10.10 294.60 1835 ---- ---- ---- ---- 280.80 -10.10 290.90 1840 ---- ---- ---- ---- 277.10 -10.00 287.10 1845 ---- ---- ---- ---- 273.50 -9.90 283.40 1850 ---- ---- ---- ---- 269.80 -9.90 279.70 1855 ---- ---- ---- ---- 266.30 -9.80 276.10 1860 ---- ---- ---- ---- 262.70 -9.80 272.50 1865 ---- ---- ---- ---- 259.20 -9.70 268.90 1870 ---- ---- ---- ---- 255.80 -9.60 265.40 1875 ---- ---- ---- ---- 252.30 -9.60 261.90 1880 ---- ---- ---- ---- 248.90 -9.50 258.40 1885 ---- ---- ---- ---- 245.60 -9.40 255.00 1890 ---- ---- ---- ---- 242.30 -9.40 251.70 1895 ---- ---- ---- ---- 239.00 -9.30 248.30 1900 ---- ---- ---- ---- 235.80 -9.20 245.00 1905 ---- ---- ---- ---- 232.60 -9.20 241.80 1910 ---- ---- ---- ---- 229.40 -9.10 238.50 1915 ---- ---- ---- ---- 226.30 -9.10 235.40 1920 ---- ---- ---- ---- 223.20 -9.00 232.20 1925 ---- ---- ---- ---- 220.20 -8.90 229.10 1930 ---- ---- ---- ---- 217.20 -8.90 226.10 1935 ---- ---- ---- ---- 214.20 -8.80 223.00 1940 ---- ---- ---- ---- 211.30 -8.70 220.00 1945 ---- ---- ---- ---- 208.40 -8.70 217.10 1950 ---- ---- ---- ---- 205.60 -8.60 214.20 1955 ---- ---- ---- ---- 202.80 -8.50 211.30 1960 ---- ---- ---- ---- 200.00 -8.50 208.50 1965 ---- ---- ---- ---- 197.30 -8.40 205.70 1970 ---- ---- ---- ---- 194.60 -8.30 202.90 1975 ---- ---- ---- ---- 191.90 -8.30 200.20 1980 ---- ---- ---- ---- 189.30 -8.20 197.50 1985 ---- ---- ---- ---- 186.70 -8.20 194.90 1990 ---- ---- ---- ---- 184.20 -8.00 192.20 1995 ---- ---- ---- ---- 181.70 -8.00 189.70 2000 ---- ---- ---- ---- 179.20 -7.90 187.10 2005 ---- ---- ---- ---- 176.80 -7.80 184.60 2010 ---- ---- ---- ---- 174.40 -7.70 182.10 2015 ---- ---- ---- ---- 172.00 -7.70 179.70 2020 ---- ---- ---- ---- 169.60 -7.70 177.30 2025 ---- ---- ---- ---- 167.30 -7.60 174.90 2030 ---- ---- ---- ---- 165.10 -7.50 172.60 2035 ---- ---- ---- ---- 162.80 -7.50 170.30 2040 ---- ---- ---- ---- 160.60 -7.40 168.00 2045 ---- ---- ---- ---- 158.50 -7.30 165.80 2050 ---- ---- ---- ---- 156.30 -7.30 163.60 2055 ---- ---- ---- ---- 154.20 -7.20 161.40 2060 ---- ---- ---- ---- 152.10 -7.10 159.20 2065 ---- ---- ---- ---- 150.10 -7.00 157.10 2070 ---- ---- ---- ---- 148.10 -6.90 155.00 2075 ---- ---- ---- ---- 146.10 -6.90 153.00 2080 ---- ---- ---- ---- 144.10 -6.90 151.00 2085 ---- ---- ---- ---- 142.20 -6.80 149.00 2090 ---- ---- ---- ---- 140.30 -6.70 147.00 2095 ---- ---- ---- ---- 138.40 -6.70 145.10 2100 ---- ---- ---- ---- 136.60 -6.60 143.20 600 2105 ---- ---- ---- ---- 134.80 -6.50 141.30 2110 ---- ---- ---- ---- 133.00 -6.50 139.50 2115 ---- ---- ---- ---- 131.20 -6.40 137.60 2120 ---- ---- ---- ---- 129.50 -6.40 135.90 2125 ---- ---- ---- ---- 127.80 -6.30 134.10 2130 ---- ---- ---- ---- 126.10 -6.20 132.30 2135 ---- ---- ---- ---- 124.50 -6.10 130.60 2140 ---- ---- ---- ---- 122.80 -6.10 128.90 2145 ---- ---- ---- ---- 121.20 -6.10 127.30 2150 ---- ---- ---- ---- 119.60 -6.00 125.60 2155 ---- ---- ---- ---- 118.10 -5.90 124.00 2160 ---- ---- ---- ---- 116.60 -5.80 122.40 2165 ---- ---- ---- ---- 115.00 -5.90 120.90 2170 ---- ---- ---- ---- 113.60 -5.70 119.30 2175 ---- ---- ---- ---- 112.10 -5.70 117.80 2180 ---- ---- ---- ---- 110.70 -5.60 116.30 2185 ---- ---- ---- ---- 109.20 -5.60 114.80 2190 ---- ---- ---- ---- 107.80 -5.60 113.40 2195 ---- ---- ---- ---- 106.40 -5.50 111.90 2200 ---- ---- ---- ---- 105.10 -5.40 110.50 2205 ---- ---- ---- ---- 103.70 -5.40 109.10 2210 ---- ---- ---- ---- 102.40 -5.30 107.70 2215 ---- ---- ---- ---- 101.10 -5.30 106.40 2220 ---- ---- ---- ---- 99.80 -5.30 105.10 2225 ---- ---- ---- ---- 98.60 -5.10 103.70 2230 ---- ---- ---- ---- 97.30 -5.10 102.40 2235 ---- ---- ---- ---- 96.10 -5.10 101.20 2240 ---- ---- ---- ---- 94.90 -5.00 99.90 2245 ---- ---- ---- ---- 93.70 -4.90 98.60 2250 ---- ---- ---- ---- 92.50 -4.90 97.40 2255 ---- ---- ---- ---- 91.30 -4.90 96.20 2260 ---- ---- ---- ---- 90.20 -4.80 95.00 2265 ---- ---- ---- ---- 89.10 -4.70 93.80 2270 ---- ---- ---- ---- 87.90 -4.80 92.70 2275 ---- ---- ---- ---- 86.90 -4.60 91.50 2280 ---- ---- ---- ---- 85.80 -4.60 90.40 2285 ---- ---- ---- ---- 84.70 ---- ---- 2290 ---- ---- ---- ---- 83.70 -4.50 88.20 2300 ---- ---- ---- ---- 81.60 -4.50 86.10 2310 ---- ---- ---- ---- 79.60 -4.40 84.00 2320 ---- ---- ---- ---- 77.70 -4.30 82.00 2325 ---- ---- ---- ---- 76.70 -4.30 81.00 2330 ---- ---- ---- ---- 75.80 -4.20 80.00 2340 ---- ---- ---- ---- 74.00 -4.10 78.10 2350 ---- ---- ---- ---- 72.20 -4.00 76.20 2360 ---- ---- ---- ---- 70.50 -3.90 74.40 2370 ---- ---- ---- ---- 68.80 -3.90 72.70 2375 ---- ---- ---- ---- 68.00 -3.80 71.80 2380 ---- ---- ---- ---- 67.20 ---- ---- 2390 ---- ---- ---- ---- 65.60 ---- ---- 2400 ---- ---- ---- ---- 64.10 -3.60 67.70 2425 ---- ---- ---- ---- 60.40 -3.50 63.90 2450 ---- ---- ---- ---- 57.10 -3.30 60.40 2475 ---- ---- ---- ---- 53.90 -3.20 57.10 2500 ---- ---- ---- ---- 51.00 -3.00 54.00 2525 ---- ---- ---- ---- 48.30 -2.90 51.20 2550 ---- ---- ---- ---- 45.80 -2.70 48.50 2575 ---- ---- ---- 50.00A 43.40 ---- ---- 3400 ---- ---- ---- ---- 13.20 -.80 14.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 842.10 -13.00 855.10 1275 ---- ---- ---- ---- 817.10 -13.00 830.10 1300 ---- ---- ---- ---- 792.10 -13.00 805.10 1325 ---- ---- ---- ---- 767.10 -13.00 780.10 1350 ---- ---- ---- ---- 742.10 -13.00 755.10 1375 ---- ---- ---- ---- 717.10 -13.00 730.10 1400 ---- ---- ---- ---- 692.10 -13.00 705.10 1425 ---- ---- ---- ---- 667.10 -13.00 680.10 1450 ---- ---- ---- ---- 642.10 -13.00 655.10 1460 ---- ---- ---- ---- 632.10 -13.00 645.10 1470 ---- ---- ---- ---- 622.10 -13.00 635.10 1475 ---- ---- ---- ---- 617.10 -13.00 630.10 1480 ---- ---- ---- ---- 612.10 -13.00 625.10 1490 ---- ---- ---- ---- 602.20 -12.90 615.10 1500 ---- ---- ---- ---- 592.30 -12.80 605.10 1510 ---- ---- ---- ---- 582.50 -12.70 595.20 1520 ---- ---- ---- ---- 572.70 -12.70 585.40 1525 ---- ---- ---- ---- 567.80 -12.70 580.50 1530 ---- ---- ---- ---- 563.00 -12.60 575.60 1540 ---- ---- ---- ---- 553.30 -12.50 565.80 1545 ---- ---- ---- ---- 548.50 -12.40 560.90 1550 ---- ---- ---- ---- 543.70 -12.40 556.10 1555 ---- ---- ---- ---- 538.90 -12.30 551.20 1560 ---- ---- ---- ---- 534.10 -12.30 546.40 1565 ---- ---- ---- ---- 529.30 -12.30 541.60 1570 ---- ---- ---- ---- 524.50 -12.30 536.80 1575 ---- ---- ---- ---- 519.80 -12.20 532.00 1580 ---- ---- ---- ---- 515.00 -12.20 527.20 1585 ---- ---- ---- ---- 510.30 -12.20 522.50 1590 ---- ---- ---- ---- 505.60 -12.10 517.70 1595 ---- ---- ---- ---- 500.90 -12.10 513.00 1600 ---- ---- ---- ---- 496.20 -12.00 508.20 1605 ---- ---- ---- ---- 491.50 -12.00 503.50 1610 ---- ---- ---- ---- 486.80 -12.00 498.80 1615 ---- ---- ---- ---- 482.20 -11.90 494.10 1620 ---- ---- ---- ---- 477.50 -11.90 489.40 1625 ---- ---- ---- ---- 472.90 -11.90 484.80 1630 ---- ---- ---- ---- 468.30 -11.80 480.10 1635 ---- ---- ---- ---- 463.60 -11.80 475.40 1640 ---- ---- ---- ---- 459.10 -11.70 470.80 1645 ---- ---- ---- ---- 454.50 -11.70 466.20 1650 ---- ---- ---- ---- 449.90 -11.70 461.60 1655 ---- ---- ---- ---- 445.30 -11.70 457.00 1660 ---- ---- ---- ---- 440.80 -11.60 452.40 1665 ---- ---- ---- ---- 436.30 -11.60 447.90 1670 ---- ---- ---- ---- 431.80 -11.50 443.30 1675 ---- ---- ---- ---- 427.30 -11.50 438.80 1680 ---- ---- ---- ---- 422.80 -11.50 434.30 1685 ---- ---- ---- ---- 418.30 -11.50 429.80 1690 ---- ---- ---- ---- 413.90 -11.40 425.30 1695 ---- ---- ---- ---- 409.40 -11.40 420.80 1700 ---- ---- ---- ---- 405.00 -11.30 416.30 1705 ---- ---- ---- ---- 400.60 -11.30 411.90 1710 ---- ---- ---- ---- 396.20 -11.30 407.50 1715 ---- ---- ---- ---- 391.90 -11.20 403.10 1720 ---- ---- ---- ---- 387.50 -11.20 398.70 1725 ---- ---- ---- ---- 383.20 -11.10 394.30 1730 ---- ---- ---- ---- 378.90 -11.10 390.00 1735 ---- ---- ---- ---- 374.60 -11.00 385.60 1740 ---- ---- ---- ---- 370.30 -11.00 381.30 1745 ---- ---- ---- ---- 366.10 -10.90 377.00 1750 ---- ---- ---- ---- 361.90 -10.90 372.80 1755 ---- ---- ---- ---- 357.70 -10.80 368.50 1760 ---- ---- ---- ---- 353.50 -10.80 364.30 1765 ---- ---- ---- ---- 349.30 -10.80 360.10 1770 ---- ---- ---- ---- 345.20 -10.70 355.90 1775 ---- ---- ---- ---- 341.10 -10.70 351.80 1780 ---- ---- ---- ---- 337.00 -10.60 347.60 1785 ---- ---- ---- ---- 333.00 -10.50 343.50 1790 ---- ---- ---- ---- 329.00 -10.50 339.50 1795 ---- ---- ---- ---- 325.00 -10.40 335.40 1800 ---- ---- ---- ---- 321.00 -10.40 331.40 1805 ---- ---- ---- ---- 317.00 -10.40 327.40 1810 ---- ---- ---- ---- 313.10 -10.30 323.40 1815 ---- ---- ---- ---- 309.20 -10.30 319.50 1820 ---- ---- ---- ---- 305.40 -10.20 315.60 1825 ---- ---- ---- ---- 301.60 -10.10 311.70 1830 ---- ---- ---- ---- 297.80 -10.10 307.90 1835 ---- ---- ---- ---- 294.00 -10.10 304.10 1840 ---- ---- ---- ---- 290.30 -10.00 300.30 1845 ---- ---- ---- ---- 286.60 -10.00 296.60 1850 ---- ---- ---- ---- 283.00 -9.90 292.90 1855 ---- ---- ---- ---- 279.40 -9.80 289.20 1860 ---- ---- ---- ---- 275.80 -9.80 285.60 1865 ---- ---- ---- ---- 272.20 -9.70 281.90 1870 ---- ---- ---- ---- 268.70 -9.70 278.40 1875 ---- ---- ---- ---- 265.20 -9.60 274.80 1880 ---- ---- ---- ---- 261.80 -9.50 271.30 1885 ---- ---- ---- ---- 258.40 -9.40 267.80 1890 ---- ---- ---- ---- 255.00 -9.40 264.40 1895 ---- ---- ---- ---- 251.60 -9.40 261.00 1900 ---- ---- ---- ---- 248.30 -9.30 257.60 1905 ---- ---- ---- ---- 245.00 -9.20 254.20 1910 ---- ---- ---- ---- 241.80 -9.10 250.90 1915 ---- ---- ---- ---- 238.50 -9.10 247.60 1920 ---- ---- ---- ---- 235.30 -9.10 244.40 1925 ---- ---- ---- ---- 232.10 -9.00 241.10 1930 ---- ---- ---- ---- 229.00 -8.90 237.90 1935 ---- ---- ---- ---- 225.90 -8.80 234.70 1940 ---- ---- ---- ---- 222.80 -8.80 231.60 1945 ---- ---- ---- ---- 219.70 -8.80 228.50 1950 ---- ---- ---- ---- 216.70 -8.70 225.40 1955 ---- ---- ---- ---- 213.70 -8.60 222.30 1960 ---- ---- ---- ---- 210.80 -8.50 219.30 1965 ---- ---- ---- ---- 207.90 -8.40 216.30 1970 ---- ---- ---- ---- 205.00 -8.40 213.40 1975 ---- ---- ---- ---- 202.10 -8.40 210.50 1980 ---- ---- ---- ---- 199.30 -8.30 207.60 1985 ---- ---- ---- ---- 196.50 -8.30 204.80 1990 ---- ---- ---- ---- 193.80 -8.20 202.00 1995 ---- ---- ---- ---- 191.10 -8.10 199.20 2000 ---- ---- ---- ---- 188.50 -8.00 196.50 2005 ---- ---- ---- ---- 185.90 -7.90 193.80 2010 ---- ---- ---- ---- 183.30 -7.90 191.20 2015 ---- ---- ---- ---- 180.80 -7.80 188.60 2020 ---- ---- ---- ---- 178.30 -7.80 186.10 2025 ---- ---- ---- ---- 175.90 -7.70 183.60 2030 ---- ---- ---- ---- 173.50 -7.60 181.10 2035 ---- ---- ---- ---- 171.10 -7.50 178.60 2040 ---- ---- ---- ---- 168.80 -7.40 176.20 2045 ---- ---- ---- ---- 166.50 -7.40 173.90 2050 ---- ---- ---- ---- 164.20 -7.30 171.50 2055 ---- ---- ---- ---- 162.00 -7.30 169.30 2060 ---- ---- ---- ---- 159.80 -7.20 167.00 2065 ---- ---- ---- ---- 157.60 -7.20 164.80 2070 ---- ---- ---- ---- 155.50 -7.10 162.60 2075 ---- ---- ---- ---- 153.40 -7.00 160.40 2080 ---- ---- ---- ---- 151.30 -7.00 158.30 2085 ---- ---- ---- ---- 149.30 -6.90 156.20 2090 ---- ---- ---- ---- 147.30 -6.80 154.10 2095 ---- ---- ---- ---- 145.30 -6.80 152.10 2100 ---- ---- ---- ---- 143.40 -6.70 150.10 2105 ---- ---- ---- ---- 141.40 -6.70 148.10 2110 ---- ---- ---- ---- 139.60 -6.60 146.20 2115 ---- ---- ---- ---- 137.70 -6.50 144.20 2120 ---- ---- ---- ---- 135.90 -6.50 142.40 2125 ---- ---- ---- ---- 134.10 -6.40 140.50 2130 ---- ---- ---- ---- 132.30 -6.40 138.70 2135 ---- ---- ---- ---- 130.60 -6.30 136.90 2140 ---- ---- ---- ---- 128.90 -6.20 135.10 2145 ---- ---- ---- ---- 127.20 -6.20 133.40 2150 ---- ---- ---- ---- 125.50 -6.20 131.70 2155 ---- ---- ---- ---- 123.90 -6.10 130.00 2160 ---- ---- ---- ---- 122.30 -6.00 128.30 2165 ---- ---- ---- ---- 120.70 -6.00 126.70 2170 ---- ---- ---- ---- 119.20 -5.90 125.10 2175 ---- ---- ---- ---- 117.60 -5.90 123.50 2180 ---- ---- ---- ---- 116.10 -5.80 121.90 2185 ---- ---- ---- ---- 114.70 -5.70 120.40 2190 ---- ---- ---- ---- 113.20 -5.70 118.90 2195 ---- ---- ---- ---- 111.80 -5.60 117.40 2200 ---- ---- ---- ---- 110.30 -5.60 115.90 2205 ---- ---- ---- ---- 108.90 -5.60 114.50 2210 ---- ---- ---- ---- 107.60 -5.40 113.00 2215 ---- ---- ---- ---- 106.20 -5.40 111.60 2220 ---- ---- ---- ---- 104.90 -5.30 110.20 2225 ---- ---- ---- ---- 103.60 -5.30 108.90 2230 ---- ---- ---- ---- 102.30 -5.20 107.50 2235 ---- ---- ---- ---- 101.00 -5.20 106.20 2240 ---- ---- ---- ---- 99.80 -5.10 104.90 2245 ---- ---- ---- ---- 98.50 -5.10 103.60 2250 ---- ---- ---- ---- 97.30 -5.00 102.30 2255 ---- ---- ---- ---- 96.10 -5.00 101.10 2260 ---- ---- ---- ---- 94.90 -4.90 99.80 2265 ---- ---- ---- ---- 93.70 -4.90 98.60 2270 ---- ---- ---- ---- 92.60 -4.80 97.40 2275 ---- ---- ---- ---- 91.50 -4.80 96.30 2280 ---- ---- ---- ---- 90.30 -4.80 95.10 2285 ---- ---- ---- ---- 89.20 -4.70 93.90 2290 ---- ---- ---- ---- 88.20 -4.60 92.80 2295 ---- ---- ---- ---- 87.10 ---- ---- 2300 ---- ---- ---- ---- 86.00 -4.60 90.60 2305 ---- ---- ---- ---- 85.00 ---- ---- 2310 ---- ---- ---- ---- 84.00 -4.50 88.50 2320 ---- ---- ---- ---- 82.00 -4.40 86.40 2325 ---- ---- ---- ---- 81.00 -4.30 85.30 2330 ---- ---- ---- ---- 80.00 -4.30 84.30 2340 ---- ---- ---- ---- 78.10 -4.30 82.40 2350 ---- ---- ---- ---- 76.30 -4.20 80.50 2360 ---- ---- ---- ---- 74.50 -4.10 78.60 2370 ---- ---- ---- ---- 72.80 -4.00 76.80 2375 ---- ---- ---- ---- 72.00 -3.90 75.90 2380 ---- ---- ---- ---- 71.10 -4.00 75.10 2390 ---- ---- ---- ---- 69.50 -3.90 73.40 2400 ---- ---- ---- ---- 67.90 -3.80 71.70 2425 ---- ---- ---- ---- 64.20 -3.60 67.80 2450 ---- ---- ---- ---- 60.70 -3.40 64.10 2475 ---- ---- ---- ---- 57.50 -3.20 60.70 2500 ---- ---- ---- ---- 54.40 -3.20 57.60 2525 ---- ---- ---- ---- 51.60 -3.00 54.60 2550 ---- ---- ---- ---- 49.00 -2.90 51.90 2575 ---- ---- ---- ---- 46.60 -2.70 49.30 2600 ---- ---- ---- ---- 44.30 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1092.10 -13.00 1105.10 1025 ---- ---- ---- ---- 1067.10 -13.00 1080.10 1050 ---- ---- ---- ---- 1042.10 -13.00 1055.10 1075 ---- ---- ---- ---- 1017.10 -13.00 1030.10 1090 ---- ---- ---- ---- 1002.10 -13.00 1015.10 1100 ---- ---- ---- ---- 992.10 -13.00 1005.10 1110 ---- ---- ---- ---- 982.10 -13.00 995.10 1120 ---- ---- ---- ---- 972.10 -13.00 985.10 1125 ---- ---- ---- ---- 967.10 -13.00 980.10 1130 ---- ---- ---- ---- 962.10 -13.00 975.10 1140 ---- ---- ---- ---- 952.10 -13.00 965.10 1150 ---- ---- ---- ---- 942.10 -13.00 955.10 1160 ---- ---- ---- ---- 932.10 -13.00 945.10 1170 ---- ---- ---- ---- 922.10 -13.00 935.10 1175 ---- ---- ---- ---- 917.10 -13.00 930.10 1180 ---- ---- ---- ---- 912.10 -13.00 925.10 1190 ---- ---- ---- ---- 902.10 -13.00 915.10 1195 ---- ---- ---- ---- 897.10 -13.00 910.10 1200 ---- ---- ---- ---- 892.10 -13.00 905.10 1205 ---- ---- ---- ---- 887.10 -13.00 900.10 1210 ---- ---- ---- ---- 882.10 -13.00 895.10 1215 ---- ---- ---- ---- 877.10 -13.00 890.10 1220 ---- ---- ---- ---- 872.10 -13.00 885.10 1225 ---- ---- ---- ---- 867.10 -13.00 880.10 1230 ---- ---- ---- ---- 862.10 -13.00 875.10 1235 ---- ---- ---- ---- 857.10 -13.00 870.10 1240 ---- ---- ---- ---- 852.10 -13.00 865.10 1245 ---- ---- ---- ---- 847.10 -13.00 860.10 1250 ---- ---- ---- ---- 842.10 -13.00 855.10 1255 ---- ---- ---- ---- 837.10 -13.00 850.10 1260 ---- ---- ---- ---- 832.10 -13.00 845.10 1265 ---- ---- ---- ---- 827.10 -13.00 840.10 1270 ---- ---- ---- ---- 822.10 -13.00 835.10 1275 ---- ---- ---- ---- 817.10 -13.00 830.10 1280 ---- ---- ---- ---- 812.10 -13.00 825.10 1285 ---- ---- ---- ---- 807.10 -13.00 820.10 1290 ---- ---- ---- ---- 802.10 -13.00 815.10 1295 ---- ---- ---- ---- 797.10 -13.00 810.10 1300 ---- ---- ---- ---- 792.10 -13.00 805.10 1305 ---- ---- ---- ---- 787.10 -13.00 800.10 1310 ---- ---- ---- ---- 782.10 -13.00 795.10 1315 ---- ---- ---- ---- 777.10 -13.00 790.10 1320 ---- ---- ---- ---- 772.10 -13.00 785.10 1325 ---- ---- ---- ---- 767.10 -13.00 780.10 1330 ---- ---- ---- ---- 762.10 -13.00 775.10 1335 ---- ---- ---- ---- 757.10 -13.00 770.10 1340 ---- ---- ---- ---- 752.10 -13.00 765.10 1345 ---- ---- ---- ---- 747.10 -13.00 760.10 1350 ---- ---- ---- ---- 742.10 -13.00 755.10 1355 ---- ---- ---- ---- 737.10 -13.00 750.10 1360 ---- ---- ---- ---- 732.10 -13.00 745.10 1365 ---- ---- ---- ---- 727.10 -13.00 740.10 1370 ---- ---- ---- ---- 722.10 -13.00 735.10 1375 ---- ---- ---- ---- 717.10 -13.00 730.10 1380 ---- ---- ---- ---- 712.10 -13.00 725.10 1385 ---- ---- ---- ---- 707.10 -13.00 720.10 1390 ---- ---- ---- ---- 702.10 -13.00 715.10 1395 ---- ---- ---- ---- 697.10 -13.00 710.10 1400 ---- ---- ---- ---- 692.10 -13.00 705.10 1405 ---- ---- ---- ---- 687.10 -13.00 700.10 1410 ---- ---- ---- ---- 682.10 -13.00 695.10 1415 ---- ---- ---- ---- 677.10 -13.00 690.10 1420 ---- ---- ---- ---- 672.10 -13.00 685.10 1425 ---- ---- ---- ---- 667.10 -13.00 680.10 1430 ---- ---- ---- ---- 662.10 -13.00 675.10 1435 ---- ---- ---- ---- 657.10 -13.00 670.10 1440 ---- ---- ---- ---- 652.10 -13.00 665.10 1445 ---- ---- ---- ---- 647.10 -13.00 660.10 1450 ---- ---- ---- ---- 642.10 -13.00 655.10 1455 ---- ---- ---- ---- 637.10 -13.00 650.10 1460 ---- ---- ---- ---- 632.10 -13.00 645.10 1465 ---- ---- ---- ---- 627.10 -13.00 640.10 1470 ---- ---- ---- ---- 622.10 -13.00 635.10 1475 ---- ---- ---- ---- 617.10 -13.00 630.10 1480 ---- ---- ---- ---- 612.20 -12.90 625.10 1485 ---- ---- ---- ---- 607.20 -12.90 620.10 1490 ---- ---- ---- ---- 602.30 -12.80 615.10 1495 ---- ---- ---- ---- 597.40 -12.80 610.20 1500 ---- ---- ---- ---- 592.50 -12.70 605.20 1505 ---- ---- ---- ---- 587.60 -12.70 600.30 1510 ---- ---- ---- ---- 582.70 -12.70 595.40 1515 ---- ---- ---- ---- 577.90 -12.60 590.50 1520 ---- ---- ---- ---- 573.00 -12.60 585.60 1525 ---- ---- ---- ---- 568.20 -12.50 580.70 1530 ---- ---- ---- ---- 563.40 -12.50 575.90 1535 ---- ---- ---- ---- 558.60 -12.40 571.00 1540 ---- ---- ---- ---- 553.80 -12.40 566.20 1545 ---- ---- ---- ---- 549.00 -12.40 561.40 1550 ---- ---- ---- ---- 544.30 -12.30 556.60 1555 ---- ---- ---- ---- 539.50 -12.30 551.80 1560 ---- ---- ---- ---- 534.80 -12.20 547.00 1565 ---- ---- ---- ---- 530.10 -12.20 542.30 1570 ---- ---- ---- ---- 525.40 -12.10 537.50 1575 ---- ---- ---- ---- 520.70 -12.10 532.80 1580 ---- ---- ---- ---- 516.00 -12.10 528.10 1585 ---- ---- ---- ---- 511.30 -12.10 523.40 1590 ---- ---- ---- ---- 506.70 -12.00 518.70 1595 ---- ---- ---- ---- 502.00 -12.00 514.00 1600 ---- ---- ---- ---- 497.40 -11.90 509.30 1605 ---- ---- ---- ---- 492.80 -11.80 504.60 1610 ---- ---- ---- ---- 488.20 -11.80 500.00 1615 ---- ---- ---- ---- 483.60 -11.80 495.40 1620 ---- ---- ---- ---- 479.00 -11.70 490.70 1625 ---- ---- ---- ---- 474.40 -11.70 486.10 1630 ---- ---- ---- ---- 469.80 -11.70 481.50 1635 ---- ---- ---- ---- 465.20 -11.70 476.90 1640 ---- ---- ---- ---- 460.70 -11.60 472.30 1645 ---- ---- ---- ---- 456.20 -11.50 467.70 1650 ---- ---- ---- ---- 451.60 -11.60 463.20 1655 ---- ---- ---- ---- 447.10 -11.50 458.60 1660 ---- ---- ---- ---- 442.60 -11.40 454.00 1665 ---- ---- ---- ---- 438.10 -11.40 449.50 1670 ---- ---- ---- ---- 433.60 -11.40 445.00 1675 ---- ---- ---- ---- 429.10 -11.40 440.50 1680 ---- ---- ---- ---- 424.70 -11.30 436.00 1685 ---- ---- ---- ---- 420.20 -11.30 431.50 1690 ---- ---- ---- ---- 415.80 -11.20 427.00 1695 ---- ---- ---- ---- 411.40 -11.20 422.60 1700 ---- ---- ---- ---- 407.00 -11.10 418.10 1705 ---- ---- ---- ---- 402.60 -11.10 413.70 1710 ---- ---- ---- ---- 398.20 -11.10 409.30 1715 ---- ---- ---- ---- 393.90 -11.00 404.90 1720 ---- ---- ---- ---- 389.60 -11.00 400.60 1725 ---- ---- ---- ---- 385.30 -10.90 396.20 1730 ---- ---- ---- ---- 381.00 -10.90 391.90 1735 ---- ---- ---- ---- 376.80 -10.80 387.60 1740 ---- ---- ---- ---- 372.50 -10.90 383.40 1745 ---- ---- ---- ---- 368.30 -10.80 379.10 1750 ---- ---- ---- ---- 364.20 -10.70 374.90 1755 ---- ---- ---- ---- 360.00 -10.70 370.70 1760 ---- ---- ---- ---- 355.90 -10.60 366.50 1765 ---- ---- ---- ---- 351.80 -10.60 362.40 1770 ---- ---- ---- ---- 347.80 -10.50 358.30 1775 ---- ---- ---- ---- 343.70 -10.50 354.20 1780 ---- ---- ---- ---- 339.70 -10.50 350.20 1785 ---- ---- ---- ---- 335.80 -10.40 346.20 1790 ---- ---- ---- ---- 331.80 -10.40 342.20 1795 ---- ---- ---- ---- 327.90 -10.30 338.20 1800 ---- ---- ---- ---- 324.00 -10.30 334.30 1805 ---- ---- ---- ---- 320.20 -10.20 330.40 1810 ---- ---- ---- ---- 316.30 -10.20 326.50 1815 ---- ---- ---- ---- 312.50 -10.20 322.70 1820 ---- ---- ---- ---- 308.80 -10.00 318.80 1825 ---- ---- ---- ---- 305.00 -10.00 315.00 1830 ---- ---- ---- ---- 301.30 -10.00 311.30 1835 ---- ---- ---- ---- 297.60 -9.90 307.50 1840 ---- ---- ---- ---- 294.00 -9.80 303.80 1845 ---- ---- ---- ---- 290.30 -9.80 300.10 1850 ---- ---- ---- ---- 286.70 -9.70 296.40 400 1855 ---- ---- ---- ---- 283.10 -9.70 292.80 1860 ---- ---- ---- ---- 279.50 -9.70 289.20 1865 ---- ---- ---- ---- 276.00 -9.60 285.60 1870 ---- ---- ---- ---- 272.50 -9.50 282.00 1875 ---- ---- ---- ---- 269.00 -9.50 278.50 1880 ---- ---- ---- ---- 265.60 -9.40 275.00 75 1885 ---- ---- ---- ---- 262.20 -9.30 271.50 1890 ---- ---- ---- ---- 258.80 -9.30 268.10 1895 ---- ---- ---- ---- 255.50 -9.20 264.70 1900 ---- ---- ---- ---- 252.20 -9.10 261.30 1905 ---- ---- ---- ---- 248.90 -9.10 258.00 1910 ---- ---- ---- ---- 245.60 -9.10 254.70 1915 ---- ---- ---- ---- 242.40 -9.00 251.40 1920 ---- ---- ---- ---- 239.20 -9.00 248.20 1925 ---- ---- ---- ---- 236.10 -8.90 245.00 1930 ---- ---- ---- ---- 233.00 -8.80 241.80 1935 ---- ---- ---- ---- 229.90 -8.80 238.70 1940 ---- ---- ---- ---- 226.90 -8.70 235.60 1945 ---- ---- ---- ---- 223.90 -8.60 232.50 1950 ---- ---- ---- ---- 221.00 -8.50 229.50 1955 ---- ---- ---- ---- 218.10 -8.50 226.60 1960 ---- ---- ---- ---- 215.20 -8.40 223.60 1965 ---- ---- ---- ---- 212.30 -8.40 220.70 1970 ---- ---- ---- ---- 209.50 -8.30 217.80 100 1975 ---- ---- ---- ---- 206.80 -8.20 215.00 1980 ---- ---- ---- ---- 204.00 -8.20 212.20 1985 ---- ---- ---- ---- 201.30 -8.20 209.50 1990 ---- ---- ---- ---- 198.70 -8.10 206.80 1995 ---- ---- ---- ---- 196.10 -8.00 204.10 2000 ---- ---- ---- ---- 193.50 -7.90 201.40 130 2005 ---- ---- ---- ---- 190.90 -7.90 198.80 2010 ---- ---- ---- ---- 188.40 -7.80 196.20 220 2015 ---- ---- ---- ---- 186.00 -7.70 193.70 2020 ---- ---- ---- ---- 183.50 -7.70 191.20 2025 ---- ---- ---- ---- 181.10 -7.60 188.70 2030 ---- ---- ---- ---- 178.70 -7.60 186.30 2035 ---- ---- ---- ---- 176.40 -7.50 183.90 2040 ---- ---- ---- ---- 174.10 -7.40 181.50 50 2045 ---- ---- ---- ---- 171.80 -7.40 179.20 2050 ---- ---- ---- ---- 169.60 -7.30 176.90 10 2055 ---- ---- ---- ---- 167.40 -7.20 174.60 2060 ---- ---- ---- ---- 165.20 -7.20 172.40 2065 ---- ---- ---- ---- 163.10 -7.10 170.20 2070 ---- ---- ---- ---- 161.00 -7.00 168.00 2075 ---- ---- ---- ---- 158.90 -7.00 165.90 2080 ---- ---- ---- ---- 156.80 -7.00 163.80 2085 ---- ---- ---- ---- 154.80 -6.90 161.70 2090 ---- ---- ---- ---- 152.80 -6.90 159.70 2095 ---- ---- ---- ---- 150.90 -6.70 157.60 2100 ---- ---- ---- ---- 149.00 -6.70 155.70 10 2105 ---- ---- ---- ---- 147.10 -6.60 153.70 2110 ---- ---- ---- ---- 145.20 -6.60 151.80 2115 ---- ---- ---- ---- 143.40 -6.50 149.90 2120 ---- ---- ---- ---- 141.60 -6.40 148.00 2125 ---- ---- ---- ---- 139.80 -6.40 146.20 2130 ---- ---- ---- ---- 138.00 -6.40 144.40 2135 ---- ---- ---- ---- 136.30 -6.30 142.60 2140 ---- ---- ---- ---- 134.60 -6.30 140.90 2145 ---- ---- ---- ---- 133.00 -6.10 139.10 2150 ---- ---- ---- ---- 131.30 -6.10 137.40 5 2155 ---- ---- ---- ---- 129.70 -6.10 135.80 2160 ---- ---- ---- ---- 128.10 -6.00 134.10 2165 ---- ---- ---- ---- 126.50 -6.00 132.50 2170 ---- ---- ---- ---- 125.00 -5.90 130.90 2175 ---- ---- ---- ---- 123.50 -5.80 129.30 2180 ---- ---- ---- ---- 122.00 -5.80 127.80 2185 ---- ---- ---- ---- 120.50 -5.70 126.20 2190 ---- ---- ---- ---- 119.10 -5.60 124.70 2195 ---- ---- ---- ---- 117.60 -5.70 123.30 2200 ---- ---- ---- ---- 116.20 -5.60 121.80 500 2205 ---- ---- ---- ---- 114.80 -5.60 120.40 2210 ---- ---- ---- ---- 113.50 -5.50 119.00 2215 ---- ---- ---- ---- 112.10 -5.50 117.60 2220 ---- ---- ---- ---- 110.80 -5.40 116.20 2225 ---- ---- ---- ---- 109.50 -5.40 114.90 2230 ---- ---- ---- ---- 108.30 -5.20 113.50 2235 ---- ---- ---- ---- 107.00 -5.20 112.20 2240 ---- ---- ---- ---- 105.80 -5.10 110.90 2245 ---- ---- ---- ---- 104.50 -5.20 109.70 2250 ---- ---- ---- ---- 103.30 -5.10 108.40 5 2255 ---- ---- ---- ---- 102.20 -5.00 107.20 2260 ---- ---- ---- ---- 101.00 -5.00 106.00 2265 ---- ---- ---- ---- 99.80 -5.00 104.80 2270 ---- ---- ---- ---- 98.70 -4.90 103.60 2275 ---- ---- ---- ---- 97.60 -4.90 102.50 2280 ---- ---- ---- ---- 96.50 -4.80 101.30 2285 ---- ---- ---- ---- 95.40 -4.80 100.20 2290 ---- ---- ---- ---- 94.40 -4.70 99.10 2295 ---- ---- ---- ---- 93.30 -4.70 98.00 2300 ---- ---- ---- ---- 92.30 -4.60 96.90 510 2305 ---- ---- ---- ---- 91.30 -4.60 95.90 2310 ---- ---- ---- ---- 90.30 -4.50 94.80 2315 ---- ---- ---- ---- 89.30 -4.50 93.80 2320 ---- ---- ---- ---- 88.30 -4.50 92.80 2325 ---- ---- ---- ---- 87.40 -4.40 91.80 2330 ---- ---- ---- ---- 86.40 -4.40 90.80 2335 ---- ---- ---- ---- 85.50 -4.30 89.80 2340 ---- ---- ---- ---- 84.60 -4.30 88.90 2345 ---- ---- ---- ---- 83.70 -4.30 88.00 2350 ---- ---- ---- ---- 82.80 -4.20 87.00 2355 ---- ---- ---- ---- 81.90 -4.20 86.10 2360 ---- ---- ---- ---- 81.10 -4.10 85.20 2370 ---- ---- ---- ---- 79.40 -4.10 83.50 2375 ---- ---- ---- ---- 78.50 -4.10 82.60 2380 ---- ---- ---- ---- 77.70 -4.10 81.80 2390 ---- ---- ---- ---- 76.10 -4.00 80.10 2400 ---- ---- ---- ---- 74.60 -3.90 78.50 22 2410 ---- ---- ---- ---- 73.10 -3.80 76.90 2420 ---- ---- ---- ---- 71.60 -3.80 75.40 2425 ---- ---- ---- ---- 70.90 -3.70 74.60 2430 ---- ---- ---- ---- 70.20 -3.70 73.90 2440 ---- ---- ---- ---- 68.80 -3.70 72.50 2450 ---- ---- ---- ---- 67.50 -3.60 71.10 2460 ---- ---- ---- ---- 66.20 -3.50 69.70 2475 ---- ---- ---- ---- 64.30 -3.40 67.70 2500 ---- ---- ---- ---- 61.40 -3.20 64.60 112 2525 ---- ---- ---- ---- 58.60 -3.10 61.70 2550 ---- ---- ---- ---- 56.00 -3.00 59.00 2575 ---- ---- ---- ---- 53.60 -2.90 56.50 2600 ---- ---- ---- ---- 51.30 -2.80 54.10 2625 ---- ---- ---- ---- 49.20 -2.70 51.90 2650 ---- ---- ---- ---- 47.30 -2.50 49.80 900 ---- ---- ---- ---- 1192.10 -13.00 1205.10 925 ---- ---- ---- ---- 1167.10 -13.00 1180.10 950 ---- ---- ---- ---- 1142.10 -13.00 1155.10 975 ---- ---- ---- ---- 1117.10 -13.00 1130.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 828.70 -13.10 841.80 1300 ---- ---- ---- ---- 803.70 -13.10 816.80 1325 ---- ---- ---- ---- 778.70 -13.10 791.80 1350 ---- ---- ---- ---- 753.70 -13.10 766.80 1375 ---- ---- ---- ---- 728.70 -13.10 741.80 1400 ---- ---- ---- ---- 703.70 -13.10 716.80 1425 ---- ---- ---- ---- 678.70 -13.10 691.80 1450 ---- ---- ---- ---- 653.80 -13.00 666.80 1470 ---- ---- ---- ---- 634.00 -12.90 646.90 1475 ---- ---- ---- ---- 629.10 -12.80 641.90 1480 ---- ---- ---- ---- 624.20 -12.80 637.00 1490 ---- ---- ---- ---- 614.40 -12.70 627.10 1500 ---- ---- ---- ---- 604.70 -12.60 617.30 1510 ---- ---- ---- ---- 595.00 -12.60 607.60 1520 ---- ---- ---- ---- 585.40 -12.50 597.90 1525 ---- ---- ---- ---- 580.60 -12.50 593.10 1530 ---- ---- ---- ---- 575.80 -12.40 588.20 1540 ---- ---- ---- ---- 566.30 -12.30 578.60 1550 ---- ---- ---- ---- 556.80 -12.30 569.10 1560 ---- ---- ---- ---- 547.40 -12.20 559.60 1565 ---- ---- ---- ---- 542.70 -12.10 554.80 1570 ---- ---- ---- ---- 538.00 -12.10 550.10 1575 ---- ---- ---- ---- 533.30 -12.10 545.40 1580 ---- ---- ---- ---- 528.70 -12.00 540.70 1585 ---- ---- ---- ---- 524.00 -12.00 536.00 1590 ---- ---- ---- ---- 519.40 -11.90 531.30 1595 ---- ---- ---- ---- 514.70 -12.00 526.70 1600 ---- ---- ---- ---- 510.10 -11.90 522.00 1605 ---- ---- ---- ---- 505.50 -11.90 517.40 1610 ---- ---- ---- ---- 500.90 -11.80 512.70 1615 ---- ---- ---- ---- 496.40 -11.70 508.10 1620 ---- ---- ---- ---- 491.80 -11.70 503.50 1625 ---- ---- ---- ---- 487.20 -11.70 498.90 1630 ---- ---- ---- ---- 482.70 -11.60 494.30 1635 ---- ---- ---- ---- 478.20 -11.60 489.80 1640 ---- ---- ---- ---- 473.60 -11.60 485.20 1645 ---- ---- ---- ---- 469.10 -11.60 480.70 1650 ---- ---- ---- ---- 464.60 -11.60 476.20 1655 ---- ---- ---- ---- 460.20 -11.40 471.60 1660 ---- ---- ---- ---- 455.70 -11.40 467.10 1665 ---- ---- ---- ---- 451.20 -11.40 462.60 1670 ---- ---- ---- ---- 446.80 -11.40 458.20 1675 ---- ---- ---- ---- 442.40 -11.30 453.70 1680 ---- ---- ---- ---- 438.00 -11.30 449.30 1685 ---- ---- ---- ---- 433.60 -11.20 444.80 1690 ---- ---- ---- ---- 429.20 -11.20 440.40 1695 ---- ---- ---- ---- 424.80 -11.20 436.00 1700 ---- ---- ---- ---- 420.50 -11.10 431.60 1705 ---- ---- ---- ---- 416.20 -11.10 427.30 1710 ---- ---- ---- ---- 411.80 -11.10 422.90 1715 ---- ---- ---- ---- 407.50 -11.10 418.60 1720 ---- ---- ---- ---- 403.30 -10.90 414.20 1725 ---- ---- ---- ---- 399.00 -10.90 409.90 1730 ---- ---- ---- ---- 394.80 -10.90 405.70 1735 ---- ---- ---- ---- 390.50 -10.90 401.40 1740 ---- ---- ---- ---- 386.30 -10.80 397.10 1745 ---- ---- ---- ---- 382.10 -10.80 392.90 1750 ---- ---- ---- ---- 378.00 -10.70 388.70 1755 ---- ---- ---- ---- 373.80 -10.70 384.50 1760 ---- ---- ---- ---- 369.70 -10.60 380.30 1765 ---- ---- ---- ---- 365.60 -10.60 376.20 1770 ---- ---- ---- ---- 361.50 -10.60 372.10 1775 ---- ---- ---- ---- 357.50 -10.50 368.00 1780 ---- ---- ---- ---- 353.40 -10.50 363.90 1785 ---- ---- ---- ---- 349.40 -10.40 359.80 1790 ---- ---- ---- ---- 345.40 -10.40 355.80 1795 ---- ---- ---- ---- 341.50 -10.30 351.80 1800 ---- ---- ---- ---- 337.50 -10.30 347.80 1805 ---- ---- ---- ---- 333.60 -10.30 343.90 1810 ---- ---- ---- ---- 329.80 -10.20 340.00 1815 ---- ---- ---- ---- 325.90 -10.20 336.10 1820 ---- ---- ---- ---- 322.10 -10.10 332.20 1825 ---- ---- ---- ---- 318.30 -10.00 328.30 1830 ---- ---- ---- ---- 314.50 -10.00 324.50 1835 ---- ---- ---- ---- 310.80 -10.00 320.80 1840 ---- ---- ---- ---- 307.10 -9.90 317.00 1845 ---- ---- ---- ---- 303.50 -9.80 313.30 1850 ---- ---- ---- ---- 299.80 -9.80 309.60 1855 ---- ---- ---- ---- 296.20 -9.80 306.00 1860 ---- ---- ---- ---- 292.70 -9.60 302.30 1865 ---- ---- ---- ---- 289.10 -9.70 298.80 1870 ---- ---- ---- ---- 285.60 -9.60 295.20 1875 ---- ---- ---- ---- 282.20 -9.50 291.70 1880 ---- ---- ---- ---- 278.70 -9.50 288.20 1885 ---- ---- ---- ---- 275.30 -9.40 284.70 1890 ---- ---- ---- ---- 272.00 -9.30 281.30 1895 ---- ---- ---- ---- 268.60 -9.30 277.90 1900 ---- ---- ---- ---- 265.30 -9.30 274.60 1905 ---- ---- ---- ---- 262.10 -9.10 271.20 1910 ---- ---- ---- ---- 258.80 -9.10 267.90 1915 ---- ---- ---- ---- 255.60 -9.10 264.70 1920 ---- ---- ---- ---- 252.40 -9.00 261.40 1925 ---- ---- ---- ---- 249.30 -8.90 258.20 1930 ---- ---- ---- ---- 246.10 -8.90 255.00 1935 ---- ---- ---- ---- 243.10 -8.80 251.90 1940 ---- ---- ---- ---- 240.00 -8.80 248.80 1945 ---- ---- ---- ---- 237.00 -8.70 245.70 1950 ---- ---- ---- ---- 233.90 -8.70 242.60 1955 ---- ---- ---- ---- 231.00 -8.60 239.60 1960 ---- ---- ---- ---- 228.00 -8.60 236.60 1965 ---- ---- ---- ---- 225.10 -8.50 233.60 1970 ---- ---- ---- ---- 222.20 -8.40 230.60 1975 ---- ---- ---- ---- 219.40 -8.30 227.70 1980 ---- ---- ---- ---- 216.50 -8.30 224.80 1985 ---- ---- ---- ---- 213.70 -8.30 222.00 1990 ---- ---- ---- ---- 211.00 -8.20 219.20 1995 ---- ---- ---- ---- 208.30 -8.10 216.40 2000 ---- ---- ---- ---- 205.60 -8.00 213.60 2005 ---- ---- ---- ---- 202.90 -8.00 210.90 2010 ---- ---- ---- ---- 200.30 -8.00 208.30 2015 ---- ---- ---- ---- 197.80 -7.80 205.60 2020 ---- ---- ---- ---- 195.20 -7.80 203.00 2025 ---- ---- ---- ---- 192.70 -7.80 200.50 2030 ---- ---- ---- ---- 190.30 -7.70 198.00 2035 ---- ---- ---- ---- 187.90 -7.60 195.50 2040 ---- ---- ---- ---- 185.50 -7.50 193.00 2045 ---- ---- ---- ---- 183.10 -7.50 190.60 2050 ---- ---- ---- ---- 180.80 -7.50 188.30 2055 ---- ---- ---- ---- 178.50 -7.40 185.90 2060 ---- ---- ---- ---- 176.30 -7.30 183.60 2065 ---- ---- ---- ---- 174.10 -7.20 181.30 2070 ---- ---- ---- ---- 171.90 -7.20 179.10 2075 ---- ---- ---- ---- 169.70 -7.20 176.90 2080 ---- ---- ---- ---- 167.60 -7.10 174.70 2085 ---- ---- ---- ---- 165.60 -7.00 172.60 2090 ---- ---- ---- ---- 163.50 -7.00 170.50 2095 ---- ---- ---- ---- 161.50 -6.90 168.40 2100 ---- ---- ---- ---- 159.50 -6.90 166.40 2105 ---- ---- ---- ---- 157.60 -6.80 164.40 2110 ---- ---- ---- ---- 155.70 -6.70 162.40 2115 ---- ---- ---- ---- 153.80 -6.60 160.40 2120 ---- ---- ---- ---- 151.90 -6.60 158.50 2125 ---- ---- ---- ---- 150.10 -6.50 156.60 2130 ---- ---- ---- ---- 148.30 -6.50 154.80 2135 ---- ---- ---- ---- 146.50 -6.50 153.00 2140 ---- ---- ---- ---- 144.80 -6.40 151.20 2145 ---- ---- ---- ---- 143.00 -6.40 149.40 2150 ---- ---- ---- ---- 141.40 -6.20 147.60 2155 ---- ---- ---- ---- 139.70 -6.20 145.90 2160 ---- ---- ---- ---- 138.10 -6.10 144.20 2165 ---- ---- ---- ---- 136.40 -6.20 142.60 2170 ---- ---- ---- ---- 134.90 -6.00 140.90 2175 ---- ---- ---- ---- 133.30 -6.00 139.30 2180 ---- ---- ---- ---- 131.80 -5.90 137.70 2185 ---- ---- ---- ---- 130.20 -6.00 136.20 2190 ---- ---- ---- ---- 128.70 -5.90 134.60 2195 ---- ---- ---- ---- 127.30 -5.80 133.10 2200 ---- ---- ---- ---- 125.80 -5.80 131.60 2205 ---- ---- ---- ---- 124.40 -5.70 130.10 2210 ---- ---- ---- ---- 123.00 -5.70 128.70 2215 ---- ---- ---- ---- 121.60 -5.60 127.20 2220 ---- ---- ---- ---- 120.30 -5.50 125.80 2225 ---- ---- ---- ---- 118.90 -5.50 124.40 2230 ---- ---- ---- ---- 117.60 -5.50 123.10 2235 ---- ---- ---- ---- 116.30 -5.40 121.70 2240 ---- ---- ---- ---- 115.00 -5.40 120.40 2245 ---- ---- ---- ---- 113.70 -5.40 119.10 2250 ---- ---- ---- ---- 112.50 -5.30 117.80 2255 ---- ---- ---- ---- 111.30 -5.20 116.50 2260 ---- ---- ---- ---- 110.00 -5.20 115.20 2265 ---- ---- ---- ---- 108.80 -5.20 114.00 2270 ---- ---- ---- ---- 107.70 -5.10 112.80 2275 ---- ---- ---- ---- 106.50 -5.00 111.50 2280 ---- ---- ---- ---- 105.30 -5.10 110.40 2285 ---- ---- ---- ---- 104.20 -5.00 109.20 2290 ---- ---- ---- ---- 103.10 -4.90 108.00 2295 ---- ---- ---- ---- 102.00 -4.90 106.90 2300 ---- ---- ---- ---- 100.90 -4.80 105.70 2305 ---- ---- ---- ---- 99.80 ---- ---- 2310 ---- ---- ---- ---- 98.80 -4.70 103.50 2315 ---- ---- ---- ---- 97.70 ---- ---- 2320 ---- ---- ---- ---- 96.70 -4.70 101.40 2325 ---- ---- ---- ---- 95.70 -4.60 100.30 2330 ---- ---- ---- ---- 94.70 -4.60 99.30 2340 ---- ---- ---- ---- 92.70 -4.50 97.20 2350 ---- ---- ---- ---- 90.80 -4.40 95.20 2360 ---- ---- ---- ---- 88.90 -4.40 93.30 2370 ---- ---- ---- ---- 87.10 -4.30 91.40 2375 ---- ---- ---- ---- 86.20 -4.30 90.50 2380 ---- ---- ---- ---- 85.40 -4.20 89.60 2390 ---- ---- ---- ---- 83.70 -4.10 87.80 2400 ---- ---- ---- ---- 82.00 -4.10 86.10 2410 ---- ---- ---- ---- 80.40 ---- ---- 2425 ---- ---- ---- ---- 78.00 -3.90 81.90 2450 ---- ---- ---- ---- 74.30 -3.80 78.10 2475 ---- ---- ---- ---- 70.90 -3.60 74.50 2500 ---- ---- ---- ---- 67.60 -3.50 71.10 2525 ---- ---- ---- ---- 64.60 -3.30 67.90 2550 ---- ---- ---- ---- 61.80 -3.20 65.00 2575 ---- ---- ---- ---- 59.10 -3.10 62.20 2600 ---- ---- ---- ---- 56.70 -2.90 59.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 703.70 -13.10 716.80 1425 ---- ---- ---- ---- 678.70 -13.10 691.80 1450 ---- ---- ---- ---- 653.70 -13.10 666.80 1475 ---- ---- ---- ---- 628.90 -12.90 641.80 1500 ---- ---- ---- ---- 604.40 -12.70 617.10 1525 ---- ---- ---- ---- 580.30 -12.50 592.80 1550 ---- ---- ---- ---- 556.50 -12.20 568.70 1575 ---- ---- ---- ---- 533.00 -12.10 545.10 1580 ---- ---- ---- ---- 528.30 -12.10 540.40 1590 ---- ---- ---- ---- 519.10 -11.90 531.00 1600 ---- ---- ---- ---- 509.80 -11.90 521.70 1610 ---- ---- ---- ---- 500.70 -11.80 512.50 1620 ---- ---- ---- ---- 491.60 -11.70 503.30 1625 ---- ---- ---- ---- 487.00 -11.70 498.70 1630 ---- ---- ---- ---- 482.50 -11.70 494.20 1640 ---- ---- ---- ---- 473.50 -11.60 485.10 1650 ---- ---- ---- ---- 464.60 -11.50 476.10 1660 ---- ---- ---- ---- 455.70 -11.40 467.10 1670 ---- ---- ---- ---- 446.90 -11.30 458.20 1675 ---- ---- ---- ---- 442.50 -11.30 453.80 1680 ---- ---- ---- ---- 438.20 -11.20 449.40 1685 ---- ---- ---- ---- 433.80 -11.20 445.00 1690 ---- ---- ---- ---- 429.50 -11.10 440.60 1695 ---- ---- ---- ---- 425.10 -11.20 436.30 1700 ---- ---- ---- ---- 420.80 -11.10 431.90 1705 ---- ---- ---- ---- 416.60 -11.00 427.60 1710 ---- ---- ---- ---- 412.30 -11.00 423.30 1715 ---- ---- ---- ---- 408.00 -11.00 419.00 1720 ---- ---- ---- ---- 403.80 -10.90 414.70 1725 ---- ---- ---- ---- 399.60 -10.90 410.50 1730 ---- ---- ---- ---- 395.40 -10.80 406.20 1735 ---- ---- ---- ---- 391.20 -10.80 402.00 1740 ---- ---- ---- ---- 387.10 -10.70 397.80 1745 ---- ---- ---- ---- 382.90 -10.70 393.60 1750 ---- ---- ---- ---- 378.80 -10.70 389.50 1755 ---- ---- ---- ---- 374.70 -10.70 385.40 1760 ---- ---- ---- ---- 370.70 -10.50 381.20 1765 ---- ---- ---- ---- 366.60 -10.50 377.10 1770 ---- ---- ---- ---- 362.60 -10.50 373.10 1775 ---- ---- ---- ---- 358.60 -10.40 369.00 1780 ---- ---- ---- ---- 354.60 -10.40 365.00 1785 ---- ---- ---- ---- 350.70 -10.30 361.00 1790 ---- ---- ---- ---- 346.70 -10.30 357.00 1795 ---- ---- ---- ---- 342.80 -10.30 353.10 1800 ---- ---- ---- ---- 339.00 -10.10 349.10 1805 ---- ---- ---- ---- 335.10 -10.10 345.20 1810 ---- ---- ---- ---- 331.30 -10.10 341.40 1815 ---- ---- ---- ---- 327.50 -10.00 337.50 1820 ---- ---- ---- ---- 323.70 -10.00 333.70 1825 ---- ---- ---- ---- 320.00 -9.90 329.90 1830 ---- ---- ---- ---- 316.20 -9.90 326.10 1835 ---- ---- ---- ---- 312.50 -9.90 322.40 1840 ---- ---- ---- ---- 308.90 -9.80 318.70 1845 ---- ---- ---- ---- 305.30 -9.70 315.00 1850 ---- ---- ---- ---- 301.70 -9.70 311.40 1855 ---- ---- ---- ---- 298.10 -9.60 307.70 1860 ---- ---- ---- ---- 294.60 -9.50 304.10 1865 ---- ---- ---- ---- 291.10 -9.50 300.60 1870 ---- ---- ---- ---- 287.60 -9.50 297.10 1875 ---- ---- ---- ---- 284.10 -9.50 293.60 1880 ---- ---- ---- ---- 280.70 -9.40 290.10 1885 ---- ---- ---- ---- 277.30 -9.40 286.70 1890 ---- ---- ---- ---- 274.00 -9.30 283.30 1895 ---- ---- ---- ---- 270.70 -9.20 279.90 1900 ---- ---- ---- ---- 267.40 -9.10 276.50 1905 ---- ---- ---- ---- 264.10 -9.10 273.20 1910 ---- ---- ---- ---- 260.90 -9.00 269.90 1915 ---- ---- ---- ---- 257.70 -9.00 266.70 1920 ---- ---- ---- ---- 254.50 -9.00 263.50 1925 ---- ---- ---- ---- 251.40 -8.90 260.30 1930 ---- ---- ---- ---- 248.30 -8.80 257.10 1935 ---- ---- ---- ---- 245.20 -8.80 254.00 1940 ---- ---- ---- ---- 242.20 -8.70 250.90 1945 ---- ---- ---- ---- 239.10 -8.70 247.80 1950 ---- ---- ---- ---- 236.10 -8.60 244.70 1955 ---- ---- ---- ---- 233.20 -8.50 241.70 1960 ---- ---- ---- ---- 230.20 -8.50 238.70 1965 ---- ---- ---- ---- 227.30 -8.50 235.80 1970 ---- ---- ---- ---- 224.50 -8.30 232.80 1975 ---- ---- ---- ---- 221.60 -8.30 229.90 1980 ---- ---- ---- ---- 218.80 -8.30 227.10 1985 ---- ---- ---- ---- 216.10 -8.20 224.30 1990 ---- ---- ---- ---- 213.30 -8.20 221.50 1995 ---- ---- ---- ---- 210.70 -8.00 218.70 2000 ---- ---- ---- ---- 208.00 -8.00 216.00 2005 ---- ---- ---- ---- 205.40 -7.90 213.30 2010 ---- ---- ---- ---- 202.80 -7.90 210.70 2015 ---- ---- ---- ---- 200.20 -7.90 208.10 2020 ---- ---- ---- ---- 197.70 -7.80 205.50 2025 ---- ---- ---- ---- 195.30 -7.70 203.00 2030 ---- ---- ---- ---- 192.80 -7.70 200.50 2035 ---- ---- ---- ---- 190.40 -7.60 198.00 2040 ---- ---- ---- ---- 188.10 -7.50 195.60 2045 ---- ---- ---- ---- 185.70 -7.50 193.20 2050 ---- ---- ---- ---- 183.40 -7.40 190.80 2055 ---- ---- ---- ---- 181.20 -7.30 188.50 2060 ---- ---- ---- ---- 179.00 -7.20 186.20 2065 ---- ---- ---- ---- 176.80 -7.20 184.00 2070 ---- ---- ---- ---- 174.60 -7.20 181.80 2075 ---- ---- ---- ---- 172.50 -7.10 179.60 2080 ---- ---- ---- ---- 170.40 -7.10 177.50 2085 ---- ---- ---- ---- 168.30 -7.00 175.30 2090 ---- ---- ---- ---- 166.30 -7.00 173.30 2095 ---- ---- ---- ---- 164.30 -6.90 171.20 2100 ---- ---- ---- ---- 162.40 -6.80 169.20 2105 ---- ---- ---- ---- 160.40 -6.80 167.20 2110 ---- ---- ---- ---- 158.50 -6.70 165.20 2115 ---- ---- ---- ---- 156.70 -6.60 163.30 2120 ---- ---- ---- ---- 154.80 -6.60 161.40 2125 ---- ---- ---- ---- 153.00 -6.60 159.60 2130 ---- ---- ---- ---- 151.20 -6.50 157.70 2135 ---- ---- ---- ---- 149.50 -6.40 155.90 2140 ---- ---- ---- ---- 147.70 -6.40 154.10 2145 ---- ---- ---- ---- 146.00 -6.40 152.40 2150 ---- ---- ---- ---- 144.40 -6.20 150.60 2155 ---- ---- ---- ---- 142.70 -6.20 148.90 2160 ---- ---- ---- ---- 141.10 -6.20 147.30 2165 ---- ---- ---- ---- 139.50 -6.10 145.60 2170 ---- ---- ---- ---- 137.90 -6.10 144.00 2175 ---- ---- ---- ---- 136.40 -6.00 142.40 2180 ---- ---- ---- ---- 134.90 -5.90 140.80 2185 ---- ---- ---- ---- 133.40 -5.90 139.30 2190 ---- ---- ---- ---- 131.90 -5.80 137.70 2195 ---- ---- ---- ---- 130.40 -5.80 136.20 2200 ---- ---- ---- ---- 129.00 -5.80 134.80 2205 ---- ---- ---- ---- 127.60 -5.70 133.30 2210 ---- ---- ---- ---- 126.20 -5.70 131.90 2215 ---- ---- ---- ---- 124.80 -5.60 130.40 2220 ---- ---- ---- ---- 123.50 -5.50 129.00 2225 ---- ---- ---- ---- 122.10 -5.60 127.70 2230 ---- ---- ---- ---- 120.80 -5.50 126.30 2235 ---- ---- ---- ---- 119.50 -5.50 125.00 2240 ---- ---- ---- ---- 118.30 -5.40 123.70 2245 ---- ---- ---- ---- 117.00 -5.30 122.30 2250 ---- ---- ---- ---- 115.80 -5.30 121.10 2255 ---- ---- ---- ---- 114.50 -5.30 119.80 2260 ---- ---- ---- ---- 113.30 -5.20 118.50 2265 ---- ---- ---- ---- 112.10 -5.20 117.30 2270 ---- ---- ---- ---- 111.00 -5.10 116.10 2275 ---- ---- ---- ---- 109.80 -5.10 114.90 2280 ---- ---- ---- ---- 108.70 -5.00 113.70 2285 ---- ---- ---- ---- 107.50 -5.00 112.50 2290 ---- ---- ---- ---- 106.40 -5.00 111.40 2295 ---- ---- ---- ---- 105.30 -4.90 110.20 2300 ---- ---- ---- ---- 104.30 -4.80 109.10 2305 ---- ---- ---- ---- 103.20 ---- ---- 2310 ---- ---- ---- ---- 102.10 -4.80 106.90 2315 ---- ---- ---- ---- 101.10 ---- ---- 2320 ---- ---- ---- ---- 100.10 -4.70 104.80 2325 ---- ---- ---- ---- 99.10 -4.60 103.70 2330 ---- ---- ---- ---- 98.10 -4.60 102.70 2340 ---- ---- ---- ---- 96.10 -4.60 100.70 2350 ---- ---- ---- ---- 94.20 -4.50 98.70 2360 ---- ---- ---- ---- 92.40 -4.40 96.80 2370 ---- ---- ---- ---- 90.60 -4.30 94.90 2375 ---- ---- ---- ---- 89.70 -4.30 94.00 2380 ---- ---- ---- ---- 88.80 -4.30 93.10 2390 ---- ---- ---- ---- 87.10 -4.20 91.30 2400 ---- ---- ---- ---- 85.40 -4.20 89.60 2410 ---- ---- ---- ---- 83.80 ---- ---- 2425 ---- ---- ---- ---- 81.50 -3.90 85.40 2450 ---- ---- ---- ---- 77.80 -3.80 81.60 2475 ---- ---- ---- ---- 74.30 -3.70 78.00 2500 ---- ---- ---- ---- 71.10 -3.50 74.60 2525 ---- ---- ---- ---- 68.10 -3.30 71.40 2550 ---- ---- ---- ---- 65.20 -3.30 68.50 2575 ---- ---- ---- ---- 62.60 -3.10 65.70 2600 ---- ---- ---- ---- 60.10 -3.00 63.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 640.40 -12.70 653.10 1500 ---- ---- ---- ---- 616.20 -12.50 628.70 1525 ---- ---- ---- ---- 592.30 -12.30 604.60 1550 ---- ---- ---- ---- 568.70 -12.10 580.80 1575 ---- ---- ---- ---- 545.40 -11.90 557.30 1600 ---- ---- ---- ---- 522.40 -11.70 534.10 1625 ---- ---- ---- ---- 499.70 -11.50 511.20 1650 ---- ---- ---- ---- 477.30 -11.30 488.60 1660 ---- ---- ---- ---- 468.40 -11.30 479.70 1670 ---- ---- ---- ---- 459.60 -11.20 470.80 1675 ---- ---- ---- ---- 455.20 -11.20 466.40 1680 ---- ---- ---- ---- 450.80 -11.20 462.00 1690 ---- ---- ---- ---- 442.10 -11.10 453.20 1700 ---- ---- ---- ---- 433.50 -11.00 444.50 1710 ---- ---- ---- ---- 424.90 -10.90 435.80 1720 ---- ---- ---- ---- 416.40 -10.80 427.20 1725 ---- ---- ---- ---- 412.10 -10.80 422.90 1730 ---- ---- ---- ---- 407.90 -10.80 418.70 1740 ---- ---- ---- ---- 399.50 -10.70 410.20 1750 ---- ---- ---- ---- 391.20 -10.60 401.80 1760 ---- ---- ---- ---- 383.00 -10.50 393.50 1765 ---- ---- ---- ---- 378.90 -10.50 389.40 1770 ---- ---- ---- ---- 374.90 -10.40 385.30 1775 ---- ---- ---- ---- 370.80 -10.40 381.20 1780 ---- ---- ---- ---- 366.80 -10.30 377.10 1785 ---- ---- ---- ---- 362.80 -10.30 373.10 1790 ---- ---- ---- ---- 358.80 -10.30 369.10 1795 ---- ---- ---- ---- 354.90 -10.20 365.10 1800 ---- ---- ---- ---- 351.00 -10.10 361.10 1805 ---- ---- ---- ---- 347.10 -10.10 357.20 1810 ---- ---- ---- ---- 343.20 -10.10 353.30 1815 ---- ---- ---- ---- 339.40 -10.00 349.40 1820 ---- ---- ---- ---- 335.50 -10.00 345.50 1825 ---- ---- ---- ---- 331.80 -9.90 341.70 1830 ---- ---- ---- ---- 328.00 -9.90 337.90 1835 ---- ---- ---- ---- 324.30 -9.80 334.10 1840 ---- ---- ---- ---- 320.60 -9.80 330.40 1845 ---- ---- ---- ---- 316.90 -9.70 326.60 1850 ---- ---- ---- ---- 313.30 -9.70 323.00 1855 ---- ---- ---- ---- 309.70 -9.60 319.30 1860 ---- ---- ---- ---- 306.10 -9.60 315.70 1865 ---- ---- ---- ---- 302.60 -9.50 312.10 1870 ---- ---- ---- ---- 299.10 -9.40 308.50 1875 ---- ---- ---- ---- 295.60 -9.40 305.00 1880 ---- ---- ---- ---- 292.20 -9.30 301.50 1885 ---- ---- ---- ---- 288.80 -9.30 298.10 1890 ---- ---- ---- ---- 285.40 -9.30 294.70 1895 ---- ---- ---- ---- 282.00 -9.30 291.30 1900 ---- ---- ---- ---- 278.70 -9.20 287.90 1905 ---- ---- ---- ---- 275.50 -9.10 284.60 1910 ---- ---- ---- ---- 272.20 -9.10 281.30 1915 ---- ---- ---- ---- 269.00 -9.00 278.00 1920 ---- ---- ---- ---- 265.90 -8.90 274.80 1925 ---- ---- ---- ---- 262.70 -8.90 271.60 1930 ---- ---- ---- ---- 259.60 -8.90 268.50 1935 ---- ---- ---- ---- 256.50 -8.80 265.30 1940 ---- ---- ---- ---- 253.50 -8.70 262.20 1945 ---- ---- ---- ---- 250.50 -8.60 259.10 1950 ---- ---- ---- ---- 247.50 -8.60 256.10 1955 ---- ---- ---- ---- 244.50 -8.60 253.10 1960 ---- ---- ---- ---- 241.60 -8.50 250.10 1965 ---- ---- ---- ---- 238.70 -8.50 247.20 1970 ---- ---- ---- ---- 235.80 -8.40 244.20 1975 ---- ---- ---- ---- 233.00 -8.30 241.30 1980 ---- ---- ---- ---- 230.20 -8.30 238.50 1985 ---- ---- ---- ---- 227.40 -8.20 235.60 1990 ---- ---- ---- ---- 224.70 -8.10 232.80 1995 ---- ---- ---- ---- 221.90 -8.10 230.00 2000 ---- ---- ---- ---- 219.20 -8.10 227.30 2005 ---- ---- ---- ---- 216.60 -8.00 224.60 2010 ---- ---- ---- ---- 213.90 -8.00 221.90 2015 ---- ---- ---- ---- 211.30 -7.90 219.20 2020 ---- ---- ---- ---- 208.80 -7.80 216.60 2025 ---- ---- ---- ---- 206.20 -7.80 214.00 2030 ---- ---- ---- ---- 203.70 -7.70 211.40 2035 ---- ---- ---- ---- 201.30 -7.60 208.90 2040 ---- ---- ---- ---- 198.80 -7.60 206.40 2045 ---- ---- ---- ---- 196.40 -7.50 203.90 2050 ---- ---- ---- ---- 194.00 -7.50 201.50 2055 ---- ---- ---- ---- 191.70 -7.40 199.10 2060 ---- ---- ---- ---- 189.40 -7.30 196.70 2065 ---- ---- ---- ---- 187.10 -7.30 194.40 2070 ---- ---- ---- ---- 184.90 -7.20 192.10 2075 ---- ---- ---- ---- 182.60 -7.20 189.80 2080 ---- ---- ---- ---- 180.50 -7.10 187.60 2085 ---- ---- ---- ---- 178.30 -7.10 185.40 2090 ---- ---- ---- ---- 176.20 -7.00 183.20 2095 ---- ---- ---- ---- 174.10 -7.00 181.10 2100 ---- ---- ---- ---- 172.10 -6.90 179.00 2105 ---- ---- ---- ---- 170.10 -6.80 176.90 2110 ---- ---- ---- ---- 168.10 -6.80 174.90 2115 ---- ---- ---- ---- 166.20 -6.70 172.90 2120 ---- ---- ---- ---- 164.20 -6.70 170.90 2125 ---- ---- ---- ---- 162.30 -6.70 169.00 2130 ---- ---- ---- ---- 160.50 -6.60 167.10 2135 ---- ---- ---- ---- 158.70 -6.50 165.20 2140 ---- ---- ---- ---- 156.90 -6.40 163.30 2145 ---- ---- ---- ---- 155.10 -6.40 161.50 2150 ---- ---- ---- ---- 153.30 -6.40 159.70 2155 ---- ---- ---- ---- 151.60 -6.40 158.00 2160 ---- ---- ---- ---- 149.90 -6.30 156.20 2165 ---- ---- ---- ---- 148.30 -6.20 154.50 2170 ---- ---- ---- ---- 146.60 -6.20 152.80 2175 ---- ---- ---- ---- 145.00 -6.10 151.10 2180 ---- ---- ---- ---- 143.40 -6.10 149.50 2185 ---- ---- ---- ---- 141.90 -6.00 147.90 2190 ---- ---- ---- ---- 140.30 -6.00 146.30 2195 ---- ---- ---- ---- 138.80 -5.90 144.70 2200 ---- ---- ---- ---- 137.30 -5.90 143.20 2205 ---- ---- ---- ---- 135.80 -5.90 141.70 2210 ---- ---- ---- ---- 134.40 -5.80 140.20 2215 ---- ---- ---- ---- 133.00 -5.70 138.70 2220 ---- ---- ---- ---- 131.60 -5.60 137.20 2225 ---- ---- ---- ---- 130.20 -5.60 135.80 2230 ---- ---- ---- ---- 128.80 -5.60 134.40 2235 ---- ---- ---- ---- 127.50 -5.50 133.00 2240 ---- ---- ---- ---- 126.10 -5.50 131.60 2245 ---- ---- ---- ---- 124.80 -5.50 130.30 2250 ---- ---- ---- ---- 123.50 -5.40 128.90 2255 ---- ---- ---- ---- 122.30 -5.30 127.60 2260 ---- ---- ---- ---- 121.00 -5.30 126.30 2265 ---- ---- ---- ---- 119.80 -5.20 125.00 2270 ---- ---- ---- ---- 118.50 -5.30 123.80 2275 ---- ---- ---- ---- 117.30 -5.20 122.50 2280 ---- ---- ---- ---- 116.10 -5.20 121.30 2285 ---- ---- ---- ---- 115.00 -5.10 120.10 2290 ---- ---- ---- ---- 113.80 -5.10 118.90 2295 ---- ---- ---- ---- 112.60 -5.10 117.70 2300 ---- ---- ---- ---- 111.50 -5.00 116.50 2305 ---- ---- ---- ---- 110.40 -4.90 115.30 2310 ---- ---- ---- ---- 109.30 -4.90 114.20 2315 ---- ---- ---- ---- 108.20 ---- ---- 2320 ---- ---- ---- ---- 107.10 -4.90 112.00 2325 ---- ---- ---- ---- 106.10 -4.80 110.90 2330 ---- ---- ---- ---- 105.00 -4.80 109.80 2340 ---- ---- ---- ---- 103.00 -4.70 107.70 2350 ---- ---- ---- ---- 101.00 -4.60 105.60 2360 ---- ---- ---- ---- 99.00 -4.60 103.60 2370 ---- ---- ---- ---- 97.20 -4.40 101.60 2375 ---- ---- ---- ---- 96.20 -4.40 100.60 2380 ---- ---- ---- ---- 95.30 -4.40 99.70 2390 ---- ---- ---- ---- 93.50 -4.30 97.80 2400 ---- ---- ---- ---- 91.80 -4.20 96.00 2410 ---- ---- ---- ---- 90.10 -4.10 94.20 2420 ---- ---- ---- ---- 88.40 ---- ---- 2425 ---- ---- ---- ---- 87.60 -4.10 91.70 2430 ---- ---- ---- ---- 86.80 ---- ---- 2450 ---- ---- ---- ---- 83.70 -3.90 87.60 2475 ---- ---- ---- ---- 80.00 -3.80 83.80 2500 ---- ---- ---- ---- 76.60 -3.60 80.20 2525 ---- ---- ---- ---- 73.40 -3.50 76.90 2550 ---- ---- ---- ---- 70.30 -3.40 73.70 2575 ---- ---- ---- ---- 67.50 -3.20 70.70 2600 ---- ---- ---- ---- 64.80 -3.20 68.00 2625 ---- ---- ---- ---- 62.30 ---- ---- OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 615.80 -12.60 628.40 1525 ---- ---- ---- ---- 591.80 -12.40 604.20 1550 ---- ---- ---- ---- 568.10 -12.20 580.30 1575 ---- ---- ---- ---- 544.90 -11.90 556.80 1600 ---- ---- ---- ---- 521.90 -11.80 533.70 1625 ---- ---- ---- ---- 499.30 -11.60 510.90 1650 ---- ---- ---- ---- 477.10 -11.30 488.40 1675 ---- ---- ---- ---- 455.20 -11.10 466.30 1680 ---- ---- ---- ---- 450.90 -11.10 462.00 1690 ---- ---- ---- ---- 442.20 -11.10 453.30 1700 ---- ---- ---- ---- 433.70 -10.90 444.60 1710 ---- ---- ---- ---- 425.20 -10.90 436.10 1720 ---- ---- ---- ---- 416.80 -10.70 427.50 1725 ---- ---- ---- ---- 412.60 -10.70 423.30 1730 ---- ---- ---- ---- 408.40 -10.70 419.10 1740 ---- ---- ---- ---- 400.10 -10.60 410.70 1750 ---- ---- ---- ---- 391.90 -10.50 402.40 1760 ---- ---- ---- ---- 383.80 -10.40 394.20 1770 ---- ---- ---- ---- 375.70 -10.40 386.10 1775 ---- ---- ---- ---- 371.70 -10.30 382.00 1780 ---- ---- ---- ---- 367.80 -10.20 378.00 1785 ---- ---- ---- ---- 363.80 -10.20 374.00 1790 ---- ---- ---- ---- 359.90 -10.20 370.10 1795 ---- ---- ---- ---- 356.00 -10.10 366.10 1800 ---- ---- ---- ---- 352.10 -10.10 362.20 1805 ---- ---- ---- ---- 348.20 -10.10 358.30 1810 ---- ---- ---- ---- 344.40 -10.00 354.40 1815 ---- ---- ---- ---- 340.60 -9.90 350.50 1820 ---- ---- ---- ---- 336.80 -9.90 346.70 1825 ---- ---- ---- ---- 333.00 -9.90 342.90 1830 ---- ---- ---- ---- 329.30 -9.80 339.10 1835 ---- ---- ---- ---- 325.60 -9.80 335.40 1840 ---- ---- ---- ---- 321.90 -9.70 331.60 1845 ---- ---- ---- ---- 318.30 -9.60 327.90 1850 ---- ---- ---- ---- 314.70 -9.60 324.30 1855 ---- ---- ---- ---- 311.10 -9.50 320.60 1860 ---- ---- ---- ---- 307.50 -9.50 317.00 1865 ---- ---- ---- ---- 304.00 -9.50 313.50 1870 ---- ---- ---- ---- 300.50 -9.40 309.90 1875 ---- ---- ---- ---- 297.00 -9.40 306.40 1880 ---- ---- ---- ---- 293.60 -9.30 302.90 1885 ---- ---- ---- ---- 290.20 -9.20 299.40 1890 ---- ---- ---- ---- 286.80 -9.20 296.00 1895 ---- ---- ---- ---- 283.50 -9.10 292.60 1900 ---- ---- ---- ---- 280.20 -9.10 289.30 1905 ---- ---- ---- ---- 276.90 -9.00 285.90 1910 ---- ---- ---- ---- 273.60 -9.00 282.60 1915 ---- ---- ---- ---- 270.40 -9.00 279.40 1920 ---- ---- ---- ---- 267.20 -8.90 276.10 1925 ---- ---- ---- ---- 264.10 -8.80 272.90 1930 ---- ---- ---- ---- 261.00 -8.70 269.70 1935 ---- ---- ---- ---- 257.90 -8.70 266.60 1940 ---- ---- ---- ---- 254.80 -8.70 263.50 1945 ---- ---- ---- ---- 251.80 -8.60 260.40 1950 ---- ---- ---- ---- 248.80 -8.50 257.30 1955 ---- ---- ---- ---- 245.80 -8.50 254.30 1960 ---- ---- ---- ---- 242.90 -8.40 251.30 1965 ---- ---- ---- ---- 240.00 -8.40 248.40 1970 ---- ---- ---- ---- 237.10 -8.30 245.40 1975 ---- ---- ---- ---- 234.30 -8.20 242.50 1980 ---- ---- ---- ---- 231.40 -8.30 239.70 1985 ---- ---- ---- ---- 228.70 -8.10 236.80 1990 ---- ---- ---- ---- 225.90 -8.10 234.00 1995 ---- ---- ---- ---- 223.20 -8.00 231.20 2000 ---- ---- ---- ---- 220.50 -8.00 228.50 2005 ---- ---- ---- ---- 217.90 -7.90 225.80 2010 ---- ---- ---- ---- 215.20 -7.90 223.10 2015 ---- ---- ---- ---- 212.70 -7.80 220.50 2020 ---- ---- ---- ---- 210.10 -7.80 217.90 2025 ---- ---- ---- ---- 207.60 -7.70 215.30 2030 ---- ---- ---- ---- 205.10 -7.70 212.80 2035 ---- ---- ---- ---- 202.70 -7.60 210.30 2040 ---- ---- ---- ---- 200.30 -7.50 207.80 2045 ---- ---- ---- ---- 197.90 -7.50 205.40 2050 ---- ---- ---- ---- 195.60 -7.40 203.00 2055 ---- ---- ---- ---- 193.30 -7.30 200.60 2060 ---- ---- ---- ---- 191.00 -7.30 198.30 2065 ---- ---- ---- ---- 188.80 -7.20 196.00 2070 ---- ---- ---- ---- 186.60 -7.20 193.80 2075 ---- ---- ---- ---- 184.40 -7.20 191.60 2080 ---- ---- ---- ---- 182.30 -7.10 189.40 2085 ---- ---- ---- ---- 180.20 -7.00 187.20 2090 ---- ---- ---- ---- 178.10 -7.00 185.10 2095 ---- ---- ---- ---- 176.10 -6.90 183.00 2100 ---- ---- ---- ---- 174.10 -6.90 181.00 2105 ---- ---- ---- ---- 172.10 -6.90 179.00 2110 ---- ---- ---- ---- 170.20 -6.80 177.00 2115 ---- ---- ---- ---- 168.30 -6.70 175.00 2120 ---- ---- ---- ---- 166.40 -6.70 173.10 2125 ---- ---- ---- ---- 164.60 -6.60 171.20 2130 ---- ---- ---- ---- 162.80 -6.50 169.30 2135 ---- ---- ---- ---- 161.00 -6.50 167.50 2140 ---- ---- ---- ---- 159.20 -6.50 165.70 2145 ---- ---- ---- ---- 157.50 -6.40 163.90 2150 ---- ---- ---- ---- 155.80 -6.40 162.20 2155 ---- ---- ---- ---- 154.20 -6.30 160.50 2160 ---- ---- ---- ---- 152.50 -6.30 158.80 2165 ---- ---- ---- ---- 150.90 -6.20 157.10 2170 ---- ---- ---- ---- 149.30 -6.20 155.50 2175 ---- ---- ---- ---- 147.80 -6.10 153.90 2180 ---- ---- ---- ---- 146.20 -6.10 152.30 2185 ---- ---- ---- ---- 144.70 -6.00 150.70 2190 ---- ---- ---- ---- 143.20 -6.00 149.20 2195 ---- ---- ---- ---- 141.80 -5.90 147.70 2200 ---- ---- ---- ---- 140.30 -5.90 146.20 2205 ---- ---- ---- ---- 138.90 -5.80 144.70 2210 ---- ---- ---- ---- 137.50 -5.80 143.30 2215 ---- ---- ---- ---- 136.10 -5.70 141.80 2220 ---- ---- ---- ---- 134.80 -5.60 140.40 2225 ---- ---- ---- ---- 133.40 -5.70 139.10 2230 ---- ---- ---- ---- 132.10 -5.60 137.70 2235 ---- ---- ---- ---- 130.80 -5.60 136.40 2240 ---- ---- ---- ---- 129.50 -5.50 135.00 2245 ---- ---- ---- ---- 128.30 -5.40 133.70 2250 ---- ---- ---- ---- 127.00 -5.40 132.40 2255 ---- ---- ---- ---- 125.80 -5.40 131.20 2260 ---- ---- ---- ---- 124.60 -5.30 129.90 2265 ---- ---- ---- ---- 123.40 -5.30 128.70 2270 ---- ---- ---- ---- 122.20 -5.30 127.50 2275 ---- ---- ---- ---- 121.10 -5.20 126.30 2280 ---- ---- ---- ---- 119.90 -5.20 125.10 2285 ---- ---- ---- ---- 118.80 -5.10 123.90 2290 ---- ---- ---- ---- 117.70 -5.10 122.80 2295 ---- ---- ---- ---- 116.60 -5.00 121.60 2300 ---- ---- ---- ---- 115.50 -5.00 120.50 2305 ---- ---- ---- ---- 114.40 -5.00 119.40 2310 ---- ---- ---- ---- 113.30 -5.00 118.30 2315 ---- ---- ---- ---- 112.30 ---- ---- 2320 ---- ---- ---- ---- 111.30 -4.80 116.10 2325 ---- ---- ---- ---- 110.20 -4.90 115.10 2330 ---- ---- ---- ---- 109.20 -4.80 114.00 2340 ---- ---- ---- ---- 107.30 -4.70 112.00 2350 ---- ---- ---- ---- 105.40 -4.60 110.00 2360 ---- ---- ---- ---- 103.50 -4.60 108.10 2370 ---- ---- ---- ---- 101.70 -4.50 106.20 2375 ---- ---- ---- ---- 100.80 -4.40 105.20 2380 ---- ---- ---- ---- 99.90 -4.40 104.30 2390 ---- ---- ---- ---- 98.20 -4.30 102.50 2400 ---- ---- ---- ---- 96.50 -4.30 100.80 2410 ---- ---- ---- ---- 94.90 -4.20 99.10 2420 ---- ---- ---- ---- 93.30 ---- ---- 2425 ---- ---- ---- ---- 92.50 -4.10 96.60 2430 ---- ---- ---- ---- 91.70 ---- ---- 2450 ---- ---- ---- ---- 88.70 -4.00 92.70 2475 ---- ---- ---- ---- 85.20 -3.90 89.10 2500 ---- ---- ---- ---- 81.90 -3.70 85.60 2525 ---- ---- ---- ---- 78.80 -3.60 82.40 2550 ---- ---- ---- ---- 75.90 -3.50 79.40 2575 ---- ---- ---- ---- 73.20 -3.40 76.60 2600 ---- ---- ---- ---- 70.60 -3.30 73.90 2625 ---- ---- ---- ---- 68.20 ---- ---- OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 629.00 -12.30 641.30 1525 ---- ---- ---- ---- 605.30 -12.10 617.40 1550 ---- ---- ---- ---- 581.80 -12.00 593.80 1575 ---- ---- ---- ---- 558.70 -11.80 570.50 1600 ---- ---- ---- ---- 535.90 -11.60 547.50 1625 ---- ---- ---- ---- 513.30 -11.40 524.70 1650 ---- ---- ---- ---- 491.10 -11.20 502.30 1675 ---- ---- ---- ---- 469.20 -11.10 480.30 1690 ---- ---- ---- ---- 456.20 -11.00 467.20 1700 ---- ---- ---- ---- 447.70 -10.80 458.50 1710 ---- ---- ---- ---- 439.10 -10.80 449.90 1720 ---- ---- ---- ---- 430.60 -10.70 441.30 1725 ---- ---- ---- ---- 426.40 -10.70 437.10 1730 ---- ---- ---- ---- 422.20 -10.60 432.80 1740 ---- ---- ---- ---- 413.90 -10.50 424.40 1750 ---- ---- ---- ---- 405.60 -10.50 416.10 1760 ---- ---- ---- ---- 397.40 -10.40 407.80 1770 ---- ---- ---- ---- 389.30 -10.30 399.60 1775 ---- ---- ---- ---- 385.30 -10.20 395.50 1780 ---- ---- ---- ---- 381.20 -10.30 391.50 1790 ---- ---- ---- ---- 373.30 -10.10 383.40 1795 ---- ---- ---- ---- 369.30 -10.10 379.40 1800 ---- ---- ---- ---- 365.40 -10.10 375.50 1805 ---- ---- ---- ---- 361.50 -10.00 371.50 1810 ---- ---- ---- ---- 357.60 -10.00 367.60 1815 ---- ---- ---- ---- 353.80 -9.90 363.70 1820 ---- ---- ---- ---- 350.00 -9.80 359.80 1825 ---- ---- ---- ---- 346.20 -9.80 356.00 1830 ---- ---- ---- ---- 342.40 -9.80 352.20 1835 ---- ---- ---- ---- 338.60 -9.80 348.40 1840 ---- ---- ---- ---- 334.90 -9.70 344.60 1845 ---- ---- ---- ---- 331.20 -9.70 340.90 1850 ---- ---- ---- ---- 327.60 -9.60 337.20 1855 ---- ---- ---- ---- 323.90 -9.60 333.50 1860 ---- ---- ---- ---- 320.30 -9.50 329.80 1865 ---- ---- ---- ---- 316.80 -9.40 326.20 1870 ---- ---- ---- ---- 313.20 -9.40 322.60 1875 ---- ---- ---- ---- 309.70 -9.40 319.10 1880 ---- ---- ---- ---- 306.30 -9.30 315.60 1885 ---- ---- ---- ---- 302.80 -9.30 312.10 1890 ---- ---- ---- ---- 299.40 -9.20 308.60 1895 ---- ---- ---- ---- 296.00 -9.20 305.20 1900 ---- ---- ---- ---- 292.70 -9.10 301.80 1905 ---- ---- ---- ---- 289.40 -9.00 298.40 1910 ---- ---- ---- ---- 286.10 -9.00 295.10 1915 ---- ---- ---- ---- 282.90 -8.90 291.80 1920 ---- ---- ---- ---- 279.60 -8.90 288.50 1925 ---- ---- ---- ---- 276.50 -8.80 285.30 1930 ---- ---- ---- ---- 273.30 -8.80 282.10 1935 ---- ---- ---- ---- 270.20 -8.70 278.90 1940 ---- ---- ---- ---- 267.10 -8.70 275.80 1945 ---- ---- ---- ---- 264.00 -8.70 272.70 1950 ---- ---- ---- ---- 261.00 -8.60 269.60 1955 ---- ---- ---- ---- 258.00 -8.50 266.50 1960 ---- ---- ---- ---- 255.00 -8.50 263.50 1965 ---- ---- ---- ---- 252.00 -8.50 260.50 1970 ---- ---- ---- ---- 249.10 -8.40 257.50 1975 ---- ---- ---- ---- 246.20 -8.30 254.50 1980 ---- ---- ---- ---- 243.30 -8.30 251.60 1985 ---- ---- ---- ---- 240.50 -8.20 248.70 1990 ---- ---- ---- ---- 237.70 -8.10 245.80 1995 ---- ---- ---- ---- 234.90 -8.10 243.00 2000 ---- ---- ---- ---- 232.10 -8.10 240.20 2005 ---- ---- ---- ---- 229.40 -8.00 237.40 2010 ---- ---- ---- ---- 226.70 -8.00 234.70 2015 ---- ---- ---- ---- 224.10 -7.90 232.00 2020 ---- ---- ---- ---- 221.40 -7.90 229.30 2025 ---- ---- ---- ---- 218.90 -7.70 226.60 2030 ---- ---- ---- ---- 216.30 -7.70 224.00 2035 ---- ---- ---- ---- 213.80 -7.70 221.50 2040 ---- ---- ---- ---- 211.30 -7.70 219.00 2045 ---- ---- ---- ---- 208.90 -7.60 216.50 2050 ---- ---- ---- ---- 206.50 -7.50 214.00 2055 ---- ---- ---- ---- 204.20 -7.40 211.60 2060 ---- ---- ---- ---- 201.80 -7.40 209.20 2065 ---- ---- ---- ---- 199.50 -7.40 206.90 2070 ---- ---- ---- ---- 197.30 -7.30 204.60 2075 ---- ---- ---- ---- 195.10 -7.20 202.30 2080 ---- ---- ---- ---- 192.80 -7.20 200.00 2085 ---- ---- ---- ---- 190.70 -7.10 197.80 2090 ---- ---- ---- ---- 188.50 -7.10 195.60 2095 ---- ---- ---- ---- 186.40 -7.00 193.40 2100 ---- ---- ---- ---- 184.30 -7.00 191.30 2105 ---- ---- ---- ---- 182.20 -6.90 189.10 2110 ---- ---- ---- ---- 180.10 -6.90 187.00 2115 ---- ---- ---- ---- 178.10 -6.80 184.90 2120 ---- ---- ---- ---- 176.10 -6.80 182.90 2125 ---- ---- ---- ---- 174.10 -6.70 180.80 2130 ---- ---- ---- ---- 172.10 -6.70 178.80 2135 ---- ---- ---- ---- 170.20 -6.60 176.80 2140 ---- ---- ---- ---- 168.20 -6.60 174.80 2145 ---- ---- ---- ---- 166.30 -6.50 172.80 2150 ---- ---- ---- ---- 164.40 -6.50 170.90 2155 ---- ---- ---- ---- 162.60 -6.40 169.00 2160 ---- ---- ---- ---- 160.70 -6.40 167.10 2165 ---- ---- ---- ---- 158.90 -6.30 165.20 2170 ---- ---- ---- ---- 157.10 -6.30 163.40 2175 ---- ---- ---- ---- 155.30 -6.20 161.50 2180 ---- ---- ---- ---- 153.60 -6.10 159.70 2185 ---- ---- ---- ---- 151.80 -6.10 157.90 2190 ---- ---- ---- ---- 150.10 -6.10 156.20 2195 ---- ---- ---- ---- 148.40 -6.00 154.40 2200 ---- ---- ---- ---- 146.70 -6.00 152.70 2205 ---- ---- ---- ---- 145.10 -5.90 151.00 2210 ---- ---- ---- ---- 143.40 -5.90 149.30 2215 ---- ---- ---- ---- 141.80 -5.80 147.60 2220 ---- ---- ---- ---- 140.20 -5.80 146.00 2225 ---- ---- ---- ---- 138.60 -5.70 144.30 2230 ---- ---- ---- ---- 137.00 -5.70 142.70 2235 ---- ---- ---- ---- 135.50 -5.60 141.10 2240 ---- ---- ---- ---- 133.90 -5.60 139.50 2245 ---- ---- ---- ---- 132.40 -5.60 138.00 2250 ---- ---- ---- ---- 130.90 -5.50 136.40 2255 ---- ---- ---- ---- 129.40 -5.50 134.90 2260 ---- ---- ---- ---- 128.00 -5.40 133.40 2265 ---- ---- ---- ---- 126.50 -5.40 131.90 2270 ---- ---- ---- ---- 125.10 -5.30 130.40 2275 ---- ---- ---- ---- 123.70 -5.30 129.00 2280 ---- ---- ---- ---- 122.30 -5.20 127.50 2285 ---- ---- ---- ---- 120.90 -5.20 126.10 2290 ---- ---- ---- ---- 119.50 -5.20 124.70 2295 ---- ---- ---- ---- 118.20 -5.10 123.30 2300 ---- ---- ---- ---- 116.90 -5.00 121.90 2305 ---- ---- ---- ---- 115.60 -5.00 120.60 2310 ---- ---- ---- ---- 114.30 -4.90 119.20 2315 ---- ---- ---- ---- 113.00 -4.90 117.90 2320 ---- ---- ---- ---- 111.70 -4.90 116.60 2325 ---- ---- ---- ---- 110.40 -4.90 115.30 2330 ---- ---- ---- ---- 109.20 -4.80 114.00 2335 ---- ---- ---- ---- 108.00 ---- ---- 2340 ---- ---- ---- ---- 106.80 -4.70 111.50 2350 ---- ---- ---- ---- 104.40 -4.70 109.10 2360 ---- ---- ---- ---- 102.10 -4.60 106.70 2370 ---- ---- ---- ---- 99.80 -4.50 104.30 2375 ---- ---- ---- ---- 98.70 -4.50 103.20 2380 ---- ---- ---- ---- 97.60 -4.40 102.00 2390 ---- ---- ---- ---- 95.50 -4.30 99.80 2400 ---- ---- ---- ---- 93.40 -4.20 97.60 2410 ---- ---- ---- ---- 91.30 -4.20 95.50 2420 ---- ---- ---- ---- 89.30 -4.10 93.40 2425 ---- ---- ---- ---- 88.30 -4.10 92.40 2430 ---- ---- ---- ---- 87.40 ---- ---- 2440 ---- ---- ---- ---- 85.50 ---- ---- 2450 ---- ---- ---- ---- 83.60 -3.90 87.50 2475 ---- ---- ---- ---- 79.10 -3.80 82.90 2500 ---- ---- ---- ---- 75.00 -3.50 78.50 2525 ---- ---- ---- ---- 71.00 -3.50 74.50 2550 ---- ---- ---- ---- 67.30 -3.30 70.60 2575 ---- ---- ---- ---- 63.80 -3.20 67.00 2600 ---- ---- ---- ---- 60.60 -3.00 63.60 2625 ---- ---- ---- ---- 57.50 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1126.80 -13.10 1139.90 1025 ---- ---- ---- ---- 1101.80 -13.10 1114.90 1050 ---- ---- ---- ---- 1076.80 -13.10 1089.90 1075 ---- ---- ---- ---- 1051.80 -13.10 1064.90 1100 ---- ---- ---- ---- 1026.80 -13.10 1039.90 1125 ---- ---- ---- ---- 1001.80 -13.10 1014.90 1130 ---- ---- ---- ---- 996.80 -13.10 1009.90 1140 ---- ---- ---- ---- 986.80 -13.10 999.90 1150 ---- ---- ---- ---- 976.80 -13.10 989.90 1160 ---- ---- ---- ---- 966.80 -13.10 979.90 1170 ---- ---- ---- ---- 956.80 -13.10 969.90 1175 ---- ---- ---- ---- 951.80 -13.10 964.90 1180 ---- ---- ---- ---- 946.80 -13.10 959.90 1190 ---- ---- ---- ---- 936.80 -13.10 949.90 1200 ---- ---- ---- ---- 926.80 -13.10 939.90 1210 ---- ---- ---- ---- 916.80 -13.10 929.90 1220 ---- ---- ---- ---- 906.80 -13.10 919.90 1225 ---- ---- ---- ---- 901.80 -13.10 914.90 1230 ---- ---- ---- ---- 896.80 -13.10 909.90 1235 ---- ---- ---- ---- 891.80 -13.10 904.90 1240 ---- ---- ---- ---- 886.80 -13.10 899.90 1245 ---- ---- ---- ---- 881.80 -13.10 894.90 1250 ---- ---- ---- ---- 876.80 -13.10 889.90 1255 ---- ---- ---- ---- 871.80 -13.10 884.90 1260 ---- ---- ---- ---- 866.80 -13.10 879.90 1265 ---- ---- ---- ---- 861.80 -13.10 874.90 1270 ---- ---- ---- ---- 856.80 -13.10 869.90 1275 ---- ---- ---- ---- 851.80 -13.10 864.90 1280 ---- ---- ---- ---- 846.80 -13.10 859.90 1285 ---- ---- ---- ---- 841.80 -13.10 854.90 1290 ---- ---- ---- ---- 836.80 -13.10 849.90 1295 ---- ---- ---- ---- 831.80 -13.10 844.90 1300 ---- ---- ---- ---- 826.80 -13.10 839.90 1305 ---- ---- ---- ---- 821.80 -13.10 834.90 1310 ---- ---- ---- ---- 816.80 -13.10 829.90 1315 ---- ---- ---- ---- 811.80 -13.10 824.90 1320 ---- ---- ---- ---- 806.80 -13.10 819.90 1325 ---- ---- ---- ---- 801.80 -13.10 814.90 1330 ---- ---- ---- ---- 796.80 -13.10 809.90 1335 ---- ---- ---- ---- 791.80 -13.10 804.90 1340 ---- ---- ---- ---- 786.80 -13.10 799.90 1345 ---- ---- ---- ---- 781.80 -13.10 794.90 1350 ---- ---- ---- ---- 776.80 -13.10 789.90 1355 ---- ---- ---- ---- 771.80 -13.10 784.90 1360 ---- ---- ---- ---- 766.80 -13.10 779.90 1365 ---- ---- ---- ---- 761.80 -13.10 774.90 1370 ---- ---- ---- ---- 756.80 -13.10 769.90 1375 ---- ---- ---- ---- 751.80 -13.10 764.90 1380 ---- ---- ---- ---- 746.80 -13.10 759.90 1385 ---- ---- ---- ---- 741.80 -13.10 754.90 1390 ---- ---- ---- ---- 736.80 -13.10 749.90 1395 ---- ---- ---- ---- 731.80 -13.10 744.90 1400 ---- ---- ---- ---- 726.80 -13.10 739.90 1405 ---- ---- ---- ---- 721.80 -13.10 734.90 1410 ---- ---- ---- ---- 716.80 -13.10 729.90 1415 ---- ---- ---- ---- 711.80 -13.10 724.90 1420 ---- ---- ---- ---- 706.80 -13.10 719.90 1425 ---- ---- ---- ---- 701.80 -13.10 714.90 1430 ---- ---- ---- ---- 696.90 -13.00 709.90 1435 ---- ---- ---- ---- 691.90 -13.00 704.90 1440 ---- ---- ---- ---- 687.00 -12.90 699.90 1445 ---- ---- ---- ---- 682.10 -12.90 695.00 1450 ---- ---- ---- ---- 677.20 -12.80 690.00 1455 ---- ---- ---- ---- 672.30 -12.80 685.10 1460 ---- ---- ---- ---- 667.40 -12.70 680.10 1465 ---- ---- ---- ---- 662.60 -12.60 675.20 1470 ---- ---- ---- ---- 657.70 -12.70 670.40 1475 ---- ---- ---- ---- 652.90 -12.60 665.50 1480 ---- ---- ---- ---- 648.10 -12.50 660.60 1485 ---- ---- ---- ---- 643.30 -12.50 655.80 1490 ---- ---- ---- ---- 638.50 -12.50 651.00 1495 ---- ---- ---- ---- 633.80 -12.30 646.10 1500 ---- ---- ---- ---- 629.00 -12.30 641.30 1505 ---- ---- ---- ---- 624.30 -12.30 636.60 1510 ---- ---- ---- ---- 619.50 -12.30 631.80 1515 ---- ---- ---- ---- 614.80 -12.20 627.00 1520 ---- ---- ---- ---- 610.10 -12.20 622.30 1525 ---- ---- ---- ---- 605.50 -12.10 617.60 1530 ---- ---- ---- ---- 600.80 -12.10 612.90 1535 ---- ---- ---- ---- 596.10 -12.10 608.20 1540 ---- ---- ---- ---- 591.50 -12.00 603.50 1545 ---- ---- ---- ---- 586.90 -11.90 598.80 1550 ---- ---- ---- ---- 582.20 -11.90 594.10 1555 ---- ---- ---- ---- 577.60 -11.90 589.50 1560 ---- ---- ---- ---- 573.10 -11.80 584.90 1565 ---- ---- ---- ---- 568.50 -11.80 580.30 1570 ---- ---- ---- ---- 563.90 -11.80 575.70 1575 ---- ---- ---- ---- 559.40 -11.70 571.10 1580 ---- ---- ---- ---- 554.80 -11.70 566.50 1585 ---- ---- ---- ---- 550.30 -11.60 561.90 1590 ---- ---- ---- ---- 545.80 -11.60 557.40 1595 ---- ---- ---- ---- 541.30 -11.50 552.80 1600 ---- ---- ---- ---- 536.80 -11.50 548.30 1605 ---- ---- ---- ---- 532.40 -11.40 543.80 1610 ---- ---- ---- ---- 527.90 -11.40 539.30 1615 ---- ---- ---- ---- 523.50 -11.30 534.80 1620 ---- ---- ---- ---- 519.00 -11.40 530.40 1625 ---- ---- ---- ---- 514.60 -11.30 525.90 1630 ---- ---- ---- ---- 510.20 -11.20 521.40 1635 ---- ---- ---- ---- 505.80 -11.20 517.00 1640 ---- ---- ---- ---- 501.40 -11.20 512.60 1645 ---- ---- ---- ---- 497.00 -11.20 508.20 1650 ---- ---- ---- ---- 492.70 -11.10 503.80 1655 ---- ---- ---- ---- 488.30 -11.10 499.40 1660 ---- ---- ---- ---- 484.00 -11.00 495.00 1665 ---- ---- ---- ---- 479.60 -11.00 490.60 1670 ---- ---- ---- ---- 475.30 -11.00 486.30 1675 ---- ---- ---- ---- 471.00 -10.90 481.90 1680 ---- ---- ---- ---- 466.70 -10.90 477.60 1685 ---- ---- ---- ---- 462.40 -10.90 473.30 1690 ---- ---- ---- ---- 458.20 -10.80 469.00 1695 ---- ---- ---- ---- 453.90 -10.80 464.70 1700 ---- ---- ---- ---- 449.60 -10.80 460.40 1705 ---- ---- ---- ---- 445.40 -10.70 456.10 1710 ---- ---- ---- ---- 441.20 -10.60 451.80 1715 ---- ---- ---- ---- 437.00 -10.60 447.60 1720 ---- ---- ---- ---- 432.80 -10.60 443.40 1725 ---- ---- ---- ---- 428.60 -10.50 439.10 1730 ---- ---- ---- ---- 424.40 -10.50 434.90 1735 ---- ---- ---- ---- 420.30 -10.40 430.70 1740 ---- ---- ---- ---- 416.10 -10.40 426.50 1745 ---- ---- ---- ---- 412.00 -10.40 422.40 1750 ---- ---- ---- ---- 407.90 -10.30 418.20 1755 ---- ---- ---- ---- 403.80 -10.30 414.10 1760 ---- ---- ---- ---- 399.70 -10.30 410.00 1765 ---- ---- ---- ---- 395.70 -10.20 405.90 1770 ---- ---- ---- ---- 391.60 -10.20 401.80 1775 ---- ---- ---- ---- 387.60 -10.10 397.70 1780 ---- ---- ---- ---- 383.60 -10.10 393.70 1785 ---- ---- ---- ---- 379.60 -10.10 389.70 1790 ---- ---- ---- ---- 375.60 -10.10 385.70 1795 ---- ---- ---- ---- 371.70 -10.00 381.70 1800 ---- ---- ---- ---- 367.80 -9.90 377.70 1805 ---- ---- ---- ---- 363.90 -9.90 373.80 1810 ---- ---- ---- ---- 360.00 -9.90 369.90 1815 ---- ---- ---- ---- 356.20 -9.80 366.00 1820 ---- ---- ---- ---- 352.30 -9.80 362.10 1825 ---- ---- ---- ---- 348.50 -9.80 358.30 1830 ---- ---- ---- ---- 344.80 -9.60 354.40 1835 ---- ---- ---- ---- 341.00 -9.70 350.70 1840 ---- ---- ---- ---- 337.30 -9.60 346.90 1845 ---- ---- ---- ---- 333.60 -9.60 343.20 1850 ---- ---- ---- ---- 329.90 -9.50 339.40 1855 ---- ---- ---- ---- 326.30 -9.50 335.80 1860 ---- ---- ---- ---- 322.70 -9.40 332.10 1865 ---- ---- ---- ---- 319.10 -9.40 328.50 1870 ---- ---- ---- ---- 315.60 -9.30 324.90 1875 ---- ---- ---- ---- 312.10 -9.30 321.40 1880 ---- ---- ---- ---- 308.60 -9.20 317.80 1885 ---- ---- ---- ---- 305.20 -9.20 314.40 1890 ---- ---- ---- ---- 301.80 -9.10 310.90 1895 ---- ---- ---- ---- 298.40 -9.10 307.50 1900 ---- ---- ---- ---- 295.10 -9.00 304.10 1905 ---- ---- ---- ---- 291.80 -9.00 300.80 1910 ---- ---- ---- ---- 288.50 -8.90 297.40 1915 ---- ---- ---- ---- 285.30 -8.90 294.20 1920 ---- ---- ---- ---- 282.10 -8.80 290.90 1925 ---- ---- ---- ---- 278.90 -8.80 287.70 1930 ---- ---- ---- ---- 275.80 -8.70 284.50 1935 ---- ---- ---- ---- 272.70 -8.70 281.40 1940 ---- ---- ---- ---- 269.60 -8.70 278.30 1945 ---- ---- ---- ---- 266.60 -8.60 275.20 1950 ---- ---- ---- ---- 263.60 -8.50 272.10 1955 ---- ---- ---- ---- 260.60 -8.50 269.10 1960 ---- ---- ---- ---- 257.70 -8.40 266.10 1965 ---- ---- ---- ---- 254.80 -8.40 263.20 1970 ---- ---- ---- ---- 251.90 -8.30 260.20 1975 ---- ---- ---- ---- 249.10 -8.20 257.30 1980 ---- ---- ---- ---- 246.30 -8.20 254.50 1985 ---- ---- ---- ---- 243.50 -8.10 251.60 1990 ---- ---- ---- ---- 240.70 -8.10 248.80 1995 ---- ---- ---- ---- 238.00 -8.10 246.10 2000 ---- ---- ---- ---- 235.30 -8.00 243.30 266 2005 ---- ---- ---- ---- 232.70 -7.90 240.60 2010 ---- ---- ---- ---- 230.00 -7.90 237.90 2015 ---- ---- ---- ---- 227.40 -7.90 235.30 2020 ---- ---- ---- ---- 224.90 -7.80 232.70 2025 ---- ---- ---- ---- 222.30 -7.80 230.10 2030 ---- ---- ---- ---- 219.80 -7.70 227.50 2035 ---- ---- ---- ---- 217.40 -7.60 225.00 2040 ---- ---- ---- ---- 214.90 -7.60 222.50 2045 ---- ---- ---- ---- 212.50 -7.50 220.00 2050 ---- ---- ---- ---- 210.10 -7.50 217.60 2055 ---- ---- ---- ---- 207.80 -7.40 215.20 2060 ---- ---- ---- ---- 205.50 -7.30 212.80 2065 ---- ---- ---- ---- 203.20 -7.30 210.50 2070 ---- ---- ---- ---- 200.90 -7.30 208.20 2075 ---- ---- ---- ---- 198.70 -7.20 205.90 2080 ---- ---- ---- ---- 196.50 -7.20 203.70 2085 ---- ---- ---- ---- 194.40 -7.10 201.50 2090 ---- ---- ---- ---- 192.30 -7.00 199.30 2095 ---- ---- ---- ---- 190.20 -7.00 197.20 2100 ---- ---- ---- ---- 188.10 -7.00 195.10 350 2105 ---- ---- ---- ---- 186.10 -6.90 193.00 2110 ---- ---- ---- ---- 184.20 -6.80 191.00 2115 ---- ---- ---- ---- 182.20 -6.80 189.00 2120 ---- ---- ---- ---- 180.30 -6.80 187.10 2125 ---- ---- ---- ---- 178.40 -6.70 185.10 2130 ---- ---- ---- ---- 176.60 -6.60 183.20 2135 ---- ---- ---- ---- 174.80 -6.60 181.40 2140 ---- ---- ---- ---- 173.00 -6.50 179.50 2145 ---- ---- ---- ---- 171.20 -6.50 177.70 2150 ---- ---- ---- ---- 169.50 -6.40 175.90 2155 ---- ---- ---- ---- 167.80 -6.40 174.20 2160 ---- ---- ---- ---- 166.10 -6.40 172.50 2165 ---- ---- ---- ---- 164.40 -6.40 170.80 2170 ---- ---- ---- ---- 162.80 -6.30 169.10 2175 ---- ---- ---- ---- 161.20 -6.20 167.40 2180 ---- ---- ---- ---- 159.70 -6.10 165.80 2185 ---- ---- ---- ---- 158.10 -6.10 164.20 2190 ---- ---- ---- ---- 156.60 -6.10 162.70 2195 ---- ---- ---- ---- 155.10 -6.00 161.10 2200 ---- ---- ---- ---- 153.60 -6.00 159.60 2205 ---- ---- ---- ---- 152.20 -5.90 158.10 2210 ---- ---- ---- ---- 150.70 -5.90 156.60 2215 ---- ---- ---- ---- 149.30 -5.90 155.20 2220 ---- ---- ---- ---- 147.90 -5.90 153.80 2225 ---- ---- ---- ---- 146.60 -5.70 152.30 2230 ---- ---- ---- ---- 145.20 -5.70 150.90 2235 ---- ---- ---- ---- 143.90 -5.70 149.60 2240 ---- ---- ---- ---- 142.60 -5.60 148.20 2245 ---- ---- ---- ---- 141.30 -5.60 146.90 2250 ---- ---- ---- ---- 140.00 -5.60 145.60 2255 ---- ---- ---- ---- 138.70 -5.60 144.30 2260 ---- ---- ---- ---- 137.50 -5.50 143.00 2265 ---- ---- ---- ---- 136.30 -5.40 141.70 2270 ---- ---- ---- ---- 135.00 -5.40 140.40 2275 ---- ---- ---- ---- 133.80 -5.40 139.20 2280 ---- ---- ---- ---- 132.70 -5.30 138.00 2285 ---- ---- ---- ---- 131.50 -5.30 136.80 2290 ---- ---- ---- ---- 130.30 -5.30 135.60 2295 ---- ---- ---- ---- 129.20 -5.20 134.40 2300 ---- ---- ---- ---- 128.00 -5.20 133.20 2305 ---- ---- ---- ---- 126.90 -5.10 132.00 2310 ---- ---- ---- ---- 125.80 -5.10 130.90 2315 ---- ---- ---- ---- 124.70 -5.00 129.70 2320 ---- ---- ---- ---- 123.60 -5.00 128.60 2325 ---- ---- ---- ---- 122.50 -5.00 127.50 2330 ---- ---- ---- ---- 121.50 -4.90 126.40 2335 ---- ---- ---- ---- 120.40 -4.90 125.30 2340 ---- ---- ---- ---- 119.40 -4.80 124.20 2345 ---- ---- ---- ---- 118.30 -4.90 123.20 2350 ---- ---- ---- ---- 117.30 -4.80 122.10 2355 ---- ---- ---- ---- 116.30 -4.80 121.10 2360 ---- ---- ---- ---- 115.30 -4.70 120.00 2365 ---- ---- ---- ---- 114.30 -4.70 119.00 2370 ---- ---- ---- ---- 113.30 -4.70 118.00 2375 ---- ---- ---- ---- 112.40 -4.60 117.00 2380 ---- ---- ---- ---- 111.40 -4.60 116.00 2390 ---- ---- ---- ---- 109.50 -4.60 114.10 2400 ---- ---- ---- ---- 107.70 -4.50 112.20 1 2410 ---- ---- ---- ---- 105.90 -4.40 110.30 2420 ---- ---- ---- ---- 104.10 -4.40 108.50 2425 ---- ---- ---- ---- 103.20 -4.40 107.60 2430 ---- ---- ---- ---- 102.40 -4.30 106.70 2440 ---- ---- ---- ---- 100.70 -4.20 104.90 2450 ---- ---- ---- ---- 99.00 -4.20 103.20 2460 ---- ---- ---- ---- 97.40 -4.10 101.50 2470 ---- ---- ---- ---- 95.80 -4.10 99.90 2475 ---- ---- ---- ---- 95.00 -4.10 99.10 2500 ---- ---- ---- ---- 91.20 -3.90 95.10 3260 2525 ---- ---- ---- ---- 87.60 -3.80 91.40 2550 ---- ---- ---- ---- 84.20 -3.60 87.80 2575 ---- ---- ---- ---- 80.90 -3.50 84.40 2600 ---- ---- ---- ---- 77.80 -3.40 81.20 2625 ---- ---- ---- ---- 74.90 -3.30 78.20 2650 ---- ---- ---- ---- 72.10 -3.10 75.20 3000 ---- ---- ---- ---- 44.20 -2.00 46.20 338 3500 ---- ---- ---- ---- 25.90 -1.20 27.10 4 4000 ---- ---- ---- ---- 18.10 -.80 18.90 7 950 ---- ---- ---- ---- 1176.80 -13.10 1189.90 975 ---- ---- ---- ---- 1151.80 -13.10 1164.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1139.20 -13.20 1152.40 1050 ---- ---- ---- ---- 1114.20 -13.20 1127.40 1075 ---- ---- ---- ---- 1089.20 -13.20 1102.40 1100 ---- ---- ---- ---- 1064.20 -13.20 1077.40 1125 ---- ---- ---- ---- 1039.20 -13.20 1052.40 1150 ---- ---- ---- ---- 1014.20 -13.20 1027.40 1175 ---- ---- ---- ---- 989.20 -13.20 1002.40 1200 ---- ---- ---- ---- 964.20 -13.20 977.40 1220 ---- ---- ---- ---- 944.20 -13.20 957.40 1225 ---- ---- ---- ---- 939.20 -13.20 952.40 1230 ---- ---- ---- ---- 934.20 -13.20 947.40 1240 ---- ---- ---- ---- 924.20 -13.20 937.40 1250 ---- ---- ---- ---- 914.20 -13.20 927.40 1260 ---- ---- ---- ---- 904.20 -13.20 917.40 1270 ---- ---- ---- ---- 894.20 -13.20 907.40 1275 ---- ---- ---- ---- 889.20 -13.20 902.40 1280 ---- ---- ---- ---- 884.20 -13.20 897.40 1290 ---- ---- ---- ---- 874.20 -13.20 887.40 1300 ---- ---- ---- ---- 864.20 -13.20 877.40 1310 ---- ---- ---- ---- 854.20 -13.20 867.40 1315 ---- ---- ---- ---- 849.20 -13.20 862.40 1320 ---- ---- ---- ---- 844.20 -13.20 857.40 1325 ---- ---- ---- ---- 839.20 -13.20 852.40 1330 ---- ---- ---- ---- 834.20 -13.20 847.40 1335 ---- ---- ---- ---- 829.20 -13.20 842.40 1340 ---- ---- ---- ---- 824.20 -13.20 837.40 1345 ---- ---- ---- ---- 819.20 -13.20 832.40 1350 ---- ---- ---- ---- 814.20 -13.20 827.40 1355 ---- ---- ---- ---- 809.20 -13.20 822.40 1360 ---- ---- ---- ---- 804.20 -13.20 817.40 1365 ---- ---- ---- ---- 799.20 -13.20 812.40 1370 ---- ---- ---- ---- 794.20 -13.20 807.40 1375 ---- ---- ---- ---- 789.20 -13.20 802.40 1380 ---- ---- ---- ---- 784.20 -13.20 797.40 1385 ---- ---- ---- ---- 779.20 -13.20 792.40 1390 ---- ---- ---- ---- 774.20 -13.20 787.40 1395 ---- ---- ---- ---- 769.30 -13.10 782.40 1400 ---- ---- ---- ---- 764.40 -13.00 777.40 1405 ---- ---- ---- ---- 759.40 -13.00 772.40 1410 ---- ---- ---- ---- 754.50 -12.90 767.40 1415 ---- ---- ---- ---- 749.60 -12.80 762.40 1420 ---- ---- ---- ---- 744.70 -12.70 757.40 1425 ---- ---- ---- ---- 739.90 -12.50 752.40 1430 ---- ---- ---- ---- 735.00 -12.50 747.50 1435 ---- ---- ---- ---- 730.20 -12.30 742.50 1440 ---- ---- ---- ---- 725.40 -12.20 737.60 1445 ---- ---- ---- ---- 720.60 -12.10 732.70 1450 ---- ---- ---- ---- 715.80 -12.00 727.80 1455 ---- ---- ---- ---- 711.00 -11.90 722.90 1460 ---- ---- ---- ---- 706.20 -11.80 718.00 1465 ---- ---- ---- ---- 701.50 -11.70 713.20 1470 ---- ---- ---- ---- 696.70 -11.60 708.30 1475 ---- ---- ---- ---- 692.00 -11.50 703.50 1480 ---- ---- ---- ---- 687.30 -11.40 698.70 1485 ---- ---- ---- ---- 682.60 -11.30 693.90 1490 ---- ---- ---- ---- 678.00 -11.10 689.10 1495 ---- ---- ---- ---- 673.30 -11.10 684.40 1500 ---- ---- ---- ---- 668.60 -11.00 679.60 1505 ---- ---- ---- ---- 664.00 -10.90 674.90 1510 ---- ---- ---- ---- 659.40 -10.80 670.20 1515 ---- ---- ---- ---- 654.80 -10.60 665.40 1520 ---- ---- ---- ---- 650.20 -10.60 660.80 1525 ---- ---- ---- ---- 645.60 -10.50 656.10 1530 ---- ---- ---- ---- 641.10 -10.30 651.40 1535 ---- ---- ---- ---- 636.50 -10.30 646.80 1540 ---- ---- ---- ---- 632.00 -10.20 642.20 1545 ---- ---- ---- ---- 627.50 -10.00 637.50 1550 ---- ---- ---- ---- 623.00 -9.90 632.90 1555 ---- ---- ---- ---- 618.50 -9.90 628.40 1560 ---- ---- ---- ---- 614.00 -9.80 623.80 1565 ---- ---- ---- ---- 609.50 -9.70 619.20 1570 ---- ---- ---- ---- 605.10 -9.60 614.70 1575 ---- ---- ---- ---- 600.70 -9.50 610.20 1580 ---- ---- ---- ---- 596.20 -9.50 605.70 1585 ---- ---- ---- ---- 591.80 -9.40 601.20 1590 ---- ---- ---- ---- 587.40 -9.30 596.70 1595 ---- ---- ---- ---- 583.10 -9.10 592.20 1600 ---- ---- ---- ---- 578.70 -9.10 587.80 1605 ---- ---- ---- ---- 574.40 -8.90 583.30 1610 ---- ---- ---- ---- 570.00 -8.90 578.90 1615 ---- ---- ---- ---- 565.70 -8.80 574.50 1620 ---- ---- ---- ---- 561.40 -8.70 570.10 1625 ---- ---- ---- ---- 557.10 -8.60 565.70 1630 ---- ---- ---- ---- 552.80 -8.50 561.30 1635 ---- ---- ---- ---- 548.50 -8.50 557.00 1640 ---- ---- ---- ---- 544.20 -8.40 552.60 1645 ---- ---- ---- ---- 540.00 -8.30 548.30 1650 ---- ---- ---- ---- 535.80 -8.10 543.90 1655 ---- ---- ---- ---- 531.50 -8.10 539.60 1660 ---- ---- ---- ---- 527.30 -8.00 535.30 1665 ---- ---- ---- ---- 523.10 -7.90 531.00 1670 ---- ---- ---- ---- 518.90 -7.90 526.80 1675 ---- ---- ---- ---- 514.70 -7.80 522.50 1680 ---- ---- ---- ---- 510.60 -7.60 518.20 1685 ---- ---- ---- ---- 506.40 -7.60 514.00 1690 ---- ---- ---- ---- 502.20 -7.60 509.80 1695 ---- ---- ---- ---- 498.10 -7.40 505.50 1700 ---- ---- ---- ---- 494.00 -7.30 501.30 1705 ---- ---- ---- ---- 489.90 -7.20 497.10 1710 ---- ---- ---- ---- 485.70 -7.20 492.90 1715 ---- ---- ---- ---- 481.60 -7.10 488.70 1720 ---- ---- ---- ---- 477.50 -7.10 484.60 1725 ---- ---- ---- ---- 473.50 -6.90 480.40 1730 ---- ---- ---- ---- 469.40 -6.90 476.30 1735 ---- ---- ---- ---- 465.30 -6.80 472.10 1740 ---- ---- ---- ---- 461.30 -6.70 468.00 1745 ---- ---- ---- ---- 457.20 -6.70 463.90 1750 ---- ---- ---- ---- 453.20 -6.60 459.80 1755 ---- ---- ---- ---- 449.20 -6.50 455.70 1760 ---- ---- ---- ---- 445.20 -6.40 451.60 1765 ---- ---- ---- ---- 441.20 -6.30 447.50 1770 ---- ---- ---- ---- 437.20 -6.30 443.50 1775 ---- ---- ---- ---- 433.20 -6.20 439.40 1780 ---- ---- ---- ---- 429.30 -6.10 435.40 1785 ---- ---- ---- ---- 425.30 -6.10 431.40 1790 ---- ---- ---- ---- 421.40 -6.00 427.40 1795 ---- ---- ---- ---- 417.50 -5.90 423.40 1800 ---- ---- ---- ---- 413.60 -5.80 419.40 1805 ---- ---- ---- ---- 409.80 -5.70 415.50 1810 ---- ---- ---- ---- 405.90 -5.60 411.50 1815 ---- ---- ---- ---- 402.10 -5.50 407.60 1820 ---- ---- ---- ---- 398.20 -5.50 403.70 1825 ---- ---- ---- ---- 394.40 -5.40 399.80 1830 ---- ---- ---- ---- 390.70 -5.30 396.00 1835 ---- ---- ---- ---- 386.90 -5.30 392.20 1840 ---- ---- ---- ---- 383.20 -5.10 388.30 1845 ---- ---- ---- ---- 379.50 -5.00 384.50 1850 ---- ---- ---- ---- 375.80 -5.00 380.80 1855 ---- ---- ---- ---- 372.10 -4.90 377.00 1860 ---- ---- ---- ---- 368.50 -4.80 373.30 1865 ---- ---- ---- ---- 364.80 -4.80 369.60 1870 ---- ---- ---- ---- 361.30 -4.60 365.90 1875 ---- ---- ---- ---- 357.70 -4.60 362.30 1880 ---- ---- ---- ---- 354.10 -4.60 358.70 1885 ---- ---- ---- ---- 350.60 -4.50 355.10 1890 ---- ---- ---- ---- 347.20 -4.30 351.50 1895 ---- ---- ---- ---- 343.70 -4.30 348.00 1900 ---- ---- ---- ---- 340.30 -4.20 344.50 1905 ---- ---- ---- ---- 336.90 -4.10 341.00 1910 ---- ---- ---- ---- 333.60 -4.00 337.60 1915 ---- ---- ---- ---- 330.20 -4.00 334.20 1920 ---- ---- ---- ---- 326.90 -3.90 330.80 1925 ---- ---- ---- ---- 323.70 -3.80 327.50 1930 ---- ---- ---- ---- 320.50 -3.70 324.20 1935 ---- ---- ---- ---- 317.30 -3.60 320.90 1940 ---- ---- ---- ---- 314.10 -3.60 317.70 1945 ---- ---- ---- ---- 311.00 -3.50 314.50 1950 ---- ---- ---- ---- 307.90 -3.50 311.40 1955 ---- ---- ---- ---- 304.90 -3.30 308.20 1960 ---- ---- ---- ---- 301.90 -3.20 305.10 1965 ---- ---- ---- ---- 298.90 -3.20 302.10 1970 ---- ---- ---- ---- 295.90 -3.10 299.00 1975 ---- ---- ---- ---- 293.00 -3.00 296.00 1980 ---- ---- ---- ---- 290.10 -3.00 293.10 1985 ---- ---- ---- ---- 287.30 -2.90 290.20 1990 ---- ---- ---- ---- 284.50 -2.80 287.30 1995 ---- ---- ---- ---- 281.70 -2.70 284.40 2000 ---- ---- ---- ---- 278.90 -2.70 281.60 2005 ---- ---- ---- ---- 276.20 -2.60 278.80 2010 ---- ---- ---- ---- 273.50 -2.50 276.00 2015 ---- ---- ---- ---- 270.90 -2.40 273.30 2020 ---- ---- ---- ---- 268.20 -2.40 270.60 2025 ---- ---- ---- ---- 265.60 -2.30 267.90 2030 ---- ---- ---- ---- 263.10 -2.20 265.30 2035 ---- ---- ---- ---- 260.60 -2.10 262.70 2040 ---- ---- ---- ---- 258.10 -2.00 260.10 2045 ---- ---- ---- ---- 255.60 -2.00 257.60 2050 ---- ---- ---- ---- 253.20 -1.90 255.10 2055 ---- ---- ---- ---- 250.80 -1.80 252.60 2060 ---- ---- ---- ---- 248.40 -1.80 250.20 2065 ---- ---- ---- ---- 246.10 -1.70 247.80 2070 ---- ---- ---- ---- 243.80 -1.60 245.40 2075 ---- ---- ---- ---- 241.50 -1.60 243.10 2080 ---- ---- ---- ---- 239.20 -1.60 240.80 2085 ---- ---- ---- ---- 237.00 -1.50 238.50 2090 ---- ---- ---- ---- 234.80 -1.40 236.20 2095 ---- ---- ---- ---- 232.70 -1.30 234.00 2100 ---- ---- ---- ---- 230.50 -1.30 231.80 2105 ---- ---- ---- ---- 228.40 -1.30 229.70 2110 ---- ---- ---- ---- 226.40 -1.20 227.60 2115 ---- ---- ---- ---- 224.30 -1.20 225.50 2120 ---- ---- ---- ---- 222.30 -1.10 223.40 2125 ---- ---- ---- ---- 220.40 -1.00 221.40 2130 ---- ---- ---- ---- 218.40 -1.00 219.40 2135 ---- ---- ---- ---- 216.50 -.90 217.40 2140 ---- ---- ---- ---- 214.60 -.80 215.40 2145 ---- ---- ---- ---- 212.70 -.80 213.50 2150 ---- ---- ---- ---- 210.90 -.70 211.60 2155 ---- ---- ---- ---- 209.10 -.70 209.80 2160 ---- ---- ---- ---- 207.30 -.60 207.90 2165 ---- ---- ---- ---- 205.50 -.60 206.10 2170 ---- ---- ---- ---- 203.80 -.50 204.30 2175 ---- ---- ---- ---- 202.10 -.50 202.60 2180 ---- ---- ---- ---- 200.40 -.40 200.80 2185 ---- ---- ---- ---- 198.70 -.40 199.10 2190 ---- ---- ---- ---- 197.10 -.40 197.50 2195 ---- ---- ---- ---- 195.50 -.30 195.80 2200 ---- ---- ---- ---- 193.90 -.30 194.20 2205 ---- ---- ---- ---- 192.30 -.30 192.60 2210 ---- ---- ---- ---- 190.80 -.20 191.00 2215 ---- ---- ---- ---- 189.30 -.10 189.40 2220 ---- ---- ---- ---- 187.80 -.10 187.90 2225 ---- ---- ---- ---- 186.30 -.10 186.40 2230 ---- ---- ---- ---- 184.90 UNCH 184.90 2235 ---- ---- ---- ---- 183.40 UNCH 183.40 2240 ---- ---- ---- ---- 182.00 UNCH 182.00 2245 ---- ---- ---- ---- 180.60 +.10 180.50 2250 ---- ---- ---- ---- 179.30 +.20 179.10 2255 ---- ---- ---- ---- 177.90 +.20 177.70 2260 ---- ---- ---- ---- 176.60 +.20 176.40 2265 ---- ---- ---- ---- 175.30 +.30 175.00 2270 ---- ---- ---- ---- 174.00 +.30 173.70 2275 ---- ---- ---- ---- 172.70 +.30 172.40 2280 ---- ---- ---- ---- 171.40 +.30 171.10 2285 ---- ---- ---- ---- 170.20 +.40 169.80 2290 ---- ---- ---- ---- 169.00 +.50 168.50 2295 ---- ---- ---- ---- 167.80 +.50 167.30 2300 ---- ---- ---- ---- 166.60 +.50 166.10 2305 ---- ---- ---- ---- 165.40 +.50 164.90 2310 ---- ---- ---- ---- 164.20 +.50 163.70 2315 ---- ---- ---- ---- 163.10 +.60 162.50 2320 ---- ---- ---- ---- 161.90 +.60 161.30 2325 ---- ---- ---- ---- 160.80 +.60 160.20 2330 ---- ---- ---- ---- 159.70 +.60 159.10 2335 ---- ---- ---- ---- 158.60 +.60 158.00 2340 ---- ---- ---- ---- 157.60 +.80 156.80 2345 ---- ---- ---- ---- 156.50 +.70 155.80 2350 ---- ---- ---- ---- 155.40 +.70 154.70 2355 ---- ---- ---- ---- 154.40 +.80 153.60 2360 ---- ---- ---- ---- 153.40 +.80 152.60 2365 ---- ---- ---- ---- 152.40 +.90 151.50 2370 ---- ---- ---- ---- 151.40 +.90 150.50 2375 ---- ---- ---- ---- 150.40 +.90 149.50 2380 ---- ---- ---- ---- 149.40 +.90 148.50 2390 ---- ---- ---- ---- 147.50 +.90 146.60 2400 ---- ---- ---- ---- 145.60 +.90 144.70 2410 ---- ---- ---- ---- 143.80 +1.00 142.80 2420 ---- ---- ---- ---- 142.10 +1.10 141.00 2425 ---- ---- ---- ---- 141.20 +1.10 140.10 2430 ---- ---- ---- ---- 140.30 +1.10 139.20 2440 ---- ---- ---- ---- 138.60 +1.10 137.50 2450 ---- ---- ---- ---- 137.00 +1.20 135.80 2460 ---- ---- ---- ---- 135.40 +1.20 134.20 2470 ---- ---- ---- ---- 133.80 +1.20 132.60 2475 ---- ---- ---- ---- 133.00 +1.20 131.80 2480 ---- ---- ---- ---- 132.30 +1.30 131.00 2500 ---- ---- ---- ---- 129.30 +1.30 128.00 2525 ---- ---- ---- ---- 125.80 +1.40 124.40 2550 ---- ---- ---- ---- 122.40 +1.40 121.00 2575 ---- ---- ---- ---- 119.30 +1.50 117.80 2600 ---- ---- ---- ---- 116.30 +1.50 114.80 2625 ---- ---- ---- ---- 113.50 +1.50 112.00 2650 ---- ---- ---- ---- 110.90 +1.60 109.30 2675 ---- ---- ---- ---- 108.40 +1.60 106.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1115.40 -13.20 1128.60 1100 ---- ---- ---- ---- 1090.40 -13.20 1103.60 1125 ---- ---- ---- ---- 1065.40 -13.20 1078.60 1150 ---- ---- ---- ---- 1040.40 -13.20 1053.60 1175 ---- ---- ---- ---- 1015.40 -13.20 1028.60 1200 ---- ---- ---- ---- 990.40 -13.20 1003.60 1225 ---- ---- ---- ---- 965.40 -13.20 978.60 1250 ---- ---- ---- ---- 940.40 -13.20 953.60 1270 ---- ---- ---- ---- 920.40 -13.20 933.60 1275 ---- ---- ---- ---- 915.40 -13.20 928.60 1280 ---- ---- ---- ---- 910.40 -13.20 923.60 1290 ---- ---- ---- ---- 900.40 -13.20 913.60 1300 ---- ---- ---- ---- 890.40 -13.20 903.60 1310 ---- ---- ---- ---- 880.40 -13.20 893.60 1320 ---- ---- ---- ---- 870.40 -13.20 883.60 1325 ---- ---- ---- ---- 865.40 -13.20 878.60 1330 ---- ---- ---- ---- 860.40 -13.20 873.60 1340 ---- ---- ---- ---- 850.50 -13.10 863.60 1350 ---- ---- ---- ---- 840.70 -12.90 853.60 1360 ---- ---- ---- ---- 830.90 -12.90 843.80 1370 ---- ---- ---- ---- 821.20 -12.70 833.90 1375 ---- ---- ---- ---- 816.40 -12.60 829.00 1380 ---- ---- ---- ---- 811.60 -12.60 824.20 1385 ---- ---- ---- ---- 806.80 -12.50 819.30 1390 ---- ---- ---- ---- 802.00 -12.50 814.50 1395 ---- ---- ---- ---- 797.20 -12.40 809.60 1400 ---- ---- ---- ---- 792.40 -12.40 804.80 1405 ---- ---- ---- ---- 787.70 -12.30 800.00 1410 ---- ---- ---- ---- 783.00 -12.20 795.20 1415 ---- ---- ---- ---- 778.20 -12.30 790.50 1420 ---- ---- ---- ---- 773.50 -12.20 785.70 1425 ---- ---- ---- ---- 768.80 -12.20 781.00 1430 ---- ---- ---- ---- 764.20 -12.10 776.30 1435 ---- ---- ---- ---- 759.50 -12.00 771.50 1440 ---- ---- ---- ---- 754.90 -12.00 766.90 1445 ---- ---- ---- ---- 750.20 -12.00 762.20 1450 ---- ---- ---- ---- 745.60 -11.90 757.50 1455 ---- ---- ---- ---- 741.00 -11.90 752.90 1460 ---- ---- ---- ---- 736.40 -11.80 748.20 1465 ---- ---- ---- ---- 731.80 -11.80 743.60 1470 ---- ---- ---- ---- 727.30 -11.70 739.00 1475 ---- ---- ---- ---- 722.70 -11.70 734.40 1480 ---- ---- ---- ---- 718.20 -11.60 729.80 1485 ---- ---- ---- ---- 713.60 -11.60 725.20 1490 ---- ---- ---- ---- 709.10 -11.60 720.70 1495 ---- ---- ---- ---- 704.60 -11.50 716.10 1500 ---- ---- ---- ---- 700.10 -11.50 711.60 1505 ---- ---- ---- ---- 695.70 -11.40 707.10 1510 ---- ---- ---- ---- 691.20 -11.40 702.60 1515 ---- ---- ---- ---- 686.80 -11.30 698.10 1520 ---- ---- ---- ---- 682.30 -11.30 693.60 1525 ---- ---- ---- ---- 677.90 -11.30 689.20 1530 ---- ---- ---- ---- 673.50 -11.20 684.70 1535 ---- ---- ---- ---- 669.10 -11.20 680.30 1540 ---- ---- ---- ---- 664.70 -11.20 675.90 1545 ---- ---- ---- ---- 660.40 -11.10 671.50 1550 ---- ---- ---- ---- 656.00 -11.10 667.10 1555 ---- ---- ---- ---- 651.70 -11.00 662.70 1560 ---- ---- ---- ---- 647.30 -11.00 658.30 1565 ---- ---- ---- ---- 643.00 -11.00 654.00 1570 ---- ---- ---- ---- 638.70 -10.90 649.60 1575 ---- ---- ---- ---- 634.40 -10.90 645.30 1580 ---- ---- ---- ---- 630.20 -10.80 641.00 1585 ---- ---- ---- ---- 625.90 -10.80 636.70 1590 ---- ---- ---- ---- 621.60 -10.80 632.40 1595 ---- ---- ---- ---- 617.40 -10.70 628.10 1600 ---- ---- ---- ---- 613.20 -10.60 623.80 1605 ---- ---- ---- ---- 608.90 -10.70 619.60 1610 ---- ---- ---- ---- 604.70 -10.60 615.30 1615 ---- ---- ---- ---- 600.50 -10.60 611.10 1620 ---- ---- ---- ---- 596.40 -10.50 606.90 1625 ---- ---- ---- ---- 592.20 -10.50 602.70 1630 ---- ---- ---- ---- 588.00 -10.50 598.50 1635 ---- ---- ---- ---- 583.90 -10.40 594.30 1640 ---- ---- ---- ---- 579.70 -10.40 590.10 1645 ---- ---- ---- ---- 575.60 -10.40 586.00 1650 ---- ---- ---- ---- 571.50 -10.30 581.80 1655 ---- ---- ---- ---- 567.40 -10.30 577.70 1660 ---- ---- ---- ---- 563.30 -10.20 573.50 1665 ---- ---- ---- ---- 559.20 -10.20 569.40 1670 ---- ---- ---- ---- 555.10 -10.20 565.30 1675 ---- ---- ---- ---- 551.00 -10.20 561.20 1680 ---- ---- ---- ---- 547.00 -10.10 557.10 1685 ---- ---- ---- ---- 542.90 -10.10 553.00 1690 ---- ---- ---- ---- 538.90 -10.00 548.90 1695 ---- ---- ---- ---- 534.90 -10.00 544.90 1700 ---- ---- ---- ---- 530.80 -10.00 540.80 1705 ---- ---- ---- ---- 526.80 -10.00 536.80 1710 ---- ---- ---- ---- 522.80 -9.90 532.70 1715 ---- ---- ---- ---- 518.80 -9.90 528.70 1720 ---- ---- ---- ---- 514.80 -9.90 524.70 1725 ---- ---- ---- ---- 510.80 -9.90 520.70 1730 ---- ---- ---- ---- 506.90 -9.80 516.70 1735 ---- ---- ---- ---- 502.90 -9.80 512.70 1740 ---- ---- ---- ---- 498.90 -9.80 508.70 1745 ---- ---- ---- ---- 495.00 -9.70 504.70 1750 ---- ---- ---- ---- 491.00 -9.70 500.70 1755 ---- ---- ---- ---- 487.10 -9.60 496.70 1760 ---- ---- ---- ---- 483.20 -9.60 492.80 1765 ---- ---- ---- ---- 479.30 -9.50 488.80 1770 ---- ---- ---- ---- 475.30 -9.60 484.90 1775 ---- ---- ---- ---- 471.40 -9.50 480.90 1780 ---- ---- ---- ---- 467.60 -9.40 477.00 1785 ---- ---- ---- ---- 463.70 -9.40 473.10 1790 ---- ---- ---- ---- 459.80 -9.40 469.20 1795 ---- ---- ---- ---- 456.00 -9.30 465.30 1800 ---- ---- ---- ---- 452.10 -9.40 461.50 1805 ---- ---- ---- ---- 448.30 -9.30 457.60 1810 ---- ---- ---- ---- 444.50 -9.20 453.70 1815 ---- ---- ---- ---- 440.70 -9.20 449.90 1820 ---- ---- ---- ---- 436.90 -9.20 446.10 1825 ---- ---- ---- ---- 433.10 -9.20 442.30 1830 ---- ---- ---- ---- 429.40 -9.10 438.50 1835 ---- ---- ---- ---- 425.60 -9.10 434.70 1840 ---- ---- ---- ---- 421.90 -9.10 431.00 1845 ---- ---- ---- ---- 418.20 -9.10 427.30 1850 ---- ---- ---- ---- 414.50 -9.00 423.50 1855 ---- ---- ---- ---- 410.90 -9.00 419.90 1860 ---- ---- ---- ---- 407.20 -9.00 416.20 1865 ---- ---- ---- ---- 403.60 -8.90 412.50 1870 ---- ---- ---- ---- 400.00 -8.90 408.90 1875 ---- ---- ---- ---- 396.40 -8.90 405.30 1880 ---- ---- ---- ---- 392.90 -8.80 401.70 1885 ---- ---- ---- ---- 389.40 -8.80 398.20 1890 ---- ---- ---- ---- 385.90 -8.70 394.60 1895 ---- ---- ---- ---- 382.40 -8.70 391.10 1900 ---- ---- ---- ---- 379.00 -8.60 387.60 1905 ---- ---- ---- ---- 375.60 -8.60 384.20 1910 ---- ---- ---- ---- 372.20 -8.60 380.80 1915 ---- ---- ---- ---- 368.80 -8.60 377.40 1920 ---- ---- ---- ---- 365.50 -8.50 374.00 1925 ---- ---- ---- ---- 362.20 -8.50 370.70 1930 ---- ---- ---- ---- 359.00 -8.40 367.40 1935 ---- ---- ---- ---- 355.70 -8.50 364.20 1940 ---- ---- ---- ---- 352.60 -8.30 360.90 1945 ---- ---- ---- ---- 349.40 -8.40 357.80 1950 ---- ---- ---- ---- 346.30 -8.30 354.60 1955 ---- ---- ---- ---- 343.20 -8.30 351.50 1960 ---- ---- ---- ---- 340.20 -8.20 348.40 1965 ---- ---- ---- ---- 337.20 -8.20 345.40 1970 ---- ---- ---- ---- 334.20 -8.10 342.30 1975 ---- ---- ---- ---- 331.30 -8.10 339.40 1980 ---- ---- ---- ---- 328.30 -8.10 336.40 1985 ---- ---- ---- ---- 325.50 -8.00 333.50 1990 ---- ---- ---- ---- 322.60 -8.00 330.60 1995 ---- ---- ---- ---- 319.80 -7.90 327.70 2000 ---- ---- ---- ---- 317.00 -7.90 324.90 2005 ---- ---- ---- ---- 314.20 -7.90 322.10 2010 ---- ---- ---- ---- 311.50 -7.80 319.30 2015 ---- ---- ---- ---- 308.80 -7.80 316.60 2020 ---- ---- ---- ---- 306.10 -7.80 313.90 2025 ---- ---- ---- ---- 303.40 -7.80 311.20 2030 ---- ---- ---- ---- 300.80 -7.70 308.50 2035 ---- ---- ---- ---- 298.20 -7.60 305.80 2040 ---- ---- ---- ---- 295.60 -7.60 303.20 2045 ---- ---- ---- ---- 293.00 -7.60 300.60 2050 ---- ---- ---- ---- 290.50 -7.50 298.00 2055 ---- ---- ---- ---- 287.90 -7.50 295.40 2060 ---- ---- ---- ---- 285.40 -7.50 292.90 2065 ---- ---- ---- ---- 283.00 -7.40 290.40 2070 ---- ---- ---- ---- 280.50 -7.40 287.90 2075 ---- ---- ---- ---- 278.10 -7.30 285.40 2080 ---- ---- ---- ---- 275.70 -7.30 283.00 2085 ---- ---- ---- ---- 273.30 -7.30 280.60 2090 ---- ---- ---- ---- 271.00 -7.20 278.20 2095 ---- ---- ---- ---- 268.70 -7.20 275.90 2100 ---- ---- ---- ---- 266.40 -7.20 273.60 2105 ---- ---- ---- ---- 264.20 -7.10 271.30 2110 ---- ---- ---- ---- 262.00 -7.10 269.10 2115 ---- ---- ---- ---- 259.80 -7.10 266.90 2120 ---- ---- ---- ---- 257.70 -7.00 264.70 2125 ---- ---- ---- ---- 255.60 -7.00 262.60 2130 ---- ---- ---- ---- 253.60 -6.90 260.50 2135 ---- ---- ---- ---- 251.50 -6.90 258.40 2140 ---- ---- ---- ---- 249.50 -6.90 256.40 2145 ---- ---- ---- ---- 247.60 -6.80 254.40 2150 ---- ---- ---- ---- 245.60 -6.80 252.40 2155 ---- ---- ---- ---- 243.70 -6.80 250.50 2160 ---- ---- ---- ---- 241.90 -6.60 248.50 2165 ---- ---- ---- ---- 240.00 -6.70 246.70 2170 ---- ---- ---- ---- 238.20 -6.60 244.80 2175 ---- ---- ---- ---- 236.40 -6.60 243.00 2180 ---- ---- ---- ---- 234.70 -6.50 241.20 2185 ---- ---- ---- ---- 233.00 -6.50 239.50 2190 ---- ---- ---- ---- 231.30 -6.40 237.70 2195 ---- ---- ---- ---- 229.60 -6.40 236.00 2200 ---- ---- ---- ---- 228.00 -6.40 234.40 2205 ---- ---- ---- ---- 226.40 -6.30 232.70 2210 ---- ---- ---- ---- 224.80 -6.30 231.10 2215 ---- ---- ---- ---- 223.20 -6.30 229.50 2220 ---- ---- ---- ---- 221.70 -6.20 227.90 2225 ---- ---- ---- ---- 220.20 -6.20 226.40 2230 ---- ---- ---- ---- 218.70 -6.20 224.90 2235 ---- ---- ---- ---- 217.20 -6.20 223.40 2240 ---- ---- ---- ---- 215.80 -6.10 221.90 2245 ---- ---- ---- ---- 214.40 -6.00 220.40 2250 ---- ---- ---- ---- 213.00 -6.00 219.00 2255 ---- ---- ---- ---- 211.60 -6.00 217.60 2260 ---- ---- ---- ---- 210.20 -6.00 216.20 2265 ---- ---- ---- ---- 208.90 -5.90 214.80 2270 ---- ---- ---- ---- 207.60 -5.90 213.50 2275 ---- ---- ---- ---- 206.30 -5.90 212.20 2280 ---- ---- ---- ---- 205.00 -5.90 210.90 2285 ---- ---- ---- ---- 203.80 -5.80 209.60 2290 ---- ---- ---- ---- 202.50 -5.80 208.30 2295 ---- ---- ---- ---- 201.30 -5.80 207.10 2300 ---- ---- ---- ---- 200.10 -5.70 205.80 2305 ---- ---- ---- ---- 198.90 -5.70 204.60 2310 ---- ---- ---- ---- 197.70 -5.70 203.40 2315 ---- ---- ---- ---- 196.60 -5.60 202.20 2320 ---- ---- ---- ---- 195.40 -5.60 201.00 2325 ---- ---- ---- ---- 194.30 -5.60 199.90 2330 ---- ---- ---- ---- 193.20 -5.50 198.70 2335 ---- ---- ---- ---- 192.10 -5.50 197.60 2340 ---- ---- ---- ---- 191.00 -5.50 196.50 2345 ---- ---- ---- ---- 189.90 -5.50 195.40 2350 ---- ---- ---- ---- 188.80 -5.50 194.30 2355 ---- ---- ---- ---- 187.80 -5.40 193.20 2360 ---- ---- ---- ---- 186.70 -5.40 192.10 2365 ---- ---- ---- ---- 185.70 -5.40 191.10 2370 ---- ---- ---- ---- 184.70 -5.30 190.00 2375 ---- ---- ---- ---- 183.70 -5.30 189.00 2380 ---- ---- ---- ---- 182.70 -5.30 188.00 2385 ---- ---- ---- ---- 181.70 -5.20 186.90 2390 ---- ---- ---- ---- 180.70 -5.20 185.90 2395 ---- ---- ---- ---- 179.70 ---- ---- 2400 ---- ---- ---- ---- 178.80 -5.20 184.00 2405 ---- ---- ---- ---- 177.80 ---- ---- 2410 ---- ---- ---- ---- 176.90 -5.10 182.00 2420 ---- ---- ---- ---- 175.10 -5.00 180.10 2425 ---- ---- ---- ---- 174.20 -5.00 179.20 2430 ---- ---- ---- ---- 173.30 -5.00 178.30 2440 ---- ---- ---- ---- 171.50 -5.00 176.50 2450 ---- ---- ---- ---- 169.80 -4.90 174.70 2460 ---- ---- ---- ---- 168.10 -4.90 173.00 2470 ---- ---- ---- ---- 166.40 -4.90 171.30 2475 ---- ---- ---- ---- 165.60 -4.80 170.40 2480 ---- ---- ---- ---- 164.80 -4.80 169.60 2490 ---- ---- ---- ---- 163.30 -4.70 168.00 2500 ---- ---- ---- ---- 161.70 -4.70 166.40 2525 ---- ---- ---- ---- 158.00 -4.60 162.60 2550 ---- ---- ---- ---- 154.50 -4.50 159.00 2575 ---- ---- ---- ---- 151.10 -4.40 155.50 2600 ---- ---- ---- ---- 148.00 -4.30 152.30 2625 ---- ---- ---- ---- 145.00 -4.20 149.20 2650 ---- ---- ---- ---- 142.10 -4.20 146.30 2675 ---- ---- ---- ---- 139.50 -4.00 143.50 2700 ---- ---- ---- ---- 136.90 ---- ---- 3500 ---- ---- ---- ---- 100.00 -2.60 102.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 880.60 -12.70 893.30 1350 ---- ---- ---- ---- 856.50 -12.50 869.00 1375 ---- ---- ---- ---- 832.80 -12.20 845.00 1400 ---- ---- ---- ---- 809.50 -11.90 821.40 1425 ---- ---- ---- ---- 786.50 -11.70 798.20 1450 ---- ---- ---- ---- 763.90 -11.50 775.40 1475 ---- ---- ---- ---- 741.60 -11.30 752.90 1500 ---- ---- ---- ---- 719.70 -11.00 730.70 1520 ---- ---- ---- ---- 702.40 -10.80 713.20 1525 ---- ---- ---- ---- 698.10 -10.80 708.90 1530 ---- ---- ---- ---- 693.80 -10.80 704.60 1540 ---- ---- ---- ---- 685.20 -10.70 695.90 1550 ---- ---- ---- ---- 676.80 -10.60 687.40 1560 ---- ---- ---- ---- 668.30 -10.60 678.90 1570 ---- ---- ---- ---- 660.00 -10.40 670.40 1575 ---- ---- ---- ---- 655.80 -10.40 666.20 1580 ---- ---- ---- ---- 651.60 -10.40 662.00 1590 ---- ---- ---- ---- 643.30 -10.40 653.70 1600 ---- ---- ---- ---- 635.10 -10.30 645.40 1610 ---- ---- ---- ---- 626.90 -10.20 637.10 1615 ---- ---- ---- ---- 622.80 -10.20 633.00 1620 ---- ---- ---- ---- 618.80 -10.10 628.90 1625 ---- ---- ---- ---- 614.70 -10.10 624.80 1630 ---- ---- ---- ---- 610.70 -10.00 620.70 1635 ---- ---- ---- ---- 606.60 -10.10 616.70 1640 ---- ---- ---- ---- 602.60 -10.00 612.60 1645 ---- ---- ---- ---- 598.60 -9.90 608.50 1650 ---- ---- ---- ---- 594.60 -9.90 604.50 1655 ---- ---- ---- ---- 590.60 -9.90 600.50 1660 ---- ---- ---- ---- 586.60 -9.90 596.50 1665 ---- ---- ---- ---- 582.60 -9.80 592.40 1670 ---- ---- ---- ---- 578.70 -9.70 588.40 1675 ---- ---- ---- ---- 574.70 -9.80 584.50 1680 ---- ---- ---- ---- 570.70 -9.80 580.50 1685 ---- ---- ---- ---- 566.80 -9.70 576.50 1690 ---- ---- ---- ---- 562.90 -9.60 572.50 1695 ---- ---- ---- ---- 559.00 -9.60 568.60 1700 ---- ---- ---- ---- 555.00 -9.60 564.60 1705 ---- ---- ---- ---- 551.10 -9.60 560.70 1710 ---- ---- ---- ---- 547.20 -9.60 556.80 1715 ---- ---- ---- ---- 543.30 -9.50 552.80 1720 ---- ---- ---- ---- 539.40 -9.50 548.90 1725 ---- ---- ---- ---- 535.60 -9.40 545.00 1730 ---- ---- ---- ---- 531.70 -9.40 541.10 1735 ---- ---- ---- ---- 527.80 -9.40 537.20 1740 ---- ---- ---- ---- 524.00 -9.30 533.30 1745 ---- ---- ---- ---- 520.10 -9.30 529.40 1750 ---- ---- ---- ---- 516.30 -9.30 525.60 1755 ---- ---- ---- ---- 512.40 -9.30 521.70 1760 ---- ---- ---- ---- 508.60 -9.20 517.80 1765 ---- ---- ---- ---- 504.80 -9.20 514.00 1770 ---- ---- ---- ---- 500.90 -9.20 510.10 1775 ---- ---- ---- ---- 497.10 -9.20 506.30 1780 ---- ---- ---- ---- 493.30 -9.10 502.40 1785 ---- ---- ---- ---- 489.50 -9.10 498.60 1790 ---- ---- ---- ---- 485.70 -9.10 494.80 1795 ---- ---- ---- ---- 481.90 -9.10 491.00 1800 ---- ---- ---- ---- 478.20 -9.00 487.20 1805 ---- ---- ---- ---- 474.40 -9.00 483.40 1810 ---- ---- ---- ---- 470.60 -9.00 479.60 1815 ---- ---- ---- ---- 466.90 -8.90 475.80 1820 ---- ---- ---- ---- 463.20 -8.80 472.00 1825 ---- ---- ---- ---- 459.50 -8.80 468.30 1830 ---- ---- ---- ---- 455.80 -8.80 464.60 1835 ---- ---- ---- ---- 452.10 -8.80 460.90 1840 ---- ---- ---- ---- 448.40 -8.70 457.10 1845 ---- ---- ---- ---- 444.70 -8.80 453.50 1850 ---- ---- ---- ---- 441.10 -8.70 449.80 1855 ---- ---- ---- ---- 437.50 -8.60 446.10 1860 ---- ---- ---- ---- 433.90 -8.60 442.50 1865 ---- ---- ---- ---- 430.30 -8.60 438.90 1870 ---- ---- ---- ---- 426.70 -8.60 435.30 1875 ---- ---- ---- ---- 423.20 -8.50 431.70 1880 ---- ---- ---- ---- 419.60 -8.60 428.20 1885 ---- ---- ---- ---- 416.10 -8.50 424.60 1890 ---- ---- ---- ---- 412.70 -8.40 421.10 1895 ---- ---- ---- ---- 409.20 -8.40 417.60 1900 ---- ---- ---- ---- 405.80 -8.40 414.20 1905 ---- ---- ---- ---- 402.40 -8.30 410.70 1910 ---- ---- ---- ---- 399.00 -8.30 407.30 1915 ---- ---- ---- ---- 395.70 -8.30 404.00 1920 ---- ---- ---- ---- 392.30 -8.30 400.60 1925 ---- ---- ---- ---- 389.10 -8.20 397.30 1930 ---- ---- ---- ---- 385.80 -8.20 394.00 1935 ---- ---- ---- ---- 382.60 -8.10 390.70 1940 ---- ---- ---- ---- 379.40 -8.10 387.50 1945 ---- ---- ---- ---- 376.20 -8.10 384.30 1950 ---- ---- ---- ---- 373.10 -8.10 381.20 1955 ---- ---- ---- ---- 370.00 -8.10 378.10 1960 ---- ---- ---- ---- 367.00 -8.00 375.00 1965 ---- ---- ---- ---- 364.00 -7.90 371.90 1970 ---- ---- ---- ---- 361.00 -7.90 368.90 1975 ---- ---- ---- ---- 358.00 -7.90 365.90 1980 ---- ---- ---- ---- 355.10 -7.90 363.00 1985 ---- ---- ---- ---- 352.30 -7.80 360.10 1990 ---- ---- ---- ---- 349.40 -7.80 357.20 1995 ---- ---- ---- ---- 346.60 -7.80 354.40 2000 ---- ---- ---- ---- 343.80 -7.70 351.50 2005 ---- ---- ---- ---- 341.10 -7.60 348.70 2010 ---- ---- ---- ---- 338.30 -7.70 346.00 2015 ---- ---- ---- ---- 335.60 -7.70 343.30 2020 ---- ---- ---- ---- 333.00 -7.50 340.50 2025 ---- ---- ---- ---- 330.30 -7.60 337.90 2030 ---- ---- ---- ---- 327.70 -7.50 335.20 2035 ---- ---- ---- ---- 325.10 -7.50 332.60 2040 ---- ---- ---- ---- 322.50 -7.50 330.00 2045 ---- ---- ---- ---- 320.00 -7.40 327.40 2050 ---- ---- ---- ---- 317.40 -7.40 324.80 2055 ---- ---- ---- ---- 314.90 -7.30 322.20 2060 ---- ---- ---- ---- 312.40 -7.30 319.70 2065 ---- ---- ---- ---- 309.90 -7.30 317.20 2070 ---- ---- ---- ---- 307.50 -7.20 314.70 2075 ---- ---- ---- ---- 305.00 -7.20 312.20 2080 ---- ---- ---- ---- 302.60 -7.20 309.80 2085 ---- ---- ---- ---- 300.20 -7.10 307.30 2090 ---- ---- ---- ---- 297.90 -7.00 304.90 2095 ---- ---- ---- ---- 295.50 -7.10 302.60 2100 ---- ---- ---- ---- 293.20 -7.00 300.20 2105 ---- ---- ---- ---- 291.00 -6.90 297.90 2110 ---- ---- ---- ---- 288.70 -7.00 295.70 2115 ---- ---- ---- ---- 286.50 -6.90 293.40 2120 ---- ---- ---- ---- 284.40 -6.90 291.30 2125 ---- ---- ---- ---- 282.30 -6.80 289.10 2130 ---- ---- ---- ---- 280.20 -6.80 287.00 2135 ---- ---- ---- ---- 278.10 -6.80 284.90 2140 ---- ---- ---- ---- 276.10 -6.80 282.90 2145 ---- ---- ---- ---- 274.10 -6.70 280.80 2150 ---- ---- ---- ---- 272.20 -6.70 278.90 2155 ---- ---- ---- ---- 270.30 -6.60 276.90 2160 ---- ---- ---- ---- 268.40 -6.60 275.00 2165 ---- ---- ---- ---- 266.60 -6.50 273.10 2170 ---- ---- ---- ---- 264.70 -6.60 271.30 2175 ---- ---- ---- ---- 263.00 -6.50 269.50 2180 ---- ---- ---- ---- 261.20 -6.50 267.70 2185 ---- ---- ---- ---- 259.50 -6.40 265.90 2190 ---- ---- ---- ---- 257.80 -6.40 264.20 2195 ---- ---- ---- ---- 256.10 -6.40 262.50 2200 ---- ---- ---- ---- 254.50 -6.30 260.80 2205 ---- ---- ---- ---- 252.80 -6.40 259.20 2210 ---- ---- ---- ---- 251.30 -6.20 257.50 2215 ---- ---- ---- ---- 249.70 -6.20 255.90 2220 ---- ---- ---- ---- 248.20 -6.20 254.40 2225 ---- ---- ---- ---- 246.70 -6.10 252.80 2230 ---- ---- ---- ---- 245.20 -6.10 251.30 2235 ---- ---- ---- ---- 243.70 -6.10 249.80 2240 ---- ---- ---- ---- 242.30 -6.10 248.40 2245 ---- ---- ---- ---- 240.80 -6.10 246.90 2250 ---- ---- ---- ---- 239.50 -6.00 245.50 2255 ---- ---- ---- ---- 238.10 -6.00 244.10 2260 ---- ---- ---- ---- 236.70 -6.00 242.70 2265 ---- ---- ---- ---- 235.40 -6.00 241.40 2270 ---- ---- ---- ---- 234.10 -5.90 240.00 2275 ---- ---- ---- ---- 232.80 -5.90 238.70 2280 ---- ---- ---- ---- 231.60 -5.80 237.40 2285 ---- ---- ---- ---- 230.30 -5.80 236.10 2290 ---- ---- ---- ---- 229.10 -5.80 234.90 2295 ---- ---- ---- ---- 227.90 -5.70 233.60 2300 ---- ---- ---- ---- 226.70 -5.70 232.40 2305 ---- ---- ---- ---- 225.50 -5.70 231.20 2310 ---- ---- ---- ---- 224.30 -5.70 230.00 2315 ---- ---- ---- ---- 223.20 -5.70 228.90 2320 ---- ---- ---- ---- 222.10 -5.60 227.70 2325 ---- ---- ---- ---- 221.00 -5.60 226.60 2330 ---- ---- ---- ---- 219.90 -5.50 225.40 2335 ---- ---- ---- ---- 218.80 -5.50 224.30 2340 ---- ---- ---- ---- 217.70 -5.50 223.20 2345 ---- ---- ---- ---- 216.60 -5.50 222.10 2350 ---- ---- ---- ---- 215.60 -5.50 221.10 2355 ---- ---- ---- ---- 214.60 -5.40 220.00 2360 ---- ---- ---- ---- 213.50 -5.50 219.00 2365 ---- ---- ---- ---- 212.50 -5.40 217.90 2370 ---- ---- ---- ---- 211.50 -5.40 216.90 2375 ---- ---- ---- ---- 210.50 -5.40 215.90 2380 ---- ---- ---- ---- 209.50 -5.40 214.90 2385 ---- ---- ---- ---- 208.60 -5.30 213.90 2390 ---- ---- ---- ---- 207.60 -5.30 212.90 2395 ---- ---- ---- ---- 206.70 -5.20 211.90 2400 ---- ---- ---- ---- 205.70 -5.30 211.00 2405 ---- ---- ---- ---- 204.80 -5.20 210.00 2410 ---- ---- ---- ---- 203.90 -5.20 209.10 2415 ---- ---- ---- ---- 203.00 ---- ---- 2420 ---- ---- ---- ---- 202.10 -5.10 207.20 2425 ---- ---- ---- ---- 201.20 -5.10 206.30 2430 ---- ---- ---- ---- 200.30 -5.10 205.40 2440 ---- ---- ---- ---- 198.60 -5.00 203.60 2450 ---- ---- ---- ---- 196.90 -5.00 201.90 2460 ---- ---- ---- ---- 195.20 -5.00 200.20 2470 ---- ---- ---- ---- 193.60 -4.90 198.50 2475 ---- ---- ---- ---- 192.80 -4.90 197.70 2480 ---- ---- ---- ---- 192.00 -4.90 196.90 2490 ---- ---- ---- ---- 190.40 -4.90 195.30 2500 ---- ---- ---- ---- 188.90 -4.80 193.70 2510 ---- ---- ---- ---- 187.40 ---- ---- 2520 ---- ---- ---- ---- 186.00 ---- ---- 2525 ---- ---- ---- ---- 185.20 -4.80 190.00 2550 ---- ---- ---- ---- 181.80 -4.60 186.40 2575 ---- ---- ---- ---- 178.50 -4.50 183.00 2600 ---- ---- ---- ---- 175.40 -4.40 179.80 2625 ---- ---- ---- ---- 172.40 -4.40 176.80 2650 ---- ---- ---- ---- 169.60 -4.30 173.90 2675 ---- ---- ---- ---- 166.90 -4.30 171.20 2700 ---- ---- ---- ---- 164.40 -4.20 168.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 882.10 -12.10 894.20 1375 ---- ---- ---- ---- 858.70 -11.90 870.60 1400 ---- ---- ---- ---- 835.70 -11.60 847.30 1425 ---- ---- ---- ---- 813.00 -11.40 824.40 1450 ---- ---- ---- ---- 790.70 -11.20 801.90 1475 ---- ---- ---- ---- 768.60 -11.00 779.60 1500 ---- ---- ---- ---- 746.90 -10.80 757.70 1525 ---- ---- ---- ---- 725.50 -10.60 736.10 1530 ---- ---- ---- ---- 721.30 -10.50 731.80 1540 ---- ---- ---- ---- 712.80 -10.50 723.30 1550 ---- ---- ---- ---- 704.40 -10.40 714.80 1560 ---- ---- ---- ---- 696.00 -10.30 706.30 1570 ---- ---- ---- ---- 687.70 -10.30 698.00 1575 ---- ---- ---- ---- 683.60 -10.20 693.80 1580 ---- ---- ---- ---- 679.50 -10.10 689.60 1590 ---- ---- ---- ---- 671.20 -10.10 681.30 1600 ---- ---- ---- ---- 663.10 -10.00 673.10 1610 ---- ---- ---- ---- 654.90 -10.00 664.90 1620 ---- ---- ---- ---- 646.90 -9.80 656.70 1625 ---- ---- ---- ---- 642.80 -9.90 652.70 1630 ---- ---- ---- ---- 638.80 -9.80 648.60 1635 ---- ---- ---- ---- 634.80 -9.80 644.60 1640 ---- ---- ---- ---- 630.80 -9.80 640.60 1645 ---- ---- ---- ---- 626.80 -9.70 636.50 1650 ---- ---- ---- ---- 622.80 -9.70 632.50 1655 ---- ---- ---- ---- 618.90 -9.60 628.50 1660 ---- ---- ---- ---- 614.90 -9.60 624.50 1665 ---- ---- ---- ---- 611.00 -9.50 620.50 1670 ---- ---- ---- ---- 607.00 -9.60 616.60 1675 ---- ---- ---- ---- 603.10 -9.50 612.60 1680 ---- ---- ---- ---- 599.20 -9.50 608.70 1685 ---- ---- ---- ---- 595.20 -9.50 604.70 1690 ---- ---- ---- ---- 591.30 -9.50 600.80 1695 ---- ---- ---- ---- 587.40 -9.40 596.80 1700 ---- ---- ---- ---- 583.50 -9.40 592.90 1705 ---- ---- ---- ---- 579.70 -9.30 589.00 1710 ---- ---- ---- ---- 575.80 -9.30 585.10 1715 ---- ---- ---- ---- 571.90 -9.30 581.20 1720 ---- ---- ---- ---- 568.10 -9.20 577.30 1725 ---- ---- ---- ---- 564.20 -9.20 573.40 1730 ---- ---- ---- ---- 560.30 -9.20 569.50 1735 ---- ---- ---- ---- 556.50 -9.20 565.70 1740 ---- ---- ---- ---- 552.70 -9.10 561.80 1745 ---- ---- ---- ---- 548.80 -9.10 557.90 1750 ---- ---- ---- ---- 545.00 -9.10 554.10 1755 ---- ---- ---- ---- 541.20 -9.00 550.20 1760 ---- ---- ---- ---- 537.40 -9.00 546.40 1765 ---- ---- ---- ---- 533.60 -8.90 542.50 1770 ---- ---- ---- ---- 529.80 -8.90 538.70 1775 ---- ---- ---- ---- 526.00 -8.90 534.90 1780 ---- ---- ---- ---- 522.20 -8.90 531.10 1785 ---- ---- ---- ---- 518.40 -8.80 527.20 1790 ---- ---- ---- ---- 514.60 -8.80 523.40 1795 ---- ---- ---- ---- 510.80 -8.80 519.60 1800 ---- ---- ---- ---- 507.00 -8.80 515.80 1805 ---- ---- ---- ---- 503.30 -8.70 512.00 1810 ---- ---- ---- ---- 499.50 -8.70 508.20 1815 ---- ---- ---- ---- 495.70 -8.80 504.50 1820 ---- ---- ---- ---- 492.00 -8.70 500.70 1825 ---- ---- ---- ---- 488.30 -8.60 496.90 1830 ---- ---- ---- ---- 484.60 -8.60 493.20 1835 ---- ---- ---- ---- 480.80 -8.60 489.40 1840 ---- ---- ---- ---- 477.10 -8.60 485.70 1845 ---- ---- ---- ---- 473.50 -8.50 482.00 1850 ---- ---- ---- ---- 469.80 -8.50 478.30 1855 ---- ---- ---- ---- 466.10 -8.50 474.60 1860 ---- ---- ---- ---- 462.50 -8.50 471.00 1865 ---- ---- ---- ---- 458.90 -8.40 467.30 1870 ---- ---- ---- ---- 455.30 -8.40 463.70 1875 ---- ---- ---- ---- 451.70 -8.30 460.00 1880 ---- ---- ---- ---- 448.10 -8.30 456.40 1885 ---- ---- ---- ---- 444.50 -8.40 452.90 1890 ---- ---- ---- ---- 441.00 -8.30 449.30 1895 ---- ---- ---- ---- 437.50 -8.30 445.80 1900 ---- ---- ---- ---- 434.00 -8.20 442.20 1905 ---- ---- ---- ---- 430.50 -8.20 438.70 1910 ---- ---- ---- ---- 427.10 -8.20 435.30 1915 ---- ---- ---- ---- 423.70 -8.10 431.80 1920 ---- ---- ---- ---- 420.30 -8.10 428.40 1925 ---- ---- ---- ---- 416.90 -8.10 425.00 1930 ---- ---- ---- ---- 413.60 -8.00 421.60 1935 ---- ---- ---- ---- 410.30 -8.00 418.30 1940 ---- ---- ---- ---- 407.00 -8.00 415.00 1945 ---- ---- ---- ---- 403.80 -7.90 411.70 1950 ---- ---- ---- ---- 400.60 -7.90 408.50 1955 ---- ---- ---- ---- 397.40 -7.90 405.30 1960 ---- ---- ---- ---- 394.20 -7.90 402.10 1965 ---- ---- ---- ---- 391.10 -7.90 399.00 1970 ---- ---- ---- ---- 388.10 -7.80 395.90 1975 ---- ---- ---- ---- 385.00 -7.80 392.80 1980 ---- ---- ---- ---- 382.00 -7.80 389.80 1985 ---- ---- ---- ---- 379.10 -7.70 386.80 1990 ---- ---- ---- ---- 376.10 -7.70 383.80 1995 ---- ---- ---- ---- 373.30 -7.60 380.90 2000 ---- ---- ---- ---- 370.40 -7.60 378.00 2005 ---- ---- ---- ---- 367.60 -7.60 375.20 2010 ---- ---- ---- ---- 364.80 -7.50 372.30 2015 ---- ---- ---- ---- 362.00 -7.60 369.60 2020 ---- ---- ---- ---- 359.30 -7.50 366.80 2025 ---- ---- ---- ---- 356.60 -7.50 364.10 2030 ---- ---- ---- ---- 353.90 -7.50 361.40 2035 ---- ---- ---- ---- 351.30 -7.40 358.70 2040 ---- ---- ---- ---- 348.70 -7.30 356.00 2045 ---- ---- ---- ---- 346.10 -7.30 353.40 2050 ---- ---- ---- ---- 343.50 -7.30 350.80 2055 ---- ---- ---- ---- 340.90 -7.30 348.20 2060 ---- ---- ---- ---- 338.40 -7.20 345.60 2065 ---- ---- ---- ---- 335.90 -7.20 343.10 2070 ---- ---- ---- ---- 333.40 -7.10 340.50 2075 ---- ---- ---- ---- 330.90 -7.10 338.00 2080 ---- ---- ---- ---- 328.40 -7.10 335.50 2085 ---- ---- ---- ---- 325.90 -7.10 333.00 2090 ---- ---- ---- ---- 323.50 -7.00 330.50 2095 ---- ---- ---- ---- 321.00 -7.00 328.00 2100 ---- ---- ---- ---- 318.60 -7.00 325.60 2105 ---- ---- ---- ---- 316.20 -7.00 323.20 2110 ---- ---- ---- ---- 313.90 -6.90 320.80 2115 ---- ---- ---- ---- 311.60 -6.80 318.40 2120 ---- ---- ---- ---- 309.30 -6.80 316.10 2125 ---- ---- ---- ---- 307.00 -6.80 313.80 2130 ---- ---- ---- ---- 304.80 -6.80 311.60 2135 ---- ---- ---- ---- 302.70 -6.70 309.40 2140 ---- ---- ---- ---- 300.60 -6.70 307.30 2145 ---- ---- ---- ---- 298.50 -6.70 305.20 2150 ---- ---- ---- ---- 296.40 -6.70 303.10 2155 ---- ---- ---- ---- 294.40 -6.70 301.10 2160 ---- ---- ---- ---- 292.50 -6.60 299.10 2165 ---- ---- ---- ---- 290.50 -6.60 297.10 2170 ---- ---- ---- ---- 288.70 -6.50 295.20 2175 ---- ---- ---- ---- 286.80 -6.50 293.30 2180 ---- ---- ---- ---- 285.00 -6.40 291.40 2185 ---- ---- ---- ---- 283.20 -6.40 289.60 2190 ---- ---- ---- ---- 281.40 -6.40 287.80 2195 ---- ---- ---- ---- 279.70 -6.40 286.10 2200 ---- ---- ---- ---- 278.00 -6.40 284.40 2205 ---- ---- ---- ---- 276.30 -6.40 282.70 2210 ---- ---- ---- ---- 274.70 -6.30 281.00 2215 ---- ---- ---- ---- 273.10 -6.20 279.30 2220 ---- ---- ---- ---- 271.50 -6.20 277.70 2225 ---- ---- ---- ---- 269.90 -6.20 276.10 2230 ---- ---- ---- ---- 268.40 -6.20 274.60 2235 ---- ---- ---- ---- 266.90 -6.10 273.00 2240 ---- ---- ---- ---- 265.40 -6.10 271.50 2245 ---- ---- ---- ---- 264.00 -6.00 270.00 2250 ---- ---- ---- ---- 262.50 -6.10 268.60 2255 ---- ---- ---- ---- 261.10 -6.10 267.20 2260 ---- ---- ---- ---- 259.70 -6.00 265.70 2265 ---- ---- ---- ---- 258.40 -6.00 264.40 2270 ---- ---- ---- ---- 257.00 -6.00 263.00 2275 ---- ---- ---- ---- 255.70 -5.90 261.60 2280 ---- ---- ---- ---- 254.40 -5.90 260.30 2285 ---- ---- ---- ---- 253.20 -5.80 259.00 2290 ---- ---- ---- ---- 251.90 -5.80 257.70 2295 ---- ---- ---- ---- 250.70 -5.80 256.50 2300 ---- ---- ---- ---- 249.50 -5.70 255.20 2305 ---- ---- ---- ---- 248.30 -5.70 254.00 2310 ---- ---- ---- ---- 247.10 -5.70 252.80 2315 ---- ---- ---- ---- 245.90 -5.70 251.60 2320 ---- ---- ---- ---- 244.80 -5.60 250.40 2325 ---- ---- ---- ---- 243.60 -5.70 249.30 2330 ---- ---- ---- ---- 242.50 -5.70 248.20 2335 ---- ---- ---- ---- 241.40 -5.60 247.00 2340 ---- ---- ---- ---- 240.40 -5.50 245.90 2345 ---- ---- ---- ---- 239.30 -5.50 244.80 2350 ---- ---- ---- ---- 238.20 -5.60 243.80 2355 ---- ---- ---- ---- 237.20 -5.50 242.70 2360 ---- ---- ---- ---- 236.20 -5.40 241.60 2365 ---- ---- ---- ---- 235.20 -5.40 240.60 2370 ---- ---- ---- ---- 234.20 -5.40 239.60 2375 ---- ---- ---- ---- 233.20 -5.40 238.60 2380 ---- ---- ---- ---- 232.20 -5.40 237.60 2385 ---- ---- ---- ---- 231.20 -5.40 236.60 2390 ---- ---- ---- ---- 230.20 -5.40 235.60 2395 ---- ---- ---- ---- 229.30 -5.30 234.60 2400 ---- ---- ---- ---- 228.40 -5.30 233.70 2405 ---- ---- ---- ---- 227.40 -5.30 232.70 2410 ---- ---- ---- ---- 226.50 -5.30 231.80 2415 ---- ---- ---- ---- 225.60 -5.20 230.80 2420 ---- ---- ---- ---- 224.70 -5.20 229.90 2425 ---- ---- ---- ---- 223.80 -5.20 229.00 2430 ---- ---- ---- ---- 222.90 -5.20 228.10 2435 ---- ---- ---- ---- 222.10 ---- ---- 2440 ---- ---- ---- ---- 221.20 -5.10 226.30 2450 ---- ---- ---- ---- 219.50 -5.10 224.60 2460 ---- ---- ---- ---- 217.80 -5.10 222.90 2470 ---- ---- ---- ---- 216.20 -5.00 221.20 2475 ---- ---- ---- ---- 215.40 -5.00 220.40 2480 ---- ---- ---- ---- 214.60 -5.00 219.60 2490 ---- ---- ---- ---- 213.10 -4.90 218.00 2500 ---- ---- ---- ---- 211.50 -4.90 216.40 2510 ---- ---- ---- ---- 210.10 -4.80 214.90 2520 ---- ---- ---- ---- 208.60 -4.80 213.40 2525 ---- ---- ---- ---- 207.90 -4.80 212.70 2530 ---- ---- ---- ---- 207.20 ---- ---- 2540 ---- ---- ---- ---- 205.80 ---- ---- 2550 ---- ---- ---- ---- 204.40 -4.70 209.10 2575 ---- ---- ---- ---- 201.10 -4.70 205.80 2600 ---- ---- ---- ---- 198.00 -4.60 202.60 2625 ---- ---- ---- ---- 195.10 -4.40 199.50 2650 ---- ---- ---- ---- 192.30 -4.40 196.70 2675 ---- ---- ---- ---- 189.60 -4.30 193.90 2700 ---- ---- ---- ---- 187.10 -4.30 191.40 2725 ---- ---- ---- ---- 184.70 ---- ---- OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 898.60 -11.80 910.40 1375 ---- ---- ---- ---- 875.70 -11.50 887.20 1400 ---- ---- ---- ---- 853.10 -11.30 864.40 1425 ---- ---- ---- ---- 830.80 -11.10 841.90 1450 ---- ---- ---- ---- 808.90 -10.80 819.70 1475 ---- ---- ---- ---- 787.30 -10.60 797.90 1500 ---- ---- ---- ---- 765.90 -10.40 776.30 1525 ---- ---- ---- ---- 744.90 -10.20 755.10 1550 ---- ---- ---- ---- 724.20 -10.00 734.20 1560 ---- ---- ---- ---- 715.90 -10.00 725.90 1570 ---- ---- ---- ---- 707.80 -9.90 717.70 1575 ---- ---- ---- ---- 703.70 -9.90 713.60 1580 ---- ---- ---- ---- 699.60 -9.90 709.50 1590 ---- ---- ---- ---- 691.60 -9.70 701.30 1600 ---- ---- ---- ---- 683.50 -9.70 693.20 1610 ---- ---- ---- ---- 675.50 -9.70 685.20 1620 ---- ---- ---- ---- 667.60 -9.60 677.20 1625 ---- ---- ---- ---- 663.60 -9.60 673.20 1630 ---- ---- ---- ---- 659.70 -9.50 669.20 1640 ---- ---- ---- ---- 651.80 -9.40 661.20 1650 ---- ---- ---- ---- 644.00 -9.30 653.30 1655 ---- ---- ---- ---- 640.10 -9.30 649.40 1660 ---- ---- ---- ---- 636.20 -9.30 645.50 1665 ---- ---- ---- ---- 632.30 -9.30 641.60 1670 ---- ---- ---- ---- 628.40 -9.30 637.70 1675 ---- ---- ---- ---- 624.60 -9.20 633.80 1680 ---- ---- ---- ---- 620.70 -9.20 629.90 1685 ---- ---- ---- ---- 616.80 -9.20 626.00 1690 ---- ---- ---- ---- 613.00 -9.10 622.10 1695 ---- ---- ---- ---- 609.20 -9.10 618.30 1700 ---- ---- ---- ---- 605.30 -9.10 614.40 1705 ---- ---- ---- ---- 601.50 -9.10 610.60 1710 ---- ---- ---- ---- 597.70 -9.00 606.70 1715 ---- ---- ---- ---- 593.90 -9.00 602.90 1720 ---- ---- ---- ---- 590.10 -8.90 599.00 1725 ---- ---- ---- ---- 586.30 -8.90 595.20 1730 ---- ---- ---- ---- 582.50 -8.90 591.40 1735 ---- ---- ---- ---- 578.70 -8.90 587.60 1740 ---- ---- ---- ---- 575.00 -8.80 583.80 1745 ---- ---- ---- ---- 571.20 -8.80 580.00 1750 ---- ---- ---- ---- 567.40 -8.80 576.20 1755 ---- ---- ---- ---- 563.70 -8.70 572.40 1760 ---- ---- ---- ---- 559.90 -8.70 568.60 1765 ---- ---- ---- ---- 556.10 -8.70 564.80 1770 ---- ---- ---- ---- 552.40 -8.70 561.10 1775 ---- ---- ---- ---- 548.70 -8.60 557.30 1780 ---- ---- ---- ---- 544.90 -8.60 553.50 1785 ---- ---- ---- ---- 541.20 -8.60 549.80 1790 ---- ---- ---- ---- 537.50 -8.50 546.00 1795 ---- ---- ---- ---- 533.70 -8.60 542.30 1800 ---- ---- ---- ---- 530.00 -8.50 538.50 1805 ---- ---- ---- ---- 526.30 -8.50 534.80 1810 ---- ---- ---- ---- 522.60 -8.40 531.00 1815 ---- ---- ---- ---- 518.90 -8.40 527.30 1820 ---- ---- ---- ---- 515.10 -8.50 523.60 1825 ---- ---- ---- ---- 511.50 -8.30 519.80 1830 ---- ---- ---- ---- 507.80 -8.30 516.10 1835 ---- ---- ---- ---- 504.10 -8.30 512.40 1840 ---- ---- ---- ---- 500.40 -8.30 508.70 1845 ---- ---- ---- ---- 496.80 -8.20 505.00 1850 ---- ---- ---- ---- 493.10 -8.30 501.40 1855 ---- ---- ---- ---- 489.50 -8.20 497.70 1860 ---- ---- ---- ---- 485.80 -8.20 494.00 1865 ---- ---- ---- ---- 482.20 -8.20 490.40 1870 ---- ---- ---- ---- 478.60 -8.20 486.80 1875 ---- ---- ---- ---- 475.00 -8.20 483.20 1880 ---- ---- ---- ---- 471.50 -8.10 479.60 1885 ---- ---- ---- ---- 467.90 -8.10 476.00 1890 ---- ---- ---- ---- 464.40 -8.00 472.40 1895 ---- ---- ---- ---- 460.90 -8.00 468.90 1900 ---- ---- ---- ---- 457.40 -8.00 465.40 1905 ---- ---- ---- ---- 453.90 -8.00 461.90 1910 ---- ---- ---- ---- 450.40 -8.00 458.40 1915 ---- ---- ---- ---- 447.00 -7.90 454.90 1920 ---- ---- ---- ---- 443.60 -7.90 451.50 1925 ---- ---- ---- ---- 440.20 -7.90 448.10 1930 ---- ---- ---- ---- 436.90 -7.80 444.70 1935 ---- ---- ---- ---- 433.50 -7.80 441.30 1940 ---- ---- ---- ---- 430.20 -7.80 438.00 1945 ---- ---- ---- ---- 426.90 -7.80 434.70 1950 ---- ---- ---- ---- 423.70 -7.70 431.40 1955 ---- ---- ---- ---- 420.50 -7.70 428.20 1960 ---- ---- ---- ---- 417.30 -7.70 425.00 1965 ---- ---- ---- ---- 414.10 -7.70 421.80 1970 ---- ---- ---- ---- 411.00 -7.60 418.60 1975 ---- ---- ---- ---- 407.90 -7.60 415.50 1980 ---- ---- ---- ---- 404.90 -7.50 412.40 1985 ---- ---- ---- ---- 401.90 -7.50 409.40 1990 ---- ---- ---- ---- 398.90 -7.50 406.40 1995 ---- ---- ---- ---- 396.00 -7.40 403.40 2000 ---- ---- ---- ---- 393.10 -7.40 400.50 2005 ---- ---- ---- ---- 390.20 -7.40 397.60 2010 ---- ---- ---- ---- 387.40 -7.40 394.80 2015 ---- ---- ---- ---- 384.60 -7.40 392.00 2020 ---- ---- ---- ---- 381.90 -7.30 389.20 2025 ---- ---- ---- ---- 379.20 -7.20 386.40 2030 ---- ---- ---- ---- 376.50 -7.20 383.70 2035 ---- ---- ---- ---- 373.80 -7.20 381.00 2040 ---- ---- ---- ---- 371.20 -7.20 378.40 2045 ---- ---- ---- ---- 368.60 -7.10 375.70 2050 ---- ---- ---- ---- 366.00 -7.10 373.10 2055 ---- ---- ---- ---- 363.40 -7.10 370.50 2060 ---- ---- ---- ---- 360.90 -7.10 368.00 2065 ---- ---- ---- ---- 358.40 -7.00 365.40 2070 ---- ---- ---- ---- 355.90 -7.00 362.90 2075 ---- ---- ---- ---- 353.40 -7.00 360.40 2080 ---- ---- ---- ---- 351.00 -6.90 357.90 2085 ---- ---- ---- ---- 348.50 -7.00 355.50 2090 ---- ---- ---- ---- 346.10 -6.90 353.00 2095 ---- ---- ---- ---- 343.70 -6.80 350.50 2100 ---- ---- ---- ---- 341.30 -6.80 348.10 2105 ---- ---- ---- ---- 338.90 -6.80 345.70 2110 ---- ---- ---- ---- 336.50 -6.80 343.30 2115 ---- ---- ---- ---- 334.20 -6.70 340.90 2120 ---- ---- ---- ---- 331.80 -6.80 338.60 2125 ---- ---- ---- ---- 329.50 -6.70 336.20 2130 ---- ---- ---- ---- 327.30 -6.60 333.90 2135 ---- ---- ---- ---- 325.10 -6.60 331.70 2140 ---- ---- ---- ---- 322.90 -6.60 329.50 2145 ---- ---- ---- ---- 320.70 -6.60 327.30 2150 ---- ---- ---- ---- 318.60 -6.60 325.20 2155 ---- ---- ---- ---- 316.60 -6.50 323.10 2160 ---- ---- ---- ---- 314.50 -6.50 321.00 2165 ---- ---- ---- ---- 312.60 -6.40 319.00 2170 ---- ---- ---- ---- 310.60 -6.40 317.00 2175 ---- ---- ---- ---- 308.70 -6.40 315.10 2180 ---- ---- ---- ---- 306.90 -6.30 313.20 2185 ---- ---- ---- ---- 305.00 -6.40 311.40 2190 ---- ---- ---- ---- 303.30 -6.30 309.60 2195 ---- ---- ---- ---- 301.50 -6.30 307.80 2200 ---- ---- ---- ---- 299.80 -6.20 306.00 2205 ---- ---- ---- ---- 298.10 -6.20 304.30 2210 ---- ---- ---- ---- 296.40 -6.20 302.60 2215 ---- ---- ---- ---- 294.80 -6.20 301.00 2220 ---- ---- ---- ---- 293.20 -6.10 299.30 2225 ---- ---- ---- ---- 291.60 -6.10 297.70 2230 ---- ---- ---- ---- 290.10 -6.00 296.10 2235 ---- ---- ---- ---- 288.50 -6.10 294.60 2240 ---- ---- ---- ---- 287.00 -6.10 293.10 2245 ---- ---- ---- ---- 285.60 -6.00 291.60 2250 ---- ---- ---- ---- 284.10 -6.00 290.10 2255 ---- ---- ---- ---- 282.70 -6.00 288.70 2260 ---- ---- ---- ---- 281.30 -5.90 287.20 2265 ---- ---- ---- ---- 280.00 -5.90 285.90 2270 ---- ---- ---- ---- 278.60 -5.90 284.50 2275 ---- ---- ---- ---- 277.30 -5.80 283.10 2280 ---- ---- ---- ---- 276.00 -5.80 281.80 2285 ---- ---- ---- ---- 274.70 -5.80 280.50 2290 ---- ---- ---- ---- 273.50 -5.70 279.20 2295 ---- ---- ---- ---- 272.20 -5.80 278.00 2300 ---- ---- ---- ---- 271.00 -5.70 276.70 2305 ---- ---- ---- ---- 269.80 -5.70 275.50 2310 ---- ---- ---- ---- 268.60 -5.70 274.30 2315 ---- ---- ---- ---- 267.50 -5.60 273.10 2320 ---- ---- ---- ---- 266.40 -5.60 272.00 2325 ---- ---- ---- ---- 265.20 -5.60 270.80 2330 ---- ---- ---- ---- 264.10 -5.60 269.70 2335 ---- ---- ---- ---- 263.10 -5.50 268.60 2340 ---- ---- ---- ---- 262.00 -5.50 267.50 2345 ---- ---- ---- ---- 260.90 -5.50 266.40 2350 ---- ---- ---- ---- 259.90 -5.50 265.40 2355 ---- ---- ---- ---- 258.90 -5.40 264.30 2360 ---- ---- ---- ---- 257.90 -5.40 263.30 2365 ---- ---- ---- ---- 256.90 -5.40 262.30 2370 ---- ---- ---- ---- 255.90 -5.40 261.30 2375 ---- ---- ---- ---- 254.90 -5.40 260.30 2380 ---- ---- ---- ---- 254.00 -5.30 259.30 2385 ---- ---- ---- ---- 253.00 -5.40 258.40 2390 ---- ---- ---- ---- 252.10 -5.30 257.40 2395 ---- ---- ---- ---- 251.20 -5.30 256.50 2400 ---- ---- ---- ---- 250.20 -5.30 255.50 2405 ---- ---- ---- ---- 249.30 -5.30 254.60 2410 ---- ---- ---- ---- 248.40 -5.30 253.70 2415 ---- ---- ---- ---- 247.60 -5.20 252.80 2420 ---- ---- ---- ---- 246.70 -5.20 251.90 2425 ---- ---- ---- ---- 245.80 -5.20 251.00 2430 ---- ---- ---- ---- 245.00 -5.10 250.10 2435 ---- ---- ---- ---- 244.10 -5.10 249.20 2440 ---- ---- ---- ---- 243.30 -5.10 248.40 2445 ---- ---- ---- ---- 242.40 ---- ---- 2450 ---- ---- ---- ---- 241.60 -5.10 246.70 2455 ---- ---- ---- ---- 240.80 ---- ---- 2460 ---- ---- ---- ---- 240.00 -5.10 245.10 2470 ---- ---- ---- ---- 238.40 -5.00 243.40 2475 ---- ---- ---- ---- 237.70 -4.90 242.60 2480 ---- ---- ---- ---- 236.90 -5.00 241.90 2490 ---- ---- ---- ---- 235.40 -4.90 240.30 2500 ---- ---- ---- ---- 233.90 -4.90 238.80 2510 ---- ---- ---- ---- 232.50 -4.80 237.30 2520 ---- ---- ---- ---- 231.10 -4.80 235.90 2525 ---- ---- ---- ---- 230.40 -4.80 235.20 2530 ---- ---- ---- ---- 229.70 -4.80 234.50 2540 ---- ---- ---- ---- 228.30 -4.80 233.10 2550 ---- ---- ---- ---- 227.00 -4.70 231.70 2575 ---- ---- ---- ---- 223.80 -4.70 228.50 2600 ---- ---- ---- ---- 220.80 -4.60 225.40 2625 ---- ---- ---- ---- 218.00 -4.50 222.50 2650 ---- ---- ---- ---- 215.30 -4.40 219.70 2675 ---- ---- ---- ---- 212.70 -4.40 217.10 2700 ---- ---- ---- ---- 210.30 -4.30 214.60 2725 ---- ---- ---- ---- 208.10 -4.20 212.30 2750 ---- ---- ---- ---- 205.90 ---- ---- OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 900.20 -11.30 911.50 1400 ---- ---- ---- ---- 878.00 -11.00 889.00 1425 ---- ---- ---- ---- 856.00 -10.80 866.80 1450 ---- ---- ---- ---- 834.40 -10.50 844.90 1475 ---- ---- ---- ---- 813.00 -10.40 823.40 1500 ---- ---- ---- ---- 792.00 -10.10 802.10 1525 ---- ---- ---- ---- 771.20 -10.00 781.20 1550 ---- ---- ---- ---- 750.70 -9.80 760.50 1570 ---- ---- ---- ---- 734.50 -9.70 744.20 1575 ---- ---- ---- ---- 730.50 -9.60 740.10 1580 ---- ---- ---- ---- 726.50 -9.60 736.10 1590 ---- ---- ---- ---- 718.50 -9.60 728.10 1600 ---- ---- ---- ---- 710.60 -9.40 720.00 1610 ---- ---- ---- ---- 702.70 -9.40 712.10 1620 ---- ---- ---- ---- 694.90 -9.30 704.20 1625 ---- ---- ---- ---- 690.90 -9.30 700.20 1630 ---- ---- ---- ---- 687.00 -9.30 696.30 1640 ---- ---- ---- ---- 679.30 -9.20 688.50 1650 ---- ---- ---- ---- 671.50 -9.20 680.70 1660 ---- ---- ---- ---- 663.80 -9.10 672.90 1670 ---- ---- ---- ---- 656.20 -9.00 665.20 1675 ---- ---- ---- ---- 652.40 -8.90 661.30 1680 ---- ---- ---- ---- 648.60 -8.90 657.50 1685 ---- ---- ---- ---- 644.80 -8.90 653.70 1690 ---- ---- ---- ---- 641.00 -8.80 649.80 1695 ---- ---- ---- ---- 637.20 -8.80 646.00 1700 ---- ---- ---- ---- 633.40 -8.80 642.20 1705 ---- ---- ---- ---- 629.60 -8.80 638.40 1710 ---- ---- ---- ---- 625.90 -8.70 634.60 1715 ---- ---- ---- ---- 622.10 -8.70 630.80 1720 ---- ---- ---- ---- 618.40 -8.70 627.10 1725 ---- ---- ---- ---- 614.60 -8.70 623.30 1730 ---- ---- ---- ---- 610.90 -8.60 619.50 1735 ---- ---- ---- ---- 607.10 -8.70 615.80 1740 ---- ---- ---- ---- 603.40 -8.60 612.00 1745 ---- ---- ---- ---- 599.70 -8.60 608.30 1750 ---- ---- ---- ---- 596.00 -8.50 604.50 1755 ---- ---- ---- ---- 592.30 -8.50 600.80 1760 ---- ---- ---- ---- 588.60 -8.50 597.10 1765 ---- ---- ---- ---- 584.90 -8.40 593.30 1770 ---- ---- ---- ---- 581.20 -8.40 589.60 1775 ---- ---- ---- ---- 577.50 -8.40 585.90 1780 ---- ---- ---- ---- 573.80 -8.40 582.20 1785 ---- ---- ---- ---- 570.10 -8.40 578.50 1790 ---- ---- ---- ---- 566.40 -8.40 574.80 1795 ---- ---- ---- ---- 562.80 -8.30 571.10 1800 ---- ---- ---- ---- 559.10 -8.30 567.40 1805 ---- ---- ---- ---- 555.40 -8.30 563.70 1810 ---- ---- ---- ---- 551.70 -8.30 560.00 1815 ---- ---- ---- ---- 548.10 -8.20 556.30 1820 ---- ---- ---- ---- 544.40 -8.20 552.60 1825 ---- ---- ---- ---- 540.80 -8.10 548.90 1830 ---- ---- ---- ---- 537.10 -8.10 545.20 1835 ---- ---- ---- ---- 533.40 -8.20 541.60 1840 ---- ---- ---- ---- 529.80 -8.10 537.90 1845 ---- ---- ---- ---- 526.10 -8.10 534.20 1850 ---- ---- ---- ---- 522.50 -8.10 530.60 1855 ---- ---- ---- ---- 518.90 -8.00 526.90 1860 ---- ---- ---- ---- 515.30 -8.00 523.30 1865 ---- ---- ---- ---- 511.60 -8.00 519.60 1870 ---- ---- ---- ---- 508.00 -8.00 516.00 1875 ---- ---- ---- ---- 504.40 -8.00 512.40 1880 ---- ---- ---- ---- 500.90 -7.90 508.80 1885 ---- ---- ---- ---- 497.30 -7.90 505.20 1890 ---- ---- ---- ---- 493.70 -7.90 501.60 1895 ---- ---- ---- ---- 490.20 -7.80 498.00 1900 ---- ---- ---- ---- 486.70 -7.80 494.50 1905 ---- ---- ---- ---- 483.10 -7.80 490.90 1910 ---- ---- ---- ---- 479.60 -7.80 487.40 1915 ---- ---- ---- ---- 476.20 -7.70 483.90 1920 ---- ---- ---- ---- 472.70 -7.70 480.40 1925 ---- ---- ---- ---- 469.30 -7.60 476.90 1930 ---- ---- ---- ---- 465.80 -7.70 473.50 1935 ---- ---- ---- ---- 462.40 -7.70 470.10 1940 ---- ---- ---- ---- 459.10 -7.60 466.70 1945 ---- ---- ---- ---- 455.70 -7.60 463.30 1950 ---- ---- ---- ---- 452.40 -7.50 459.90 1955 ---- ---- ---- ---- 449.10 -7.50 456.60 1960 ---- ---- ---- ---- 445.80 -7.50 453.30 1965 ---- ---- ---- ---- 442.50 -7.50 450.00 1970 ---- ---- ---- ---- 439.30 -7.50 446.80 1975 ---- ---- ---- ---- 436.10 -7.50 443.60 1980 ---- ---- ---- ---- 433.00 -7.40 440.40 1985 ---- ---- ---- ---- 429.80 -7.40 437.20 1990 ---- ---- ---- ---- 426.70 -7.40 434.10 1995 ---- ---- ---- ---- 423.70 -7.30 431.00 2000 ---- ---- ---- ---- 420.70 -7.30 428.00 2005 ---- ---- ---- ---- 417.70 -7.30 425.00 2010 ---- ---- ---- ---- 414.70 -7.30 422.00 2015 ---- ---- ---- ---- 411.80 -7.20 419.00 2020 ---- ---- ---- ---- 409.00 -7.20 416.20 2025 ---- ---- ---- ---- 406.10 -7.20 413.30 2030 ---- ---- ---- ---- 403.30 -7.20 410.50 2035 ---- ---- ---- ---- 400.60 -7.10 407.70 2040 ---- ---- ---- ---- 397.90 -7.10 405.00 2045 ---- ---- ---- ---- 395.20 -7.00 402.20 2050 ---- ---- ---- ---- 392.50 -7.10 399.60 2055 ---- ---- ---- ---- 389.90 -7.00 396.90 2060 ---- ---- ---- ---- 387.30 -7.00 394.30 2065 ---- ---- ---- ---- 384.80 -6.90 391.70 2070 ---- ---- ---- ---- 382.20 -7.00 389.20 2075 ---- ---- ---- ---- 379.70 -6.90 386.60 2080 ---- ---- ---- ---- 377.20 -6.90 384.10 2085 ---- ---- ---- ---- 374.80 -6.80 381.60 2090 ---- ---- ---- ---- 372.30 -6.80 379.10 2095 ---- ---- ---- ---- 369.90 -6.80 376.70 2100 ---- ---- ---- ---- 367.50 -6.70 374.20 2105 ---- ---- ---- ---- 365.10 -6.70 371.80 2110 ---- ---- ---- ---- 362.70 -6.70 369.40 2115 ---- ---- ---- ---- 360.40 -6.60 367.00 2120 ---- ---- ---- ---- 358.00 -6.60 364.60 2125 ---- ---- ---- ---- 355.60 -6.70 362.30 2130 ---- ---- ---- ---- 353.30 -6.60 359.90 2135 ---- ---- ---- ---- 351.00 -6.60 357.60 2140 ---- ---- ---- ---- 348.70 -6.50 355.20 2145 ---- ---- ---- ---- 346.50 -6.50 353.00 2150 ---- ---- ---- ---- 344.20 -6.50 350.70 2155 ---- ---- ---- ---- 342.00 -6.50 348.50 2160 ---- ---- ---- ---- 339.80 -6.50 346.30 2165 ---- ---- ---- ---- 337.70 -6.40 344.10 2170 ---- ---- ---- ---- 335.60 -6.40 342.00 2175 ---- ---- ---- ---- 333.60 -6.30 339.90 2180 ---- ---- ---- ---- 331.60 -6.30 337.90 2185 ---- ---- ---- ---- 329.60 -6.30 335.90 2190 ---- ---- ---- ---- 327.70 -6.30 334.00 2195 ---- ---- ---- ---- 325.90 -6.20 332.10 2200 ---- ---- ---- ---- 324.00 -6.20 330.20 2205 ---- ---- ---- ---- 322.20 -6.20 328.40 2210 ---- ---- ---- ---- 320.50 -6.10 326.60 2215 ---- ---- ---- ---- 318.80 -6.10 324.90 2220 ---- ---- ---- ---- 317.10 -6.10 323.20 2225 ---- ---- ---- ---- 315.40 -6.10 321.50 2230 ---- ---- ---- ---- 313.80 -6.00 319.80 2235 ---- ---- ---- ---- 312.20 -6.00 318.20 2240 ---- ---- ---- ---- 310.60 -6.00 316.60 2245 ---- ---- ---- ---- 309.10 -6.00 315.10 2250 ---- ---- ---- ---- 307.60 -5.90 313.50 2255 ---- ---- ---- ---- 306.10 -5.90 312.00 2260 ---- ---- ---- ---- 304.60 -5.90 310.50 2265 ---- ---- ---- ---- 303.20 -5.90 309.10 2270 ---- ---- ---- ---- 301.80 -5.90 307.70 2275 ---- ---- ---- ---- 300.40 -5.90 306.30 2280 ---- ---- ---- ---- 299.10 -5.80 304.90 2285 ---- ---- ---- ---- 297.80 -5.70 303.50 2290 ---- ---- ---- ---- 296.50 -5.70 302.20 2295 ---- ---- ---- ---- 295.20 -5.70 300.90 2300 ---- ---- ---- ---- 293.90 -5.70 299.60 2305 ---- ---- ---- ---- 292.70 -5.70 298.40 2310 ---- ---- ---- ---- 291.50 -5.70 297.20 2315 ---- ---- ---- ---- 290.30 -5.60 295.90 2320 ---- ---- ---- ---- 289.10 -5.70 294.80 2325 ---- ---- ---- ---- 288.00 -5.60 293.60 2330 ---- ---- ---- ---- 286.90 -5.50 292.40 2335 ---- ---- ---- ---- 285.80 -5.50 291.30 2340 ---- ---- ---- ---- 284.70 -5.50 290.20 2345 ---- ---- ---- ---- 283.60 -5.50 289.10 2350 ---- ---- ---- ---- 282.50 -5.50 288.00 2355 ---- ---- ---- ---- 281.50 -5.50 287.00 2360 ---- ---- ---- ---- 280.50 -5.40 285.90 2365 ---- ---- ---- ---- 279.50 -5.40 284.90 2370 ---- ---- ---- ---- 278.50 -5.40 283.90 2375 ---- ---- ---- ---- 277.50 -5.40 282.90 2380 ---- ---- ---- ---- 276.60 -5.30 281.90 2385 ---- ---- ---- ---- 275.60 -5.40 281.00 2390 ---- ---- ---- ---- 274.70 -5.30 280.00 2395 ---- ---- ---- ---- 273.80 -5.30 279.10 2400 ---- ---- ---- ---- 272.90 -5.20 278.10 2405 ---- ---- ---- ---- 272.00 -5.20 277.20 2410 ---- ---- ---- ---- 271.10 -5.20 276.30 2415 ---- ---- ---- ---- 270.20 -5.20 275.40 2420 ---- ---- ---- ---- 269.30 -5.20 274.50 2425 ---- ---- ---- ---- 268.50 -5.20 273.70 2430 ---- ---- ---- ---- 267.60 -5.20 272.80 2435 ---- ---- ---- ---- 266.80 -5.10 271.90 2440 ---- ---- ---- ---- 266.00 -5.10 271.10 2445 ---- ---- ---- ---- 265.20 -5.10 270.30 2450 ---- ---- ---- ---- 264.30 -5.10 269.40 2455 ---- ---- ---- ---- 263.50 -5.10 268.60 2460 ---- ---- ---- ---- 262.80 -5.00 267.80 2465 ---- ---- ---- ---- 262.00 -5.00 267.00 2470 ---- ---- ---- ---- 261.20 -5.00 266.20 2475 ---- ---- ---- ---- 260.40 -5.00 265.40 2480 ---- ---- ---- ---- 259.70 -5.00 264.70 2490 ---- ---- ---- ---- 258.20 -4.90 263.10 2500 ---- ---- ---- ---- 256.70 -4.90 261.60 2510 ---- ---- ---- ---- 255.30 -4.90 260.20 2520 ---- ---- ---- ---- 253.90 -4.90 258.80 2525 ---- ---- ---- ---- 253.20 -4.90 258.10 2530 ---- ---- ---- ---- 252.60 -4.80 257.40 2540 ---- ---- ---- ---- 251.20 -4.80 256.00 2550 ---- ---- ---- ---- 249.90 -4.80 254.70 2560 ---- ---- ---- ---- 248.70 -4.70 253.40 2570 ---- ---- ---- ---- 247.40 ---- ---- 2575 ---- ---- ---- ---- 246.80 -4.70 251.50 2580 ---- ---- ---- ---- 246.20 ---- ---- 2600 ---- ---- ---- ---- 243.90 -4.60 248.50 2625 ---- ---- ---- ---- 241.10 -4.50 245.60 2650 ---- ---- ---- ---- 238.40 -4.50 242.90 2675 ---- ---- ---- ---- 236.00 -4.40 240.40 2700 ---- ---- ---- ---- 233.60 -4.40 238.00 2725 ---- ---- ---- ---- 231.40 -4.30 235.70 2750 ---- ---- ---- ---- 229.30 -4.30 233.60 2775 ---- ---- ---- ---- 227.40 ---- ---- OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 892.60 -10.70 903.30 1425 ---- ---- ---- ---- 870.90 -10.50 881.40 1450 ---- ---- ---- ---- 849.60 -10.30 859.90 1475 ---- ---- ---- ---- 828.60 -10.10 838.70 1500 ---- ---- ---- ---- 807.80 -9.90 817.70 1525 ---- ---- ---- ---- 787.30 -9.80 797.10 1550 ---- ---- ---- ---- 767.20 -9.50 776.70 1575 ---- ---- ---- ---- 747.20 -9.40 756.60 1580 ---- ---- ---- ---- 743.30 -9.30 752.60 1590 ---- ---- ---- ---- 735.40 -9.30 744.70 1600 ---- ---- ---- ---- 727.60 -9.20 736.80 1610 ---- ---- ---- ---- 719.80 -9.10 728.90 1620 ---- ---- ---- ---- 712.00 -9.10 721.10 1625 ---- ---- ---- ---- 708.20 -9.00 717.20 1630 ---- ---- ---- ---- 704.30 -9.00 713.30 1640 ---- ---- ---- ---- 696.70 -8.90 705.60 1650 ---- ---- ---- ---- 689.00 -8.90 697.90 1660 ---- ---- ---- ---- 681.40 -8.90 690.30 1670 ---- ---- ---- ---- 673.90 -8.70 682.60 1675 ---- ---- ---- ---- 670.10 -8.80 678.90 1680 ---- ---- ---- ---- 666.40 -8.70 675.10 1685 ---- ---- ---- ---- 662.60 -8.70 671.30 1690 ---- ---- ---- ---- 658.90 -8.60 667.50 1695 ---- ---- ---- ---- 655.10 -8.60 663.70 1700 ---- ---- ---- ---- 651.40 -8.60 660.00 1705 ---- ---- ---- ---- 647.70 -8.50 656.20 1710 ---- ---- ---- ---- 644.00 -8.50 652.50 1715 ---- ---- ---- ---- 640.30 -8.50 648.80 1720 ---- ---- ---- ---- 636.60 -8.40 645.00 1725 ---- ---- ---- ---- 632.90 -8.40 641.30 1730 ---- ---- ---- ---- 629.20 -8.40 637.60 1735 ---- ---- ---- ---- 625.50 -8.40 633.90 1740 ---- ---- ---- ---- 621.80 -8.40 630.20 1745 ---- ---- ---- ---- 618.10 -8.40 626.50 1750 ---- ---- ---- ---- 614.50 -8.30 622.80 1755 ---- ---- ---- ---- 610.80 -8.30 619.10 1760 ---- ---- ---- ---- 607.10 -8.30 615.40 1765 ---- ---- ---- ---- 603.50 -8.20 611.70 1770 ---- ---- ---- ---- 599.80 -8.30 608.10 1775 ---- ---- ---- ---- 596.20 -8.20 604.40 1780 ---- ---- ---- ---- 592.60 -8.10 600.70 1785 ---- ---- ---- ---- 588.90 -8.20 597.10 1790 ---- ---- ---- ---- 585.30 -8.10 593.40 1795 ---- ---- ---- ---- 581.70 -8.10 589.80 1800 ---- ---- ---- ---- 578.00 -8.10 586.10 1805 ---- ---- ---- ---- 574.40 -8.00 582.40 1810 ---- ---- ---- ---- 570.80 -8.00 578.80 1815 ---- ---- ---- ---- 567.10 -8.00 575.10 1820 ---- ---- ---- ---- 563.50 -8.00 571.50 1825 ---- ---- ---- ---- 559.90 -8.00 567.90 1830 ---- ---- ---- ---- 556.30 -7.90 564.20 1835 ---- ---- ---- ---- 552.70 -7.90 560.60 1840 ---- ---- ---- ---- 549.10 -7.80 556.90 1845 ---- ---- ---- ---- 545.40 -7.90 553.30 1850 ---- ---- ---- ---- 541.80 -7.90 549.70 1855 ---- ---- ---- ---- 538.20 -7.80 546.00 1860 ---- ---- ---- ---- 534.60 -7.80 542.40 1865 ---- ---- ---- ---- 531.00 -7.80 538.80 1870 ---- ---- ---- ---- 527.50 -7.70 535.20 1875 ---- ---- ---- ---- 523.90 -7.70 531.60 1880 ---- ---- ---- ---- 520.30 -7.70 528.00 1885 ---- ---- ---- ---- 516.70 -7.70 524.40 1890 ---- ---- ---- ---- 513.20 -7.70 520.90 1895 ---- ---- ---- ---- 509.70 -7.60 517.30 1900 ---- ---- ---- ---- 506.10 -7.70 513.80 1905 ---- ---- ---- ---- 502.60 -7.60 510.20 1910 ---- ---- ---- ---- 499.10 -7.60 506.70 1915 ---- ---- ---- ---- 495.70 -7.50 503.20 1920 ---- ---- ---- ---- 492.20 -7.50 499.70 1925 ---- ---- ---- ---- 488.80 -7.40 496.20 1930 ---- ---- ---- ---- 485.30 -7.50 492.80 1935 ---- ---- ---- ---- 481.90 -7.50 489.40 1940 ---- ---- ---- ---- 478.50 -7.50 486.00 1945 ---- ---- ---- ---- 475.20 -7.40 482.60 1950 ---- ---- ---- ---- 471.80 -7.40 479.20 1955 ---- ---- ---- ---- 468.50 -7.40 475.90 1960 ---- ---- ---- ---- 465.20 -7.30 472.50 1965 ---- ---- ---- ---- 461.90 -7.40 469.30 1970 ---- ---- ---- ---- 458.70 -7.30 466.00 1975 ---- ---- ---- ---- 455.50 -7.30 462.80 1980 ---- ---- ---- ---- 452.30 -7.20 459.50 1985 ---- ---- ---- ---- 449.20 -7.20 456.40 1990 ---- ---- ---- ---- 446.00 -7.20 453.20 1995 ---- ---- ---- ---- 442.90 -7.20 450.10 2000 ---- ---- ---- ---- 439.90 -7.10 447.00 2005 ---- ---- ---- ---- 436.90 -7.10 444.00 2010 ---- ---- ---- ---- 433.90 -7.10 441.00 2015 ---- ---- ---- ---- 431.00 -7.00 438.00 2020 ---- ---- ---- ---- 428.10 -7.00 435.10 2025 ---- ---- ---- ---- 425.20 -7.00 432.20 2030 ---- ---- ---- ---- 422.40 -7.00 429.40 2035 ---- ---- ---- ---- 419.60 -6.90 426.50 2040 ---- ---- ---- ---- 416.80 -7.00 423.80 2045 ---- ---- ---- ---- 414.10 -6.90 421.00 2050 ---- ---- ---- ---- 411.50 -6.80 418.30 2055 ---- ---- ---- ---- 408.80 -6.90 415.70 2060 ---- ---- ---- ---- 406.20 -6.90 413.10 2065 ---- ---- ---- ---- 403.70 -6.80 410.50 2070 ---- ---- ---- ---- 401.10 -6.80 407.90 2075 ---- ---- ---- ---- 398.60 -6.80 405.40 2080 ---- ---- ---- ---- 396.10 -6.70 402.80 2085 ---- ---- ---- ---- 393.70 -6.70 400.40 2090 ---- ---- ---- ---- 391.20 -6.70 397.90 2095 ---- ---- ---- ---- 388.80 -6.60 395.40 2100 ---- ---- ---- ---- 386.40 -6.60 393.00 2105 ---- ---- ---- ---- 384.00 -6.60 390.60 2110 ---- ---- ---- ---- 381.70 -6.50 388.20 2115 ---- ---- ---- ---- 379.30 -6.60 385.90 2120 ---- ---- ---- ---- 377.00 -6.50 383.50 2125 ---- ---- ---- ---- 374.70 -6.40 381.10 2130 ---- ---- ---- ---- 372.30 -6.50 378.80 2135 ---- ---- ---- ---- 370.00 -6.50 376.50 2140 ---- ---- ---- ---- 367.70 -6.50 374.20 2145 ---- ---- ---- ---- 365.50 -6.40 371.90 2150 ---- ---- ---- ---- 363.20 -6.40 369.60 2155 ---- ---- ---- ---- 361.00 -6.30 367.30 2160 ---- ---- ---- ---- 358.80 -6.30 365.10 2165 ---- ---- ---- ---- 356.70 -6.20 362.90 2170 ---- ---- ---- ---- 354.50 -6.30 360.80 2175 ---- ---- ---- ---- 352.40 -6.30 358.70 2180 ---- ---- ---- ---- 350.40 -6.20 356.60 2185 ---- ---- ---- ---- 348.40 -6.20 354.60 2190 ---- ---- ---- ---- 346.50 -6.10 352.60 2195 ---- ---- ---- ---- 344.50 -6.20 350.70 2200 ---- ---- ---- ---- 342.70 -6.10 348.80 2205 ---- ---- ---- ---- 340.90 -6.00 346.90 2210 ---- ---- ---- ---- 339.10 -6.00 345.10 2215 ---- ---- ---- ---- 337.30 -6.10 343.40 2220 ---- ---- ---- ---- 335.60 -6.00 341.60 2225 ---- ---- ---- ---- 333.90 -6.00 339.90 2230 ---- ---- ---- ---- 332.30 -6.00 338.30 2235 ---- ---- ---- ---- 330.70 -5.90 336.60 2240 ---- ---- ---- ---- 329.10 -5.90 335.00 2245 ---- ---- ---- ---- 327.60 -5.90 333.50 2250 ---- ---- ---- ---- 326.10 -5.80 331.90 2255 ---- ---- ---- ---- 324.60 -5.80 330.40 2260 ---- ---- ---- ---- 323.10 -5.90 329.00 2265 ---- ---- ---- ---- 321.70 -5.80 327.50 2270 ---- ---- ---- ---- 320.30 -5.80 326.10 2275 ---- ---- ---- ---- 318.90 -5.80 324.70 2280 ---- ---- ---- ---- 317.60 -5.70 323.30 2285 ---- ---- ---- ---- 316.30 -5.70 322.00 2290 ---- ---- ---- ---- 315.00 -5.60 320.60 2295 ---- ---- ---- ---- 313.70 -5.60 319.30 2300 ---- ---- ---- ---- 312.40 -5.70 318.10 2305 ---- ---- ---- ---- 311.20 -5.60 316.80 2310 ---- ---- ---- ---- 310.00 -5.60 315.60 2315 ---- ---- ---- ---- 308.80 -5.60 314.40 2320 ---- ---- ---- ---- 307.70 -5.50 313.20 2325 ---- ---- ---- ---- 306.50 -5.60 312.10 2330 ---- ---- ---- ---- 305.40 -5.50 310.90 2335 ---- ---- ---- ---- 304.30 -5.50 309.80 2340 ---- ---- ---- ---- 303.30 -5.40 308.70 2345 ---- ---- ---- ---- 302.20 -5.50 307.70 2350 ---- ---- ---- ---- 301.20 -5.40 306.60 2355 ---- ---- ---- ---- 300.20 -5.40 305.60 2360 ---- ---- ---- ---- 299.20 -5.30 304.50 2365 ---- ---- ---- ---- 298.20 -5.30 303.50 2370 ---- ---- ---- ---- 297.20 -5.30 302.50 2375 ---- ---- ---- ---- 296.20 -5.40 301.60 2380 ---- ---- ---- ---- 295.30 -5.30 300.60 2385 ---- ---- ---- ---- 294.40 -5.30 299.70 2390 ---- ---- ---- ---- 293.50 -5.20 298.70 2395 ---- ---- ---- ---- 292.60 -5.20 297.80 2400 ---- ---- ---- ---- 291.70 -5.20 296.90 2405 ---- ---- ---- ---- 290.80 -5.20 296.00 2410 ---- ---- ---- ---- 290.00 -5.20 295.20 2415 ---- ---- ---- ---- 289.10 -5.20 294.30 2420 ---- ---- ---- ---- 288.30 -5.10 293.40 2425 ---- ---- ---- ---- 287.50 -5.10 292.60 2430 ---- ---- ---- ---- 286.60 -5.20 291.80 2435 ---- ---- ---- ---- 285.80 -5.10 290.90 2440 ---- ---- ---- ---- 285.00 -5.10 290.10 2445 ---- ---- ---- ---- 284.20 -5.10 289.30 2450 ---- ---- ---- ---- 283.40 -5.10 288.50 2455 ---- ---- ---- ---- 282.70 -5.00 287.70 2460 ---- ---- ---- ---- 281.90 -5.00 286.90 2465 ---- ---- ---- ---- 281.10 -5.00 286.10 2470 ---- ---- ---- ---- 280.40 -5.00 285.40 2475 ---- ---- ---- ---- 279.70 -4.90 284.60 2480 ---- ---- ---- ---- 278.90 -5.00 283.90 2485 ---- ---- ---- ---- 278.20 ---- ---- 2490 ---- ---- ---- ---- 277.50 -4.90 282.40 2500 ---- ---- ---- ---- 276.10 -4.90 281.00 2510 ---- ---- ---- ---- 274.70 -4.90 279.60 2520 ---- ---- ---- ---- 273.40 -4.80 278.20 2525 ---- ---- ---- ---- 272.70 -4.80 277.50 2530 ---- ---- ---- ---- 272.00 -4.80 276.80 2540 ---- ---- ---- ---- 270.80 -4.70 275.50 2550 ---- ---- ---- ---- 269.50 -4.70 274.20 2560 ---- ---- ---- ---- 268.30 -4.70 273.00 2570 ---- ---- ---- ---- 267.10 -4.70 271.80 2575 ---- ---- ---- ---- 266.50 -4.70 271.20 2580 ---- ---- ---- ---- 265.90 ---- ---- 2590 ---- ---- ---- ---- 264.80 ---- ---- 2600 ---- ---- ---- ---- 263.60 -4.60 268.20 2625 ---- ---- ---- ---- 261.00 -4.50 265.50 2650 ---- ---- ---- ---- 258.40 -4.50 262.90 2675 ---- ---- ---- ---- 256.10 -4.40 260.50 2700 ---- ---- ---- ---- 253.80 -4.40 258.20 2725 ---- ---- ---- ---- 251.70 -4.30 256.00 2750 ---- ---- ---- ---- 249.70 -4.30 254.00 2775 ---- ---- ---- ---- 247.90 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 733.40 -8.80 742.20 1650 ---- ---- ---- ---- 713.80 -8.70 722.50 1675 ---- ---- ---- ---- 694.40 -8.60 703.00 1700 ---- ---- ---- ---- 675.30 -8.40 683.70 1725 ---- ---- ---- ---- 656.30 -8.30 664.60 1750 ---- ---- ---- ---- 637.50 -8.20 645.70 1775 ---- ---- ---- ---- 618.90 -8.00 626.90 1800 ---- ---- ---- ---- 600.50 -7.90 608.40 1820 ---- ---- ---- ---- 585.90 -7.80 593.70 1825 ---- ---- ---- ---- 582.20 -7.90 590.10 1830 ---- ---- ---- ---- 578.60 -7.80 586.40 1840 ---- ---- ---- ---- 571.40 -7.80 579.20 1850 ---- ---- ---- ---- 564.20 -7.70 571.90 1860 ---- ---- ---- ---- 557.10 -7.70 564.80 1870 ---- ---- ---- ---- 550.00 -7.60 557.60 1875 ---- ---- ---- ---- 546.50 -7.60 554.10 1880 ---- ---- ---- ---- 542.90 -7.60 550.50 1890 ---- ---- ---- ---- 536.00 -7.50 543.50 1900 ---- ---- ---- ---- 529.00 -7.50 536.50 1910 ---- ---- ---- ---- 522.20 -7.40 529.60 1915 ---- ---- ---- ---- 518.70 -7.50 526.20 1920 ---- ---- ---- ---- 515.40 -7.40 522.80 1925 ---- ---- ---- ---- 512.00 -7.40 519.40 1930 ---- ---- ---- ---- 508.60 -7.40 516.00 1935 ---- ---- ---- ---- 505.30 -7.30 512.60 1940 ---- ---- ---- ---- 502.00 -7.30 509.30 1945 ---- ---- ---- ---- 498.70 -7.30 506.00 1950 ---- ---- ---- ---- 495.40 -7.20 502.60 1955 ---- ---- ---- ---- 492.10 -7.30 499.40 1960 ---- ---- ---- ---- 488.90 -7.20 496.10 1965 ---- ---- ---- ---- 485.70 -7.20 492.90 1970 ---- ---- ---- ---- 482.50 -7.20 489.70 1975 ---- ---- ---- ---- 479.30 -7.20 486.50 1980 ---- ---- ---- ---- 476.20 -7.10 483.30 1985 ---- ---- ---- ---- 473.10 -7.10 480.20 1990 ---- ---- ---- ---- 470.00 -7.10 477.10 1995 ---- ---- ---- ---- 466.90 -7.10 474.00 2000 ---- ---- ---- ---- 463.90 -7.00 470.90 2005 ---- ---- ---- ---- 460.90 -7.00 467.90 2010 ---- ---- ---- ---- 457.90 -7.00 464.90 2015 ---- ---- ---- ---- 454.90 -7.00 461.90 2020 ---- ---- ---- ---- 452.00 -7.00 459.00 2025 ---- ---- ---- ---- 449.10 -6.90 456.00 2030 ---- ---- ---- ---- 446.30 -6.90 453.20 2035 ---- ---- ---- ---- 443.40 -6.90 450.30 2040 ---- ---- ---- ---- 440.60 -6.90 447.50 2045 ---- ---- ---- ---- 437.90 -6.80 444.70 2050 ---- ---- ---- ---- 435.20 -6.70 441.90 2055 ---- ---- ---- ---- 432.50 -6.70 439.20 2060 ---- ---- ---- ---- 429.80 -6.70 436.50 2065 ---- ---- ---- ---- 427.20 -6.70 433.90 2070 ---- ---- ---- ---- 424.60 -6.60 431.20 2075 ---- ---- ---- ---- 422.00 -6.60 428.60 2080 ---- ---- ---- ---- 419.40 -6.70 426.10 2085 ---- ---- ---- ---- 416.90 -6.60 423.50 2090 ---- ---- ---- ---- 414.40 -6.60 421.00 2095 ---- ---- ---- ---- 412.00 -6.50 418.50 2100 ---- ---- ---- ---- 409.50 -6.50 416.00 2105 ---- ---- ---- ---- 407.10 -6.50 413.60 2110 ---- ---- ---- ---- 404.70 -6.50 411.20 2115 ---- ---- ---- ---- 402.30 -6.50 408.80 2120 ---- ---- ---- ---- 399.90 -6.50 406.40 2125 ---- ---- ---- ---- 397.60 -6.40 404.00 2130 ---- ---- ---- ---- 395.30 -6.30 401.60 2135 ---- ---- ---- ---- 392.90 -6.40 399.30 2140 ---- ---- ---- ---- 390.60 -6.40 397.00 2145 ---- ---- ---- ---- 388.30 -6.40 394.70 2150 ---- ---- ---- ---- 386.10 -6.30 392.40 2155 ---- ---- ---- ---- 383.80 -6.30 390.10 2160 ---- ---- ---- ---- 381.60 -6.20 387.80 2165 ---- ---- ---- ---- 379.30 -6.30 385.60 2170 ---- ---- ---- ---- 377.10 -6.20 383.30 2175 ---- ---- ---- ---- 375.00 -6.10 381.10 2180 ---- ---- ---- ---- 372.80 -6.20 379.00 2185 ---- ---- ---- ---- 370.70 -6.10 376.80 2190 ---- ---- ---- ---- 368.60 -6.10 374.70 2195 ---- ---- ---- ---- 366.60 -6.10 372.70 2200 ---- ---- ---- ---- 364.60 -6.10 370.70 2205 ---- ---- ---- ---- 362.70 -6.00 368.70 2210 ---- ---- ---- ---- 360.80 -6.00 366.80 2215 ---- ---- ---- ---- 358.90 -6.00 364.90 2220 ---- ---- ---- ---- 357.10 -6.00 363.10 2225 ---- ---- ---- ---- 355.30 -6.00 361.30 2230 ---- ---- ---- ---- 353.60 -5.90 359.50 2235 ---- ---- ---- ---- 351.90 -5.90 357.80 2240 ---- ---- ---- ---- 350.20 -5.90 356.10 2245 ---- ---- ---- ---- 348.60 -5.90 354.50 2250 ---- ---- ---- ---- 347.00 -5.90 352.90 2255 ---- ---- ---- ---- 345.50 -5.80 351.30 2260 ---- ---- ---- ---- 344.00 -5.70 349.70 2265 ---- ---- ---- ---- 342.50 -5.70 348.20 2270 ---- ---- ---- ---- 341.00 -5.70 346.70 2275 ---- ---- ---- ---- 339.60 -5.70 345.30 2280 ---- ---- ---- ---- 338.20 -5.70 343.90 2285 ---- ---- ---- ---- 336.80 -5.70 342.50 2290 ---- ---- ---- ---- 335.40 -5.70 341.10 2295 ---- ---- ---- ---- 334.10 -5.60 339.70 2300 ---- ---- ---- ---- 332.80 -5.60 338.40 2305 ---- ---- ---- ---- 331.60 -5.50 337.10 2310 ---- ---- ---- ---- 330.30 -5.60 335.90 2315 ---- ---- ---- ---- 329.10 -5.50 334.60 2320 ---- ---- ---- ---- 327.90 -5.50 333.40 2325 ---- ---- ---- ---- 326.70 -5.50 332.20 2330 ---- ---- ---- ---- 325.60 -5.50 331.10 2335 ---- ---- ---- ---- 324.50 -5.40 329.90 2340 ---- ---- ---- ---- 323.40 -5.40 328.80 2345 ---- ---- ---- ---- 322.30 -5.40 327.70 2350 ---- ---- ---- ---- 321.20 -5.40 326.60 2355 ---- ---- ---- ---- 320.20 -5.40 325.60 2360 ---- ---- ---- ---- 319.20 -5.30 324.50 2365 ---- ---- ---- ---- 318.20 -5.30 323.50 2370 ---- ---- ---- ---- 317.20 -5.30 322.50 2375 ---- ---- ---- ---- 316.30 -5.30 321.60 2380 ---- ---- ---- ---- 315.30 -5.30 320.60 2385 ---- ---- ---- ---- 314.40 -5.30 319.70 2390 ---- ---- ---- ---- 313.50 -5.30 318.80 2395 ---- ---- ---- ---- 312.70 -5.20 317.90 2400 ---- ---- ---- ---- 311.80 -5.20 317.00 2405 ---- ---- ---- ---- 310.90 -5.20 316.10 2410 ---- ---- ---- ---- 310.10 -5.20 315.30 2415 ---- ---- ---- ---- 309.30 -5.20 314.50 2420 ---- ---- ---- ---- 308.50 -5.10 313.60 2425 ---- ---- ---- ---- 307.70 -5.20 312.90 2430 ---- ---- ---- ---- 307.00 -5.10 312.10 2435 ---- ---- ---- ---- 306.20 -5.10 311.30 2440 ---- ---- ---- ---- 305.50 -5.00 310.50 2445 ---- ---- ---- ---- 304.70 -5.10 309.80 2450 ---- ---- ---- ---- 304.00 -5.10 309.10 2455 ---- ---- ---- ---- 303.30 -5.00 308.30 2460 ---- ---- ---- ---- 302.60 -5.00 307.60 2465 ---- ---- ---- ---- 302.00 -4.90 306.90 2470 ---- ---- ---- ---- 301.30 -5.00 306.30 2475 ---- ---- ---- ---- 300.60 -5.00 305.60 2480 ---- ---- ---- ---- 300.00 -4.90 304.90 2485 ---- ---- ---- ---- 299.30 -5.00 304.30 2490 ---- ---- ---- ---- 298.70 -4.90 303.60 2495 ---- ---- ---- ---- 298.10 -4.90 303.00 2500 ---- ---- ---- ---- 297.50 -4.80 302.30 2505 ---- ---- ---- ---- 296.90 ---- ---- 2510 ---- ---- ---- ---- 296.30 -4.80 301.10 2520 ---- ---- ---- ---- 295.10 -4.80 299.90 2525 ---- ---- ---- ---- 294.50 -4.80 299.30 2530 ---- ---- ---- ---- 293.90 -4.80 298.70 2540 ---- ---- ---- ---- 292.80 -4.80 297.60 2550 ---- ---- ---- ---- 291.70 -4.80 296.50 2560 ---- ---- ---- ---- 290.70 -4.70 295.40 2570 ---- ---- ---- ---- 289.60 -4.70 294.30 2575 ---- ---- ---- ---- 289.10 -4.70 293.80 2580 ---- ---- ---- ---- 288.60 -4.70 293.30 2590 ---- ---- ---- ---- 287.70 -4.60 292.30 2600 ---- ---- ---- ---- 286.70 -4.60 291.30 2610 ---- ---- ---- ---- 285.80 ---- ---- 2625 ---- ---- ---- ---- 284.40 -4.60 289.00 2650 ---- ---- ---- ---- 282.30 -4.50 286.80 2675 ---- ---- ---- ---- 280.40 -4.40 284.80 2700 ---- ---- ---- ---- 278.50 -4.40 282.90 2725 ---- ---- ---- ---- 276.90 -4.30 281.20 2750 ---- ---- ---- ---- 275.30 -4.30 279.60 2775 ---- ---- ---- ---- 273.90 -4.20 278.10 2800 ---- ---- ---- ---- 272.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39021 75546 583562 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 1507 1655 ---- ---- ---- ---- .10 UNCH .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 572 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 ---- ---- ---- ---- .10 UNCH .10 93 1675 ---- ---- ---- ---- .10 UNCH 1 .10 697 1680 ---- ---- ---- ---- .10 UNCH .10 213 1685 ---- ---- ---- ---- .10 UNCH .10 146 1690 ---- ---- ---- ---- .10 UNCH .10 205 1695 ---- ---- ---- ---- .10 UNCH .10 139 1700 ---- ---- ---- ---- .10 UNCH .10 4816 1705 ---- ---- ---- ---- .10 UNCH .10 262 1710 ---- ---- ---- ---- .10 UNCH .10 1086 1715 ---- ---- ---- ---- .10 UNCH .10 403 1720 ---- ---- ---- ---- .10 UNCH .10 481 1725 ---- ---- ---- ---- .10 UNCH .10 676 1730 ---- ---- ---- ---- .10 UNCH .10 572 1735 ---- ---- ---- ---- .10 UNCH .10 240 1740 ---- ---- ---- ---- .10 UNCH 3 .10 435 1745 ---- ---- ---- ---- .10 UNCH .10 505 1750 .10 .10 .10 .10 .10 UNCH 1999 .10 4563 1755 ---- ---- ---- ---- .10 UNCH .10 787 1760 ---- ---- ---- ---- .10 UNCH .10 995 1765 ---- ---- ---- ---- .10 UNCH .10 591 1770 ---- ---- ---- ---- .10 UNCH .10 377 1775 .10 .10 .10 .10 .10 UNCH 69 .10 1647 1780 ---- ---- ---- ---- .10 UNCH .10 16 495 1785 ---- ---- ---- ---- .10 UNCH .10 468 1790 ---- ---- ---- ---- .10 UNCH .10 430 1795 .10 .10 .10 .10 .10 UNCH 1 .10 10 301 1800 .10 .10 .10 .10 .10 UNCH 222 .10 51 6225 1805 ---- ---- ---- ---- .10 UNCH .10 10 702 1810 .10 .10 .10 .10 .10 UNCH 17 .10 23 695 1815 .10 .10 .10 .10 .10 UNCH 20 .10 15 587 1820 .10 .10 .10 .10 .10 UNCH 21 .10 63 825 1825 .10 .20 .10 .10A .10 UNCH 211 .10 82 1047 1830 .10 .10 .10 .10 .10 UNCH 1 .10 69 1678 1835 ---- ---- ---- ---- .10 UNCH .10 69 582 1840 .20 .20 .20 .10A .10 UNCH 10 .10 12 1431 1845 .10 .20B .10 .20B .10 UNCH 5 .10 16 338 1850 .20 .20 .10 .20B .10 UNCH 58 .10 105 4751 1855 .20 .20 .20 .20 .10 UNCH 146 .10 14 382 1860 .20 .20 .20 .20 .10 UNCH 22 .10 18 1420 1865 .20 .20 .20 .20 .10 UNCH 107 .10 15 782 1870 ---- ---- ---- ---- .10 -.10 .20 90 956 1875 .20 .30 .20 .20A .20 UNCH 12 .20 25 960 1880 .20 .30B .10 .10 .20 UNCH 5 .20 44 649 1885 .30 .30 .20 .30B .20 UNCH 2 .20 52 774 1890 .20 .40B .20 .40B .20 -.10 53 .30 77 802 1895 .40 .50 .40 .40 .30 UNCH 23 .30 143 523 1900 .40 .60 .30 .40 .30 UNCH 848 .30 982 3560 1905 .50 .60 .40 .50A .30 -.10 49 .40 26 246 1910 .50 .60 .40 .60 .40 -.10 39 .50 43 345 1915 ---- .80B .50A .50A .50 -.10 44 .60 21 642 1920 .80 1.00 .60 1.00 .60 -.10 59 .70 407 806 1925 1.00 1.40 .50 1.20A .80 UNCH 45 .80 290 945 1930 1.00 1.50B .90 1.40 1.00 UNCH 74 1.00 231 1013 1935 1.30 2.20 1.10A 1.80B 1.30 UNCH 71 1.30 176 509 1940 1.40 2.40 1.20 2.30A 1.70 +.10 44 1.60 423 1288 1945 2.30 3.20B 1.60A 2.90A 2.20 +.10 32 2.10 75 293 1950 3.30 4.10 1.90 3.50B 2.80 +.10 770 2.70 1291 2285 1955 4.30 5.30B 2.50A 4.40 3.70 +.40 60 3.30 95 311 1960 4.40 6.90 3.00 5.80A 4.80 +.70 143 4.10 551 755 1965 5.70 8.40B 3.90A 7.20A 6.10 +1.00 126 5.10 51 344 1970 7.40 10.40B 4.80A 9.90B 7.80 +1.40 158 6.40 490 179 1975 7.60 12.70B 6.00 11.10A 9.80 +1.90 674 7.90 371 577 1980 11.00 15.20B 7.40A 14.70B 12.10 +2.50 257 9.60 370 440 1985 12.50 18.10B 8.90A 15.60A 14.70 +3.10 151 11.60 219 156 1990 14.00 21.40B 10.70A 20.80B 17.60 +3.80 142 13.80 148 103 1995 16.80 24.80B 12.90A 24.80B 20.90 +4.60 233 16.30 61 79 2000 19.30 28.50B 15.20A 27.30B 24.40 +5.30 124 19.10 156 180 2005 20.90 32.40B 17.80A 24.30A 28.10 +6.00 4 22.10 57 74 2010 22.30 36.50B 20.70A 36.50B 32.00 +6.70 4 25.30 33 69 2015 ---- 40.80B 23.80A 40.80B 36.00 +7.20 28.80 8 23 2020 40.80 45.10B 27.10A 45.10B 40.20 +7.70 5 32.50 24 47 2025 ---- 49.70B 30.70A 49.70B 44.60 +8.30 36.30 2 246 2030 37.40 54.20B 34.30A 54.20B 49.00 +8.60 2 40.40 20 2035 ---- 58.90B 38.20A 58.90B 53.60 +9.10 44.50 1 9 2040 ---- 63.60B 42.10A 63.60B 58.30 +9.50 48.80 12 2045 ---- 68.40B 46.30A 68.40B 63.00 +9.80 53.20 32 2050 ---- 73.20B 50.50A 73.20B 67.70 +10.10 57.60 10 11 2055 ---- 78.00B 54.70A 78.00B 72.50 +10.30 62.20 2 2060 ---- 82.90B 59.20A 82.90B 77.40 +10.60 66.80 2 2065 ---- 86.30B 63.60A 86.20B 82.20 +10.70 71.50 1 2070 ---- 91.20B 68.30A 91.20B 87.10 +10.90 76.20 50 2075 ---- 97.60B 72.90A 97.60B 92.00 +11.00 81.00 5 2080 ---- 101.10B 77.50A 101.10B 97.00 +11.20 85.80 5 2085 ---- 106.50B 82.20A 106.50B 101.90 +11.20 90.70 2090 ---- 110.90B 87.00A 110.90B 106.80 +11.30 95.50 2 2095 ---- 116.40B 91.70A 116.40B 111.80 +11.40 100.40 2100 ---- 122.30B 96.60A 122.30B 116.70 +11.40 105.30 3 2105 ---- 126.30B 101.30A 126.30B 121.70 +11.50 110.20 2110 ---- 130.70B 106.20A 130.70B 126.60 +11.50 115.10 1 2115 ---- 136.10B 111.00A 136.10B 131.50 +11.50 120.00 2120 ---- 141.10B 115.80A 141.10B 136.50 +11.60 124.90 2125 ---- 147.20B 120.80A 147.20B 141.50 +11.60 129.90 2130 ---- 151.00B 125.70A 151.00B 146.50 +11.70 134.80 2135 ---- 155.90B 132.20A 155.90B 151.50 +11.80 139.70 2140 ---- 161.00B 136.50A 161.00B 156.50 +11.80 144.70 2145 ---- 166.00B 141.40A 165.90B 161.40 +11.80 149.60 2150 ---- 172.10B 145.30A 172.10B 166.40 +11.80 154.60 2155 ---- 176.00B 151.30A 175.70B 171.40 +11.90 159.50 2160 ---- 180.80B 156.30A 180.70B 176.40 +11.90 164.50 2165 ---- 185.90B 161.70A 185.90B 181.40 +11.90 169.50 2170 ---- 190.90B 166.10A 190.90B 186.40 +11.90 174.50 2175 ---- 197.10B 170.00A 197.10B 191.40 +12.00 179.40 2180 ---- 200.90B 176.00A 200.90B 196.30 +11.90 184.40 2185 ---- 205.90B 180.90A 205.90B 201.30 +11.90 189.40 2190 ---- 210.90B 185.90A 210.80B 206.30 +11.90 194.40 2195 ---- 215.90B 190.80A 215.80B 211.30 +11.90 199.40 2200 ---- 222.00B 194.70A 222.00B 216.30 +12.00 204.30 1 2205 ---- 225.90B 200.80A 225.90B 221.30 +12.00 209.30 2210 ---- 230.90B 205.90A 230.90B 226.20 +11.90 214.30 2215 ---- 235.90B 210.70A 235.90B 231.20 +11.90 219.30 2220 ---- 240.90B 215.70A 240.90B 236.20 +11.90 224.30 2225 ---- 247.00B 219.70A 247.00B 241.20 +11.90 229.30 2230 ---- 250.80B 225.80A 250.60B 246.20 +11.90 234.30 2235 ---- 255.70B 230.60A 255.60B 251.20 +12.00 239.20 2240 ---- 260.40B 236.40A 260.40B 256.20 +12.00 244.20 93 2245 ---- 265.90B 240.60A 265.90B 261.20 +12.00 249.20 2250 ---- 272.00B 244.50A 272.00B 266.20 +12.00 254.20 2255 ---- 275.90B 250.70A 275.90B 271.20 +12.00 259.20 2260 ---- 280.90B 255.60A 280.90B 276.20 +12.00 264.20 2265 ---- 285.90B 260.70A 285.90B 281.20 +12.00 269.20 2270 ---- 290.70B 265.60A 290.60B 286.20 +12.00 274.20 2275 ---- 297.00B 269.40A 297.00B 291.20 +12.00 279.20 2280 ---- 300.90B 275.60A 300.90B 296.20 +12.00 284.20 2285 ---- 305.90B 280.60A 305.90B 301.20 +12.00 289.20 2290 ---- 310.90B 285.60A 310.90B 306.20 +12.00 294.20 2300 ---- 321.00B 294.40A 321.00B 316.20 +12.00 304.20 2310 ---- 330.80B 305.60A 330.80B 326.20 +12.10 314.10 2320 ---- 340.80B 315.60A 340.80B 336.20 +12.10 324.10 2325 ---- 345.80B 319.20A 345.80B 341.20 +12.10 329.10 2330 ---- 350.80B 325.50A 350.80B 346.20 +12.10 334.10 2340 ---- 360.80B 335.50A 360.80B 356.20 +12.10 344.10 2350 ---- 371.00B 344.20A 371.00B 366.20 +12.10 354.10 2360 ---- 380.80B 355.50A 380.80B 376.20 +12.10 364.10 2370 ---- 390.80B 365.50A 390.80B 386.20 +12.10 374.10 2375 ---- 395.80B 369.30A 395.80B 391.20 +12.10 379.10 2400 ---- 421.00B 394.20A 421.00B 416.20 +12.10 404.10 2425 ---- 445.80B 419.20A 445.80B 441.20 +12.10 429.10 2450 ---- 471.00B 445.40A 471.00B 466.20 +12.10 454.10 2475 ---- 495.80B 470.40A 495.80B 491.20 +12.10 479.10 2500 ---- 521.00B 495.40A 521.00B 516.20 +12.10 504.10 2525 ---- 545.80B 520.40A 545.80B 541.20 +12.10 529.10 2550 ---- 570.80B 545.40A 570.80B 566.20 +12.10 554.10 70 2700 ---- 720.80B 695.40A 720.80B 716.20 +12.10 704.10 1 3000 ---- 1020.70B 995.50A 1020.70B 1016.20 +12.10 1004.10 39 47 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 1 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .20 +.10 .10 306 1505 .10 .10 .10 .10 .20 +.10 18 .10 30 1510 ---- ---- ---- ---- .20 +.10 .10 151 1515 ---- ---- ---- ---- .20 +.10 .10 41 1520 ---- ---- ---- ---- .20 +.10 .10 26 1525 ---- ---- ---- ---- .20 +.10 .10 113 1530 ---- ---- ---- ---- .20 +.10 .10 26 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 12 1545 ---- ---- ---- ---- .20 +.10 .10 3 1550 ---- ---- ---- ---- .20 +.10 5 .10 5 111 1555 ---- ---- ---- ---- .20 +.10 .10 21 1560 ---- ---- ---- ---- .20 +.10 .10 36 1565 ---- ---- ---- ---- .20 +.10 .10 2 1570 ---- ---- ---- ---- .20 +.10 .10 135 1575 ---- ---- ---- ---- .20 +.10 .10 10 1580 ---- ---- ---- ---- .20 +.10 .10 234 1585 ---- ---- ---- ---- .20 +.10 .10 12 1590 ---- ---- ---- ---- .20 +.10 .10 120 1595 ---- ---- ---- ---- .20 +.10 .10 10 1600 .20 .20 .20 .20 .20 +.10 26 .10 2127 1605 ---- ---- ---- ---- .20 +.10 .10 11 1610 ---- ---- ---- ---- .20 +.10 .10 218 1615 ---- ---- ---- ---- .20 +.10 .10 80 1620 ---- ---- ---- ---- .20 +.10 .10 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .20 UNCH .20 8 1640 ---- ---- ---- ---- .20 UNCH .20 65 1645 ---- ---- ---- ---- .20 UNCH .20 2 45 1650 ---- ---- ---- ---- .20 UNCH .20 187 3702 1655 ---- ---- ---- ---- .20 UNCH .20 92 1660 ---- ---- ---- ---- .20 UNCH .20 5 89 1665 ---- ---- ---- ---- .20 UNCH .20 122 1670 ---- ---- ---- ---- .20 UNCH .20 1 232 1675 .20 .20 .20 .20 .20 UNCH 6 .20 158 1680 ---- ---- ---- ---- .20 UNCH .20 1 196 1685 ---- ---- ---- ---- .20 UNCH .20 164 1690 ---- ---- ---- ---- .30 +.10 74 .20 10 84 1695 ---- ---- ---- ---- .30 +.10 .20 64 1700 .30 .30 .30 .30 .30 +.10 8 .20 4 5195 1705 .30 .30 .30 .30 .30 +.10 1 .20 60 1710 ---- ---- ---- ---- .30 UNCH .30 2 212 1715 .30 .30 .30 .30 .30 UNCH 2 .30 188 412 1720 ---- ---- ---- ---- .30 UNCH .30 99 1725 ---- ---- ---- ---- .30 UNCH .30 6 321 1730 ---- ---- ---- ---- .30 UNCH .30 6 83 1735 ---- ---- ---- ---- .30 UNCH .30 288 1740 ---- ---- ---- ---- .40 +.10 .30 261 1745 ---- ---- ---- ---- .40 +.10 .30 131 1750 .40 .40 .40 .40 .40 +.10 53 .30 66 4317 1755 ---- ---- ---- ---- .40 UNCH .40 69 1760 ---- ---- ---- ---- .50 +.10 22 .40 5 306 1765 ---- ---- ---- ---- .50 +.10 .40 159 1770 ---- .50B ---- .50B .50 +.10 .40 1 107 1775 .60 .60 .60 .60 .60 +.10 83 .50 20 2241 1780 ---- .60B ---- .60B .60 +.10 22 .50 2 821 1785 ---- .60B ---- .60B .70 +.20 .50 1 314 1790 .70 .70 .70 .70 .70 +.10 1 .60 7 1204 1795 ---- .80B ---- .80B .80 +.20 .60 3 177 1800 1.00 1.00 1.00 1.00 .90 +.20 552 .70 598 11276 1805 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1 123 1810 .90 1.10B .90 1.10B 1.10 +.20 6 .90 6 162 1815 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2 279 1820 ---- 1.30B ---- 1.30B 1.30 +.20 50 1.10 4 414 1825 1.40 1.50B 1.30A 1.50B 1.40 +.20 17 1.20 40 1770 1830 ---- 1.70B ---- 1.70B 1.60 +.30 1 1.30 6 1131 1835 1.90 1.90 1.90 1.90 1.80 +.40 3 1.40 2 517 1840 2.00 2.10B 1.70A 1.70A 2.00 +.40 39 1.60 79 487 1845 2.00 2.30B 2.00 2.30B 2.20 +.40 2 1.80 9 123 1850 2.50 2.70 2.10A 2.70 2.40 +.40 1387 2.00 1861 7369 1855 2.60 2.90B 2.40A 2.90B 2.70 +.50 6 2.20 78 319 1860 3.10 3.30B 3.10 3.30B 3.00 +.60 30 2.40 18 996 1865 3.30 3.60B 3.30 3.60B 3.40 +.70 3 2.70 5 134 1870 3.60 4.10B 3.60 4.10B 3.80 +.70 177 3.10 132 1522 1875 4.50 4.60B 4.50 4.50 4.30 +.90 2 3.40 21 1409 1880 4.10 5.10B 4.00A 5.10B 4.80 +1.00 18 3.80 28 537 1885 4.60 5.70B 4.60 4.50A 5.30 +1.00 20 4.30 13 459 1890 5.50 6.40B 5.30 6.40B 6.00 +1.30 78 4.70 702 1537 1895 6.60 7.10B 6.60 7.10B 6.60 +1.30 14 5.30 18 149 1900 6.60 8.00 5.80 7.70 7.40 +1.50 1245 5.90 1123 2200 1905 6.60 8.80B 6.60 8.80B 8.20 +1.70 30 6.50 362 582 1910 8.50 9.80B 8.00 9.80B 9.10 +1.90 30 7.20 351 476 1915 9.80 10.80B 9.50 10.80B 10.00 +2.00 20 8.00 29 82 1920 9.50 12.00B 8.80A 11.70B 11.00 +2.10 77 8.90 47 862 1925 10.00 13.20B 9.70A 12.90B 12.20 +2.40 30 9.80 208 493 1930 11.00 14.60 10.70A 14.00A 13.40 +2.60 366 10.80 269 465 1935 12.70 16.00B 11.80A 16.00B 14.70 +2.80 17 11.90 132 280 1940 13.80 17.60 13.00A 16.80A 16.10 +3.00 19 13.10 75 310 1945 14.90 19.20B 14.20A 19.20B 17.70 +3.30 16 14.40 73 181 1950 17.00 21.00 15.60 19.90A 19.30 +3.50 233 15.80 631 1895 1955 18.20 22.80B 17.10A 17.40A 21.00 +3.80 7 17.20 124 107 1960 19.20 24.80B 18.70A 24.80B 22.90 +4.10 43 18.80 166 397 1965 21.40 26.90B 20.30A 20.50A 24.90 +4.40 155 20.50 308 283 1970 23.80 29.10B 22.10A 28.60B 27.00 +4.80 25 22.20 45 291 1975 24.80 31.40B 23.90A 31.40B 29.10 +5.00 30 24.10 57 332 1980 28.10 33.80B 25.90A 32.10A 31.40 +5.30 78 26.10 57 129 1985 29.80 36.30B 27.90A 36.30B 33.80 +5.60 12 28.20 25 32 1990 32.20 38.90B 30.00A 34.70A 36.30 +5.80 652 30.50 431 454 1995 37.70 41.60B 32.20A 37.20A 38.90 +6.10 21 32.80 24 82 2000 37.20 44.40B 34.50A 43.90B 41.60 +6.40 618 35.20 463 663 2005 39.00 47.30B 36.90A 47.30B 44.40 +6.70 61 37.70 2 47 2010 43.00 50.50 39.20 48.30A 47.30 +6.90 342 40.40 24 26 2015 45.10 53.30B 41.80 53.30B 50.20 +7.10 33 43.10 61 50 2020 ---- 56.50B 44.70A 56.50B 53.30 +7.30 1 46.00 5 55 2025 47.30 59.80B 47.30 59.80B 56.40 +7.50 35 48.90 28 25 2030 60.40 63.30 50.30A 60.80A 59.60 +7.70 9 51.90 5 5 2035 55.80 66.50B 53.20A 66.50B 62.90 +7.90 5 55.00 5 10 2040 ---- 70.00B 56.30A 70.00B 66.30 +8.10 58.20 11 2045 ---- 73.60B 59.30A 73.60B 69.70 +8.20 61.50 8 2050 74.20 77.20B 62.50A 77.20B 73.30 +8.40 3 64.90 16 86 2055 ---- 80.90B 65.80A 80.90B 76.90 +8.60 68.30 10 13 2060 72.10 84.60B 69.10A 84.60B 80.60 +8.80 4 71.80 12 2065 75.60 88.60B 72.50A 72.50A 84.30 +8.90 2 75.40 11 2070 ---- 92.50B 76.00A 92.50B 88.10 +9.00 2 79.10 2 7 2075 82.80 96.40B 79.50A 79.50A 92.00 +9.20 2 82.80 4 2080 88.50 100.40B 83.10A 83.10A 95.90 +9.30 1 86.60 7 2085 ---- 104.50B 86.80A 104.50B 99.90 +9.40 90.50 1 2090 ---- 108.60B 90.50A 108.60B 103.90 +9.50 94.40 3 2095 ---- 112.80B 94.30A 112.80B 108.00 +9.60 98.40 2 2100 ---- 117.00B 98.20A 117.00B 112.20 +9.70 102.50 2 7 2105 ---- 121.20B 102.10A 121.20B 116.30 +9.70 106.60 3 2110 ---- 125.50B 106.00A 125.50B 120.60 +9.90 110.70 2 2115 ---- 129.90B 110.00A 129.90B 124.90 +10.00 114.90 4 2120 ---- 134.20B 114.10A 134.20B 129.20 +10.10 1 119.10 1 1 2125 ---- 138.60B 118.20A 138.60B 133.60 +10.20 123.40 1 2130 ---- 143.10B 122.40A 143.10B 138.00 +10.20 127.80 3 2135 ---- 147.60B 126.50A 147.60B 142.40 +10.30 132.10 2140 ---- 152.10B 130.80A 152.10B 146.90 +10.30 136.60 1 2145 ---- 156.60B 135.00A 156.60B 151.40 +10.40 141.00 2150 ---- 161.20B 139.40A 161.20B 155.90 +10.40 145.50 2155 ---- 165.80B 143.70A 165.80B 160.50 +10.50 150.00 1 2160 ---- 170.40B 148.00A 170.40B 165.10 +10.60 154.50 2165 ---- 175.00B 152.50A 175.00B 169.70 +10.60 159.10 2170 ---- 179.70B 156.90A 179.70B 174.30 +10.60 163.70 1 2175 ---- 184.40B 161.50A 184.40B 179.00 +10.70 168.30 2180 ---- 188.40B 165.90A 188.40B 183.70 +10.80 172.90 2185 ---- 192.70B 170.40A 192.60B 188.40 +10.80 177.60 2190 ---- 197.20B 175.00A 197.10B 193.10 +10.80 182.30 2195 ---- 201.90B 179.70A 201.90B 197.80 +10.80 187.00 2200 ---- 208.00B 184.20A 208.00B 202.60 +10.90 191.70 2205 ---- 211.40B 188.80A 211.40B 207.30 +10.90 196.40 2210 ---- 216.30B 193.50A 216.20B 212.10 +10.90 201.20 2215 ---- 221.00B 198.20A 221.00B 216.90 +11.00 205.90 2220 ---- 225.80B 202.80A 225.80B 221.70 +11.00 210.70 2225 ---- 232.10B 207.60A 232.10B 226.50 +11.00 215.50 2230 ---- 235.50B 213.70A 235.40B 231.30 +11.00 220.30 2235 ---- 240.30B 218.90A 240.30B 236.10 +11.00 225.10 2240 ---- 245.10B 223.70A 245.10B 241.00 +11.10 229.90 2245 ---- 250.00B 228.50A 250.00B 245.80 +11.10 234.70 2250 ---- 256.30B 231.30A 256.30B 250.70 +11.10 239.60 2255 ---- 259.70B 238.10A 259.70B 255.50 +11.10 244.40 2260 ---- 264.60B 243.00A 264.60B 260.40 +11.10 249.30 2265 ---- 269.50B 247.30A 269.40B 265.30 +11.20 254.10 2270 ---- 274.40B 252.60A 274.30B 270.20 +11.20 259.00 2275 ---- 280.80B 255.30A 280.80B 275.10 +11.20 263.90 2280 ---- 284.20B 262.30A 284.10B 280.00 +11.20 268.80 2290 ---- 294.00B 272.00A 294.00B 289.80 +11.20 278.60 2300 ---- 305.40B 279.60A 305.40B 299.70 +11.30 288.40 2310 ---- 313.60B 291.50A 313.50B 309.50 +11.30 298.20 2320 ---- 323.60B 301.20A 323.50B 319.40 +11.40 308.00 2325 ---- 330.00B 304.10A 330.00B 324.30 +11.30 313.00 2330 ---- 333.40B 311.30A 333.30B 329.30 +11.40 317.90 2340 ---- 343.30B 321.00A 343.20B 339.20 +11.40 327.80 2350 ---- 354.80B 328.50A 354.80B 349.10 +11.40 337.70 2360 ---- 363.00B 340.60A 363.00B 359.00 +11.40 347.60 2370 ---- 372.90B 350.70A 372.90B 368.90 +11.40 357.50 2375 ---- 379.60B 353.20A 379.60B 373.90 +11.50 362.40 2400 ---- 404.50B 378.00A 404.50B 398.70 +11.50 387.20 2425 ---- 429.30B 402.60A 429.30B 423.60 +11.50 412.10 2450 ---- 454.30B 427.40A 454.30B 448.50 +11.50 437.00 2475 ---- 479.20B 452.40A 479.20B 473.40 +11.50 461.90 2500 ---- 504.20B 477.10A 504.20B 498.40 +11.60 486.80 2525 ---- 527.50B 502.00A 527.30B 523.30 +11.60 511.70 2550 ---- 552.90B 526.90A 552.90B 548.30 +11.60 536.70 2600 ---- 602.80B 576.80A 602.80B 598.30 +11.60 586.70 2750 ---- 752.70B 728.10A 752.50B 748.30 +11.60 736.70 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 .10 .10 .10 .10 .10 UNCH 65 .10 416 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 4 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .20 +.10 .10 1193 1455 ---- ---- ---- ---- .20 +.10 .10 1 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 196 1500 .40 .40 .30A .30A .20 UNCH 2 .20 551 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 ---- ---- ---- ---- .20 UNCH .20 20 1515 ---- ---- ---- ---- .20 UNCH .20 130 1520 ---- ---- ---- ---- .20 UNCH .20 4 1525 ---- ---- ---- ---- .30 +.10 .20 117 1530 ---- ---- ---- ---- .30 +.10 .20 103 1535 ---- ---- ---- ---- .30 +.10 .20 290 1540 ---- ---- ---- ---- .30 +.10 .20 261 1545 ---- ---- ---- ---- .30 UNCH .30 40 1550 .40 .40 .40 .40 .30 UNCH 3 .30 1238 1555 ---- ---- ---- ---- .30 UNCH .30 106 1560 ---- ---- ---- ---- .30 UNCH .30 213 1565 ---- ---- ---- ---- .30 UNCH .30 82 1570 ---- ---- ---- ---- .30 UNCH .30 55 1575 ---- ---- ---- ---- .40 +.10 .30 390 1580 .40 .40 .40 .40 .40 +.10 50 .30 25 1585 ---- ---- ---- ---- .40 +.10 .30 85 1590 ---- ---- ---- ---- .40 +.10 .30 1000 1595 ---- ---- ---- ---- .40 UNCH .40 2 32 1600 .40 .40 .40 .40 .40 UNCH 14 .40 2 1896 1605 ---- ---- ---- ---- .40 UNCH .40 38 1610 ---- ---- ---- ---- .50 +.10 .40 36 1615 .50 .50 .50 .50 .50 +.10 19 .40 66 1620 ---- ---- ---- ---- .50 +.10 .40 1052 1625 .50 .60 .50 .60 .50 +.10 4 .40 8 225 1630 ---- ---- ---- ---- .60 +.10 .50 2 117 1635 ---- ---- ---- ---- .60 +.10 1 .50 2 86 1640 ---- ---- ---- ---- .60 +.10 3 .50 14 494 1645 ---- ---- ---- ---- .60 +.10 .50 1 39 1650 ---- ---- ---- ---- .60 +.10 .50 982 1655 ---- ---- ---- ---- .70 +.10 1 .60 30 83 1660 ---- ---- ---- ---- .70 +.10 .60 114 1665 ---- ---- ---- ---- .70 +.10 .60 10 72 1670 .80 .80 .70A .70A .70 +.10 26 .60 25 171 1675 ---- .70B ---- .70B .80 +.20 .60 33 659 1680 .90 .90 .90 .90 .80 +.10 1 .70 3 2079 1685 ---- .80B ---- .80B .80 +.10 .70 1 240 1690 .80 .80 .80 .80 .90 +.10 4 .80 5 178 1695 ---- .90B ---- .90B .90 +.10 .80 23 141 1700 1.00 1.10 1.00 1.10 1.00 +.10 14 .90 42 2436 1705 ---- 1.00B ---- 1.00B 1.10 +.20 .90 104 1710 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 12 1072 1715 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 156 1720 ---- 1.30B ---- 1.30B 1.30 +.20 14 1.10 7 245 1725 1.40 1.40 1.40 1.40 1.40 +.20 7 1.20 30 1891 1730 1.60 1.60 1.60 1.60 1.50 +.20 2 1.30 2 154 1735 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 11 104 1740 1.70 1.70 1.70 1.70 1.70 +.20 3 1.50 26 146 1745 1.80 1.80 1.80 1.80 1.80 +.20 1 1.60 18 67 1750 1.70 1.90 1.70 1.90 2.00 +.30 58 1.70 692 4713 1755 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 31 163 1760 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 34 464 1765 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 2 233 1770 ---- 2.60B ---- 2.60B 2.70 +.50 4 2.20 250 1775 2.90 2.90 2.90 2.90 2.90 +.50 5 2.40 35 888 1780 3.10 3.10 3.00 3.00 3.10 +.50 14 2.60 7 375 1785 3.30 3.30 3.30 3.30 3.30 +.60 3 2.70 20 142 1790 3.70 3.70 3.70 3.70 3.60 +.70 48 2.90 5 504 1795 ---- 3.80B ---- 3.80B 3.90 +.70 3.20 90 113 1800 3.80 4.30 3.60A 4.30 4.20 +.80 109 3.40 65 5262 1805 ---- 4.50B ---- 4.50B 4.50 +.80 3.70 1 181 1810 ---- 4.90B ---- 4.90B 4.80 +.90 15 3.90 9 566 1815 4.30 5.30B 4.30 5.30B 5.20 +1.00 3 4.20 11 376 1820 5.60 5.70B 5.60 5.70B 5.60 +1.00 21 4.60 18 644 1825 5.50 6.20 5.00A 6.20 6.00 +1.10 18 4.90 78 7548 1830 ---- 6.70B ---- 6.70B 6.50 +1.20 9 5.30 12 1018 1835 6.40 7.20B 6.40 7.20B 6.90 +1.20 7 5.70 14 359 1840 7.20 7.70B 7.20 7.40A 7.50 +1.30 10 6.20 17 472 1845 ---- 8.30B ---- 8.30B 8.00 +1.40 1 6.60 4 182 1850 8.00 9.00 7.30 9.00 8.60 +1.50 146 7.10 711 5715 1855 ---- 9.70B ---- 9.70B 9.30 +1.60 1 7.70 17 201 1860 ---- 10.50B ---- 10.50B 10.00 +1.70 2 8.30 26 1190 1865 10.30 11.30B 10.30 9.40A 10.80 +1.90 3 8.90 1 157 1870 ---- 12.20B ---- 12.20B 11.60 +2.00 3 9.60 60 937 1875 10.90 13.10B 10.90 13.10B 12.50 +2.20 15 10.30 55 1058 1880 ---- 14.10B ---- 14.10B 13.40 +2.30 40 11.10 1 293 1885 ---- 15.20B ---- 15.20B 14.40 +2.40 12.00 1 119 1890 ---- 16.30B ---- 16.30B 15.50 +2.60 1 12.90 52 226 1895 ---- 17.50B ---- 17.50B 16.60 +2.80 3 13.80 12 52 1900 15.90 18.80B 15.80 18.80B 17.80 +2.90 280 14.90 915 2265 1905 ---- 20.20B ---- 20.20B 19.10 +3.20 182 15.90 204 261 1910 ---- 21.60B ---- 21.60B 20.40 +3.30 17.10 102 763 1915 19.60 23.10B 19.60 19.10A 21.90 +3.60 10 18.30 14 148 1920 20.90 24.60B 19.70A 19.70A 23.40 +3.80 12 19.60 471 536 1925 22.40 26.30B 22.30 21.80A 25.00 +4.00 591 21.00 184 615 1930 23.90 28.00B 23.90 23.20A 26.70 +4.30 25 22.40 632 809 1935 ---- 29.90B ---- 29.90B 28.40 +4.50 23.90 2 168 1940 28.50 31.80B 28.50 31.80B 30.20 +4.70 60 25.50 661 225 1945 29.40 33.80B 29.40 28.20A 32.20 +5.00 2 27.20 9 33 1950 30.30 35.90B 29.10A 34.70A 34.10 +5.10 688 29.00 1502 2788 1955 36.70 38.00B 36.70 36.20A 36.20 +5.40 107 30.80 6 51 1960 ---- 40.20B ---- 40.20B 38.30 +5.50 2 32.80 159 1965 35.00 42.50B 35.00 42.50B 40.50 +5.70 95 34.80 24 161 1970 ---- 44.90B ---- 44.90B 42.80 +6.00 36.80 50 871 1975 42.40 47.40B 42.40 47.40B 45.20 +6.20 8 39.00 61 161 1980 41.50 50.00B 41.50 50.00B 47.60 +6.40 87 41.20 12 49 1985 51.60 52.60B 51.60 51.10A 50.20 +6.60 15 43.60 40 79 1990 49.00 55.30B 45.90 55.30B 52.80 +6.80 10 46.00 24 74 1995 48.30 58.00B 48.30 58.00B 55.50 +7.00 12 48.50 11 39 2000 52.70 60.90B 50.70A 60.90B 58.30 +7.30 117 51.00 374 942 2005 ---- 63.80B 53.30A 63.80B 61.10 +7.40 53.70 6 16 2010 57.30 66.70B 55.90A 58.50A 64.00 +7.60 122 56.40 20 37 2015 59.50 69.50B 58.60A 69.50B 66.90 +7.80 1 59.10 17 30 2020 ---- 72.60B 61.40A 72.60B 69.90 +7.90 62.00 7 18 2025 ---- 75.80B 64.20A 75.80B 73.00 +8.10 64.90 20 36 2030 ---- 79.00B 67.00A 79.00B 76.10 +8.20 67.90 1 21 2035 70.00 82.30B 69.90A 69.90A 79.30 +8.40 2 70.90 14 16 2040 73.00 85.60B 72.80A 72.80A 82.60 +8.50 2 74.10 14 2045 ---- 89.00B 76.00A 89.00B 85.90 +8.60 77.30 6 2050 79.20 92.50B 79.10A 92.50B 89.30 +8.80 2 80.50 353 712 2055 ---- 96.00B 82.20A 96.00B 92.70 +8.90 83.80 10 2060 ---- 99.50B 85.40A 99.50B 96.10 +9.00 87.10 11 2065 ---- 103.10B 88.70A 103.10B 99.60 +9.10 90.50 4 2070 93.30 106.80B 92.10A 106.80B 103.20 +9.20 1 94.00 12 2075 ---- 110.50B 95.40A 110.40B 106.90 +9.30 97.60 1 18 2080 ---- 114.30B 98.90A 114.30B 110.60 +9.40 101.20 10 2085 ---- 118.10B 102.40A 118.10B 114.30 +9.50 104.80 3 2090 ---- 121.90B 105.90A 121.90B 118.00 +9.50 108.50 1 13 2095 ---- 125.80B 109.50A 125.80B 121.80 +9.60 112.20 10 2100 ---- 129.70B 113.10A 129.70B 125.60 +9.60 116.00 1 6 2105 ---- 133.60B 116.80A 133.60B 129.50 +9.60 119.90 9 2110 ---- 137.60B 120.50A 137.60B 133.50 +9.80 123.70 1 4 2115 ---- 141.70B 124.20A 141.70B 137.50 +9.90 127.60 4 2120 ---- 145.70B 128.00A 145.70B 141.50 +10.00 131.50 1 3 2125 ---- 149.80B 131.80A 149.80B 145.50 +10.00 8 135.50 109 2130 ---- 154.00B 135.70A 154.00B 149.60 +10.10 139.50 13 2135 ---- 158.10B 139.60A 158.10B 153.70 +10.20 2 143.50 28 2140 ---- 162.30B 143.60A 162.30B 157.80 +10.20 147.60 14 2145 ---- 166.60B 147.60A 166.60B 162.00 +10.20 151.80 7 2150 ---- 170.80B 151.60A 170.80B 166.20 +10.30 155.90 26 2155 ---- 175.10B 155.70A 175.10B 170.40 +10.20 160.20 11 2160 ---- 179.40B 159.80A 179.40B 174.70 +10.30 164.40 12 2165 ---- 183.80B 163.90A 183.80B 179.00 +10.30 168.70 14 2170 ---- 188.20B 168.00A 188.20B 183.40 +10.40 173.00 8 2175 ---- 192.50B 172.20A 192.50B 187.70 +10.40 177.30 8 2180 ---- 197.00B 176.40A 197.00B 192.10 +10.50 181.60 2185 ---- 201.40B 180.70A 201.40B 196.50 +10.50 186.00 2190 ---- 205.90B 184.90A 205.90B 201.00 +10.60 190.40 2195 ---- 210.40B 189.20A 210.40B 205.40 +10.60 194.80 2200 ---- 214.90B 193.50A 214.90B 209.90 +10.70 199.20 56 2205 ---- 219.40B 197.90A 219.40B 214.40 +10.70 203.70 2210 ---- 224.00B 202.30A 224.00B 218.90 +10.70 208.20 2215 ---- 228.60B 206.70A 228.60B 223.50 +10.80 212.70 2220 ---- 233.20B 211.10A 233.20B 228.00 +10.70 217.30 2225 ---- 237.80B 215.60A 237.80B 232.60 +10.80 221.80 2230 ---- 242.40B 220.10A 242.40B 237.20 +10.80 226.40 2235 ---- 247.10B 224.60A 247.10B 241.80 +10.80 231.00 2240 ---- 251.70B 229.10A 251.70B 246.50 +10.90 235.60 1 2245 ---- 256.40B 233.60A 256.40B 251.10 +10.90 240.20 2250 ---- 261.10B 238.10A 261.10B 255.80 +10.90 244.90 2255 ---- 265.80B 242.70A 265.80B 260.50 +11.00 249.50 4 2260 ---- 269.70B 247.30A 269.70B 265.20 +11.00 254.20 2265 ---- 274.20B 251.90A 274.10B 269.90 +11.00 258.90 2270 ---- 278.70B 256.50A 278.60B 274.60 +11.00 263.60 2275 ---- 284.60B 261.10A 284.60B 279.30 +11.00 268.30 2280 ---- 288.10B 265.80A 288.00B 284.10 +11.10 273.00 2285 ---- 292.90B 270.40A 292.80B 288.80 +11.10 277.70 2290 ---- 297.60B 275.10A 297.50B 293.60 +11.10 282.50 2295 ---- 302.40B 279.80A 302.30B 298.30 +11.10 287.20 2300 ---- 308.50B 284.50A 308.50B 303.10 +11.10 292.00 27 2305 ---- 311.90B 290.50A 311.90B 307.90 +11.20 296.70 2310 ---- 316.70B 295.20A 316.70B 312.70 +11.20 301.50 2315 ---- 321.50B 299.90A 321.50B 317.50 +11.20 306.30 2320 ---- 326.40B 305.10A 326.30B 322.30 +11.20 311.10 2325 ---- 332.60B 308.10A 332.60B 327.10 +11.20 315.90 2330 ---- 336.00B 314.60A 336.00B 331.90 +11.20 320.70 2335 ---- 341.00B 319.40A 340.90B 336.70 +11.20 325.50 2340 ---- 345.70B 324.20A 345.70B 341.60 +11.20 330.40 2350 ---- 356.90B 332.00A 356.90B 351.30 +11.20 340.10 2360 ---- 365.00B 343.50A 365.00B 361.00 +11.20 349.80 2370 ---- 374.80B 353.30A 374.60B 370.70 +11.20 359.50 2375 ---- 381.30B 356.10A 381.30B 375.60 +11.20 364.40 5 2380 ---- 384.50B 362.80A 384.50B 380.50 +11.30 369.20 2390 ---- 394.40B 372.60A 394.20B 390.30 +11.30 379.00 2400 ---- 405.80B 380.30A 405.80B 400.10 +11.30 388.80 15 2410 ---- 414.10B 392.10A 413.90B 409.90 +11.30 398.60 2420 ---- 423.80B 402.00A 423.70B 419.70 +11.30 408.40 2425 ---- 430.40B 404.70A 430.40B 424.60 +11.30 413.30 2430 ---- 433.60B 411.90A 433.60B 429.60 +11.40 418.20 2440 ---- 443.50B 421.70A 443.50B 439.40 +11.40 428.00 2450 ---- 455.10B 429.10A 455.10B 449.30 +11.40 437.90 32 2475 ---- 479.80B 453.70A 479.80B 474.00 +11.40 462.60 2500 ---- 504.60B 478.30A 504.60B 498.80 +11.50 487.30 2525 ---- 529.40B 503.00A 529.40B 523.60 +11.50 512.10 2550 ---- 554.30B 527.80A 554.30B 548.50 +11.50 537.00 2575 ---- 579.20B 552.60A 579.20B 573.40 +11.60 561.80 2600 ---- 604.20B 577.40A 604.20B 598.30 +11.50 586.80 2625 ---- 629.10B 602.20A 629.10B 623.30 +11.60 611.70 2700 ---- 702.70B 676.90A 702.70B 698.30 +11.60 686.70 2850 ---- 852.60B 828.20A 852.60B 848.30 +11.60 836.70 2900 ---- 902.60B 878.20A 902.60B 898.30 +11.60 886.70 3000 ---- 1002.70B 978.20A 1002.70B 998.30 +11.60 986.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .20 +.10 .10 75 1300 ---- ---- ---- ---- .20 +.10 .10 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .30 +.10 .20 1390 ---- ---- ---- ---- .30 +.10 .20 10 1400 ---- ---- ---- ---- .30 +.10 .20 223 1410 ---- ---- ---- ---- .30 +.10 .20 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 2 1450 ---- ---- ---- ---- .40 +.10 .30 317 1460 ---- ---- ---- ---- .40 +.10 .30 40 1470 ---- ---- ---- ---- .40 +.10 .30 88 1475 ---- ---- ---- ---- .40 +.10 .30 4 1480 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .40 UNCH .40 56 1505 ---- ---- ---- ---- .50 +.10 .40 50 1510 ---- ---- ---- ---- .50 +.10 .40 2 1515 ---- ---- ---- ---- .50 +.10 .40 1520 ---- ---- ---- ---- .50 +.10 .40 1 1525 ---- ---- ---- ---- .50 UNCH .50 29 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .50 UNCH .50 5 1540 ---- ---- ---- ---- .60 +.10 .50 30 1545 ---- ---- ---- ---- .60 +.10 .50 5 1550 ---- .60B ---- .60B .60 +.10 .50 28 1555 ---- ---- ---- ---- .60 UNCH .60 1 1560 ---- ---- ---- ---- .60 UNCH .60 7 7 1565 ---- ---- ---- ---- .70 +.10 .60 18 1570 ---- ---- ---- ---- .70 +.10 .60 4 1575 ---- ---- ---- ---- .70 UNCH .70 6 106 1580 ---- ---- ---- ---- .80 +.10 .70 6 1585 ---- .80B ---- .80B .80 +.10 .70 1 9 1590 ---- ---- ---- ---- .80 UNCH .80 6 1595 ---- ---- ---- ---- .90 +.10 .80 52 1600 .90 .90 .90 .90 .90 +.10 1 .80 3 144 1605 ---- ---- ---- ---- 1.00 +.10 .90 25 1610 ---- ---- ---- ---- 1.00 +.10 2 .90 24 1615 ---- ---- ---- ---- 1.00 UNCH 1.00 7 1620 ---- ---- ---- ---- 1.10 +.10 1.00 14 35 1625 ---- 1.10B ---- 1.10B 1.10 +.10 4 1.00 92 1630 ---- ---- ---- ---- 1.20 +.10 1.10 1 13 1635 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 27 1640 ---- ---- ---- ---- 1.30 +.10 1.20 3 31 1645 ---- ---- ---- ---- 1.40 +.10 1.30 2 61 1650 ---- 1.40B ---- 1.40B 1.40 +.10 3 1.30 8 169 1655 ---- ---- ---- ---- 1.50 +.10 1 1.40 4 102 1660 1.50 1.80 1.50 1.70A 1.60 +.10 19 1.50 2 20 1665 ---- 1.60B ---- 1.60B 1.60 +.10 1 1.50 25 45 1670 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 18 14 1675 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 311 1680 1.80 1.90B 1.80 1.80 1.90 +.10 1 1.80 17 74 1685 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 16 1690 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 10 26 1695 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 3 12 1700 ---- 2.30B ---- 2.30B 2.30 +.20 11 2.10 10 121 1705 ---- 2.50B ---- 2.50B 2.50 +.20 9 2.30 34 1710 ---- 2.60B ---- 2.60B 2.60 +.20 1 2.40 21 50 1715 ---- 2.70B ---- 2.70B 2.80 +.30 2 2.50 13 34 1720 ---- 2.90B ---- 2.90B 2.90 +.30 1 2.60 38 1057 1725 3.00 3.10B 3.00 3.10B 3.10 +.30 3 2.80 6 1167 1730 ---- 3.20B ---- 3.20B 3.30 +.40 1 2.90 7 86 1735 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 16 17 1740 ---- 3.60B ---- 3.60B 3.70 +.40 3.30 2 284 1745 3.80 3.80 3.80 3.70A 3.90 +.50 14 3.40 2 19 1750 4.00 4.20 4.00 4.20 4.10 +.50 5 3.60 11 629 1755 ---- 4.30B ---- 4.30B 4.40 +.60 3.80 3 18 1760 ---- 4.60B ---- 4.60B 4.60 +.50 4.10 4 479 1765 4.80 4.80 4.80 4.80 4.90 +.60 2 4.30 1 9 1770 ---- 5.10B ---- 5.10B 5.20 +.70 4.50 7 25 1775 5.60 5.60 5.60 5.60 5.50 +.70 6 4.80 17 1353 1780 ---- 5.90B ---- 5.90B 5.80 +.70 5.10 5 57 1785 ---- 6.10B ---- 6.10B 6.10 +.70 5.40 5 598 1790 6.00 6.50B 6.00 6.50B 6.50 +.80 1 5.70 22 41 1795 ---- 7.00B ---- 7.00B 6.90 +.90 6.00 62 1800 6.80 7.50 6.40 7.50 7.30 +.90 30 6.40 43 434 1805 ---- 7.90B ---- 7.90B 7.70 +.90 7 6.80 1 56 1810 8.50 8.50 8.50 8.50 8.20 +1.00 4 7.20 34 1815 ---- 8.90B ---- 8.90B 8.70 +1.10 7.60 1 23 1820 ---- 9.50B ---- 9.50B 9.20 +1.20 3 8.00 222 1825 9.10 10.10B 9.10 10.00 9.70 +1.20 9 8.50 35 398 1830 9.80 10.70B 9.80 10.70B 10.30 +1.30 12 9.00 2 32 1835 10.20 11.40B 10.20 11.40B 11.00 +1.40 7 9.60 732 1840 11.10 12.10B 10.10A 12.10B 11.60 +1.40 5 10.20 238 1845 ---- 12.90B 10.70A 12.90B 12.40 +1.60 10.80 75 1850 11.90 13.60B 11.40A 13.60B 13.10 +1.70 65 11.40 20 1326 1855 ---- 14.50B 12.00A 14.50B 13.90 +1.80 12.10 10 20 1860 14.30 15.30B 12.70A 14.10A 14.80 +2.00 8 12.80 5 99 1865 14.30 16.30B 13.40A 16.30B 15.60 +2.00 12 13.60 42 1870 15.70 17.20B 14.20A 17.20B 16.60 +2.20 5 14.40 15 29 1875 16.60 18.30B 15.10A 18.30B 17.60 +2.30 6 15.30 26 115 1880 17.50 19.70 16.00A 19.00A 18.60 +2.40 30 16.20 41 83 1885 20.70 20.70 16.90A 20.00A 19.70 +2.60 201 17.10 14 1890 19.70 21.70B 17.90A 21.70B 20.80 +2.70 5 18.10 220 1895 21.00 23.00B 19.00A 23.00B 22.00 +2.80 5 19.20 3 65 1900 ---- 24.30B 20.10A 24.30B 23.30 +3.00 14 20.30 17 757 1905 24.80 25.60B 21.20A 25.50B 24.60 +3.20 1 21.40 556 1910 ---- 27.10B 22.40A 27.10B 26.00 +3.30 22.70 26 1915 ---- 28.50B 23.70A 28.50B 27.40 +3.50 23.90 3 12 1920 25.80 30.10B 25.10A 30.10B 28.90 +3.60 5 25.30 3 1925 27.40 31.80B 26.50A 31.70B 30.50 +3.80 4 26.70 61 151 1930 ---- 33.50B 27.90A 33.50B 32.10 +4.00 28.10 4 469 1935 ---- 35.20B 29.50A 35.20B 33.80 +4.20 29.60 10 111 1940 31.70 37.10B 31.10A 31.60A 35.60 +4.40 1 31.20 14 18 1945 33.40 39.10B 32.70A 39.10B 37.40 +4.50 1 32.90 20 90 1950 36.60 41.00B 34.50A 35.40A 39.40 +4.80 61 34.60 283 673 1955 ---- 43.00B 36.30A 43.00B 41.30 +4.90 36.40 22 1960 41.40 45.10B 38.10A 45.10B 43.40 +5.20 3 38.20 6 413 1965 43.20 47.30B 40.10A 47.30B 45.50 +5.30 41 40.20 137 185 1970 42.90 49.60B 42.10A 49.60B 47.70 +5.50 8 42.20 3 7 1975 50.30 51.90B 50.30 50.30 49.90 +5.70 2 44.20 159 175 1980 ---- 54.20B ---- 54.20B 52.30 +6.00 30 46.30 7 74 1985 51.90 56.70B 48.40A 56.70B 54.70 +6.20 4 48.50 23 1990 ---- 59.20B 50.60A 59.20B 57.10 +6.30 50.80 5 4 1995 ---- 61.80B 52.90A 61.80B 59.60 +6.50 28 53.10 2 17 2000 59.60 64.50B 55.20A 62.80A 62.20 +6.70 39 55.50 18 409 2005 ---- 67.20B 57.60A 67.20B 64.80 +6.90 57.90 2 2010 62.60 70.00B 60.00A 61.10A 67.40 +7.00 1 60.40 20 2015 ---- 72.70B 62.50A 72.70B 70.10 +7.10 63.00 1 7 2020 67.50 75.60B 65.10A 75.60B 72.90 +7.30 7 65.60 1 105 2025 69.00 78.50B 67.70A 78.50B 75.70 +7.40 5 68.30 6 9 2030 73.00 81.50B 70.40A 81.50B 78.70 +7.60 40 71.10 6 16 2035 ---- 84.60B 73.20A 84.60B 81.60 +7.70 79 73.90 23 2040 78.80 87.30B 76.00A 87.30B 84.70 +7.90 26 76.80 1 2045 82.90 90.50B 78.80A 90.50B 87.80 +8.10 9 79.70 3 2050 84.80 93.70B 81.70A 93.70B 90.90 +8.20 50 82.70 56 66 2055 ---- 96.90B 84.70A 96.90B 94.10 +8.30 85.80 2060 91.00 100.20B 87.70A 100.20B 97.30 +8.40 13 88.90 10 2065 ---- 103.50B 90.80A 103.50B 100.60 +8.50 92.10 2 2070 ---- 106.90B 93.90A 106.90B 103.90 +8.60 95.30 6 2075 ---- 110.40B 97.00A 110.40B 107.30 +8.80 98.50 5 2080 ---- 113.90B 100.30A 113.90B 110.70 +8.90 101.80 2 2085 ---- 117.40B 103.50A 117.40B 114.20 +9.00 105.20 4 2090 ---- 121.00B 106.80A 121.00B 117.70 +9.10 108.60 3 2095 ---- 124.60B 110.50A 124.60B 121.20 +9.20 112.00 2 2100 ---- 128.30B 113.80A 128.30B 124.80 +9.20 30 115.60 56 60 2105 ---- 132.00B 117.30A 132.00B 128.40 +9.30 119.10 10 2110 ---- 135.70B 120.70A 135.70B 132.10 +9.40 122.70 1 11 2115 ---- 139.50B 124.30A 139.50B 135.80 +9.50 126.30 2 9 2120 ---- 143.30B 127.80A 143.30B 139.60 +9.70 129.90 3 6 2125 ---- 147.10B 131.40A 147.10B 143.40 +9.80 133.60 2 13 2130 ---- 151.00B 135.00A 151.00B 147.20 +9.90 137.30 2 2135 ---- 154.90B 138.70A 154.90B 151.00 +9.90 141.10 3 2140 ---- 158.90B 142.40A 158.90B 154.90 +10.00 144.90 2145 ---- 162.80B 146.20A 162.80B 158.80 +10.10 148.70 1 2150 ---- 166.80B 149.90A 166.80B 162.80 +10.20 152.60 9 2155 ---- 170.90B 153.80A 170.90B 166.80 +10.20 156.60 2 2160 ---- 174.90B 157.60A 174.90B 170.80 +10.30 160.50 6 2165 ---- 179.00B 161.50A 179.00B 174.80 +10.30 164.50 7 2170 ---- 183.10B 165.40A 183.10B 178.90 +10.30 168.60 5 2175 ---- 187.30B 169.30A 187.30B 183.00 +10.40 172.60 22 2180 ---- 191.40B 173.30A 191.40B 187.10 +10.40 176.70 2185 ---- 195.60B 177.30A 195.60B 191.30 +10.50 180.80 2190 ---- 199.90B 181.30A 199.90B 195.40 +10.40 185.00 2195 ---- 204.10B 185.40A 204.10B 199.70 +10.60 189.10 2200 ---- 208.40B 189.50A 208.40B 203.90 +10.60 193.30 47 2205 ---- 212.70B 193.60A 212.70B 208.10 +10.60 197.50 2210 ---- 217.00B 197.70A 217.00B 212.40 +10.60 201.80 11 2215 ---- 221.30B 201.90A 221.30B 216.70 +10.60 206.10 1 2220 ---- 225.70B 206.10A 225.70B 221.00 +10.70 210.30 2225 ---- 230.10B 210.30A 230.10B 225.40 +10.80 214.60 18 2230 ---- 234.50B 214.50A 234.50B 229.70 +10.70 219.00 2 2235 ---- 238.90B 218.80A 238.90B 234.10 +10.80 223.30 2 2240 ---- 243.30B 223.00A 243.30B 238.50 +10.80 227.70 2 2245 ---- 247.80B 227.30A 247.80B 242.90 +10.80 232.10 3 2250 ---- 252.20B 231.70A 252.20B 247.40 +10.90 236.50 7 2255 ---- 256.70B 236.00A 256.70B 251.80 +10.90 240.90 2 2260 ---- 261.20B 240.30A 261.20B 256.30 +10.90 245.40 2265 ---- 265.70B 244.70A 265.70B 260.80 +10.90 249.90 1 2270 ---- 270.30B 249.10A 270.30B 265.30 +11.00 254.30 1 2275 ---- 274.80B 253.50A 274.80B 269.80 +11.00 258.80 8 2280 ---- 279.40B 257.90A 279.40B 274.30 +10.90 263.40 6 2290 ---- 288.50B 266.80A 288.50B 283.40 +11.00 272.40 11 2300 ---- 297.70B 275.80A 297.70B 292.60 +11.10 281.50 3 2310 ---- 307.00B 284.90A 307.00B 301.80 +11.10 290.70 2320 ---- 316.30B 293.90A 316.30B 311.00 +11.00 300.00 2 2325 ---- 321.00B 298.50A 321.00B 315.70 +11.10 304.60 2330 ---- 325.70B 303.10A 325.70B 320.40 +11.20 309.20 2340 ---- 335.10B 312.30A 335.10B 329.70 +11.10 318.60 2350 ---- 344.50B 321.50A 344.50B 339.10 +11.20 327.90 2360 ---- 352.40B 330.80A 352.20B 348.50 +11.20 337.30 2370 ---- 361.90B 340.10A 361.70B 358.00 +11.20 346.80 2375 ---- 368.20B 344.80A 368.20B 362.70 +11.20 351.50 2 2380 ---- 371.40B 349.50A 371.40B 367.50 +11.20 356.30 2400 ---- 392.10B 368.40A 392.10B 386.60 +11.30 375.30 11 2425 ---- 416.20B 392.10A 416.20B 410.60 +11.30 399.30 2450 ---- 440.40B 416.00A 440.40B 434.70 +11.20 423.50 2475 ---- 464.80B 440.10A 464.80B 459.00 +11.30 447.70 2500 ---- 489.20B 464.20A 489.20B 483.40 +11.30 472.10 2525 ---- 513.70B 488.50A 513.70B 507.90 +11.30 496.60 2550 ---- 538.30B 512.90A 538.30B 532.50 +11.40 521.10 2575 ---- 563.00B 537.40A 563.00B 557.10 +11.40 545.70 2700 ---- 687.10B 660.70A 687.10B 681.30 +11.60 669.70 1 3000 ---- 985.40B 961.70A 985.40B 981.20 +11.60 969.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 +.10 .20 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .40 +.10 .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 108 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .50 UNCH .50 53 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 30 1430 ---- ---- ---- ---- .60 +.10 .50 1 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 UNCH .60 2 1460 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .70 UNCH .70 10 1475 ---- ---- ---- ---- .70 UNCH .70 25 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .70 UNCH .70 403 1495 ---- ---- ---- ---- .70 -.10 .80 6 1500 ---- ---- ---- ---- .80 UNCH .80 3704 1505 ---- ---- ---- ---- .80 UNCH .80 1510 ---- ---- ---- ---- .80 UNCH .80 1515 ---- ---- ---- ---- .80 UNCH .80 30 1520 ---- ---- ---- ---- .90 UNCH .90 1525 ---- ---- ---- ---- .90 UNCH .90 21 1530 ---- ---- ---- ---- .90 UNCH .90 37 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 19 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 65 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- ---- ---- ---- 1.20 +.10 1.10 36 1565 ---- ---- ---- ---- 1.20 UNCH 1.20 1570 ---- ---- ---- ---- 1.30 +.10 1.20 20 1575 1.30 1.30 1.30 1.30 1.30 UNCH 3 1.30 63 1580 ---- ---- ---- ---- 1.40 +.10 1.30 1585 ---- ---- ---- ---- 1.40 UNCH 1.40 1590 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 6 1595 ---- ---- ---- ---- 1.60 +.10 1.50 241 1600 1.80 1.80 1.70A 1.70A 1.60 +.10 5 1.50 32 813 1605 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 8 1610 ---- ---- ---- ---- 1.80 +.10 1.70 1615 ---- ---- ---- ---- 1.90 +.10 1.80 11 1620 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 14 1625 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 71 1630 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 36 1635 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 52 1640 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 199 1645 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 2 1650 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 4 261 1655 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1 1660 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 10 10 1665 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1 6 1670 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 9 35 1675 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 582 1680 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 4 14 1685 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1690 ---- 3.70B ---- 3.70B 3.80 +.30 3.50 1 1695 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1700 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 4 807 1705 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 4 1710 ---- 4.50B ---- 4.50B 4.60 +.30 4.30 4 1715 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 96 1720 ---- 5.10B ---- 5.10B 5.10 +.40 1 4.70 15 389 1725 5.30 5.40 5.30 5.40 5.40 +.50 3 4.90 3 146 1730 ---- 5.60B ---- 5.60B 5.60 +.40 5.20 40 1735 ---- 5.90B ---- 5.90B 5.90 +.40 5.50 70 1740 ---- 6.20B ---- 6.20B 6.20 +.50 5.70 27 1745 ---- 6.50B ---- 6.50B 6.60 +.60 6.00 152 1750 6.70 7.00B 6.70 7.00B 6.90 +.60 3 6.30 9 819 1755 7.20 7.30B 7.20 6.90A 7.30 +.60 3 6.70 1 1760 ---- 7.70B ---- 7.70B 7.60 +.60 7.00 211 1765 ---- 8.10B ---- 8.10B 8.00 +.60 7.40 1770 ---- 8.60B ---- 8.60B 8.50 +.80 7.70 3 754 1775 ---- 9.00B ---- 9.00B 8.90 +.80 1 8.10 1021 1780 ---- 9.50B ---- 9.50B 9.40 +.90 8.50 1 63 1785 ---- 10.00B ---- 10.00B 9.90 +.90 9.00 19 1790 ---- 10.50B ---- 10.50B 10.40 +1.00 9.40 9 42 1795 ---- 11.10B ---- 11.10B 10.90 +1.00 9.90 6 1800 ---- 11.70B ---- 11.70B 11.50 +1.10 1 10.40 7 1987 1805 ---- 12.20B ---- 12.20B 12.10 +1.20 2 10.90 178 1810 ---- 13.00B ---- 13.00B 12.70 +1.20 11.50 1 10 1815 ---- 13.60B ---- 13.60B 13.40 +1.30 12.10 1 11 1820 ---- 14.40B ---- 14.40B 14.10 +1.40 12.70 57 1825 ---- 15.20B 13.30A 13.30A 14.80 +1.40 1 13.40 1020 1830 ---- 15.90B 14.00A 14.00A 15.60 +1.50 14.10 29 1835 ---- 16.70B ---- 16.70B 16.40 +1.60 14.80 7 55 1840 ---- 17.60B ---- 17.60B 17.20 +1.70 15.50 3 1845 ---- 18.60B 16.20A 18.60B 18.10 +1.80 16.30 1000 1850 18.00 19.60B 17.00A 17.60A 19.10 +1.90 9 17.20 15 607 1855 ---- 20.50B ---- 20.50B 20.00 +2.00 18.00 23 1860 ---- 21.50B ---- 21.50B 21.10 +2.10 19.00 334 1865 ---- 22.70B ---- 22.70B 22.10 +2.20 19.90 1 1870 ---- 23.90B 20.70A 23.90B 23.20 +2.30 20.90 239 1875 ---- 25.10B 21.80A 25.10B 24.40 +2.40 22.00 340 1880 ---- 26.30B ---- 26.30B 25.60 +2.50 23.10 21 1885 ---- 27.60B ---- 27.60B 26.90 +2.70 24.20 113 1890 ---- 29.00B ---- 29.00B 28.20 +2.80 25.40 146 1895 ---- 30.40B ---- 30.40B 29.60 +2.90 26.70 1 1900 28.10 31.90B 27.70A 27.70A 31.00 +3.10 547 27.90 510 997 1905 ---- 33.40B 29.10A 33.40B 32.50 +3.20 29.30 1 17 1910 ---- 35.00B 30.50A 35.00B 34.00 +3.30 30.70 23 1915 ---- 36.70B 31.90A 36.70B 35.60 +3.50 32.10 40 77 1920 ---- 38.40B 33.50A 38.40B 37.30 +3.60 33.70 69 254 1925 37.50 40.20B 35.00A 40.20B 39.00 +3.80 5 35.20 44 133 1930 ---- 42.00B 36.70A 42.00B 40.80 +4.00 36.80 201 104 1935 ---- 43.90B 38.40A 43.90B 42.60 +4.10 38.50 138 1940 42.80 45.80B 40.10A 42.50A 44.50 +4.30 8 40.20 1 49 1945 43.00 47.90B 41.90A 47.90B 46.40 +4.40 66 42.00 29 1950 44.70 50.00B 43.70A 50.00B 48.40 +4.60 105 43.80 11 355 1955 ---- 52.00B 45.60A 52.00B 50.50 +4.80 45.70 2 1960 ---- 54.20B 47.50A 54.20B 52.60 +4.90 47.70 203 1965 ---- 56.60B 49.50A 56.60B 54.80 +5.10 49.70 481 1970 ---- 58.80B 51.50A 58.80B 57.10 +5.30 51.80 1 79 1975 ---- 61.20B 53.60A 61.20B 59.40 +5.40 2 54.00 74 1980 ---- 63.70B 55.80A 63.70B 61.70 +5.50 56.20 102 1985 ---- 66.20B 58.00A 66.20B 64.20 +5.70 58.50 167 1990 ---- 68.70B 60.30A 68.70B 66.70 +5.90 60.80 5 48 1995 ---- 71.30B 62.60A 71.30B 69.20 +6.00 63.20 65 2000 65.00 74.00B 65.00 74.00B 71.80 +6.20 38 65.60 20 793 2005 ---- 76.60B 67.40A 76.60B 74.40 +6.30 68.10 103 2010 ---- 79.40B 69.90A 79.40B 77.10 +6.40 105 70.70 6 2015 ---- 82.20B 72.50A 82.20B 79.90 +6.60 73.30 2 2020 ---- 85.10B 75.10A 85.10B 82.70 +6.80 75.90 9 21 2025 ---- 88.00B 77.70A 88.00B 85.50 +6.90 1 78.60 43 82 2030 82.90 91.00B 80.40A 90.90B 88.40 +7.00 3 81.40 26 2035 ---- 94.00B 83.20A 94.00B 91.40 +7.20 84.20 5 2040 ---- 97.00B 86.00A 97.00B 94.40 +7.30 87.10 2 2045 ---- 100.20B 88.80A 100.20B 97.40 +7.40 90.00 1 2050 94.30 103.40B 91.80A 103.40B 100.50 +7.50 1 93.00 40 268 2055 ---- 106.50B 94.70A 106.50B 103.70 +7.70 96.00 3 2060 ---- 109.80B 97.70A 109.80B 106.90 +7.80 99.10 30 2065 ---- 113.10B 100.80A 113.10B 110.20 +8.00 102.20 3 2070 ---- 116.40B 103.90A 116.40B 113.50 +8.20 105.30 27 2075 ---- 119.80B 107.00A 119.80B 116.80 +8.30 108.50 10 2080 ---- 123.30B 110.20A 123.30B 120.20 +8.40 111.80 28 2085 ---- 126.70B 113.40A 126.70B 123.60 +8.50 115.10 6 2090 ---- 130.20B 116.70A 130.20B 127.10 +8.70 118.40 3 2095 ---- 133.80B 120.00A 133.80B 130.60 +8.80 121.80 4 2100 ---- 137.40B 123.30A 137.40B 134.10 +8.90 125.20 14 2105 ---- 141.00B 127.00A 141.00B 137.70 +9.00 128.70 9 2110 ---- 144.60B 130.40A 144.60B 141.30 +9.10 132.20 3 2115 ---- 148.30B 133.90A 148.30B 144.90 +9.20 135.70 2120 ---- 152.00B 137.40A 152.00B 148.60 +9.30 139.30 2125 ---- 155.80B 140.90A 155.80B 152.30 +9.40 142.90 6 2130 ---- 159.60B 144.50A 159.60B 156.00 +9.40 146.60 1 2135 ---- 163.40B 148.10A 163.40B 159.80 +9.50 150.30 2140 ---- 167.30B 151.80A 167.30B 163.60 +9.60 154.00 1 2145 ---- 171.20B 155.40A 171.20B 167.40 +9.70 157.70 4 2150 ---- 175.10B 159.10A 175.10B 171.30 +9.80 161.50 5 8 2155 ---- 179.00B 162.90A 179.00B 175.20 +9.90 165.30 1 2160 ---- 183.00B 166.70A 183.00B 179.10 +9.90 169.20 1 2165 ---- 187.00B 170.50A 187.00B 183.00 +9.90 173.10 2170 ---- 191.00B 174.30A 191.00B 187.00 +10.00 177.00 2175 ---- 195.10B 178.10A 195.10B 191.00 +10.10 180.90 10 2180 ---- 199.10B 182.00A 199.10B 195.00 +10.10 184.90 1 2185 ---- 203.20B 185.90A 203.20B 199.10 +10.20 188.90 2190 ---- 207.40B 189.90A 207.40B 203.20 +10.30 192.90 2195 ---- 211.50B 193.80A 211.50B 207.30 +10.30 197.00 2200 ---- 215.70B 197.80A 215.70B 211.40 +10.30 201.10 20 2205 ---- 219.90B 201.80A 219.90B 215.50 +10.30 205.20 1 2210 ---- 224.10B 205.90A 224.10B 219.70 +10.40 209.30 25 2215 ---- 228.30B 209.90A 228.30B 223.90 +10.50 213.40 2 2220 ---- 232.50B 214.00A 232.50B 228.10 +10.50 217.60 1 2225 ---- 236.80B 218.10A 236.80B 232.30 +10.50 221.80 8 2230 ---- 241.10B 222.30A 241.10B 236.60 +10.60 226.00 2235 ---- 245.40B 226.40A 245.40B 240.90 +10.70 230.20 3 2240 ---- 249.70B 230.60A 249.70B 245.20 +10.70 234.50 2245 ---- 254.10B 234.80A 254.10B 249.50 +10.70 238.80 2250 ---- 258.40B 239.00A 258.40B 253.80 +10.70 243.10 5 2255 ---- 262.80B 243.20A 262.80B 258.20 +10.80 247.40 2260 ---- 267.20B 247.50A 267.20B 262.50 +10.80 251.70 2265 ---- 271.60B 251.80A 271.60B 266.90 +10.80 256.10 2270 ---- 276.10B 256.10A 276.10B 271.30 +10.80 260.50 2275 ---- 280.50B 260.40A 280.50B 275.70 +10.90 264.80 1 2280 ---- 285.00B 264.70A 285.00B 280.20 +10.90 269.30 2290 ---- 293.90B 273.40A 293.90B 289.10 +11.00 278.10 78 2300 ---- 303.00B 282.20A 303.00B 298.00 +11.00 287.00 8 139 2310 ---- 312.00B 291.10A 312.00B 307.00 +11.00 296.00 2 2320 ---- 321.20B 299.90A 321.20B 316.10 +11.10 305.00 2325 ---- 325.70B 304.40A 325.70B 320.70 +11.10 309.60 6 2330 ---- 330.30B 308.90A 330.30B 325.20 +11.10 314.10 2340 ---- 339.50B 317.90A 339.50B 334.40 +11.10 323.30 2350 ---- 348.80B 326.90A 348.80B 343.60 +11.20 332.40 13 2360 ---- 358.10B 336.00A 358.10B 352.80 +11.10 341.70 2370 ---- 367.40B 345.20A 367.40B 362.10 +11.20 350.90 2375 ---- 372.10B 349.80A 372.10B 366.80 +11.20 355.60 2 2380 ---- 376.80B 354.40A 376.80B 371.50 +11.30 360.20 2400 ---- 395.60B 372.90A 395.60B 390.20 +11.20 379.00 4 2425 ---- 419.30B 396.20A 419.30B 413.80 +11.30 402.50 2 2450 ---- 443.10B 419.70A 443.10B 437.60 +11.30 426.30 14 2475 ---- 467.10B 443.40A 467.10B 461.50 +11.30 450.20 2500 ---- 491.30B 467.20A 491.30B 485.60 +11.30 474.30 10 2525 ---- 515.50B 491.20A 515.50B 509.80 +11.30 498.50 2550 ---- 539.90B 515.30A 539.90B 534.10 +11.40 522.70 2575 ---- 564.30B 539.50A 564.30B 558.50 +11.40 547.10 2600 ---- 588.80B 563.80A 588.80B 583.00 +11.40 105 571.60 3000 ---- 984.90B 962.80A 984.90B 981.20 +11.60 969.60 4000 ---- 1984.40B 1962.90A 1983.90B 1981.20 +11.60 1969.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .40 -.10 .50 10 1375 ---- ---- ---- ---- .50 UNCH .50 21 1400 ---- ---- ---- ---- .60 UNCH .60 3803 1410 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .60 -.10 .70 5 1425 ---- ---- ---- ---- .60 -.10 .70 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 -.10 .80 1 1450 ---- ---- ---- ---- .70 -.10 .80 61 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 UNCH .90 1475 ---- ---- ---- ---- .90 UNCH .90 1480 ---- ---- ---- ---- .90 -.10 1.00 1 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1500 ---- ---- ---- ---- 1.10 UNCH 1.10 511 1505 ---- ---- ---- ---- 1.20 +.10 1.10 1510 ---- ---- ---- ---- 1.20 UNCH 1.20 1515 ---- ---- ---- ---- 1.30 +.10 1.20 1520 ---- ---- ---- ---- 1.30 UNCH 1.30 1525 ---- ---- ---- ---- 1.40 +.10 1.30 56 1530 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1535 ---- ---- ---- ---- 1.50 +.10 1.40 1540 ---- ---- ---- ---- 1.60 +.10 1.50 30 1545 ---- ---- ---- ---- 1.70 +.20 1.50 1550 ---- ---- ---- ---- 1.70 +.10 1.60 1986 1555 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1560 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 4 1565 ---- ---- ---- ---- 1.90 +.10 1.80 1570 ---- ---- ---- ---- 2.00 +.10 1.90 1575 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 20 25 1580 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1585 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1590 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1 1595 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1600 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 521 1605 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1610 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1615 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1620 ---- ---- ---- ---- 3.00 +.10 2.90 1 1625 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 20 43 1630 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1635 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1640 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1645 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1650 ---- 3.90B ---- 3.90B 3.90 +.20 10 3.70 10 714 1655 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1660 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 75 1665 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 1670 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 22 1675 ---- 4.80B ---- 4.80B 4.90 +.30 2 4.60 556 1680 ---- 5.10B ---- 5.10B 5.10 +.30 4.80 1 1685 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 1690 ---- 5.50B ---- 5.50B 5.60 +.40 5.20 1695 ---- 5.70B ---- 5.70B 5.80 +.30 5.50 1700 6.00 6.50 6.00 6.20A 6.10 +.40 6 5.70 30 450 1705 ---- 6.30B ---- 6.30B 6.40 +.50 5.90 10 1710 ---- 6.60B ---- 6.60B 6.70 +.50 6.20 2 1715 ---- 6.90B ---- 6.90B 7.00 +.50 6.50 2 1720 ---- 7.30B ---- 7.30B 7.30 +.50 6.80 1725 ---- 7.60B ---- 7.60B 7.60 +.50 7.10 11 1730 ---- 8.00B ---- 8.00B 8.00 +.60 7.40 1735 ---- 8.30B ---- 8.30B 8.40 +.70 7.70 12 1740 ---- 8.70B ---- 8.70B 8.80 +.70 8.10 150 1745 ---- 9.10B ---- 9.10B 9.20 +.80 8.40 33 1750 ---- 9.70B ---- 9.70B 9.60 +.80 5 8.80 900 1755 ---- 10.00B ---- 10.00B 10.00 +.80 9.20 1760 ---- 10.50B ---- 10.50B 10.50 +.90 9.60 25 1765 ---- 10.90B ---- 10.90B 11.00 +1.00 10.00 7 1770 ---- 11.50B ---- 11.50B 11.50 +1.00 10.50 208 1775 ---- 12.00B 10.90A 10.90A 12.00 +1.00 11.00 165 1780 ---- 12.60B 11.40A 11.40A 12.50 +1.00 11.50 30 1785 ---- 13.10B ---- 13.10B 13.10 +1.10 12.00 1790 ---- 13.70B ---- 13.70B 13.70 +1.20 12.50 1 1 1795 ---- 14.40B ---- 14.40B 14.30 +1.20 13.10 1800 ---- 15.20B 13.50A 13.50A 15.00 +1.30 5 13.70 3 1093 1805 ---- 15.70B ---- 15.70B 15.60 +1.30 14.30 1 1810 ---- 16.50B ---- 16.50B 16.40 +1.50 14.90 9 1815 17.40 17.40 17.40 17.40 17.10 +1.50 1 15.60 1 1820 ---- 18.00B ---- 18.00B 17.90 +1.60 16.30 4 1825 ---- 18.90B 16.80A 16.80A 18.70 +1.70 4 17.00 1 94 1830 ---- 19.80B 17.50A 19.80B 19.50 +1.80 17.70 301 1835 ---- 20.70B ---- 20.70B 20.40 +1.90 18.50 14 1840 ---- 21.70B 19.10A 21.70B 21.30 +2.00 19.30 17 726 1845 ---- 22.60B ---- 22.60B 22.20 +2.00 20.20 17 41 1850 ---- 23.70B 20.80A 23.70B 23.20 +2.10 21.10 18 210 1855 ---- 24.70B ---- 24.70B 24.20 +2.20 22.00 20 1860 ---- 25.80B ---- 25.80B 25.30 +2.30 23.00 41 1865 ---- 27.00B ---- 27.00B 26.40 +2.40 24.00 1870 ---- 28.10B ---- 28.10B 27.50 +2.50 25.00 1 2 1875 ---- 29.50B 25.80A 29.50B 28.70 +2.60 2 26.10 1022 1880 ---- 30.60B ---- 30.60B 30.00 +2.80 27.20 253 1885 ---- 31.90B ---- 31.90B 31.30 +2.90 28.40 1 4 1890 ---- 33.30B ---- 33.30B 32.60 +3.00 29.60 1 26 1895 ---- 34.70B ---- 34.70B 34.00 +3.10 30.90 42 1900 ---- 36.30B 31.90A 36.30B 35.40 +3.20 32.20 1262 1905 ---- 37.80B 33.20A 37.80B 36.90 +3.40 33.50 5 20 1910 ---- 39.40B 34.60A 39.40B 38.40 +3.50 34.90 76 1915 ---- 41.10B 36.10A 41.10B 40.00 +3.60 36.40 53 1920 ---- 42.70B 37.60A 42.70B 41.60 +3.70 10 37.90 29 1925 ---- 44.50B 39.20A 44.50B 43.30 +3.90 39.40 13 1930 ---- 46.30B 40.80A 46.30B 45.00 +4.00 41.00 209 1935 ---- 48.10B 42.50A 48.10B 46.80 +4.10 42.70 702 1940 ---- 50.00B 44.10A 50.00B 48.70 +4.30 44.40 20 30 1945 ---- 51.90B 45.90A 51.90B 50.60 +4.40 46.20 5 1950 48.50 54.00B 47.70A 50.50A 52.50 +4.50 30 48.00 4 93 1955 ---- 56.00B 49.60A 56.00B 54.50 +4.70 49.80 13 1960 ---- 58.00B 51.50A 58.00B 56.50 +4.80 51.70 4 1965 ---- 60.20B 53.50A 60.20B 58.60 +4.90 53.70 1 1970 ---- 62.40B 55.50A 62.40B 60.80 +5.10 55.70 104 1975 ---- 64.70B 57.60A 64.70B 63.00 +5.20 57.80 3 56 1980 ---- 67.00B 59.70A 67.00B 65.30 +5.40 59.90 1 1985 ---- 69.40B 61.90A 69.40B 67.60 +5.50 62.10 1 1990 ---- 71.90B 64.20A 71.90B 70.00 +5.70 64.30 110 1995 ---- 74.40B ---- 74.40B 72.40 +5.90 66.50 58 2000 75.00 76.90B 68.80A 76.90B 74.90 +6.00 1 68.90 3 517 2005 ---- 79.50B ---- 79.50B 77.50 +6.30 71.20 2010 ---- 82.10B 73.60A 82.10B 80.10 +6.40 73.70 10 94 2015 ---- 84.80B ---- 84.80B 82.70 +6.60 76.10 151 2020 ---- 87.50B ---- 87.50B 85.40 +6.80 78.60 1 2025 ---- 90.30B ---- 90.30B 88.20 +7.00 81.20 40 2030 ---- 93.10B ---- 93.10B 91.00 +7.20 83.80 3 2035 ---- 95.90B ---- 95.90B 93.80 +7.30 86.50 5 2040 ---- 98.80B ---- 98.80B 96.70 +7.50 89.20 1 2045 ---- 101.80B ---- 101.80B 99.60 +7.60 92.00 2050 ---- 104.80B 94.70A 104.80B 102.50 +7.70 94.80 77 2055 ---- 107.80B 97.60A 107.80B 105.50 +7.80 97.70 2060 ---- 110.90B 100.40A 110.90B 108.50 +7.90 100.60 4 2065 ---- 114.00B 103.30A 114.00B 111.60 +8.00 103.60 2070 ---- 117.20B 106.30A 117.20B 114.70 +8.10 106.60 2075 ---- 120.40B 109.30A 120.40B 117.80 +8.20 109.60 1 2080 ---- 123.70B 112.30A 123.70B 121.00 +8.30 112.70 2085 ---- 127.00B 115.40A 127.00B 124.20 +8.30 115.90 2 2090 ---- 130.30B 118.50A 130.30B 127.50 +8.50 119.00 2095 ---- 133.60B 121.70A 133.60B 130.80 +8.60 122.20 2100 ---- 137.00B 124.90A 137.00B 134.10 +8.60 125.50 50 2105 ---- 140.50B 128.10A 140.50B 137.50 +8.70 128.80 1 2110 136.30 143.90B 131.40A 135.00A 141.00 +8.90 6 132.10 94 2115 ---- 147.40B 134.70A 147.40B 144.40 +9.00 135.40 2120 143.10 151.00B 138.00A 141.80A 147.90 +9.10 1 138.80 2125 ---- 154.50B 141.40A 154.50B 151.50 +9.20 142.30 2130 ---- 158.20B 145.00A 158.20B 155.00 +9.30 145.70 2135 ---- 161.80B 148.50A 161.80B 158.60 +9.40 149.20 15 2140 ---- 165.50B 151.90A 165.50B 162.30 +9.60 152.70 2145 ---- 169.20B 155.40A 169.20B 165.90 +9.60 156.30 1 2150 ---- 172.90B 159.00A 172.90B 169.60 +9.70 159.90 13 2155 ---- 176.70B 162.50A 176.70B 173.30 +9.80 163.50 2160 ---- 180.40B 166.10A 180.40B 177.10 +9.90 167.20 2165 ---- 184.30B 169.80A 184.30B 180.90 +10.00 170.90 2170 ---- 188.10B 173.40A 188.10B 184.70 +10.10 174.60 2175 ---- 192.00B 177.10A 192.00B 188.50 +10.20 178.30 1 2180 ---- 195.90B 180.80A 195.90B 192.40 +10.30 182.10 2185 ---- 199.80B 184.60A 199.80B 196.30 +10.40 185.90 2190 ---- 203.70B 188.40A 203.70B 200.20 +10.40 189.80 1 1 2195 ---- 207.70B 192.10A 207.70B 204.10 +10.50 193.60 2200 ---- 211.70B 196.00A 211.70B 208.10 +10.60 197.50 1 7 2205 ---- 215.70B 199.80A 215.70B 212.00 +10.60 201.40 2210 ---- 219.80B 203.70A 219.80B 216.00 +10.70 205.30 2215 ---- 223.80B 207.60A 223.80B 220.10 +10.80 209.30 2220 ---- 227.90B 211.50A 227.90B 224.10 +10.80 213.30 2225 ---- 232.00B 215.50A 232.00B 228.20 +10.90 217.30 3 2230 ---- 236.10B 219.40A 236.10B 232.30 +11.00 221.30 2235 ---- 240.30B 223.40A 240.30B 236.40 +11.00 225.40 2240 ---- 244.50B 227.50A 244.50B 240.50 +11.00 229.50 2245 ---- 248.60B 231.50A 248.60B 244.70 +11.10 233.60 2250 ---- 252.80B 235.60A 252.80B 248.80 +11.10 237.70 7 16 2255 ---- 257.10B 239.70A 257.10B 253.00 +11.20 241.80 2260 ---- 261.30B 243.80A 261.30B 257.20 +11.20 246.00 2265 ---- 265.60B 247.90A 265.60B 261.40 +11.20 250.20 1 2270 ---- 269.90B 252.00A 269.90B 265.70 +11.30 254.40 2 2275 ---- 274.10B 256.20A 274.10B 269.90 +11.30 258.60 3 2280 ---- 278.40B 260.40A 278.40B 274.20 +11.40 262.80 1 2290 ---- 287.10B 268.80A 287.10B 282.80 +11.40 271.40 2 2300 ---- 295.80B 277.20A 295.80B 291.50 +11.50 280.00 11 23 2310 ---- 304.60B 285.80A 304.60B 300.20 +11.60 288.60 1 2320 ---- 313.40B 294.40A 313.40B 309.00 +11.70 297.30 5 2325 ---- 317.90B 298.70A 317.90B 313.40 +11.70 301.70 10 2330 ---- 322.30B 303.10A 322.30B 317.80 +11.70 306.10 14 2340 ---- 331.20B 311.80A 331.20B 326.70 +11.70 315.00 19 2350 ---- 340.20B 320.60A 340.20B 335.60 +11.80 323.80 21 2360 ---- 349.20B 329.40A 349.20B 344.60 +11.80 332.80 26 2370 ---- 358.30B 338.30A 358.30B 353.60 +11.80 341.80 37 2375 ---- 362.90B 342.70A 362.90B 358.10 +11.80 346.30 43 2380 ---- 367.40B 347.20A 367.40B 362.70 +11.90 350.80 25 2400 ---- 385.70B 365.20A 385.70B 380.90 +11.90 369.00 27 2425 ---- 408.90B 387.90A 408.90B 404.00 +12.00 392.00 7 2450 ---- 432.20B 410.90A 432.20B 427.20 +12.00 415.20 7 2475 ---- 455.70B 434.10A 455.70B 450.60 +12.00 438.60 2 2490 ---- 469.90B 448.10A 469.90B 464.80 +12.10 452.70 2500 ---- 479.40B 457.40A 479.40B 474.20 +12.10 462.10 1 2525 ---- 503.20B 480.90A 503.20B 498.00 +12.10 485.90 2550 ---- 527.10B 504.60A 527.10B 521.80 +12.10 509.70 38 2575 ---- 551.20B 528.40A 551.20B 545.90 +12.20 533.70 2600 ---- ---- ---- 558.50A 570.00 ---- ---- 2750 ---- 722.10B 697.90A 722.10B 716.60 +12.20 704.40 3000 952.00 968.90B 945.20A 945.20A 965.50 +12.20 6 953.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .50 -.10 .60 75 1350 ---- ---- ---- ---- .60 UNCH .60 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .90 UNCH .90 4002 1410 ---- ---- ---- ---- .90 UNCH .90 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 1430 ---- ---- ---- ---- 1.10 +.10 1.00 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 51 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.40 +.10 1.30 1475 ---- ---- ---- ---- 1.40 UNCH 1.40 1480 ---- ---- ---- ---- 1.50 +.10 1.40 1490 ---- ---- ---- ---- 1.60 +.10 1.50 1500 ---- ---- ---- ---- 1.70 +.10 1.60 550 1505 ---- ---- ---- ---- 1.80 +.10 1.70 1510 ---- ---- ---- ---- 1.80 UNCH 1.80 1515 ---- ---- ---- ---- 1.90 +.10 1.80 25 1520 ---- ---- ---- ---- 2.00 +.10 1.90 1525 ---- ---- ---- ---- 2.00 UNCH 2.00 10 1530 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1535 ---- ---- ---- ---- 2.20 +.10 2.10 1540 ---- ---- ---- ---- 2.30 +.10 2.20 1545 ---- ---- ---- ---- 2.40 +.10 2.30 1550 ---- ---- ---- ---- 2.50 +.10 2.40 2002 1555 ---- ---- ---- ---- 2.60 +.10 2.50 1560 ---- ---- ---- ---- 2.70 +.10 2.60 430 1565 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 7 1570 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1575 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 75 1580 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1585 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1590 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1595 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1600 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1 92 1605 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1610 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1615 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1620 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1625 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1630 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 1635 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1640 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1645 ---- 5.40B ---- 5.40B 5.40 +.30 5.10 1650 ---- 5.60B ---- 5.60B 5.60 +.30 5.30 260 1655 ---- 5.80B ---- 5.80B 5.90 +.30 5.60 1660 ---- 6.00B ---- 6.00B 6.10 +.30 5.80 1 1665 ---- 6.30B ---- 6.30B 6.40 +.40 6.00 1670 ---- 6.50B ---- 6.50B 6.60 +.30 6.30 1 1675 ---- 6.80B ---- 6.80B 6.90 +.40 6.50 29 1680 ---- 7.10B ---- 7.10B 7.20 +.40 6.80 1685 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1690 ---- 7.70B ---- 7.70B 7.80 +.40 7.40 1695 ---- 8.10B ---- 8.10B 8.20 +.50 7.70 1 1700 ---- 8.50B ---- 8.50B 8.50 +.50 8.00 2 1136 1705 ---- 8.80B ---- 8.80B 8.90 +.60 8.30 1710 ---- 9.20B ---- 9.20B 9.30 +.60 8.70 1715 ---- 9.60B ---- 9.60B 9.60 +.60 9.00 1720 ---- 10.00B ---- 10.00B 10.10 +.70 9.40 1725 ---- 10.50B ---- 10.50B 10.50 +.70 9.80 125 1730 ---- 10.90B ---- 10.90B 10.90 +.70 10.20 1 1735 ---- 11.40B ---- 11.40B 11.40 +.80 10.60 1740 ---- 11.90B ---- 11.90B 11.90 +.90 11.00 45 1745 ---- 12.40B ---- 12.40B 12.40 +1.00 11.40 1750 ---- 13.10B ---- 13.10B 12.90 +1.00 11.90 726 1755 ---- 13.50B ---- 13.50B 13.40 +1.00 12.40 1 1760 ---- 14.00B ---- 14.00B 14.00 +1.10 12.90 1765 ---- 14.70B ---- 14.70B 14.60 +1.20 13.40 1 1770 ---- 15.30B ---- 15.30B 15.20 +1.20 14.00 1775 ---- 15.90B ---- 15.90B 15.80 +1.30 14.50 393 1780 ---- 16.60B ---- 16.60B 16.50 +1.40 15.10 1 1 1785 ---- 17.30B 15.70A 15.70A 17.20 +1.40 15.80 50 1790 ---- 18.10B ---- 18.10B 17.90 +1.50 16.40 1 1 1795 ---- 18.90B ---- 18.90B 18.70 +1.60 17.10 1800 ---- 19.80B 17.60A 17.60A 19.40 +1.60 17.80 1234 1805 ---- 20.50B ---- 20.50B 20.30 +1.80 18.50 1810 21.40 21.40 19.10A 21.30A 21.10 +1.90 1 19.20 1 1815 ---- 22.30B ---- 22.30B 22.00 +2.00 20.00 1820 ---- 23.20B ---- 23.20B 22.90 +2.10 20.80 1 1825 ---- 24.20B 21.50A 24.20B 23.80 +2.10 21.70 398 1830 ---- 25.20B ---- 25.20B 24.80 +2.20 22.60 1835 ---- 26.20B ---- 26.20B 25.80 +2.30 23.50 1840 ---- 27.20B 24.20A 27.20B 26.80 +2.40 24.40 262 1845 ---- 28.40B ---- 28.40B 27.90 +2.50 25.40 1 1850 27.50 29.60B 26.20A 29.60B 29.00 +2.60 15 26.40 455 1855 ---- 30.80B ---- 30.80B 30.10 +2.60 27.50 1860 ---- 31.90B ---- 31.90B 31.30 +2.70 28.60 60 1865 ---- 33.20B ---- 33.20B 32.60 +2.90 29.70 1 1870 ---- 34.50B ---- 34.50B 33.80 +2.90 30.90 200 1875 ---- 36.00B 31.80A 36.00B 35.10 +3.00 32.10 455 1880 ---- 37.30B ---- 37.30B 36.50 +3.10 33.40 1 12 1885 ---- 38.80B ---- 38.80B 37.90 +3.20 34.70 5 1890 ---- 40.30B 35.70A 40.30B 39.30 +3.30 36.00 16 1895 ---- 41.90B ---- 41.90B 40.80 +3.40 37.40 1900 40.50 43.50B 38.50A 43.50B 42.30 +3.50 50 38.80 1751 1905 ---- 45.10B 40.00A 45.10B 43.90 +3.60 40.30 1910 ---- 46.80B 41.50A 46.80B 45.60 +3.80 41.80 10 1915 ---- 48.50B 43.00A 48.50B 47.30 +3.90 43.40 1920 ---- 50.30B 44.70A 50.30B 49.00 +4.00 45.00 1 1925 ---- 52.20B 46.40A 52.20B 50.80 +4.20 46.60 99 1930 ---- 54.00B 48.10A 54.00B 52.60 +4.30 48.30 2 1935 ---- 56.00B 49.80A 56.00B 54.50 +4.40 50.10 1940 ---- 58.00B 51.60A 58.00B 56.50 +4.60 51.90 1945 ---- 59.80B 53.40A 59.80B 58.40 +4.70 53.70 1 1950 ---- 62.10B 55.30A 62.10B 60.50 +4.90 10 55.60 332 1955 ---- 64.00B 57.30A 64.00B 62.60 +5.10 57.50 1 90 1960 ---- 66.20B 59.30A 66.20B 64.70 +5.20 59.50 144 1965 ---- 68.40B 61.30A 68.40B 66.90 +5.40 61.50 4 1970 ---- 70.70B 63.40A 70.70B 69.10 +5.50 63.60 67 1975 ---- 73.00B 65.60A 73.00B 71.40 +5.60 65.80 222 1980 ---- 75.50B 67.80A 75.50B 73.70 +5.80 67.90 1985 ---- 77.80B 70.00A 77.80B 76.10 +5.90 70.20 10 1990 ---- 80.40B 72.30A 80.40B 78.50 +6.00 72.50 1995 ---- 82.90B 74.60A 82.90B 80.90 +6.10 74.80 2000 ---- 85.40B 77.00A 85.40B 83.40 +6.20 77.20 194 2005 ---- 88.00B 79.40A 88.00B 86.00 +6.40 79.60 2010 ---- 90.70B 81.90A 90.70B 88.60 +6.60 82.00 183 2015 ---- 93.30B 84.50A 93.30B 91.20 +6.60 84.60 2020 ---- 96.10B 87.00A 96.10B 93.90 +6.80 87.10 2025 ---- 98.90B ---- 98.90B 96.70 +7.00 89.70 2030 ---- 101.70B 92.30A 101.70B 99.40 +7.00 92.40 2035 ---- 104.50B ---- 104.50B 102.30 +7.30 95.00 2040 ---- 107.40B 97.70A 107.40B 105.10 +7.30 97.80 17 2045 ---- 110.40B 100.50A 110.40B 108.00 +7.40 100.60 2050 ---- 113.40B 103.30A 113.40B 111.00 +7.60 103.40 57 67 2055 ---- 116.40B 106.10A 116.40B 114.00 +7.80 106.20 2060 ---- 119.50B 108.90A 119.50B 117.00 +7.90 109.10 2065 ---- 122.60B 111.90A 122.60B 120.10 +8.00 112.10 2070 ---- 125.70B 114.80A 125.70B 123.20 +8.10 115.10 2075 ---- 128.90B 117.80A 128.90B 126.30 +8.20 118.10 2 2080 ---- 132.20B 120.80A 132.10B 129.50 +8.30 121.20 2085 ---- 135.40B 123.90A 135.40B 132.70 +8.40 124.30 2090 ---- 138.70B 127.00A 138.70B 136.00 +8.60 127.40 2095 ---- 142.10B 130.20A 142.00B 139.30 +8.70 130.60 2100 ---- 145.40B 133.30A 145.40B 142.60 +8.80 133.80 5 6 2105 ---- 148.80B 136.60A 148.80B 146.00 +8.90 137.10 2110 ---- 152.20B 139.90A 152.20B 149.40 +9.10 140.30 2115 ---- 155.70B 143.10A 155.70B 152.80 +9.10 143.70 2120 ---- 159.20B 146.40A 159.20B 156.20 +9.20 147.00 2125 ---- 162.70B 149.70A 162.70B 159.70 +9.30 150.40 3 2130 ---- 166.30B 153.10A 166.30B 163.20 +9.30 153.90 2135 ---- 169.90B 156.90A 169.90B 166.80 +9.50 157.30 1 2140 ---- 173.50B 160.40A 173.50B 170.40 +9.60 160.80 2145 ---- 177.20B 163.80A 177.20B 174.00 +9.70 164.30 2150 ---- 180.90B 167.30A 180.90B 177.60 +9.70 167.90 3 2155 ---- 184.60B 170.80A 184.60B 181.30 +9.80 171.50 2160 ---- 188.30B 174.40A 188.30B 185.00 +9.90 175.10 2165 ---- 192.10B 178.00A 192.10B 188.70 +9.90 178.80 2170 ---- 195.90B 181.60A 195.90B 192.50 +10.10 182.40 2175 ---- 199.70B 185.30A 199.70B 196.30 +10.20 186.10 3 2180 ---- 203.50B 188.90A 203.50B 200.10 +10.20 189.90 2185 ---- 207.40B 192.60A 207.40B 203.90 +10.30 193.60 2190 ---- 211.30B 196.30A 211.30B 207.80 +10.40 197.40 2195 ---- 215.20B 200.10A 215.20B 211.60 +10.40 201.20 2200 ---- 219.10B 203.90A 219.10B 215.50 +10.40 205.10 1 2205 ---- 223.10B 207.70A 223.10B 219.50 +10.60 208.90 2210 ---- 227.10B 211.50A 227.10B 223.40 +10.60 212.80 2215 ---- 231.10B 215.30A 231.10B 227.40 +10.70 216.70 2220 ---- 235.10B 219.20A 235.10B 231.40 +10.70 220.70 2225 ---- 239.10B 223.10A 239.10B 235.40 +10.80 224.60 1 2230 ---- 243.20B 227.00A 243.20B 239.50 +10.90 228.60 2235 ---- 247.30B 231.00A 247.30B 243.50 +10.90 232.60 2240 ---- 251.40B 234.90A 251.40B 247.60 +11.00 236.60 2245 ---- 255.50B 238.90A 255.50B 251.70 +11.10 240.60 2250 ---- 259.70B 242.90A 259.70B 255.80 +11.10 244.70 2255 ---- 263.80B 246.90A 263.80B 259.90 +11.10 248.80 2260 ---- 268.00B 251.00A 268.00B 264.10 +11.30 252.80 1 2265 ---- 272.20B 255.00A 272.20B 268.20 +11.20 257.00 2270 ---- 276.40B 259.10A 276.40B 272.40 +11.30 261.10 2275 ---- 280.60B 263.20A 280.60B 276.60 +11.40 265.20 1 2280 ---- 284.90B 267.30A 284.90B 280.80 +11.40 269.40 2290 ---- 293.40B 275.60A 293.40B 289.30 +11.50 277.80 2300 ---- 302.00B 284.00A 302.00B 297.80 +11.60 286.20 47 2310 ---- 310.60B 292.40A 310.60B 306.40 +11.70 294.70 2320 ---- 319.30B 300.90A 319.30B 315.00 +11.70 303.30 1 2325 ---- 323.70B 305.10A 323.70B 319.40 +11.80 307.60 9 2330 ---- 328.10B 309.40A 328.10B 323.70 +11.80 311.90 1 2340 ---- 336.80B 318.00A 336.80B 332.50 +11.90 320.60 2350 ---- 345.70B 326.60A 345.70B 341.30 +11.90 329.40 19 2360 ---- 354.60B 335.30A 354.60B 350.10 +11.90 338.20 2370 ---- 363.50B 344.10A 363.50B 359.00 +12.00 347.00 4 2375 ---- 368.00B 348.50A 368.00B 363.40 +12.00 351.40 25 2380 ---- 372.50B 352.90A 372.50B 367.90 +12.00 355.90 12 2400 ---- 390.50B 370.60A 390.50B 385.90 +12.10 373.80 2425 ---- 413.40B 393.00A 413.40B 408.60 +12.20 396.40 2450 ---- 436.40B 415.70A 436.40B 431.50 +12.20 419.30 2475 ---- 459.60B 438.50A 459.60B 454.60 +12.20 442.40 2500 ---- 483.00B 461.60A 483.00B 477.90 +12.30 465.60 2525 ---- 506.50B 484.80A 506.50B 501.30 +12.20 489.10 2550 ---- 530.20B 508.20A 530.20B 524.90 +12.20 512.70 2575 ---- 554.00B 531.80A 554.00B 548.70 +12.30 536.40 2650 ---- 626.10B 603.20A 626.10B 620.60 +12.20 608.40 3000 952.10 970.90B 945.60A 970.90B 965.50 +12.20 3 953.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .80 UNCH .80 605 1375 ---- ---- ---- ---- 1.00 +.10 .90 100 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1420 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.30 UNCH 1.30 1430 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.60 +.10 1.50 1460 ---- ---- ---- ---- 1.70 +.10 1.60 1470 ---- ---- ---- ---- 1.80 +.10 1.70 1475 ---- ---- ---- ---- 1.80 UNCH 1.80 20 1480 ---- ---- ---- ---- 1.90 +.10 1.80 1490 ---- ---- ---- ---- 2.00 UNCH 2.00 1500 ---- ---- ---- ---- 2.20 +.10 2.10 27 1510 ---- ---- ---- ---- 2.40 +.10 2.30 1515 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1520 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1525 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1530 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1535 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1540 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1545 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1550 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1555 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1560 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1565 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1570 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1575 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 7 1580 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1585 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1590 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1595 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1600 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 11 111 1605 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1610 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1615 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1 1620 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1625 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 10 16 1630 ---- 6.00B ---- 6.00B 6.00 +.30 5.70 1635 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1640 ---- 6.40B ---- 6.40B 6.40 +.30 6.10 1645 ---- 6.60B ---- 6.60B 6.70 +.30 6.40 1650 ---- 6.90B ---- 6.90B 6.90 +.30 6.60 47 1655 ---- 7.20B ---- 7.20B 7.20 +.30 6.90 1660 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 17 1665 ---- 7.70B ---- 7.70B 7.80 +.40 7.40 1670 ---- 8.00B ---- 8.00B 8.10 +.40 7.70 1675 ---- 8.50B ---- 8.50B 8.40 +.40 8.00 1680 ---- 8.70B ---- 8.70B 8.80 +.50 8.30 1685 ---- 9.10B ---- 9.10B 9.10 +.50 8.60 1690 ---- 9.40B ---- 9.40B 9.50 +.60 8.90 1695 ---- 9.80B ---- 9.80B 9.80 +.50 9.30 1700 ---- 10.30B ---- 10.30B 10.20 +.60 9.60 8 1705 ---- 10.70B ---- 10.70B 10.60 +.60 10.00 1710 ---- 11.10B ---- 11.10B 11.00 +.60 10.40 1715 ---- 11.50B ---- 11.50B 11.40 +.60 10.80 1720 ---- 12.00B ---- 12.00B 11.90 +.70 11.20 1725 ---- 12.50B ---- 12.50B 12.40 +.80 11.60 1730 ---- 12.90B ---- 12.90B 12.80 +.80 12.00 1735 ---- 13.40B ---- 13.40B 13.30 +.80 12.50 1740 ---- 14.00B ---- 14.00B 13.90 +.90 13.00 1 1745 ---- 14.50B ---- 14.50B 14.40 +.90 13.50 1750 ---- 15.20B ---- 15.20B 15.00 +1.00 14.00 6 1755 ---- 15.70B ---- 15.70B 15.50 +1.00 14.50 13 1760 ---- 16.30B ---- 16.30B 16.10 +1.10 15.00 1765 ---- 16.90B ---- 16.90B 16.80 +1.20 15.60 1 1770 ---- 17.60B ---- 17.60B 17.40 +1.20 16.20 1775 ---- 18.40B ---- 18.40B 18.10 +1.30 16.80 52 1780 ---- 19.10B ---- 19.10B 18.80 +1.40 17.40 2 1785 ---- 19.70B ---- 19.70B 19.50 +1.40 18.10 1 1 1790 ---- 20.60B ---- 20.60B 20.30 +1.60 18.70 1 1795 ---- 21.40B ---- 21.40B 21.00 +1.60 19.40 1 1 1800 ---- 22.20B 20.10A 22.20B 21.80 +1.60 20.20 353 1805 ---- 22.90B ---- 22.90B 22.70 +1.80 20.90 1 1 1810 ---- 23.80B ---- 23.80B 23.50 +1.80 21.70 1815 ---- 24.90B ---- 24.90B 24.40 +1.90 22.50 1820 ---- 25.80B ---- 25.80B 25.40 +2.00 23.40 1 1825 ---- 26.80B 24.10A 26.80B 26.30 +2.10 24.20 22 1830 ---- 27.90B ---- 27.90B 27.30 +2.20 25.10 1835 26.50 28.90B 26.40A 26.40A 28.30 +2.30 1 26.00 1840 ---- 30.00B ---- 30.00B 29.40 +2.40 27.00 1845 ---- 30.90B ---- 30.90B 30.50 +2.50 28.00 1 1850 ---- 32.30B 28.90A 32.30B 31.60 +2.60 29.00 42 1855 ---- 33.40B ---- 33.40B 32.80 +2.70 30.10 1 1860 ---- 34.60B ---- 34.60B 34.00 +2.80 31.20 2 1 1865 ---- 35.90B ---- 35.90B 35.20 +2.90 32.30 1 1870 ---- 37.20B ---- 37.20B 36.50 +3.00 33.50 1 1875 ---- 38.60B 34.60A 38.60B 37.90 +3.20 34.70 47 1880 ---- 39.90B ---- 39.90B 39.20 +3.30 35.90 2 2 1885 ---- 41.40B ---- 41.40B 40.60 +3.40 37.20 1 1 1890 ---- 42.90B ---- 42.90B 42.10 +3.50 38.60 1 2 1895 ---- 44.50B ---- 44.50B 43.60 +3.70 39.90 1 1900 ---- 46.10B 41.20A 46.10B 45.10 +3.80 41.30 1905 ---- 47.70B ---- 47.70B 46.70 +3.90 42.80 1910 ---- 49.30B ---- 49.30B 48.30 +4.00 44.30 29 1915 ---- 51.00B 45.70A 51.00B 49.90 +4.10 45.80 6 1920 ---- 52.80B 47.30A 52.80B 51.60 +4.20 47.40 1925 ---- 54.60B 48.90A 54.60B 53.40 +4.40 49.00 1 1930 ---- 56.40B ---- 56.40B 55.20 +4.60 50.60 1 2 1935 57.50 58.30B 52.30A 57.20A 57.00 +4.60 1 52.40 1940 ---- 60.20B ---- 60.20B 58.90 +4.80 54.10 6 1945 ---- 62.10B ---- 62.10B 60.80 +4.90 55.90 1950 ---- 64.20B ---- 64.20B 62.80 +5.10 57.70 81 1955 ---- 66.20B ---- 66.20B 64.80 +5.20 59.60 1 1960 ---- 68.30B ---- 68.30B 66.80 +5.30 61.50 1965 ---- 70.50B ---- 70.50B 68.90 +5.40 63.50 1970 ---- 72.60B ---- 72.60B 71.10 +5.60 65.50 1975 ---- 74.90B ---- 74.90B 73.30 +5.70 67.60 1980 ---- 77.20B ---- 77.20B 75.50 +5.80 100 69.70 2 2 1985 ---- 79.50B ---- 79.50B 77.80 +6.00 71.80 40 1990 ---- 81.80B ---- 81.80B 80.10 +6.10 74.00 7 1995 ---- 84.30B ---- 84.30B 82.50 +6.30 76.20 6 2000 ---- 86.70B ---- 86.70B 84.90 +6.40 78.50 250 2005 ---- 89.20B ---- 89.20B 87.40 +6.60 80.80 2010 ---- 91.80B ---- 91.80B 89.80 +6.60 83.20 40 121 2015 ---- 94.30B ---- 94.30B 92.40 +6.80 85.60 200 2020 ---- 97.00B ---- 97.00B 95.00 +6.90 88.10 2025 ---- 99.60B ---- 99.60B 97.60 +7.00 90.60 2030 ---- 102.30B ---- 102.30B 100.30 +7.20 93.10 2035 ---- 105.10B ---- 105.10B 103.00 +7.30 95.70 2040 ---- 107.90B ---- 107.90B 105.70 +7.40 98.30 2045 ---- 110.70B ---- 110.70B 108.50 +7.50 101.00 2050 ---- 113.60B ---- 113.60B 111.30 +7.60 50 103.70 2055 ---- 116.50B ---- 116.50B 114.20 +7.80 106.40 2060 ---- 119.50B ---- 119.50B 117.10 +7.90 109.20 2065 ---- 122.40B ---- 122.40B 120.10 +8.10 112.00 2070 ---- 125.50B ---- 125.50B 123.10 +8.20 114.90 1 2075 ---- 128.50B ---- 128.50B 126.10 +8.30 117.80 2080 ---- 131.60B ---- 131.60B 129.20 +8.50 120.70 2085 ---- 134.80B ---- 134.80B 132.30 +8.60 123.70 2090 ---- 137.90B ---- 137.90B 135.40 +8.70 126.70 2095 ---- 141.10B ---- 141.10B 138.60 +8.90 129.70 2100 ---- 144.40B ---- 144.40B 141.80 +9.00 132.80 2105 ---- 147.60B ---- 147.60B 145.00 +9.10 135.90 2110 ---- 150.90B ---- 150.90B 148.30 +9.20 139.10 2115 ---- 154.30B ---- 154.30B 151.60 +9.30 142.30 2120 ---- 157.70B ---- 157.70B 154.90 +9.40 145.50 1 2125 152.10 161.10B 152.10 149.80A 158.30 +9.50 10 148.80 1 2130 ---- 164.50B ---- 164.50B 161.70 +9.60 152.10 2135 ---- 167.90B ---- 167.90B 165.10 +9.70 155.40 2140 ---- 171.40B ---- 171.40B 168.60 +9.90 158.70 2145 ---- 175.00B ---- 175.00B 172.10 +10.00 162.10 1 2150 ---- 178.50B ---- 178.50B 175.60 +10.00 165.60 2155 ---- 181.90B ---- 181.90B 179.10 +10.10 169.00 2160 ---- 185.50B ---- 185.50B 182.70 +10.20 172.50 1 2165 ---- 189.20B ---- 189.20B 186.30 +10.30 176.00 1 2170 ---- 192.90B ---- 192.90B 190.00 +10.50 179.50 2175 ---- 196.50B ---- 196.50B 193.60 +10.50 183.10 2180 ---- 200.30B ---- 200.30B 197.30 +10.60 186.70 2185 ---- 204.00B ---- 204.00B 201.00 +10.70 190.30 2190 ---- 207.80B ---- 207.80B 204.70 +10.80 193.90 2195 ---- 211.60B ---- 211.60B 208.50 +10.90 197.60 2200 ---- 215.40B ---- 215.40B 212.30 +11.00 201.30 2205 ---- 219.20B ---- 219.20B 216.10 +11.10 205.00 2210 ---- 223.10B ---- 223.10B 219.90 +11.10 208.80 2215 ---- 226.90B ---- 226.80B 223.70 +11.10 212.60 2220 ---- 230.80B ---- 230.80B 227.60 +11.20 216.40 2225 ---- 234.80B ---- 234.80B 231.50 +11.30 220.20 2230 ---- 238.70B ---- 238.70B 235.40 +11.40 224.00 2235 ---- 242.70B ---- 242.70B 239.30 +11.40 227.90 2240 ---- 246.70B ---- 246.70B 243.30 +11.50 231.80 2245 ---- 250.70B ---- 250.70B 247.20 +11.50 235.70 2250 ---- 254.70B ---- 254.70B 251.20 +11.60 239.60 2255 ---- 258.70B ---- 258.70B 255.20 +11.60 243.60 2260 ---- 262.80B ---- 262.80B 259.20 +11.70 247.50 2265 ---- 266.90B ---- 266.90B 263.30 +11.80 251.50 1 2270 ---- 270.90B ---- 270.90B 267.30 +11.80 255.50 2275 ---- 275.10B ---- 275.10B 271.40 +11.80 259.60 5 2280 ---- 279.20B ---- 279.20B 275.50 +11.90 263.60 2285 ---- 283.30B ---- 283.30B 279.60 +11.90 267.70 2290 ---- 287.50B ---- 287.50B 283.80 +12.00 271.80 2300 ---- 295.90B ---- 295.90B 292.10 +12.10 280.00 2310 ---- 304.30B 288.20A 304.30B 300.40 +12.10 288.30 2320 ---- 312.80B 296.50A 312.80B 308.80 +12.20 296.60 1 2325 ---- 317.00B 300.70A 317.00B 313.10 +12.30 300.80 1 2330 ---- 321.30B 304.80A 321.30B 317.30 +12.30 305.00 1 2340 ---- 329.90B 313.20A 329.90B 325.90 +12.40 313.50 1 2350 ---- 338.60B 321.70A 338.60B 334.50 +12.50 322.00 4 2360 ---- 347.20B 330.20A 347.20B 343.10 +12.50 330.60 2370 ---- 356.00B 338.80A 356.00B 351.80 +12.50 339.30 3 2375 ---- 360.40B 343.10A 360.40B 356.10 +12.50 343.60 5 2380 ---- 364.80B 347.40A 364.80B 360.50 +12.50 348.00 3 2400 ---- 382.50B 364.70A 382.50B 378.10 +12.60 365.50 16 88 2425 ---- 404.80B 386.70A 404.80B 400.30 +12.70 8 387.60 109 2450 ---- 427.40B 408.90A 427.40B 422.80 +12.80 410.00 5 2475 ---- 450.20B 431.40A 450.20B 445.50 +12.90 432.60 5 2500 ---- 473.10B 454.10A 473.10B 468.30 +12.90 455.40 2 2525 ---- 496.30B 476.90A 496.30B 491.40 +13.00 478.40 5 2550 ---- 519.60B 499.90A 519.60B 514.60 +13.00 501.60 2575 ---- 543.00B 523.20A 543.00B 538.00 +13.00 525.00 3 2800 ---- 759.10B 737.40A 759.10B 753.60 +13.10 740.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .50 +.10 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .60 +.10 .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .70 +.10 .60 1250 ---- ---- ---- ---- .70 +.10 .60 137 1255 ---- ---- ---- ---- .70 UNCH .70 1260 ---- ---- ---- ---- .70 UNCH .70 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .80 +.10 .70 1275 ---- ---- ---- ---- .80 +.10 .70 85 1280 ---- ---- ---- ---- .80 UNCH .80 1285 ---- ---- ---- ---- .80 UNCH .80 1290 ---- ---- ---- ---- .80 UNCH .80 1295 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- .90 +.10 .80 230 1305 ---- ---- ---- ---- .90 UNCH .90 1310 ---- ---- ---- ---- .90 UNCH .90 1315 ---- ---- ---- ---- 1.00 +.10 .90 1320 ---- ---- ---- ---- 1.00 +.10 .90 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 701 1330 ---- ---- ---- ---- 1.00 UNCH 1.00 1335 ---- ---- ---- ---- 1.10 +.10 1.00 1340 ---- ---- ---- ---- 1.10 +.10 1.00 1345 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 2002 1355 ---- ---- ---- ---- 1.20 +.10 1.10 1360 ---- ---- ---- ---- 1.20 UNCH 1.20 1365 ---- ---- ---- ---- 1.20 UNCH 1.20 1370 ---- ---- ---- ---- 1.30 +.10 1.20 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 700 1380 ---- ---- ---- ---- 1.40 +.10 1.30 1 1385 ---- ---- ---- ---- 1.40 +.10 1.30 1390 ---- ---- ---- ---- 1.40 UNCH 1.40 1395 ---- ---- ---- ---- 1.50 +.10 1.40 1400 ---- ---- ---- ---- 1.50 UNCH 1.50 1 169 1405 ---- ---- ---- ---- 1.60 +.10 1.50 1410 ---- ---- ---- ---- 1.60 UNCH 1.60 1415 ---- ---- ---- ---- 1.70 +.10 1.60 1420 ---- ---- ---- ---- 1.70 UNCH 1.70 1425 ---- ---- ---- ---- 1.80 +.10 1.70 1430 ---- ---- ---- ---- 1.90 +.10 1.80 1435 ---- ---- ---- ---- 1.90 UNCH 1.90 1440 ---- ---- ---- ---- 2.00 +.10 1.90 500 1445 ---- ---- ---- ---- 2.10 +.10 2.00 1450 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1261 1455 ---- ---- ---- ---- 2.20 +.10 2.10 1460 ---- ---- ---- ---- 2.30 +.10 2.20 1465 ---- ---- ---- ---- 2.40 +.10 2.30 6 1470 ---- ---- ---- ---- 2.50 +.10 2.40 4 1475 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1480 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1485 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1490 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1495 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1500 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1297 1505 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1510 ---- ---- ---- ---- 3.30 +.10 3.20 2 1515 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1520 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1525 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1530 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1535 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1 1540 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1 1545 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1550 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 750 1555 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1560 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1565 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1570 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 3 1575 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 401 1580 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1 1585 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1590 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1595 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1600 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 2 1097 1605 ---- 6.60B ---- 6.60B 6.60 +.20 6.40 1610 ---- 6.90B ---- 6.90B 6.90 +.30 6.60 1615 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 1620 ---- 7.30B ---- 7.30B 7.40 +.30 7.10 1625 ---- 7.60B ---- 7.60B 7.70 +.30 7.40 210 1630 ---- 7.90B ---- 7.90B 7.90 +.30 7.60 1635 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1640 ---- 8.50B ---- 8.50B 8.50 +.30 8.20 1 1645 ---- 8.80B ---- 8.80B 8.90 +.40 8.50 1650 9.20 9.20 9.20 9.20 9.20 +.40 2 8.80 1 471 1655 ---- 9.40B ---- 9.40B 9.50 +.40 9.10 1 1660 ---- 9.80B ---- 9.80B 9.90 +.50 9.40 103 1665 ---- 10.10B ---- 10.10B 10.20 +.50 9.70 1670 ---- 10.50B ---- 10.50B 10.60 +.50 10.10 35 35 1675 ---- 11.00B ---- 11.00B 11.00 +.60 10.40 46 60 1680 ---- 11.30B ---- 11.30B 11.40 +.60 10.80 1685 ---- 11.80B ---- 11.80B 11.80 +.60 11.20 1690 ---- 12.20B ---- 12.20B 12.30 +.70 11.60 1695 ---- 12.70B ---- 12.70B 12.70 +.70 12.00 2 1700 ---- 13.30B ---- 13.30B 13.20 +.80 12.40 354 2828 1705 ---- 13.60B ---- 13.60B 13.60 +.80 12.80 2 4 1710 ---- 14.10B ---- 14.10B 14.10 +.80 13.30 2 110 1715 ---- 14.70B ---- 14.70B 14.60 +.90 13.70 6 1720 ---- 15.20B ---- 15.20B 15.20 +1.00 14.20 3 1725 ---- 15.80B ---- 15.80B 15.70 +1.00 14.70 73 1730 ---- 16.30B ---- 16.30B 16.30 +1.00 15.30 7 1735 ---- 16.90B ---- 16.90B 16.80 +1.00 15.80 1740 ---- 17.50B 16.30A 16.30A 17.40 +1.00 16.40 1001 1745 ---- 18.10B ---- 18.10B 18.10 +1.20 16.90 1 1 1750 ---- 19.00B 17.40A 17.40A 18.70 +1.20 17.50 183 718 1755 ---- 19.50B ---- 19.50B 19.40 +1.30 18.10 1760 ---- 20.30B 18.60A 18.60A 20.10 +1.30 18.80 5 1765 ---- 21.00B 19.30A 19.30A 20.80 +1.40 19.40 150 1770 ---- 21.70B 20.00A 20.00A 21.50 +1.40 20.10 32 33 1775 ---- 22.50B 20.60A 20.60A 22.30 +1.50 20.80 63 574 1780 ---- 23.40B ---- 23.40B 23.10 +1.60 21.50 6 1785 ---- 24.20B 22.10A 22.10A 23.90 +1.60 22.30 1790 ---- 25.10B 22.90A 22.90A 24.80 +1.70 23.10 1795 ---- 26.00B 23.70A 23.70A 25.60 +1.80 23.80 20 1800 25.30 27.00B 24.50A 26.50 26.50 +1.80 75 24.70 74 1454 1805 ---- 27.90B 25.30A 27.90B 27.50 +2.00 25.50 9 1810 ---- 28.90B 26.20A 28.90B 28.40 +2.00 26.40 1815 ---- 29.90B 27.10A 29.90B 29.40 +2.10 27.30 25 1820 ---- 31.00B 28.10A 31.00B 30.50 +2.30 28.20 1825 29.70 32.00B 29.00A 32.00B 31.50 +2.30 1 29.20 41 1830 ---- 33.10B 30.00A 33.10B 32.60 +2.40 30.20 8 1835 ---- 34.30B 31.10A 34.30B 33.70 +2.50 31.20 1 31 1840 ---- 35.50B 32.10A 35.50B 34.90 +2.60 32.30 6 1845 ---- 36.80B 33.20A 33.20A 36.10 +2.70 33.40 1850 35.80 38.10B 34.40A 38.10B 37.30 +2.80 2 34.50 449 1855 39.00 39.30B 35.50A 38.80A 38.60 +2.90 3 35.70 1860 ---- 40.60B 36.70A 40.60B 39.90 +3.00 36.90 75 1865 ---- 42.00B 38.00A 38.00A 41.20 +3.10 38.10 75 1870 ---- 43.40B 39.20A 39.20A 42.60 +3.20 39.40 206 1875 ---- 44.90B 40.60A 44.90B 44.10 +3.40 40.70 320 1880 ---- 46.40B 41.90A 46.40B 45.50 +3.50 42.00 130 1885 ---- 47.90B 43.30A 47.90B 47.00 +3.60 43.40 2 1890 ---- 49.50B ---- 49.50B 48.60 +3.80 44.80 2 1895 ---- 51.10B 46.20A 51.10B 50.20 +3.90 46.30 2 1900 47.50 52.90 47.50 51.90A 51.80 +4.00 145 47.80 11 274 1905 ---- 54.50B 49.20A 54.50B 53.50 +4.20 49.30 10 1910 ---- 56.20B 50.80A 56.20B 55.20 +4.30 50.90 50 1915 ---- 58.00B 52.40A 58.00B 56.90 +4.40 52.50 1920 ---- 59.80B 54.10A 59.80B 58.70 +4.50 54.20 2 1925 ---- 61.70B 55.80A 61.70B 60.60 +4.70 55.90 25 159 1930 ---- 63.60B ---- 63.60B 62.40 +4.80 57.60 1935 ---- 65.60B ---- 65.60B 64.30 +4.90 59.40 5 1940 ---- 67.60B ---- 67.60B 66.30 +5.10 61.20 75 1945 ---- 69.60B ---- 69.60B 68.30 +5.20 63.10 286 1950 ---- 71.70B ---- 71.70B 70.30 +5.30 65.00 1 268 1955 69.30 73.80B 69.30 68.00A 72.40 +5.50 2 66.90 1960 ---- 76.00B ---- 76.00B 74.50 +5.60 68.90 1 1965 ---- 78.20B ---- 78.20B 76.70 +5.80 70.90 1970 ---- 80.40B ---- 80.40B 78.90 +5.90 73.00 1975 ---- 82.70B ---- 82.70B 81.10 +6.00 75.10 191 1980 ---- 85.00B ---- 85.00B 83.40 +6.20 77.20 1985 ---- 87.40B ---- 87.40B 85.70 +6.30 79.40 1990 ---- 89.80B ---- 89.80B 88.10 +6.40 81.70 52 1995 ---- 92.20B ---- 92.20B 90.50 +6.60 83.90 2000 ---- 94.70B ---- 94.70B 92.90 +6.70 72 86.20 20 350 2005 ---- 97.30B ---- 97.30B 95.40 +6.80 88.60 200 2010 ---- 99.80B ---- 99.80B 98.00 +7.00 91.00 2015 ---- 102.50B ---- 102.50B 100.50 +7.10 93.40 21 2020 ---- 105.10B ---- 105.10B 103.20 +7.40 95.80 1 2025 ---- 107.80B ---- 107.80B 105.80 +7.50 98.30 2030 ---- 110.50B ---- 110.50B 108.50 +7.60 100.90 2035 ---- 113.30B ---- 113.30B 111.20 +7.70 103.50 6 2040 ---- 116.10B ---- 116.10B 114.00 +7.90 106.10 103 83 2045 118.70 119.00B 118.70 119.00B 116.80 +8.00 1 108.80 4 2050 ---- 121.80B ---- 121.80B 119.60 +8.00 15 111.60 134 2055 ---- 124.70B ---- 124.70B 122.50 +8.20 114.30 5 5 2060 ---- 127.70B ---- 127.70B 125.50 +8.30 117.20 20 2065 ---- 130.70B ---- 130.70B 128.40 +8.40 120.00 2070 ---- 133.70B ---- 133.70B 131.40 +8.50 122.90 10 10 2075 ---- 136.80B ---- 136.80B 134.40 +8.60 125.80 130 130 2080 ---- 139.80B ---- 139.80B 137.50 +8.70 128.80 2085 ---- 143.00B ---- 143.00B 140.60 +8.80 131.80 2090 ---- 146.10B ---- 146.10B 143.70 +8.90 134.80 2095 ---- 149.30B ---- 149.30B 146.90 +9.00 137.90 2100 ---- 152.50B ---- 152.50B 150.10 +9.10 141.00 246 2105 ---- 155.80B ---- 155.80B 153.30 +9.20 144.10 2110 ---- 159.10B ---- 159.10B 156.50 +9.30 147.20 2115 ---- 162.40B ---- 162.40B 159.80 +9.40 150.40 2120 ---- 165.70B ---- 165.70B 163.10 +9.50 153.60 2125 ---- 169.10B ---- 169.10B 166.50 +9.70 156.80 2130 ---- 172.50B ---- 172.50B 169.80 +9.70 160.10 2135 ---- 175.90B ---- 175.90B 173.20 +9.80 163.40 2140 ---- 179.40B ---- 179.40B 176.60 +9.90 166.70 2145 ---- 182.90B ---- 182.90B 180.10 +10.00 170.10 2150 ---- 186.40B ---- 186.40B 183.60 +10.10 173.50 2155 ---- 189.90B ---- 189.90B 187.10 +10.20 176.90 2160 ---- 193.40B ---- 193.40B 190.60 +10.20 180.40 2165 ---- 197.00B ---- 197.00B 194.20 +10.30 183.90 2170 ---- 200.60B ---- 200.60B 197.80 +10.40 187.40 1 2175 ---- 204.30B ---- 204.30B 201.40 +10.50 190.90 2180 ---- 207.90B ---- 207.90B 205.10 +10.60 194.50 2185 ---- 211.60B ---- 211.60B 208.80 +10.80 198.00 2190 ---- 215.40B ---- 215.40B 212.50 +10.80 201.70 2195 ---- 219.10B ---- 219.10B 216.20 +10.90 205.30 2200 ---- 222.90B ---- 222.90B 219.90 +10.90 209.00 57 2205 ---- 226.70B ---- 226.70B 223.70 +11.10 212.60 2210 ---- 230.50B ---- 230.50B 227.50 +11.10 216.40 2215 ---- 234.30B ---- 234.30B 231.30 +11.20 220.10 2220 ---- 238.20B ---- 238.20B 235.10 +11.30 223.80 2225 ---- 242.00B ---- 242.00B 239.00 +11.40 227.60 2230 ---- 245.90B ---- 245.90B 242.80 +11.40 231.40 2235 ---- 249.90B ---- 249.90B 246.70 +11.50 235.20 2240 ---- 253.80B ---- 253.80B 250.60 +11.50 239.10 2245 ---- 257.80B ---- 257.80B 254.50 +11.60 242.90 2250 ---- 261.70B ---- 261.70B 258.50 +11.70 246.80 1 2255 ---- 265.70B ---- 265.70B 262.40 +11.70 250.70 2260 ---- 269.70B ---- 269.70B 266.40 +11.80 254.60 2265 ---- 273.70B ---- 273.60B 270.40 +11.90 258.50 2270 ---- 277.80B ---- 277.80B 274.40 +11.90 262.50 2275 ---- 281.80B ---- 281.70B 278.40 +11.90 266.50 2280 ---- 285.90B ---- 285.90B 282.50 +12.00 270.50 2285 ---- 290.00B ---- 290.00B 286.50 +12.00 274.50 2290 ---- 294.10B ---- 294.10B 290.60 +12.10 278.50 2295 ---- 298.20B ---- 298.20B 294.70 +12.10 282.60 2300 288.70 302.40B 286.60 302.40B 298.80 +12.20 3 286.60 51 2305 ---- 306.50B ---- 306.50B 302.90 +12.20 290.70 2310 ---- 310.70B ---- 310.70B 307.00 +12.10 294.90 2315 ---- 314.90B ---- 314.90B 311.20 +12.20 299.00 2320 ---- 319.10B ---- 319.10B 315.30 +12.20 303.10 2325 ---- 323.30B 307.20A 323.30B 319.50 +12.20 307.30 2330 ---- 327.50B 311.40A 327.50B 323.70 +12.20 311.50 2335 ---- 331.70B 315.50A 331.70B 327.90 +12.20 315.70 2340 ---- 336.00B 319.70A 336.00B 332.10 +12.20 319.90 2345 ---- 340.20B 323.80A 340.20B 336.30 +12.20 324.10 2350 ---- 344.50B 328.00A 344.50B 340.60 +12.30 328.30 2360 ---- 353.10B 336.40A 353.10B 349.10 +12.30 336.80 2370 ---- 361.70B 344.90A 361.70B 357.70 +12.50 345.20 1 2375 ---- 366.00B 349.10A 366.00B 362.00 +12.50 349.50 2 2380 ---- 370.40B 353.40A 370.40B 366.30 +12.50 353.80 2390 ---- 379.10B 361.90A 379.10B 374.90 +12.60 362.30 2400 375.30 387.90B 370.50A 370.50A 383.70 +12.80 1 370.90 1 2410 ---- 396.70B 379.20A 396.70B 392.40 +12.80 379.60 2420 ---- 405.50B 387.90A 405.50B 401.20 +12.80 388.40 2 2425 ---- 409.90B 392.20A 409.90B 405.60 +12.90 392.70 5 2430 ---- 414.40B 396.60A 414.40B 410.00 +12.90 397.10 2 2440 ---- 423.30B 405.40A 423.30B 418.90 +12.90 406.00 7 2450 ---- 432.30B 414.20A 432.30B 427.70 +12.80 414.90 76 2475 ---- 454.80B 436.40A 454.80B 450.10 +12.90 437.20 4 2490 ---- 468.40B 449.80A 468.40B 463.70 +12.90 450.80 2500 ---- 477.50B 458.80A 477.50B 472.70 +12.90 459.80 78 91 2525 ---- 500.40B 481.40A 500.40B 495.50 +12.90 482.60 2550 ---- 523.50B 504.20A 523.50B 518.60 +13.10 505.50 1 2575 ---- 546.70B 527.20A 546.70B 541.70 +13.10 528.60 3 2600 ---- 570.00B 550.30A 570.00B 565.00 +13.20 551.80 45 2625 ---- 593.50B 573.60A 593.50B 588.50 +13.30 575.20 2650 ---- 617.10B 597.00A 617.10B 612.00 +13.30 598.70 2700 ---- 664.70B 644.10A 664.70B 659.40 +13.20 646.20 2750 ---- 712.60B 691.70A 712.60B 707.30 +13.30 694.00 2800 ---- 760.90B 739.60A 760.90B 755.50 +13.20 742.30 2900 ---- 858.30B 836.40A 858.30B 852.80 +13.20 839.60 3000 ---- 956.70B 934.10A 956.70B 951.20 +13.20 938.00 3200 ---- 1155.50B 1131.70A 1155.50B 1150.20 +13.00 1137.20 4000 1936.50 1951.70B 1935.20A 1951.00B 1950.20 +13.00 1 1937.20 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 10 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 1375 ---- ---- ---- ---- 1.70 UNCH 1.70 1400 ---- ---- ---- ---- 1.90 UNCH 1.90 1425 ---- ---- ---- ---- 2.20 UNCH 2.20 3 1430 ---- ---- ---- ---- 2.30 UNCH 2.30 1440 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1 1450 ---- ---- ---- ---- 2.60 UNCH 2.60 2 1460 ---- ---- ---- ---- 2.80 UNCH 2.80 1470 ---- ---- ---- ---- 3.00 UNCH 3.00 1475 ---- ---- ---- ---- 3.10 UNCH 3.10 1480 ---- ---- ---- ---- 3.20 UNCH 3.20 1 1490 ---- ---- ---- ---- 3.50 +.10 3.40 1500 ---- ---- ---- ---- 3.70 UNCH 3.70 1510 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1520 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 1525 ---- ---- ---- ---- 4.40 UNCH 4.40 1530 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1535 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1540 ---- 4.90B ---- 4.90B 5.00 +.20 4.80 1545 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 1550 ---- 5.30B ---- 5.30B 5.30 +.10 5.20 1555 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 1560 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 1565 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1570 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 10 1575 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1580 ---- 6.50B ---- 6.50B 6.60 +.20 6.40 1585 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 1590 ---- 7.00B ---- 7.00B 7.00 +.20 6.80 1 1595 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 1600 ---- 7.50B ---- 7.50B 7.60 +.30 7.30 1605 ---- 7.70B ---- 7.70B 7.80 +.20 7.60 1610 ---- 8.00B ---- 8.00B 8.10 +.30 7.80 1615 ---- 8.20B ---- 8.20B 8.40 +.30 8.10 1620 ---- 8.50B ---- 8.50B 8.60 +.20 8.40 1625 ---- 8.80B ---- 8.80B 8.90 +.20 8.70 1630 ---- 9.10B ---- 9.10B 9.20 +.20 9.00 1635 ---- 9.40B ---- 9.40B 9.60 +.30 9.30 1640 ---- 9.80B ---- 9.80B 9.90 +.30 9.60 1645 ---- 10.10B ---- 10.10B 10.20 +.30 9.90 1650 ---- 10.40B ---- 10.40B 10.60 +.40 10.20 1655 ---- 10.80B ---- 10.80B 10.90 +.30 10.60 1660 ---- 11.20B ---- 11.20B 11.30 +.40 10.90 1665 ---- 11.50B ---- 11.50B 11.70 +.40 11.30 1670 ---- 11.90B ---- 11.90B 12.10 +.40 11.70 1675 ---- 12.30B ---- 12.30B 12.50 +.50 12.00 1680 ---- 12.70B ---- 12.70B 12.90 +.50 12.40 1685 ---- 13.20B ---- 13.20B 13.30 +.50 12.80 1690 ---- 13.60B ---- 13.60B 13.80 +.50 13.30 1695 ---- 14.10B ---- 14.10B 14.20 +.50 13.70 1 1700 ---- 14.60B ---- 14.60B 14.70 +.60 14.10 10 12 1705 ---- 15.10B ---- 15.10B 15.20 +.60 14.60 1710 ---- 15.60B ---- 15.60B 15.70 +.60 15.10 1715 ---- 16.10B ---- 16.10B 16.20 +.70 15.50 1 1720 ---- 16.70B ---- 16.70B 16.80 +.80 16.00 1725 ---- 17.30B ---- 17.30B 17.40 +.90 16.50 1730 ---- 17.90B ---- 17.90B 18.00 +.90 17.10 1735 ---- 18.50B ---- 18.50B 18.60 +1.00 17.60 1740 ---- 19.10B ---- 19.10B 19.20 +1.00 18.20 1745 ---- 19.80B ---- 19.80B 19.80 +1.00 18.80 1750 ---- 20.50B ---- 20.50B 20.50 +1.10 19.40 22 1755 ---- 21.20B ---- 21.20B 21.20 +1.20 20.00 1760 ---- 21.90B ---- 21.90B 21.90 +1.30 20.60 1765 ---- 22.60B ---- 22.60B 22.60 +1.30 21.30 1770 ---- 23.40B ---- 23.40B 23.40 +1.50 21.90 1 1775 ---- 24.20B ---- 24.20B 24.20 +1.60 22.60 1780 ---- 25.00B ---- 25.00B 25.00 +1.70 23.30 1 1785 ---- 25.90B ---- 25.90B 25.80 +1.70 24.10 1790 ---- 26.80B ---- 26.80B 26.70 +1.80 24.90 1 1 1795 ---- 27.70B ---- 27.70B 27.60 +1.90 25.70 1800 ---- 28.70B ---- 28.70B 28.50 +2.00 26.50 1805 ---- 29.60B ---- 29.60B 29.40 +2.10 27.30 1810 ---- 30.60B ---- 30.60B 30.40 +2.20 28.20 1 7 1815 ---- 31.70B ---- 31.70B 31.40 +2.30 29.10 1820 ---- 32.70B ---- 32.70B 32.40 +2.40 30.00 1825 ---- 33.90B ---- 33.90B 33.50 +2.50 31.00 1830 ---- 34.90B ---- 34.90B 34.60 +2.60 32.00 1 1 1835 ---- 36.00B ---- 36.00B 35.70 +2.70 33.00 1 1840 ---- 37.20B ---- 37.20B 36.90 +2.80 34.10 1 1845 ---- 38.50B ---- 38.50B 38.00 +2.80 35.20 1850 ---- 39.80B ---- 39.80B 39.30 +3.00 36.30 12 1855 ---- 41.00B ---- 41.00B 40.50 +3.10 37.40 1860 ---- 42.30B ---- 42.30B 41.80 +3.20 38.60 1865 ---- 43.70B ---- 43.70B 43.10 +3.30 39.80 1870 ---- 45.10B ---- 45.10B 44.50 +3.40 41.10 1875 ---- 46.60B ---- 46.60B 45.90 +3.50 42.40 1880 ---- 48.00B ---- 48.00B 47.30 +3.60 43.70 1885 ---- 49.50B ---- 49.50B 48.80 +3.80 45.00 1890 ---- 51.00B ---- 51.00B 50.30 +3.90 46.40 1895 ---- 52.60B ---- 52.60B 51.80 +3.90 47.90 1900 ---- 54.30B ---- 54.30B 53.40 +4.10 49.30 1905 ---- 55.90B ---- 55.90B 55.00 +4.20 50.80 1910 ---- 57.60B ---- 57.60B 56.70 +4.30 52.40 1915 ---- 59.30B ---- 59.30B 58.40 +4.40 54.00 1920 ---- 61.10B ---- 61.10B 60.20 +4.60 55.60 1925 ---- 63.00B ---- 63.00B 61.90 +4.60 57.30 1930 ---- 64.80B ---- 64.80B 63.80 +4.80 59.00 1935 ---- 66.70B ---- 66.70B 65.60 +4.90 60.70 1940 ---- 68.60B ---- 68.60B 67.50 +5.00 62.50 1945 ---- 70.60B ---- 70.60B 69.50 +5.20 64.30 1950 ---- 72.70B ---- 72.70B 71.50 +5.40 66.10 105 1955 ---- 74.70B ---- 74.70B 73.50 +5.50 68.00 1960 ---- 76.80B ---- 76.80B 75.60 +5.60 70.00 1965 ---- 78.90B ---- 78.90B 77.70 +5.80 71.90 1970 ---- 81.10B ---- 81.10B 79.90 +6.00 73.90 1975 ---- 83.40B ---- 83.40B 82.10 +6.20 75.90 1980 ---- 85.50B ---- 85.50B 84.30 +6.30 78.00 1985 ---- 87.80B ---- 87.80B 86.60 +6.50 80.10 1990 ---- 90.20B ---- 90.20B 88.90 +6.60 82.30 1995 ---- 92.50B ---- 92.50B 91.30 +6.80 84.50 2000 ---- 95.00B ---- 95.00B 93.70 +6.90 86.80 40 42 2005 ---- 97.40B ---- 97.40B 96.10 +7.00 89.10 2010 ---- 99.90B ---- 99.90B 98.60 +7.20 91.40 2015 ---- 102.40B ---- 102.40B 101.10 +7.30 93.80 2020 ---- 105.00B ---- 105.00B 103.60 +7.40 96.20 2025 ---- 107.60B ---- 107.60B 106.20 +7.60 98.60 2030 ---- 110.20B ---- 110.20B 108.80 +7.70 101.10 2035 ---- 112.80B ---- 112.80B 111.40 +7.80 103.60 2040 ---- 115.50B ---- 115.50B 114.10 +7.90 106.20 2045 ---- 118.30B ---- 118.30B 116.80 +8.00 108.80 2050 ---- 121.10B ---- 121.00B 119.60 +8.20 111.40 2055 ---- 123.90B ---- 123.90B 122.40 +8.30 114.10 2060 ---- 126.70B ---- 126.60B 125.20 +8.50 116.70 30 2065 ---- 129.60B ---- 129.60B 128.10 +8.60 119.50 2070 ---- 132.50B ---- 132.40B 131.00 +8.80 122.20 2075 ---- 135.50B ---- 135.40B 133.90 +8.90 125.00 2080 ---- 138.40B ---- 138.40B 136.90 +9.10 127.80 2085 ---- 141.40B ---- 141.40B 139.90 +9.20 130.70 2090 ---- 144.50B ---- 144.50B 142.90 +9.40 133.50 2095 ---- 147.60B ---- 147.60B 146.00 +9.50 136.50 2100 ---- 150.70B ---- 150.70B 149.10 +9.70 139.40 2105 ---- 153.80B ---- 153.80B 152.20 +9.80 142.40 2110 ---- 157.00B ---- 157.00B 155.30 +9.90 145.40 2115 ---- 160.20B ---- 160.20B 158.50 +10.00 148.50 2120 ---- 163.50B ---- 163.50B 161.80 +10.20 151.60 2125 ---- 166.70B ---- 166.70B 165.00 +10.30 154.70 2130 ---- 170.00B ---- 170.00B 168.30 +10.40 157.90 2135 ---- 173.40B ---- 173.40B 171.60 +10.50 161.10 2140 ---- 176.70B ---- 176.70B 175.00 +10.70 164.30 2145 ---- 180.10B ---- 180.10B 178.30 +10.70 167.60 2150 ---- 183.50B ---- 183.50B 181.70 +10.80 170.90 2155 ---- 187.00B ---- 187.00B 185.10 +10.90 174.20 2160 ---- 190.40B ---- 190.40B 188.50 +10.90 177.60 2165 ---- 193.90B ---- 193.90B 192.00 +11.00 181.00 2170 ---- 197.40B ---- 197.30B 195.40 +11.00 184.40 2175 ---- 201.00B ---- 201.00B 198.90 +11.00 187.90 2180 ---- 204.50B ---- 204.40B 202.50 +11.20 191.30 2185 ---- 208.10B ---- 208.10B 206.00 +11.20 194.80 2190 ---- 211.70B ---- 211.70B 209.60 +11.30 198.30 2195 ---- 215.40B ---- 215.40B 213.20 +11.30 201.90 2200 ---- 219.00B ---- 218.90B 216.80 +11.40 205.40 2205 ---- 222.70B ---- 222.70B 220.50 +11.50 209.00 2210 ---- 226.40B ---- 226.40B 224.10 +11.50 212.60 2215 ---- 230.10B ---- 230.10B 227.80 +11.60 216.20 2220 ---- 233.90B ---- 233.90B 231.50 +11.60 219.90 2225 ---- 237.70B ---- 237.70B 235.30 +11.70 223.60 2230 ---- 241.40B ---- 241.40B 239.00 +11.70 227.30 2235 ---- 245.30B ---- 245.30B 242.80 +11.80 231.00 2240 ---- 249.10B ---- 249.10B 246.60 +11.90 234.70 2245 ---- 252.90B ---- 252.90B 250.40 +11.90 238.50 2250 ---- 256.80B ---- 256.80B 254.20 +12.00 242.20 2255 ---- 260.70B ---- 260.70B 258.10 +12.10 246.00 2260 ---- 264.60B ---- 264.60B 262.00 +12.20 249.80 2265 ---- ---- ---- 255.60A 265.80 ---- ---- 2270 ---- 272.40B ---- 272.40B 269.80 +12.30 257.50 2275 ---- 276.40B ---- 276.40B 273.70 +12.30 261.40 2280 ---- 280.40B ---- 280.40B 277.60 +12.30 265.30 2290 ---- 288.40B ---- 288.40B 285.50 +12.30 273.20 2300 ---- 296.40B ---- 296.40B 293.50 +12.30 281.20 1 2310 ---- 304.60B ---- 304.60B 301.60 +12.40 289.20 2320 ---- 312.70B ---- 312.70B 309.70 +12.40 297.30 2325 ---- 316.90B ---- 316.90B 313.80 +12.40 301.40 2330 ---- 321.00B ---- 321.00B 317.90 +12.40 305.50 2340 ---- 329.30B ---- 329.30B 326.20 +12.50 313.70 2350 ---- 337.60B ---- 337.60B 334.50 +12.50 322.00 1 2360 ---- 346.00B ---- 346.00B 342.80 +12.40 330.40 2370 ---- ---- ---- 339.50A 351.20 ---- ---- 2375 ---- 358.70B ---- 358.70B 355.40 +12.40 343.00 2380 ---- ---- ---- 347.80A 359.70 ---- ---- 2400 ---- 380.10B ---- 380.10B 376.70 +12.60 364.10 1 2425 ---- 401.80B ---- 401.80B 398.30 +12.80 385.50 2450 ---- 423.70B ---- 423.70B 420.10 +13.00 407.10 7 15 2475 ---- 445.90B ---- 445.90B 442.10 +12.90 429.20 2500 ---- 468.20B 451.30A 468.20B 464.40 +13.00 451.40 11 33 2525 ---- 490.80B 473.60A 490.80B 486.80 +13.00 473.80 1 2550 ---- 513.50B 496.10A 513.50B 509.40 +13.20 496.20 2575 ---- ---- ---- 518.40A 532.20 ---- ---- 2600 ---- 559.50B 541.50A 559.50B 555.20 +13.60 541.60 1 2700 ---- 653.00B 634.20A 653.00B 648.40 +13.20 635.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.40 +.10 1.30 1325 ---- ---- ---- ---- 1.60 +.10 1.50 1 1350 ---- ---- ---- ---- 1.90 +.10 1.80 1375 ---- ---- ---- ---- 2.20 +.10 2.10 1400 ---- ---- ---- ---- 2.50 UNCH 2.50 1425 ---- ---- ---- ---- 2.90 UNCH 2.90 1430 ---- ---- ---- ---- 3.00 UNCH 3.00 1440 ---- ---- ---- ---- 3.20 UNCH 3.20 1450 ---- ---- ---- ---- 3.40 UNCH 3.40 1460 ---- ---- ---- ---- 3.70 +.10 3.60 1 1470 ---- ---- ---- ---- 3.90 +.10 3.80 1475 ---- ---- ---- ---- 4.00 UNCH 4.00 1480 ---- ---- ---- ---- 4.20 +.10 4.10 1 1490 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 2 1500 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 2 1510 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 3 1520 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 1525 ---- 5.60B ---- 5.60B 5.50 +.10 5.40 1530 ---- 5.80B ---- 5.80B 5.70 +.10 5.60 1535 ---- 6.00B ---- 6.00B 5.90 +.10 5.80 1540 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 1545 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 1550 ---- 6.60B ---- 6.60B 6.50 +.10 6.40 1 1555 ---- 6.80B ---- 6.80B 6.70 +.10 6.60 1560 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 1565 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 1570 ---- 7.60B ---- 7.60B 7.40 +.20 7.20 1575 ---- 7.80B ---- 7.80B 7.70 +.30 7.40 1580 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 1585 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1590 ---- 8.50B ---- 8.50B 8.50 +.30 8.20 1595 ---- 8.80B ---- 8.80B 8.80 +.30 8.50 1600 ---- 9.10B ---- 9.10B 9.10 +.40 8.70 281 1605 ---- 9.40B ---- 9.40B 9.40 +.40 9.00 1610 ---- 9.70B ---- 9.70B 9.70 +.40 9.30 27 1615 ---- 10.00B ---- 10.00B 10.00 +.40 9.60 1620 ---- 10.40B ---- 10.30B 10.40 +.50 9.90 1625 ---- 10.70B ---- 10.70B 10.70 +.40 10.30 1 1 1630 ---- 11.10B ---- 11.10B 11.10 +.50 10.60 1635 ---- 11.40B ---- 11.40B 11.40 +.50 10.90 1640 ---- 11.80B ---- 11.80B 11.80 +.50 11.30 1645 ---- 12.20B ---- 12.10B 12.20 +.50 11.70 1650 ---- 12.80B ---- 12.80B 12.60 +.60 12.00 436 1655 ---- 13.00B ---- 13.00B 13.00 +.60 12.40 1660 ---- 13.40B ---- 13.40B 13.50 +.70 12.80 1665 ---- 13.90B ---- 13.90B 13.90 +.70 13.20 1670 ---- 14.30B ---- 14.30B 14.40 +.70 13.70 250 1675 ---- 14.90B ---- 14.90B 14.80 +.70 14.10 1680 ---- 15.30B ---- 15.30B 15.30 +.70 14.60 1685 ---- 15.80B ---- 15.80B 15.80 +.80 15.00 1690 ---- 16.30B ---- 16.30B 16.40 +.90 15.50 1695 ---- 16.90B ---- 16.90B 16.90 +.90 16.00 1700 ---- 17.50B ---- 17.50B 17.40 +.90 16.50 93 1705 ---- 18.00B ---- 18.00B 18.00 +.90 17.10 1710 ---- 18.60B ---- 18.60B 18.60 +1.00 17.60 1715 ---- 19.20B ---- 19.20B 19.20 +1.00 18.20 1720 ---- 19.80B ---- 19.80B 19.80 +1.10 18.70 1725 ---- 20.50B ---- 20.50B 20.50 +1.20 19.30 1730 ---- 21.10B ---- 21.10B 21.10 +1.20 19.90 1735 ---- 21.80B ---- 21.80B 21.80 +1.20 20.60 1740 ---- 22.50B ---- 22.50B 22.50 +1.30 21.20 1745 ---- 23.20B ---- 23.20B 23.20 +1.30 21.90 1750 ---- 24.10B ---- 24.10B 24.00 +1.40 22.60 100 1755 ---- 24.80B ---- 24.80B 24.70 +1.40 23.30 1760 ---- 25.60B ---- 25.60B 25.50 +1.50 24.00 1765 ---- 26.40B ---- 26.40B 26.30 +1.60 24.70 1 1770 ---- 27.20B ---- 27.20B 27.20 +1.70 25.50 1775 ---- 28.20B ---- 28.20B 28.00 +1.70 26.30 1 1 1780 ---- 29.00B ---- 29.00B 28.90 +1.80 27.10 1785 ---- 30.00B ---- 30.00B 29.80 +1.90 27.90 1790 ---- 30.80B ---- 30.80B 30.80 +2.00 28.80 1795 ---- 32.10B ---- 32.10B 31.70 +2.10 29.60 1800 33.30 33.30 33.30 33.20A 32.70 +2.20 1 30.50 435 1805 ---- 34.20B ---- 34.20B 33.80 +2.40 31.40 1810 ---- 35.30B ---- 35.30B 34.80 +2.40 32.40 1815 ---- 36.40B ---- 36.40B 35.90 +2.60 33.30 1820 ---- 37.50B ---- 37.50B 37.00 +2.70 34.30 1825 ---- 38.70B ---- 38.70B 38.20 +2.80 35.40 680 1830 ---- 39.80B ---- 39.80B 39.30 +2.90 36.40 1835 ---- 41.10B ---- 41.10B 40.60 +3.10 37.50 1840 ---- 42.30B ---- 42.30B 41.80 +3.20 38.60 1845 ---- 43.60B ---- 43.60B 43.10 +3.40 39.70 1850 ---- 45.00B ---- 45.00B 44.40 +3.50 40.90 100 178 1855 ---- 46.30B ---- 46.30B 45.70 +3.60 42.10 1860 ---- 47.70B ---- 47.70B 47.10 +3.70 43.40 1865 ---- 49.10B ---- 49.10B 48.50 +3.80 44.70 1870 ---- 50.60B ---- 50.60B 50.00 +4.00 46.00 1875 ---- 52.20B ---- 52.20B 51.40 +4.00 47.40 7 1880 ---- 53.60B ---- 53.60B 52.90 +4.10 48.80 1885 ---- 55.20B ---- 55.20B 54.50 +4.30 50.20 1890 ---- 56.80B ---- 56.80B 56.10 +4.40 51.70 1895 ---- 58.50B ---- 58.50B 57.70 +4.50 53.20 1900 ---- 60.20B ---- 60.20B 59.30 +4.50 54.80 268 1905 ---- 61.90B ---- 61.90B 61.00 +4.60 56.40 6 1910 ---- 63.60B ---- 63.60B 62.70 +4.70 58.00 260 96 1915 ---- 65.40B ---- 65.40B 64.50 +4.90 59.60 488 6 1920 ---- 67.30B ---- 67.30B 66.30 +4.90 61.40 1925 ---- 69.20B ---- 69.20B 68.10 +5.00 63.10 1930 ---- 71.10B ---- 71.10B 70.00 +5.10 64.90 1935 ---- 73.00B ---- 73.00B 71.90 +5.20 66.70 1 1940 ---- 75.00B ---- 75.00B 73.80 +5.30 68.50 9 1945 ---- 77.00B ---- 77.00B 75.80 +5.40 70.40 1950 ---- 79.20B ---- 79.20B 77.90 +5.60 72.30 79 1955 ---- 81.20B ---- 81.20B 79.90 +5.70 74.20 12 1960 ---- 83.30B ---- 83.30B 82.00 +5.80 76.20 1965 ---- 85.50B ---- 85.50B 84.20 +5.90 78.30 1970 ---- 87.70B ---- 87.70B 86.40 +6.10 80.30 1975 ---- 90.00B ---- 90.00B 88.60 +6.20 82.40 1980 ---- 92.20B ---- 92.20B 90.90 +6.40 84.50 1985 ---- 94.20B ---- 94.20B 93.20 +6.50 86.70 24 1990 ---- 96.90B ---- 96.90B 95.50 +6.60 88.90 1995 ---- 99.30B ---- 99.30B 97.90 +6.80 91.10 2000 ---- 101.80B ---- 101.80B 100.30 +6.90 93.40 51 2005 ---- 104.20B ---- 104.20B 102.80 +7.10 95.70 2010 ---- 106.70B ---- 106.70B 105.30 +7.30 98.00 2015 ---- 109.20B ---- 109.20B 107.80 +7.40 100.40 2020 ---- 111.80B ---- 111.80B 110.40 +7.60 102.80 337 2025 ---- 114.50B ---- 114.40B 113.00 +7.70 105.30 2030 ---- 117.00B ---- 117.00B 115.70 +8.00 107.70 2035 ---- 119.70B ---- 119.70B 118.30 +8.00 110.30 2040 ---- 122.40B ---- 122.30B 121.10 +8.30 112.80 15 2045 ---- 125.20B ---- 125.20B 123.80 +8.40 115.40 2050 ---- 128.00B ---- 128.00B 126.60 +8.60 118.00 177 354 2055 ---- 130.70B ---- 130.70B 129.40 +8.70 120.70 177 2060 ---- 133.60B ---- 133.60B 132.20 +8.80 123.40 2065 ---- 136.50B ---- 136.50B 135.10 +9.00 126.10 2070 ---- 139.40B ---- 139.40B 138.00 +9.10 128.90 2075 ---- 142.40B ---- 142.40B 141.00 +9.30 131.70 2080 ---- 145.30B ---- 145.30B 143.90 +9.40 134.50 2085 ---- 148.20B ---- 148.20B 146.90 +9.50 137.40 1 2090 ---- 151.30B ---- 151.30B 150.00 +9.70 140.30 2095 ---- 154.10B ---- 154.10B 153.00 +9.80 143.20 2100 ---- 157.50B ---- 157.50B 156.10 +9.90 146.20 2105 ---- 160.40B ---- 160.40B 159.20 +10.00 149.20 2110 ---- 163.50B ---- 163.50B 162.30 +10.10 152.20 2115 ---- 166.70B ---- 166.70B 165.50 +10.20 155.30 2120 ---- 169.90B ---- 169.90B 168.70 +10.30 158.40 2125 ---- 173.20B ---- 173.20B 171.90 +10.40 161.50 2130 ---- 176.50B ---- 176.50B 175.10 +10.50 164.60 2135 ---- 179.80B ---- 179.80B 178.40 +10.60 167.80 2140 ---- 183.10B ---- 183.10B 181.70 +10.60 171.10 2145 ---- 186.50B ---- 186.50B 185.00 +10.70 174.30 2150 ---- 190.00B ---- 190.00B 188.40 +10.80 177.60 2155 ---- 193.30B ---- 193.30B 191.70 +10.80 180.90 2160 ---- 196.70B ---- 196.70B 195.10 +10.90 184.20 2165 ---- 200.10B ---- 200.10B 198.50 +10.90 187.60 2170 ---- 203.60B ---- 203.60B 202.00 +11.00 191.00 2175 ---- 207.10B ---- 207.10B 205.40 +11.00 194.40 2180 ---- 210.70B ---- 210.70B 208.90 +11.10 197.80 2185 ---- 214.20B ---- 214.20B 212.40 +11.10 201.30 2190 ---- 217.80B ---- 217.80B 216.00 +11.20 204.80 2195 ---- 221.40B ---- 221.40B 219.50 +11.20 208.30 2200 ---- 225.10B ---- 225.10B 223.10 +11.20 211.90 2205 ---- 228.70B ---- 228.70B 226.70 +11.30 215.40 2210 ---- 232.40B ---- 232.40B 230.40 +11.40 219.00 2215 ---- 236.10B ---- 236.10B 234.00 +11.40 222.60 2220 ---- 239.80B ---- 239.80B 237.70 +11.40 226.30 2225 ---- 243.50B ---- 243.50B 241.40 +11.50 229.90 2230 ---- 247.30B ---- 247.30B 245.10 +11.50 233.60 2235 ---- 251.00B ---- 251.00B 248.80 +11.50 237.30 2240 ---- 254.80B ---- 254.80B 252.60 +11.60 241.00 2245 ---- 258.60B ---- 258.60B 256.40 +11.60 244.80 2250 ---- 262.50B ---- 262.50B 260.20 +11.70 248.50 2255 ---- 266.50B ---- 266.50B 264.00 +11.70 252.30 2260 ---- 270.20B ---- 270.20B 267.80 +11.70 256.10 2265 ---- ---- ---- 261.80A 271.70 ---- ---- 2270 ---- 278.00B ---- 278.00B 275.50 +11.70 263.80 2275 ---- 281.90B ---- 281.90B 279.40 +11.80 267.60 2280 ---- 285.80B ---- 285.80B 283.30 +11.80 271.50 2290 ---- 293.80B ---- 293.80B 291.20 +11.90 279.30 2300 ---- 301.70B ---- 301.70B 299.10 +11.90 287.20 2310 ---- 309.80B ---- 309.80B 307.10 +12.00 295.10 2320 ---- 317.90B ---- 317.90B 315.20 +12.10 303.10 2325 ---- 322.00B ---- 322.00B 319.20 +12.10 307.10 2330 ---- 326.10B ---- 326.10B 323.30 +12.20 311.10 2340 ---- 334.30B ---- 334.30B 331.50 +12.30 319.20 2350 ---- 342.60B ---- 342.60B 339.70 +12.30 327.40 2360 ---- 351.10B ---- 351.10B 348.00 +12.40 335.60 2370 ---- ---- ---- 344.90A 356.30 ---- ---- 2375 ---- 363.50B ---- 363.50B 360.50 +12.50 348.00 2380 ---- ---- ---- 353.10A 364.70 ---- ---- 2400 ---- 384.70B ---- 384.70B 381.60 +12.70 368.90 2425 ---- 406.20B ---- 406.20B 402.90 +12.80 390.10 2450 ---- 427.90B ---- 427.90B 424.50 +13.00 411.50 2475 ---- 449.90B ---- 449.90B 446.30 +13.10 433.20 2500 ---- 472.10B ---- 472.10B 468.40 +13.30 455.10 1 2525 ---- 494.40B ---- 494.40B 490.60 +13.40 477.20 3 2550 ---- 517.20B ---- 517.20B 513.10 +13.50 499.60 2575 ---- ---- ---- 522.50A 535.70 ---- ---- 2800 ---- 750.30B 731.30A 750.30B 745.50 +13.60 731.90 1 3000 ---- 943.50B 923.40A 943.50B 938.40 +13.30 925.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 +.20 .50 1275 ---- ---- ---- ---- .90 +.30 .60 1300 ---- ---- ---- ---- 1.10 +.30 .80 1325 ---- ---- ---- ---- 1.40 +.40 1.00 1350 ---- ---- ---- ---- 1.70 +.40 1.30 1375 ---- ---- ---- ---- 2.10 +.50 1.60 1400 ---- ---- ---- ---- 2.50 +.60 1.90 1425 ---- ---- ---- ---- 3.10 +.70 2.40 1440 ---- ---- ---- ---- 3.50 +.80 2.70 1450 ---- ---- ---- ---- 3.80 +.90 2.90 1460 ---- ---- ---- ---- 4.10 +.90 3.20 1470 ---- ---- ---- ---- 4.40 +1.00 3.40 1475 ---- ---- ---- ---- 4.50 +1.00 3.50 1480 ---- ---- ---- ---- 4.70 +1.00 3.70 1490 ---- ---- ---- ---- 5.10 +1.10 4.00 1500 ---- ---- ---- ---- 5.40 +1.10 4.30 1510 ---- ---- ---- ---- 5.80 +1.20 4.60 1520 ---- ---- ---- ---- 6.30 +1.30 5.00 1525 ---- ---- ---- ---- 6.50 +1.40 5.10 1530 ---- ---- ---- ---- 6.70 +1.40 5.30 1540 ---- ---- ---- ---- 7.20 +1.50 5.70 1545 ---- ---- ---- ---- 7.40 +1.50 5.90 1550 ---- ---- ---- ---- 7.70 +1.60 6.10 1555 ---- ---- ---- ---- 7.90 +1.60 6.30 1560 ---- ---- ---- ---- 8.20 +1.60 6.60 1565 ---- ---- ---- ---- 8.50 +1.70 6.80 1570 ---- ---- ---- ---- 8.80 +1.80 7.00 1575 ---- ---- ---- ---- 9.00 +1.70 7.30 1580 ---- ---- ---- ---- 9.30 +1.80 7.50 1585 ---- ---- ---- ---- 9.60 +1.80 7.80 1590 ---- ---- ---- ---- 9.90 +1.90 8.00 1595 ---- ---- ---- ---- 10.20 +1.90 8.30 1600 ---- ---- ---- ---- 10.60 +2.10 8.50 1605 ---- ---- ---- ---- 10.90 +2.10 8.80 1610 ---- ---- ---- ---- 11.20 +2.10 9.10 1615 ---- ---- ---- ---- 11.60 +2.20 9.40 1620 ---- ---- ---- ---- 11.90 +2.20 9.70 1625 ---- ---- ---- ---- 12.30 +2.30 10.00 1630 ---- ---- ---- ---- 12.70 +2.40 10.30 1635 ---- ---- ---- ---- 13.00 +2.40 10.60 1640 ---- ---- ---- ---- 13.40 +2.40 11.00 1645 ---- ---- ---- ---- 13.80 +2.50 11.30 1650 ---- ---- ---- ---- 14.20 +2.60 11.60 1655 ---- ---- ---- ---- 14.60 +2.60 12.00 1660 ---- ---- ---- ---- 15.00 +2.60 12.40 1665 ---- ---- ---- ---- 15.50 +2.80 12.70 1670 ---- ---- ---- ---- 15.90 +2.80 13.10 1675 ---- ---- ---- ---- 16.40 +2.90 13.50 1680 ---- ---- ---- ---- 16.90 +3.00 13.90 1685 ---- ---- ---- ---- 17.30 +3.00 14.30 1690 ---- ---- ---- ---- 17.80 +3.00 14.80 1695 ---- ---- ---- ---- 18.30 +3.10 15.20 1700 ---- ---- ---- ---- 18.90 +3.20 15.70 1705 ---- ---- ---- ---- 19.40 +3.30 16.10 1710 ---- ---- ---- ---- 19.90 +3.30 16.60 1715 ---- ---- ---- ---- 20.50 +3.40 17.10 1720 ---- ---- ---- ---- 21.10 +3.50 17.60 1725 ---- ---- ---- ---- 21.70 +3.60 18.10 1730 ---- ---- ---- ---- 22.30 +3.60 18.70 1735 ---- ---- ---- ---- 23.00 +3.80 19.20 1740 ---- ---- ---- ---- 23.60 +3.80 19.80 1745 ---- ---- ---- ---- 24.30 +3.90 20.40 1750 ---- ---- ---- ---- 25.00 +4.00 21.00 1755 ---- ---- ---- ---- 25.70 +4.00 21.70 1760 ---- ---- ---- ---- 26.50 +4.20 22.30 1765 ---- ---- ---- ---- 27.20 +4.20 23.00 1770 ---- ---- ---- ---- 28.00 +4.30 23.70 1775 ---- ---- ---- ---- 28.80 +4.40 24.40 1780 ---- ---- ---- ---- 29.70 +4.50 25.20 1785 ---- ---- ---- ---- 30.50 +4.50 26.00 1790 ---- ---- ---- ---- 31.40 +4.60 26.80 1795 ---- ---- ---- ---- 32.30 +4.70 27.60 1800 ---- ---- ---- ---- 33.30 +4.90 28.40 1805 ---- ---- ---- ---- 34.30 +5.00 29.30 1810 ---- ---- ---- ---- 35.30 +5.00 30.30 1815 ---- ---- ---- ---- 36.30 +5.10 31.20 1820 ---- ---- ---- ---- 37.40 +5.20 32.20 1825 ---- ---- ---- ---- 38.50 +5.30 33.20 1830 ---- ---- ---- ---- 39.70 +5.50 34.20 1835 ---- ---- ---- ---- 40.90 +5.60 35.30 1840 ---- ---- ---- ---- 42.10 +5.70 36.40 1845 ---- ---- ---- ---- 43.30 +5.70 37.60 1850 ---- ---- ---- ---- 44.60 +5.80 38.80 1855 ---- ---- ---- ---- 45.90 +5.90 40.00 1860 ---- ---- ---- ---- 47.30 +6.10 41.20 1865 ---- ---- ---- ---- 48.70 +6.20 42.50 1870 ---- ---- ---- ---- 50.10 +6.20 43.90 1875 ---- ---- ---- ---- 51.60 +6.40 45.20 1880 ---- ---- ---- ---- 53.10 +6.50 46.60 1885 ---- ---- ---- ---- 54.60 +6.60 48.00 1890 ---- ---- ---- ---- 56.20 +6.70 49.50 1895 ---- ---- ---- ---- 57.80 +6.80 51.00 1900 ---- ---- ---- ---- 59.50 +7.00 52.50 1905 ---- ---- ---- ---- 61.10 +7.00 54.10 1910 ---- ---- ---- ---- 62.80 +7.10 55.70 1915 ---- ---- ---- ---- 64.60 +7.30 57.30 1920 ---- ---- ---- ---- 66.40 +7.40 59.00 1925 ---- ---- ---- ---- 68.20 +7.50 60.70 1930 ---- ---- ---- ---- 70.00 +7.50 62.50 1935 ---- ---- ---- ---- 71.90 +7.70 64.20 1940 ---- ---- ---- ---- 73.80 +7.70 66.10 1945 ---- ---- ---- ---- 75.80 +7.90 67.90 1950 ---- ---- ---- ---- 77.80 +8.00 69.80 1955 ---- ---- ---- ---- 79.80 +8.10 71.70 1960 ---- ---- ---- ---- 81.80 +8.20 73.60 1965 ---- ---- ---- ---- 83.90 +8.30 75.60 1970 ---- ---- ---- ---- 86.00 +8.40 77.60 1975 ---- ---- ---- ---- 88.10 +8.50 79.60 1980 ---- ---- ---- ---- 90.30 +8.60 81.70 1985 ---- ---- ---- ---- 92.50 +8.70 83.80 1990 ---- ---- ---- ---- 94.70 +8.80 85.90 1995 ---- ---- ---- ---- 97.00 +8.90 88.10 2000 ---- ---- ---- ---- 99.20 +9.00 90.20 2005 ---- ---- ---- ---- 101.60 +9.10 92.50 2010 ---- ---- ---- ---- 103.90 +9.20 94.70 2015 ---- ---- ---- ---- 106.30 +9.30 97.00 2020 ---- ---- ---- ---- 108.70 +9.40 99.30 2025 ---- ---- ---- ---- 111.10 +9.40 101.70 2030 ---- ---- ---- ---- 113.60 +9.50 104.10 2035 ---- ---- ---- ---- 116.10 +9.60 106.50 2040 ---- ---- ---- ---- 118.70 +9.80 108.90 2045 ---- ---- ---- ---- 121.30 +9.90 111.40 2050 ---- ---- ---- ---- 123.90 +9.90 114.00 2055 ---- ---- ---- ---- 126.50 +10.00 116.50 2060 ---- ---- ---- ---- 129.20 +10.10 119.10 2065 ---- ---- ---- ---- 131.90 +10.20 121.70 2070 ---- ---- ---- ---- 134.60 +10.20 124.40 2075 ---- ---- ---- ---- 137.40 +10.30 127.10 2080 ---- ---- ---- ---- 140.20 +10.40 129.80 2085 ---- ---- ---- ---- 143.10 +10.50 132.60 2090 ---- ---- ---- ---- 145.90 +10.50 135.40 2095 ---- ---- ---- ---- 148.80 +10.60 138.20 2100 ---- ---- ---- ---- 151.70 +10.70 141.00 2105 ---- ---- ---- ---- 154.70 +10.80 143.90 2110 ---- ---- ---- ---- 157.70 +10.90 146.80 2115 ---- ---- ---- ---- 160.70 +10.90 149.80 2120 ---- ---- ---- ---- 163.80 +11.00 152.80 2125 ---- ---- ---- ---- 166.80 +11.00 155.80 2130 ---- ---- ---- ---- 170.00 +11.20 158.80 2135 ---- ---- ---- ---- 173.10 +11.20 161.90 2140 ---- ---- ---- ---- 176.30 +11.30 165.00 2145 ---- ---- ---- ---- 179.50 +11.40 168.10 2150 ---- ---- ---- ---- 182.70 +11.40 171.30 2155 ---- ---- ---- ---- 185.90 +11.40 174.50 2160 ---- ---- ---- ---- 189.20 +11.50 177.70 2165 ---- ---- ---- ---- 192.50 +11.60 180.90 2170 ---- ---- ---- ---- 195.80 +11.60 184.20 2175 ---- ---- ---- ---- 199.20 +11.70 187.50 2180 ---- ---- ---- ---- 202.60 +11.80 190.80 2185 ---- ---- ---- ---- 206.00 +11.80 194.20 2190 ---- ---- ---- ---- 209.40 +11.90 197.50 2195 ---- ---- ---- ---- 212.90 +12.00 200.90 2200 ---- ---- ---- ---- 216.40 +12.00 204.40 2205 ---- ---- ---- ---- 219.90 +12.10 207.80 2210 ---- ---- ---- ---- 223.40 +12.10 211.30 2215 ---- ---- ---- ---- 227.00 +12.20 214.80 2220 ---- ---- ---- ---- 230.50 +12.10 218.40 2225 ---- ---- ---- ---- 234.10 +12.20 221.90 2230 ---- ---- ---- ---- 237.80 +12.30 225.50 2235 ---- ---- ---- ---- 241.40 +12.30 229.10 2240 ---- ---- ---- ---- 245.10 +12.40 232.70 2245 ---- ---- ---- ---- 248.80 +12.40 236.40 2250 ---- ---- ---- ---- 252.50 +12.50 240.00 2255 ---- ---- ---- ---- 256.20 +12.50 243.70 2260 ---- ---- ---- ---- 260.00 +12.60 247.40 2265 ---- ---- ---- ---- 263.70 +12.50 251.20 2270 ---- ---- ---- ---- 267.50 +12.60 254.90 2275 ---- ---- ---- ---- 271.30 +12.60 258.70 2280 ---- ---- ---- ---- 275.20 +12.70 262.50 2285 ---- ---- ---- ---- 279.00 ---- ---- 2290 ---- ---- ---- ---- 282.90 +12.80 270.10 2300 ---- ---- ---- ---- 290.70 +12.80 277.90 2310 ---- ---- ---- ---- 298.50 +12.90 285.60 2320 ---- ---- ---- ---- 306.40 +12.90 293.50 2325 ---- ---- ---- ---- 310.40 +12.90 297.50 2330 ---- ---- ---- ---- 314.40 +13.00 301.40 2340 ---- ---- ---- ---- 322.50 +13.10 309.40 2350 ---- ---- ---- ---- 330.60 +13.10 317.50 2360 ---- ---- ---- ---- 338.70 +13.10 325.60 2370 ---- ---- ---- ---- 347.00 +13.20 333.80 2375 ---- ---- ---- ---- 351.10 +13.20 337.90 2380 ---- ---- ---- ---- 355.20 ---- ---- 2390 ---- ---- ---- ---- 363.50 ---- ---- 2400 ---- ---- ---- ---- 371.90 +13.30 358.60 2425 ---- ---- ---- ---- 393.00 +13.40 379.60 2450 ---- ---- ---- ---- 414.40 +13.50 400.90 2475 ---- ---- ---- ---- 436.10 +13.60 422.50 2500 ---- ---- ---- ---- 457.90 +13.60 444.30 2525 ---- ---- ---- ---- 480.00 +13.60 466.40 2550 ---- ---- ---- ---- 502.30 +13.70 488.60 2575 ---- ---- ---- 519.60A 524.80 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1300 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 2.00 +.20 1.80 1350 ---- ---- ---- ---- 2.40 +.20 2.20 1375 ---- ---- ---- ---- 2.90 +.20 2.70 1400 ---- ---- ---- ---- 3.50 +.30 3.20 1425 ---- ---- ---- ---- 4.10 +.20 3.90 1440 ---- ---- ---- ---- 4.60 +.30 4.30 1450 ---- ---- ---- ---- 4.90 +.30 4.60 1460 ---- ---- ---- ---- 5.30 +.30 5.00 1470 ---- ---- ---- ---- 5.70 +.40 5.30 1475 ---- ---- ---- ---- 5.90 +.40 5.50 1480 ---- ---- ---- ---- 6.10 +.40 5.70 1490 ---- ---- ---- ---- 6.50 +.40 6.10 1500 ---- ---- ---- ---- 6.90 +.40 6.50 1510 ---- ---- ---- ---- 7.40 +.50 6.90 1520 ---- ---- ---- ---- 7.90 +.50 7.40 1525 ---- ---- ---- ---- 8.10 +.50 7.60 1530 ---- ---- ---- ---- 8.40 +.60 7.80 1540 ---- ---- ---- ---- 8.90 +.60 8.30 1545 ---- ---- ---- ---- 9.20 +.60 8.60 1550 ---- ---- ---- ---- 9.50 +.60 8.90 1555 ---- ---- ---- ---- 9.70 +.60 9.10 1560 ---- ---- ---- ---- 10.00 +.60 9.40 1565 ---- ---- ---- ---- 10.30 +.60 9.70 1570 ---- ---- ---- ---- 10.60 +.60 10.00 1575 ---- ---- ---- ---- 11.00 +.70 10.30 1580 ---- ---- ---- ---- 11.30 +.70 10.60 1585 ---- ---- ---- ---- 11.60 +.70 10.90 1590 ---- ---- ---- ---- 11.90 +.70 11.20 1595 ---- ---- ---- ---- 12.30 +.80 11.50 1600 ---- ---- ---- ---- 12.60 +.80 11.80 1605 ---- ---- ---- ---- 13.00 +.80 12.20 1610 ---- ---- ---- ---- 13.30 +.80 12.50 1615 ---- ---- ---- ---- 13.70 +.80 12.90 1620 ---- ---- ---- ---- 14.10 +.90 13.20 1625 ---- ---- ---- ---- 14.50 +.90 13.60 1630 ---- ---- ---- ---- 14.90 +1.00 13.90 1635 ---- ---- ---- ---- 15.30 +1.00 14.30 1640 ---- ---- ---- ---- 15.70 +1.00 14.70 1645 ---- ---- ---- ---- 16.10 +1.00 15.10 1650 ---- ---- ---- ---- 16.50 +1.00 15.50 1655 ---- ---- ---- ---- 16.90 +1.00 15.90 1660 ---- ---- ---- ---- 17.40 +1.10 16.30 1665 ---- ---- ---- ---- 17.80 +1.10 16.70 1670 ---- ---- ---- ---- 18.30 +1.10 17.20 1675 ---- ---- ---- ---- 18.80 +1.20 17.60 1680 ---- ---- ---- ---- 19.20 +1.10 18.10 1685 ---- ---- ---- ---- 19.70 +1.20 18.50 1690 ---- ---- ---- ---- 20.20 +1.20 19.00 1695 ---- ---- ---- ---- 20.80 +1.30 19.50 1700 ---- ---- ---- ---- 21.30 +1.30 20.00 1705 ---- ---- ---- ---- 21.80 +1.30 20.50 1710 ---- ---- ---- ---- 22.40 +1.40 21.00 1715 ---- ---- ---- ---- 23.00 +1.40 21.60 1720 ---- ---- ---- ---- 23.60 +1.50 22.10 1725 ---- ---- ---- ---- 24.20 +1.50 22.70 1730 ---- ---- ---- ---- 24.80 +1.50 23.30 1735 ---- ---- ---- ---- 25.50 +1.60 23.90 1740 ---- ---- ---- ---- 26.10 +1.60 24.50 1745 ---- ---- ---- ---- 26.80 +1.60 25.20 1750 ---- ---- ---- ---- 27.50 +1.60 25.90 1755 ---- ---- ---- ---- 28.20 +1.70 26.50 1760 ---- ---- ---- ---- 29.00 +1.80 27.20 1765 ---- ---- ---- ---- 29.70 +1.70 28.00 1770 ---- ---- ---- ---- 30.50 +1.80 28.70 1775 ---- ---- ---- ---- 31.30 +1.80 29.50 1780 ---- ---- ---- ---- 32.20 +1.90 30.30 1785 ---- ---- ---- ---- 33.00 +1.90 31.10 1790 ---- ---- ---- ---- 33.90 +2.00 31.90 1795 ---- ---- ---- ---- 34.80 +2.00 32.80 1800 ---- ---- ---- ---- 35.80 +2.10 33.70 1805 ---- ---- ---- ---- 36.80 +2.20 34.60 1810 ---- ---- ---- ---- 37.80 +2.20 35.60 1815 ---- ---- ---- ---- 38.80 +2.20 36.60 1820 ---- ---- ---- ---- 39.90 +2.30 37.60 1825 ---- ---- ---- ---- 41.00 +2.40 38.60 1830 ---- ---- ---- ---- 42.10 +2.40 39.70 1835 ---- ---- ---- ---- 43.30 +2.50 40.80 1840 ---- ---- ---- ---- 44.50 +2.50 42.00 1845 ---- ---- ---- ---- 45.70 +2.50 43.20 1850 ---- ---- ---- ---- 47.00 +2.60 44.40 1855 ---- ---- ---- ---- 48.30 +2.60 45.70 1860 ---- ---- ---- ---- 49.70 +2.80 46.90 1865 ---- ---- ---- ---- 51.10 +2.80 48.30 1870 ---- ---- ---- ---- 52.50 +2.90 49.60 1875 ---- ---- ---- ---- 53.90 +2.90 51.00 1880 ---- ---- ---- ---- 55.40 +2.90 52.50 1885 ---- ---- ---- ---- 57.00 +3.10 53.90 1890 ---- ---- ---- ---- 58.50 +3.10 55.40 1895 ---- ---- ---- ---- 60.20 +3.20 57.00 1900 ---- ---- ---- ---- 61.80 +3.20 58.60 1905 ---- ---- ---- ---- 63.50 +3.30 60.20 1910 ---- ---- ---- ---- 65.20 +3.40 61.80 1915 ---- ---- ---- ---- 67.00 +3.50 63.50 1920 ---- ---- ---- ---- 68.80 +3.50 65.30 1925 ---- ---- ---- ---- 70.60 +3.60 67.00 1930 ---- ---- ---- ---- 72.50 +3.70 68.80 1935 ---- ---- ---- ---- 74.40 +3.70 70.70 1940 ---- ---- ---- ---- 76.30 +3.80 72.50 1945 ---- ---- ---- ---- 78.30 +3.80 74.50 1950 ---- ---- ---- ---- 80.30 +3.90 76.40 1955 ---- ---- ---- ---- 82.40 +4.00 78.40 1960 ---- ---- ---- ---- 84.50 +4.10 80.40 1965 ---- ---- ---- ---- 86.60 +4.10 82.50 1970 ---- ---- ---- ---- 88.80 +4.20 84.60 1975 ---- ---- ---- ---- 91.00 +4.30 86.70 1980 ---- ---- ---- ---- 93.20 +4.30 88.90 1985 ---- ---- ---- ---- 95.50 +4.40 91.10 1990 ---- ---- ---- ---- 97.80 +4.40 93.40 1995 ---- ---- ---- ---- 100.20 +4.60 95.60 2000 ---- ---- ---- ---- 102.60 +4.70 97.90 2005 ---- ---- ---- ---- 105.00 +4.70 100.30 2010 ---- ---- ---- ---- 107.40 +4.70 102.70 2015 ---- ---- ---- ---- 109.90 +4.80 105.10 2020 ---- ---- ---- ---- 112.40 +4.90 107.50 2025 ---- ---- ---- ---- 115.00 +5.00 110.00 2030 ---- ---- ---- ---- 117.60 +5.10 112.50 2035 ---- ---- ---- ---- 120.20 +5.10 115.10 2040 ---- ---- ---- ---- 122.90 +5.20 117.70 2045 ---- ---- ---- ---- 125.50 +5.20 120.30 2050 ---- ---- ---- ---- 128.20 +5.30 122.90 2055 ---- ---- ---- ---- 131.00 +5.40 125.60 2060 ---- ---- ---- ---- 133.80 +5.50 128.30 2065 ---- ---- ---- ---- 136.60 +5.60 131.00 2070 ---- ---- ---- ---- 139.40 +5.60 133.80 2075 ---- ---- ---- ---- 142.30 +5.70 136.60 2080 ---- ---- ---- ---- 145.20 +5.80 139.40 2085 ---- ---- ---- ---- 148.10 +5.80 142.30 2090 ---- ---- ---- ---- 151.10 +5.90 145.20 2095 ---- ---- ---- ---- 154.10 +6.00 148.10 2100 ---- ---- ---- ---- 157.10 +6.10 151.00 2105 ---- ---- ---- ---- 160.10 +6.10 154.00 2110 ---- ---- ---- ---- 163.20 +6.20 157.00 2115 ---- ---- ---- ---- 166.30 +6.20 160.10 2120 ---- ---- ---- ---- 169.40 +6.30 163.10 2125 ---- ---- ---- ---- 172.60 +6.40 166.20 2130 ---- ---- ---- ---- 175.70 +6.40 169.30 2135 ---- ---- ---- ---- 178.90 +6.50 172.40 2140 ---- ---- ---- ---- 182.20 +6.60 175.60 2145 ---- ---- ---- ---- 185.40 +6.60 178.80 2150 ---- ---- ---- ---- 188.70 +6.70 182.00 2155 ---- ---- ---- ---- 192.00 +6.80 185.20 2160 ---- ---- ---- ---- 195.30 +6.80 188.50 2165 ---- ---- ---- ---- 198.70 +6.90 191.80 2170 ---- ---- ---- ---- 202.10 +7.00 195.10 2175 ---- ---- ---- ---- 205.40 +7.00 198.40 2180 ---- ---- ---- ---- 208.90 +7.10 201.80 2185 ---- ---- ---- ---- 212.30 +7.10 205.20 2190 ---- ---- ---- ---- 215.80 +7.20 208.60 2195 ---- ---- ---- ---- 219.20 +7.20 212.00 2200 ---- ---- ---- ---- 222.70 +7.30 215.40 2205 ---- ---- ---- ---- 226.30 +7.40 218.90 2210 ---- ---- ---- ---- 229.80 +7.40 222.40 2215 ---- ---- ---- ---- 233.40 +7.50 225.90 2220 ---- ---- ---- ---- 236.90 +7.50 229.40 2225 ---- ---- ---- ---- 240.50 +7.60 232.90 2230 ---- ---- ---- ---- 244.10 +7.60 236.50 2235 ---- ---- ---- ---- 247.80 +7.70 240.10 2240 ---- ---- ---- ---- 251.40 +7.80 243.60 2245 ---- ---- ---- ---- 255.10 +7.80 247.30 2250 ---- ---- ---- ---- 258.80 +7.90 250.90 2255 ---- ---- ---- ---- 262.50 +8.00 254.50 2260 ---- ---- ---- ---- 266.20 +8.00 258.20 2265 ---- ---- ---- ---- 270.00 +8.10 261.90 2270 ---- ---- ---- ---- 273.70 +8.10 265.60 2275 ---- ---- ---- ---- 277.50 +8.20 269.30 2280 ---- ---- ---- ---- 281.30 +8.20 273.10 2285 ---- ---- ---- ---- 285.10 ---- ---- 2290 ---- ---- ---- ---- 288.90 +8.30 280.60 2300 ---- ---- ---- ---- 296.60 +8.40 288.20 2310 ---- ---- ---- ---- 304.30 +8.50 295.80 2320 ---- ---- ---- ---- 312.20 +8.70 303.50 2325 ---- ---- ---- ---- 316.10 +8.70 307.40 2330 ---- ---- ---- ---- 320.00 +8.70 311.30 2340 ---- ---- ---- ---- 328.00 +8.90 319.10 2350 ---- ---- ---- ---- 336.00 +9.00 327.00 2360 ---- ---- ---- ---- 344.00 +9.00 335.00 2370 ---- ---- ---- ---- 352.10 +9.10 343.00 2375 ---- ---- ---- ---- 356.20 +9.20 347.00 2380 ---- ---- ---- ---- 360.20 ---- ---- 2390 ---- ---- ---- ---- 368.40 ---- ---- 2400 ---- ---- ---- ---- 376.70 +9.40 367.30 2425 ---- ---- ---- ---- 397.50 +9.60 387.90 2450 ---- ---- ---- ---- 418.60 +9.80 408.80 2475 ---- ---- ---- ---- 440.00 +10.00 430.00 2500 ---- ---- ---- ---- 461.60 +10.20 451.40 2525 ---- ---- ---- ---- 483.40 +10.30 473.10 2550 ---- ---- ---- ---- 505.40 +10.40 495.00 2575 ---- ---- ---- 523.20A 527.70 ---- ---- 3400 ---- ---- ---- ---- 1321.10 +13.00 1308.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1300 ---- ---- ---- ---- 2.20 +.10 2.10 1325 ---- ---- ---- ---- 2.60 +.10 2.50 1350 ---- ---- ---- ---- 3.10 +.20 2.90 1375 ---- ---- ---- ---- 3.60 +.20 3.40 1400 ---- ---- ---- ---- 4.20 +.20 4.00 1425 ---- ---- ---- ---- 4.90 +.30 4.60 1450 ---- ---- ---- ---- 5.70 +.30 5.40 1460 ---- ---- ---- ---- 6.10 +.40 5.70 1470 ---- ---- ---- ---- 6.40 +.40 6.00 1475 ---- ---- ---- ---- 6.60 +.40 6.20 1480 ---- ---- ---- ---- 6.80 +.40 6.40 1490 ---- ---- ---- ---- 7.20 +.40 6.80 1500 ---- ---- ---- ---- 7.60 +.40 7.20 1510 ---- ---- ---- ---- 8.10 +.50 7.60 1520 ---- ---- ---- ---- 8.50 +.50 8.00 1525 ---- ---- ---- ---- 8.80 +.60 8.20 1530 ---- ---- ---- ---- 9.00 +.50 8.50 1540 ---- ---- ---- ---- 9.50 +.50 9.00 1545 ---- ---- ---- ---- 9.80 +.60 9.20 1550 ---- ---- ---- ---- 10.10 +.60 9.50 1555 ---- ---- ---- ---- 10.40 +.70 9.70 1560 ---- ---- ---- ---- 10.60 +.60 10.00 1565 ---- ---- ---- ---- 10.90 +.60 10.30 1570 ---- ---- ---- ---- 11.20 +.60 10.60 1575 ---- ---- ---- ---- 11.50 +.70 10.80 1580 ---- ---- ---- ---- 11.90 +.80 11.10 1585 ---- ---- ---- ---- 12.20 +.80 11.40 1590 ---- ---- ---- ---- 12.50 +.80 11.70 1595 ---- ---- ---- ---- 12.80 +.70 12.10 1600 ---- ---- ---- ---- 13.20 +.80 12.40 1605 ---- ---- ---- ---- 13.50 +.80 12.70 1610 ---- ---- ---- ---- 13.90 +.80 13.10 1615 ---- ---- ---- ---- 14.30 +.90 13.40 1620 ---- ---- ---- ---- 14.60 +.80 13.80 1625 ---- ---- ---- ---- 15.00 +.90 14.10 1630 ---- ---- ---- ---- 15.40 +.90 14.50 1635 ---- ---- ---- ---- 15.80 +.90 14.90 1640 ---- ---- ---- ---- 16.20 +.90 15.30 1645 ---- ---- ---- ---- 16.60 +1.00 15.60 1650 ---- ---- ---- ---- 17.10 +1.00 16.10 1655 ---- ---- ---- ---- 17.50 +1.00 16.50 1660 ---- ---- ---- ---- 18.00 +1.10 16.90 1665 ---- ---- ---- ---- 18.40 +1.10 17.30 1670 ---- ---- ---- ---- 18.90 +1.10 17.80 1675 ---- ---- ---- ---- 19.40 +1.20 18.20 1680 ---- ---- ---- ---- 19.90 +1.20 18.70 1685 ---- ---- ---- ---- 20.40 +1.20 19.20 1690 ---- ---- ---- ---- 20.90 +1.20 19.70 1695 ---- ---- ---- ---- 21.40 +1.20 20.20 1700 ---- ---- ---- ---- 22.00 +1.30 20.70 1705 ---- ---- ---- ---- 22.50 +1.30 21.20 1710 ---- ---- ---- ---- 23.10 +1.30 21.80 1715 ---- ---- ---- ---- 23.70 +1.40 22.30 1720 ---- ---- ---- ---- 24.30 +1.40 22.90 1725 ---- ---- ---- ---- 24.90 +1.40 23.50 1730 ---- ---- ---- ---- 25.60 +1.50 24.10 1735 ---- ---- ---- ---- 26.20 +1.50 24.70 1740 ---- ---- ---- ---- 26.90 +1.60 25.30 1745 ---- ---- ---- ---- 27.60 +1.60 26.00 1750 ---- ---- ---- ---- 28.30 +1.60 26.70 1755 ---- ---- ---- ---- 29.00 +1.60 27.40 1760 ---- ---- ---- ---- 29.80 +1.70 28.10 1765 ---- ---- ---- ---- 30.60 +1.80 28.80 1770 ---- ---- ---- ---- 31.40 +1.80 29.60 1775 ---- ---- ---- ---- 32.20 +1.90 30.30 1780 ---- ---- ---- ---- 33.00 +1.90 31.10 1785 ---- ---- ---- ---- 33.90 +1.90 32.00 1790 ---- ---- ---- ---- 34.80 +2.00 32.80 1795 ---- ---- ---- ---- 35.70 +2.00 33.70 1800 ---- ---- ---- ---- 36.60 +2.00 34.60 1805 ---- ---- ---- ---- 37.60 +2.10 35.50 1810 ---- ---- ---- ---- 38.60 +2.20 36.40 1815 ---- ---- ---- ---- 39.60 +2.20 37.40 1820 ---- ---- ---- ---- 40.70 +2.30 38.40 1825 ---- ---- ---- ---- 41.80 +2.30 39.50 1830 ---- ---- ---- ---- 42.90 +2.40 40.50 1835 ---- ---- ---- ---- 44.00 +2.40 41.60 1840 ---- ---- ---- ---- 45.20 +2.50 42.70 1845 ---- ---- ---- ---- 46.40 +2.50 43.90 1850 ---- ---- ---- ---- 47.60 +2.50 45.10 1855 ---- ---- ---- ---- 48.90 +2.60 46.30 1860 ---- ---- ---- ---- 50.20 +2.70 47.50 1865 ---- ---- ---- ---- 51.60 +2.80 48.80 1870 ---- ---- ---- ---- 52.90 +2.80 50.10 1875 ---- ---- ---- ---- 54.30 +2.80 51.50 1880 ---- ---- ---- ---- 55.70 +2.90 52.80 1885 ---- ---- ---- ---- 57.20 +3.00 54.20 1890 ---- ---- ---- ---- 58.70 +3.00 55.70 1895 ---- ---- ---- ---- 60.20 +3.10 57.10 1900 ---- ---- ---- ---- 61.80 +3.20 58.60 1905 ---- ---- ---- ---- 63.40 +3.30 60.10 1910 ---- ---- ---- ---- 65.00 +3.30 61.70 1915 ---- ---- ---- ---- 66.60 +3.30 63.30 1920 ---- ---- ---- ---- 68.30 +3.40 64.90 1925 ---- ---- ---- ---- 70.00 +3.50 66.50 1930 ---- ---- ---- ---- 71.70 +3.60 68.10 1935 ---- ---- ---- ---- 73.40 +3.60 69.80 1940 ---- ---- ---- ---- 75.20 +3.70 71.50 1945 ---- ---- ---- ---- 77.00 +3.70 73.30 1950 ---- ---- ---- ---- 78.80 +3.70 75.10 1955 ---- ---- ---- ---- 80.70 +3.80 76.90 1960 ---- ---- ---- ---- 82.60 +3.90 78.70 1965 ---- ---- ---- ---- 84.60 +4.00 80.60 1970 ---- ---- ---- ---- 86.50 +4.00 82.50 1975 ---- ---- ---- ---- 88.50 +4.10 84.40 1980 ---- ---- ---- ---- 90.60 +4.20 86.40 1985 ---- ---- ---- ---- 92.70 +4.30 88.40 1990 ---- ---- ---- ---- 94.80 +4.30 90.50 1995 ---- ---- ---- ---- 97.00 +4.40 92.60 2000 ---- ---- ---- ---- 99.20 +4.50 94.70 2005 ---- ---- ---- ---- 101.40 +4.50 96.90 2010 ---- ---- ---- ---- 103.70 +4.60 99.10 2015 ---- ---- ---- ---- 106.00 +4.60 101.40 2020 ---- ---- ---- ---- 108.40 +4.80 103.60 2025 ---- ---- ---- ---- 110.80 +4.80 106.00 2030 ---- ---- ---- ---- 113.30 +4.90 108.40 2035 ---- ---- ---- ---- 115.70 +4.90 110.80 2040 ---- ---- ---- ---- 118.20 +5.00 113.20 2045 ---- ---- ---- ---- 120.80 +5.10 115.70 2050 ---- ---- ---- ---- 123.40 +5.20 118.20 2055 ---- ---- ---- ---- 126.00 +5.30 120.70 2060 ---- ---- ---- ---- 128.60 +5.30 123.30 2065 ---- ---- ---- ---- 131.30 +5.40 125.90 2070 ---- ---- ---- ---- 134.00 +5.40 128.60 2075 ---- ---- ---- ---- 136.80 +5.50 131.30 2080 ---- ---- ---- ---- 139.60 +5.60 134.00 2085 ---- ---- ---- ---- 142.40 +5.70 136.70 2090 ---- ---- ---- ---- 145.20 +5.70 139.50 2095 ---- ---- ---- ---- 148.10 +5.80 142.30 2100 ---- ---- ---- ---- 151.00 +5.90 145.10 2105 ---- ---- ---- ---- 153.90 +5.90 148.00 2110 ---- ---- ---- ---- 156.90 +6.00 150.90 2115 ---- ---- ---- ---- 159.90 +6.10 153.80 2120 ---- ---- ---- ---- 162.90 +6.10 156.80 2125 ---- ---- ---- ---- 166.00 +6.20 159.80 2130 ---- ---- ---- ---- 169.10 +6.30 162.80 2135 ---- ---- ---- ---- 172.20 +6.40 165.80 2140 ---- ---- ---- ---- 175.30 +6.40 168.90 2145 ---- ---- ---- ---- 178.50 +6.50 172.00 2150 ---- ---- ---- ---- 181.70 +6.60 175.10 2155 ---- ---- ---- ---- 184.90 +6.60 178.30 2160 ---- ---- ---- ---- 188.10 +6.60 181.50 2165 ---- ---- ---- ---- 191.40 +6.70 184.70 2170 ---- ---- ---- ---- 194.70 +6.80 187.90 2175 ---- ---- ---- ---- 198.00 +6.80 191.20 2180 ---- ---- ---- ---- 201.40 +6.90 194.50 2185 ---- ---- ---- ---- 204.70 +6.90 197.80 2190 ---- ---- ---- ---- 208.10 +7.00 201.10 2195 ---- ---- ---- ---- 211.50 +7.10 204.40 2200 ---- ---- ---- ---- 215.00 +7.20 207.80 2205 ---- ---- ---- ---- 218.40 +7.20 211.20 2210 ---- ---- ---- ---- 221.90 +7.30 214.60 2215 ---- ---- ---- ---- 225.40 +7.30 218.10 2220 ---- ---- ---- ---- 228.90 +7.40 221.50 2225 ---- ---- ---- ---- 232.50 +7.50 225.00 2230 ---- ---- ---- ---- 236.00 +7.50 228.50 2235 ---- ---- ---- ---- 239.60 +7.60 232.00 2240 ---- ---- ---- ---- 243.20 +7.60 235.60 2245 ---- ---- ---- ---- 246.80 +7.70 239.10 2250 ---- ---- ---- ---- 250.50 +7.80 242.70 2255 ---- ---- ---- ---- 254.10 +7.80 246.30 2260 ---- ---- ---- ---- 257.80 +7.90 249.90 2265 ---- ---- ---- ---- 261.50 +7.90 253.60 2270 ---- ---- ---- ---- 265.20 +8.00 257.20 2275 ---- ---- ---- ---- 268.90 +8.00 260.90 2280 ---- ---- ---- ---- 272.70 +8.10 264.60 2285 ---- ---- ---- ---- 276.40 +8.10 268.30 2290 ---- ---- ---- ---- 280.20 +8.20 272.00 2295 ---- ---- ---- ---- 284.00 ---- ---- 2300 ---- ---- ---- ---- 287.80 +8.30 279.50 2305 ---- ---- ---- ---- 291.70 ---- ---- 2310 ---- ---- ---- ---- 295.50 +8.40 287.10 2320 ---- ---- ---- ---- 303.20 +8.50 294.70 2325 ---- ---- ---- ---- 307.10 +8.50 298.60 2330 ---- ---- ---- ---- 311.00 +8.60 302.40 2340 ---- ---- ---- ---- 318.90 +8.70 310.20 2350 ---- ---- ---- ---- 326.80 +8.80 318.00 2360 ---- ---- ---- ---- 334.80 +8.90 325.90 2370 ---- ---- ---- ---- 342.80 +9.00 333.80 2375 ---- ---- ---- ---- 346.80 +9.00 337.80 2380 ---- ---- ---- ---- 350.90 +9.10 341.80 2390 ---- ---- ---- ---- 359.00 +9.20 349.80 2400 ---- ---- ---- ---- 367.20 +9.30 357.90 2425 ---- ---- ---- ---- 387.80 +9.40 378.40 2450 ---- ---- ---- ---- 408.80 +9.70 399.10 2475 ---- ---- ---- ---- 430.00 +9.90 420.10 2500 ---- ---- ---- ---- 451.40 +10.00 441.40 2525 ---- ---- ---- ---- 473.10 +10.20 462.90 2550 ---- ---- ---- ---- 495.00 +10.30 484.70 2575 ---- ---- ---- ---- 517.20 +10.60 506.60 2600 ---- ---- ---- ---- 539.50 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1160 ---- ---- ---- ---- .50 UNCH .50 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .60 UNCH .60 1180 ---- ---- ---- ---- .70 +.10 .60 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .80 +.10 .70 1200 ---- ---- ---- ---- .80 +.10 .70 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .90 +.10 .80 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- 1.00 +.10 .90 1225 ---- ---- ---- ---- 1.00 +.10 .90 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.10 +.10 1.00 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.20 +.10 1.10 1250 ---- ---- ---- ---- 1.30 +.10 1.20 1255 ---- ---- ---- ---- 1.30 +.10 1.20 1260 ---- ---- ---- ---- 1.40 +.10 1.30 1265 ---- ---- ---- ---- 1.40 +.10 1.30 1270 ---- ---- ---- ---- 1.50 +.10 1.40 1275 ---- ---- ---- ---- 1.60 +.10 1.50 1280 ---- ---- ---- ---- 1.60 +.10 1.50 1285 ---- ---- ---- ---- 1.70 +.10 1.60 1290 ---- ---- ---- ---- 1.80 +.10 1.70 1295 ---- ---- ---- ---- 1.90 +.20 1.70 1300 ---- ---- ---- ---- 1.90 +.10 1.80 1305 ---- ---- ---- ---- 2.00 +.10 1.90 1310 ---- ---- ---- ---- 2.10 +.10 2.00 1315 ---- ---- ---- ---- 2.20 +.10 2.10 1320 ---- ---- ---- ---- 2.30 +.20 2.10 1325 ---- ---- ---- ---- 2.40 +.20 2.20 1330 ---- ---- ---- ---- 2.50 +.20 2.30 1335 ---- ---- ---- ---- 2.60 +.20 2.40 1340 ---- ---- ---- ---- 2.70 +.20 2.50 1345 ---- ---- ---- ---- 2.80 +.20 2.60 1350 ---- ---- ---- ---- 2.90 +.20 2.70 1355 ---- ---- ---- ---- 3.00 +.20 2.80 1360 ---- ---- ---- ---- 3.10 +.10 3.00 1365 ---- ---- ---- ---- 3.30 +.20 3.10 1370 ---- ---- ---- ---- 3.40 +.20 3.20 1375 ---- ---- ---- ---- 3.50 +.20 3.30 1380 ---- ---- ---- ---- 3.70 +.30 3.40 1385 ---- ---- ---- ---- 3.80 +.20 3.60 1390 ---- ---- ---- ---- 4.00 +.30 3.70 1395 ---- ---- ---- ---- 4.10 +.20 3.90 1400 ---- ---- ---- ---- 4.30 +.30 4.00 1405 ---- ---- ---- ---- 4.40 +.20 4.20 1410 ---- ---- ---- ---- 4.60 +.30 4.30 1415 ---- ---- ---- ---- 4.80 +.30 4.50 1420 ---- ---- ---- ---- 4.90 +.30 4.60 1425 ---- ---- ---- ---- 5.10 +.30 4.80 1430 ---- ---- ---- ---- 5.30 +.30 5.00 1435 ---- ---- ---- ---- 5.50 +.30 5.20 1440 ---- ---- ---- ---- 5.70 +.30 5.40 1445 ---- ---- ---- ---- 5.90 +.30 5.60 1450 ---- ---- ---- ---- 6.10 +.40 5.70 1455 ---- ---- ---- ---- 6.30 +.30 6.00 1460 ---- ---- ---- ---- 6.60 +.40 6.20 1465 ---- ---- ---- ---- 6.80 +.40 6.40 1470 ---- ---- ---- ---- 7.00 +.40 6.60 1475 ---- ---- ---- ---- 7.30 +.50 6.80 1480 ---- ---- ---- ---- 7.50 +.40 7.10 1485 ---- ---- ---- ---- 7.80 +.50 7.30 1490 ---- ---- ---- ---- 8.00 +.50 7.50 1495 ---- ---- ---- ---- 8.30 +.50 7.80 1500 ---- ---- ---- ---- 8.60 +.60 8.00 1505 ---- ---- ---- ---- 8.80 +.50 8.30 1510 ---- ---- ---- ---- 9.10 +.50 8.60 1515 ---- ---- ---- ---- 9.40 +.50 8.90 1520 ---- ---- ---- ---- 9.70 +.60 9.10 1525 ---- ---- ---- ---- 10.00 +.60 9.40 1530 ---- ---- ---- ---- 10.30 +.60 9.70 1535 ---- ---- ---- ---- 10.60 +.60 10.00 1540 ---- ---- ---- ---- 11.00 +.70 10.30 1545 ---- ---- ---- ---- 11.30 +.70 10.60 1550 ---- ---- ---- ---- 11.60 +.70 10.90 1555 ---- ---- ---- ---- 12.00 +.70 11.30 1560 ---- ---- ---- ---- 12.30 +.70 11.60 1565 ---- ---- ---- ---- 12.70 +.80 11.90 1570 ---- ---- ---- ---- 13.00 +.70 12.30 1575 ---- ---- ---- ---- 13.40 +.80 12.60 1580 ---- ---- ---- ---- 13.80 +.80 13.00 1585 ---- ---- ---- ---- 14.10 +.80 13.30 1590 ---- ---- ---- ---- 14.50 +.80 13.70 1595 ---- ---- ---- ---- 14.90 +.80 14.10 1600 ---- ---- ---- ---- 15.30 +.90 14.40 100 1605 ---- ---- ---- ---- 15.70 +.90 14.80 1610 ---- ---- ---- ---- 16.10 +.90 15.20 1615 ---- ---- ---- ---- 16.50 +.90 15.60 1620 ---- ---- ---- ---- 17.00 +1.00 16.00 1625 ---- ---- ---- ---- 17.40 +1.00 16.40 1630 ---- ---- ---- ---- 17.80 +1.00 16.80 1635 ---- ---- ---- ---- 18.20 +1.00 17.20 1640 ---- ---- ---- ---- 18.70 +1.10 17.60 1645 ---- ---- ---- ---- 19.10 +1.10 18.00 1650 ---- ---- ---- ---- 19.60 +1.10 18.50 1655 ---- ---- ---- ---- 20.00 +1.10 18.90 1660 ---- ---- ---- ---- 20.50 +1.20 19.30 1665 ---- ---- ---- ---- 21.00 +1.20 19.80 1670 ---- ---- ---- ---- 21.50 +1.30 20.20 1675 ---- ---- ---- ---- 22.00 +1.30 20.70 100 1680 ---- ---- ---- ---- 22.50 +1.30 21.20 1685 ---- ---- ---- ---- 23.00 +1.30 21.70 1690 ---- ---- ---- ---- 23.50 +1.30 22.20 1695 ---- ---- ---- ---- 24.00 +1.30 22.70 1700 ---- ---- ---- ---- 24.60 +1.40 23.20 1705 ---- ---- ---- ---- 25.20 +1.50 23.70 1710 ---- ---- ---- ---- 25.80 +1.50 24.30 1715 ---- ---- ---- ---- 26.40 +1.50 24.90 1720 ---- ---- ---- ---- 27.00 +1.50 25.50 1725 ---- ---- ---- ---- 27.60 +1.50 26.10 1730 ---- ---- ---- ---- 28.30 +1.60 26.70 1735 ---- ---- ---- ---- 29.00 +1.70 27.30 1740 ---- ---- ---- ---- 29.70 +1.70 28.00 1745 ---- ---- ---- ---- 30.40 +1.70 28.70 1750 ---- ---- ---- ---- 31.20 +1.80 29.40 1755 ---- ---- ---- ---- 31.90 +1.70 30.20 1760 ---- ---- ---- ---- 32.70 +1.80 30.90 1765 ---- ---- ---- ---- 33.60 +1.90 31.70 1770 ---- ---- ---- ---- 34.40 +1.90 32.50 1775 ---- ---- ---- ---- 35.30 +1.90 33.40 1780 ---- ---- ---- ---- 36.20 +1.90 34.30 1785 ---- ---- ---- ---- 37.20 +2.00 35.20 1790 ---- ---- ---- ---- 38.20 +2.10 36.10 1795 ---- ---- ---- ---- 39.20 +2.20 37.00 1800 ---- ---- ---- ---- 40.20 +2.20 38.00 1805 ---- ---- ---- ---- 41.20 +2.20 39.00 1810 ---- ---- ---- ---- 42.30 +2.30 40.00 1815 ---- ---- ---- ---- 43.40 +2.30 41.10 1820 ---- ---- ---- ---- 44.50 +2.30 42.20 1825 ---- ---- ---- ---- 45.70 +2.40 43.30 1830 ---- ---- ---- ---- 46.80 +2.40 44.40 1835 ---- ---- ---- ---- 48.00 +2.50 45.50 1840 ---- ---- ---- ---- 49.30 +2.60 46.70 1845 ---- ---- ---- ---- 50.50 +2.60 47.90 1850 ---- ---- ---- ---- 51.80 +2.70 49.10 1855 ---- ---- ---- ---- 53.10 +2.80 50.30 1860 ---- ---- ---- ---- 54.40 +2.80 51.60 1865 ---- ---- ---- ---- 55.70 +2.80 52.90 1870 ---- ---- ---- ---- 57.10 +2.90 54.20 1875 ---- ---- ---- ---- 58.50 +3.00 55.50 1880 ---- ---- ---- ---- 59.90 +3.00 56.90 75 1885 ---- ---- ---- ---- 61.40 +3.10 58.30 1890 ---- ---- ---- ---- 62.90 +3.10 59.80 1895 ---- ---- ---- ---- 64.40 +3.20 61.20 1900 ---- ---- ---- ---- 65.90 +3.20 62.70 1905 ---- ---- ---- ---- 67.50 +3.30 64.20 1910 ---- ---- ---- ---- 69.10 +3.30 65.80 1915 ---- ---- ---- ---- 70.80 +3.40 67.40 1920 ---- ---- ---- ---- 72.50 +3.50 69.00 1925 ---- ---- ---- ---- 74.20 +3.50 70.70 1930 ---- ---- ---- ---- 76.00 +3.70 72.30 1935 ---- ---- ---- ---- 77.70 +3.60 74.10 1940 ---- ---- ---- ---- 79.60 +3.80 75.80 1945 ---- ---- ---- ---- 81.40 +3.80 77.60 1950 ---- ---- ---- ---- 83.30 +3.80 79.50 1955 ---- ---- ---- ---- 85.30 +4.00 81.30 1960 ---- ---- ---- ---- 87.20 +4.00 83.20 1965 ---- ---- ---- ---- 89.30 +4.10 85.20 1970 ---- ---- ---- ---- 91.30 +4.10 87.20 100 1975 ---- ---- ---- ---- 93.40 +4.20 89.20 1980 ---- ---- ---- ---- 95.50 +4.30 91.20 1985 ---- ---- ---- ---- 97.70 +4.40 93.30 1990 ---- ---- ---- ---- 99.80 +4.40 95.40 1995 ---- ---- ---- ---- 102.10 +4.50 97.60 2000 ---- ---- ---- ---- 104.30 +4.50 99.80 130 2005 ---- ---- ---- ---- 106.60 +4.60 102.00 2010 ---- ---- ---- ---- 109.00 +4.70 104.30 220 2015 ---- ---- ---- ---- 111.30 +4.70 106.60 2020 ---- ---- ---- ---- 113.70 +4.80 108.90 2025 ---- ---- ---- ---- 116.20 +4.90 111.30 2030 ---- ---- ---- ---- 118.60 +4.90 113.70 2035 ---- ---- ---- ---- 121.10 +5.00 116.10 2040 ---- ---- ---- ---- 123.70 +5.10 118.60 50 2045 ---- ---- ---- ---- 126.20 +5.10 121.10 2050 ---- ---- ---- ---- 128.80 +5.20 123.60 2055 ---- ---- ---- ---- 131.50 +5.30 126.20 2060 ---- ---- ---- ---- 134.10 +5.30 128.80 2065 ---- ---- ---- ---- 136.80 +5.40 131.40 2070 ---- ---- ---- ---- 139.60 +5.50 134.10 2075 ---- ---- ---- ---- 142.30 +5.50 136.80 2080 ---- ---- ---- ---- 145.10 +5.60 139.50 2085 ---- ---- ---- ---- 148.00 +5.70 142.30 2090 ---- ---- ---- ---- 150.80 +5.70 145.10 2095 ---- ---- ---- ---- 153.70 +5.80 147.90 2100 ---- ---- ---- ---- 156.60 +5.90 150.70 2105 ---- ---- ---- ---- 159.60 +6.00 153.60 2110 ---- ---- ---- ---- 162.50 +6.00 156.50 2115 ---- ---- ---- ---- 165.50 +6.00 159.50 2120 ---- ---- ---- ---- 168.60 +6.20 162.40 2125 ---- ---- ---- ---- 171.60 +6.20 165.40 2130 ---- ---- ---- ---- 174.70 +6.20 168.50 2135 ---- ---- ---- ---- 177.80 +6.30 171.50 2140 ---- ---- ---- ---- 181.00 +6.40 174.60 2145 ---- ---- ---- ---- 184.20 +6.50 177.70 2150 ---- ---- ---- ---- 187.30 +6.50 180.80 2155 ---- ---- ---- ---- 190.60 +6.60 184.00 2160 ---- ---- ---- ---- 193.80 +6.60 187.20 2165 ---- ---- ---- ---- 197.10 +6.70 190.40 2170 ---- ---- ---- ---- 200.40 +6.80 193.60 2175 ---- ---- ---- ---- 203.70 +6.80 196.90 2180 ---- ---- ---- ---- 207.10 +6.90 200.20 2185 ---- ---- ---- ---- 210.40 +6.90 203.50 2190 ---- ---- ---- ---- 213.80 +7.00 206.80 2195 ---- ---- ---- ---- 217.20 +7.00 210.20 2200 ---- ---- ---- ---- 220.70 +7.10 213.60 2205 ---- ---- ---- ---- 224.20 +7.20 217.00 2210 ---- ---- ---- ---- 227.60 +7.20 220.40 2215 ---- ---- ---- ---- 231.10 +7.30 223.80 2220 ---- ---- ---- ---- 234.70 +7.40 227.30 2225 ---- ---- ---- ---- 238.20 +7.40 230.80 2230 ---- ---- ---- ---- 241.80 +7.50 234.30 2235 ---- ---- ---- ---- 245.40 +7.60 237.80 2240 ---- ---- ---- ---- 249.00 +7.60 241.40 2245 ---- ---- ---- ---- 252.60 +7.60 245.00 2250 ---- ---- ---- ---- 256.30 +7.70 248.60 2255 ---- ---- ---- ---- 259.90 +7.70 252.20 2260 ---- ---- ---- ---- 263.60 +7.80 255.80 2265 ---- ---- ---- ---- 267.30 +7.80 259.50 2270 ---- ---- ---- ---- 271.00 +7.90 263.10 2275 ---- ---- ---- ---- 274.80 +8.00 266.80 2280 ---- ---- ---- ---- 278.50 +8.00 270.50 2285 ---- ---- ---- ---- 282.30 +8.10 274.20 2290 ---- ---- ---- ---- 286.10 +8.10 278.00 2295 ---- ---- ---- ---- 289.90 +8.20 281.70 2300 ---- ---- ---- ---- 293.70 +8.20 285.50 2305 ---- ---- ---- ---- 297.60 +8.30 289.30 2310 ---- ---- ---- ---- 301.40 +8.30 293.10 2315 ---- ---- ---- ---- 305.30 +8.40 296.90 2320 ---- ---- ---- ---- 309.20 +8.40 300.80 2325 ---- ---- ---- ---- 313.10 +8.50 304.60 2330 ---- ---- ---- ---- 317.00 +8.50 308.50 2335 ---- ---- ---- ---- 320.90 +8.50 312.40 2340 ---- ---- ---- ---- 324.90 +8.60 316.30 2345 ---- ---- ---- ---- 328.80 +8.60 320.20 2350 ---- ---- ---- ---- 332.80 +8.70 324.10 2355 ---- ---- ---- ---- 336.80 +8.70 328.10 2360 ---- ---- ---- ---- 340.80 +8.80 332.00 2370 ---- ---- ---- ---- 348.90 +8.90 340.00 2375 ---- ---- ---- ---- 352.90 +8.90 344.00 2380 ---- ---- ---- ---- 357.00 +9.00 348.00 2390 ---- ---- ---- ---- 365.10 +9.00 356.10 2400 ---- ---- ---- ---- 373.30 +9.10 364.20 2410 ---- ---- ---- ---- 381.50 +9.20 372.30 2420 ---- ---- ---- ---- 389.80 +9.30 380.50 2425 ---- ---- ---- ---- 394.00 +9.40 384.60 2430 ---- ---- ---- ---- 398.20 +9.40 388.80 2440 ---- ---- ---- ---- 406.50 +9.40 397.10 2450 ---- ---- ---- ---- 414.90 +9.50 405.40 2460 ---- ---- ---- ---- 423.40 +9.60 413.80 2475 ---- ---- ---- ---- 436.20 +9.80 426.40 2500 ---- ---- ---- ---- 457.60 +9.90 447.70 2525 ---- ---- ---- ---- 479.30 +10.10 469.20 2550 ---- ---- ---- ---- 501.20 +10.20 491.00 2575 ---- ---- ---- ---- 523.30 +10.40 512.90 2600 ---- ---- ---- ---- 545.50 +10.50 535.00 2625 ---- ---- ---- ---- 567.90 +10.60 557.30 2650 ---- ---- ---- ---- 590.50 +10.80 579.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.10 +.20 2.90 1300 ---- ---- ---- ---- 3.60 +.20 3.40 1325 ---- ---- ---- ---- 4.20 +.30 3.90 1350 ---- ---- ---- ---- 4.80 +.30 4.50 1375 ---- ---- ---- ---- 5.50 +.30 5.20 1400 ---- ---- ---- ---- 6.30 +.30 6.00 1425 ---- ---- ---- ---- 7.30 +.40 6.90 1450 ---- ---- ---- ---- 8.30 +.50 7.80 1470 ---- ---- ---- ---- 9.20 +.50 8.70 1475 ---- ---- ---- ---- 9.40 +.50 8.90 1480 ---- ---- ---- ---- 9.70 +.60 9.10 1490 ---- ---- ---- ---- 10.20 +.60 9.60 1500 ---- ---- ---- ---- 10.70 +.60 10.10 1510 ---- ---- ---- ---- 11.30 +.70 10.60 1520 ---- ---- ---- ---- 11.80 +.60 11.20 1525 ---- ---- ---- ---- 12.10 +.60 11.50 1530 ---- ---- ---- ---- 12.40 +.70 11.70 1540 ---- ---- ---- ---- 13.00 +.70 12.30 1550 ---- ---- ---- ---- 13.70 +.80 12.90 1560 ---- ---- ---- ---- 14.40 +.80 13.60 1565 ---- ---- ---- ---- 14.70 +.80 13.90 1570 ---- ---- ---- ---- 15.10 +.80 14.30 1575 ---- ---- ---- ---- 15.40 +.80 14.60 1580 ---- ---- ---- ---- 15.80 +.80 15.00 1585 ---- ---- ---- ---- 16.20 +.90 15.30 1590 ---- ---- ---- ---- 16.60 +.90 15.70 1595 ---- ---- ---- ---- 17.00 +1.00 16.00 1600 ---- ---- ---- ---- 17.40 +1.00 16.40 1605 ---- ---- ---- ---- 17.80 +1.00 16.80 1610 ---- ---- ---- ---- 18.20 +1.00 17.20 1615 ---- ---- ---- ---- 18.60 +1.00 17.60 1620 ---- ---- ---- ---- 19.10 +1.10 18.00 1625 ---- ---- ---- ---- 19.50 +1.00 18.50 1630 ---- ---- ---- ---- 20.00 +1.10 18.90 1635 ---- ---- ---- ---- 20.40 +1.10 19.30 1640 ---- ---- ---- ---- 20.90 +1.10 19.80 1645 ---- ---- ---- ---- 21.40 +1.20 20.20 1650 ---- ---- ---- ---- 21.90 +1.20 20.70 1655 ---- ---- ---- ---- 22.40 +1.20 21.20 1660 ---- ---- ---- ---- 22.90 +1.30 21.60 1665 ---- ---- ---- ---- 23.40 +1.30 22.10 1670 ---- ---- ---- ---- 23.90 +1.30 22.60 1675 ---- ---- ---- ---- 24.50 +1.40 23.10 1680 ---- ---- ---- ---- 25.00 +1.30 23.70 1685 ---- ---- ---- ---- 25.60 +1.40 24.20 1690 ---- ---- ---- ---- 26.10 +1.40 24.70 1695 ---- ---- ---- ---- 26.70 +1.40 25.30 1700 ---- ---- ---- ---- 27.30 +1.40 25.90 1705 ---- ---- ---- ---- 27.90 +1.50 26.40 1710 ---- ---- ---- ---- 28.60 +1.60 27.00 1715 ---- ---- ---- ---- 29.20 +1.50 27.70 1720 ---- ---- ---- ---- 29.90 +1.60 28.30 1725 ---- ---- ---- ---- 30.50 +1.60 28.90 1730 ---- ---- ---- ---- 31.20 +1.60 29.60 1735 ---- ---- ---- ---- 31.90 +1.70 30.20 1740 ---- ---- ---- ---- 32.60 +1.70 30.90 1745 ---- ---- ---- ---- 33.40 +1.80 31.60 1750 ---- ---- ---- ---- 34.10 +1.80 32.30 1755 ---- ---- ---- ---- 34.90 +1.80 33.10 1760 ---- ---- ---- ---- 35.70 +1.90 33.80 1765 ---- ---- ---- ---- 36.50 +1.90 34.60 1770 ---- ---- ---- ---- 37.30 +1.90 35.40 1775 ---- ---- ---- ---- 38.20 +2.00 36.20 1780 ---- ---- ---- ---- 39.10 +2.10 37.00 1785 ---- ---- ---- ---- 40.00 +2.10 37.90 1790 ---- ---- ---- ---- 40.90 +2.10 38.80 1795 ---- ---- ---- ---- 41.80 +2.10 39.70 1800 ---- ---- ---- ---- 42.80 +2.20 40.60 1805 ---- ---- ---- ---- 43.80 +2.30 41.50 1810 ---- ---- ---- ---- 44.80 +2.30 42.50 1815 ---- ---- ---- ---- 45.80 +2.30 43.50 1820 ---- ---- ---- ---- 46.90 +2.40 44.50 1825 ---- ---- ---- ---- 48.00 +2.40 45.60 1830 ---- ---- ---- ---- 49.10 +2.40 46.70 1835 ---- ---- ---- ---- 50.30 +2.50 47.80 1840 ---- ---- ---- ---- 51.50 +2.60 48.90 1845 ---- ---- ---- ---- 52.70 +2.60 50.10 1850 ---- ---- ---- ---- 53.90 +2.60 51.30 1855 ---- ---- ---- ---- 55.20 +2.70 52.50 1860 ---- ---- ---- ---- 56.50 +2.80 53.70 1865 ---- ---- ---- ---- 57.90 +2.90 55.00 1870 ---- ---- ---- ---- 59.20 +2.90 56.30 1875 ---- ---- ---- ---- 60.60 +2.90 57.70 1880 ---- ---- ---- ---- 62.10 +3.00 59.10 1885 ---- ---- ---- ---- 63.50 +3.00 60.50 1890 ---- ---- ---- ---- 65.00 +3.10 61.90 1895 ---- ---- ---- ---- 66.60 +3.20 63.40 1900 ---- ---- ---- ---- 68.10 +3.20 64.90 1905 ---- ---- ---- ---- 69.70 +3.30 66.40 1910 ---- ---- ---- ---- 71.30 +3.30 68.00 1915 ---- ---- ---- ---- 73.00 +3.40 69.60 1920 ---- ---- ---- ---- 74.60 +3.40 71.20 1925 ---- ---- ---- ---- 76.30 +3.50 72.80 1930 ---- ---- ---- ---- 78.10 +3.60 74.50 1935 ---- ---- ---- ---- 79.80 +3.60 76.20 1940 ---- ---- ---- ---- 81.60 +3.70 77.90 1945 ---- ---- ---- ---- 83.40 +3.70 79.70 1950 ---- ---- ---- ---- 85.30 +3.90 81.40 1955 ---- ---- ---- ---- 87.10 +3.90 83.20 1960 ---- ---- ---- ---- 89.00 +3.90 85.10 1965 ---- ---- ---- ---- 91.00 +4.10 86.90 1970 ---- ---- ---- ---- 92.90 +4.10 88.80 1975 ---- ---- ---- ---- 94.90 +4.10 90.80 1980 ---- ---- ---- ---- 96.90 +4.20 92.70 1985 ---- ---- ---- ---- 99.00 +4.30 94.70 1990 ---- ---- ---- ---- 101.10 +4.40 96.70 1995 ---- ---- ---- ---- 103.20 +4.40 98.80 2000 ---- ---- ---- ---- 105.30 +4.40 100.90 2005 ---- ---- ---- ---- 107.50 +4.50 103.00 2010 ---- ---- ---- ---- 109.80 +4.60 105.20 2015 ---- ---- ---- ---- 112.00 +4.60 107.40 2020 ---- ---- ---- ---- 114.30 +4.70 109.60 2025 ---- ---- ---- ---- 116.70 +4.80 111.90 2030 ---- ---- ---- ---- 119.00 +4.80 114.20 2035 ---- ---- ---- ---- 121.50 +5.00 116.50 2040 ---- ---- ---- ---- 123.90 +5.00 118.90 2045 ---- ---- ---- ---- 126.40 +5.10 121.30 2050 ---- ---- ---- ---- 128.90 +5.10 123.80 2055 ---- ---- ---- ---- 131.50 +5.20 126.30 2060 ---- ---- ---- ---- 134.00 +5.20 128.80 2065 ---- ---- ---- ---- 136.70 +5.40 131.30 2070 ---- ---- ---- ---- 139.30 +5.40 133.90 2075 ---- ---- ---- ---- 142.00 +5.40 136.60 2080 ---- ---- ---- ---- 144.70 +5.50 139.20 2085 ---- ---- ---- ---- 147.50 +5.60 141.90 2090 ---- ---- ---- ---- 150.30 +5.70 144.60 2095 ---- ---- ---- ---- 153.10 +5.70 147.40 2100 ---- ---- ---- ---- 155.90 +5.70 150.20 2105 ---- ---- ---- ---- 158.80 +5.80 153.00 2110 ---- ---- ---- ---- 161.70 +5.90 155.80 2115 ---- ---- ---- ---- 164.70 +6.00 158.70 2120 ---- ---- ---- ---- 167.70 +6.10 161.60 2125 ---- ---- ---- ---- 170.70 +6.10 164.60 2130 ---- ---- ---- ---- 173.70 +6.20 167.50 2135 ---- ---- ---- ---- 176.70 +6.20 170.50 2140 ---- ---- ---- ---- 179.80 +6.20 173.60 2145 ---- ---- ---- ---- 183.00 +6.40 176.60 2150 ---- ---- ---- ---- 186.10 +6.40 179.70 2155 ---- ---- ---- ---- 189.30 +6.50 182.80 2160 ---- ---- ---- ---- 192.50 +6.60 185.90 2165 ---- ---- ---- ---- 195.70 +6.60 189.10 2170 ---- ---- ---- ---- 198.90 +6.60 192.30 2175 ---- ---- ---- ---- 202.20 +6.70 195.50 2180 ---- ---- ---- ---- 205.50 +6.80 198.70 2185 ---- ---- ---- ---- 208.80 +6.80 202.00 2190 ---- ---- ---- ---- 212.20 +6.90 205.30 2195 ---- ---- ---- ---- 215.50 +6.90 208.60 2200 ---- ---- ---- ---- 218.90 +7.00 211.90 2205 ---- ---- ---- ---- 222.30 +7.00 215.30 2210 ---- ---- ---- ---- 225.80 +7.20 218.60 2215 ---- ---- ---- ---- 229.20 +7.20 222.00 2220 ---- ---- ---- ---- 232.70 +7.20 225.50 2225 ---- ---- ---- ---- 236.20 +7.30 228.90 2230 ---- ---- ---- ---- 239.70 +7.30 232.40 2235 ---- ---- ---- ---- 243.20 +7.40 235.80 2240 ---- ---- ---- ---- 246.80 +7.50 239.30 2245 ---- ---- ---- ---- 250.40 +7.50 242.90 2250 ---- ---- ---- ---- 254.00 +7.60 246.40 2255 ---- ---- ---- ---- 257.60 +7.70 249.90 2260 ---- ---- ---- ---- 261.20 +7.70 253.50 2265 ---- ---- ---- ---- 264.80 +7.70 257.10 2270 ---- ---- ---- ---- 268.50 +7.80 260.70 2275 ---- ---- ---- ---- 272.20 +7.90 264.30 2280 ---- ---- ---- ---- 275.90 +7.90 268.00 2285 ---- ---- ---- ---- 279.60 +8.00 271.60 2290 ---- ---- ---- ---- 283.30 +8.00 275.30 2295 ---- ---- ---- ---- 287.00 +8.00 279.00 2300 ---- ---- ---- ---- 290.80 +8.10 282.70 2305 ---- ---- ---- ---- 294.60 ---- ---- 2310 ---- ---- ---- ---- 298.40 +8.20 290.20 2315 ---- ---- ---- ---- 302.20 ---- ---- 2320 ---- ---- ---- ---- 306.00 +8.30 297.70 2325 ---- ---- ---- ---- 309.80 +8.30 301.50 2330 ---- ---- ---- ---- 313.70 +8.40 305.30 2340 ---- ---- ---- ---- 321.40 +8.50 312.90 2350 ---- ---- ---- ---- 329.20 +8.60 320.60 2360 ---- ---- ---- ---- 337.10 +8.70 328.40 2370 ---- ---- ---- ---- 345.00 +8.80 336.20 2375 ---- ---- ---- ---- 348.90 +8.80 340.10 2380 ---- ---- ---- ---- 352.90 +8.80 344.10 2390 ---- ---- ---- ---- 360.90 +8.90 352.00 2400 ---- ---- ---- ---- 369.00 +9.00 360.00 2410 ---- ---- ---- ---- 377.10 ---- ---- 2425 ---- ---- ---- ---- 389.30 +9.20 380.10 2450 ---- ---- ---- ---- 410.00 +9.50 400.50 2475 ---- ---- ---- ---- 430.90 +9.70 421.20 2500 ---- ---- ---- ---- 452.00 +9.80 442.20 2525 ---- ---- ---- ---- 473.40 +10.00 463.40 2550 ---- ---- ---- ---- 495.00 +10.20 484.80 2575 ---- ---- ---- ---- 516.80 +10.30 506.50 2600 ---- ---- ---- ---- 538.80 +10.50 528.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.90 +.30 5.60 1425 ---- ---- ---- ---- 6.80 +.40 6.40 1450 ---- ---- ---- ---- 7.90 +.50 7.40 1475 ---- ---- ---- ---- 9.10 +.60 8.50 1500 ---- ---- ---- ---- 10.40 +.60 9.80 1525 ---- ---- ---- ---- 11.90 +.70 11.20 1550 ---- ---- ---- ---- 13.50 +.70 12.80 1575 ---- ---- ---- ---- 15.40 +.90 14.50 1580 ---- ---- ---- ---- 15.80 +.90 14.90 1590 ---- ---- ---- ---- 16.60 +.90 15.70 1600 ---- ---- ---- ---- 17.40 +.90 16.50 1610 ---- ---- ---- ---- 18.30 +1.00 17.30 1620 ---- ---- ---- ---- 19.20 +1.00 18.20 1625 ---- ---- ---- ---- 19.70 +1.10 18.60 1630 ---- ---- ---- ---- 20.20 +1.10 19.10 1640 ---- ---- ---- ---- 21.20 +1.20 20.00 1650 ---- ---- ---- ---- 22.20 +1.20 21.00 1660 ---- ---- ---- ---- 23.30 +1.20 22.10 1670 ---- ---- ---- ---- 24.40 +1.30 23.10 1675 ---- ---- ---- ---- 25.00 +1.30 23.70 1680 ---- ---- ---- ---- 25.60 +1.40 24.20 1685 ---- ---- ---- ---- 26.20 +1.40 24.80 1690 ---- ---- ---- ---- 26.80 +1.40 25.40 1695 ---- ---- ---- ---- 27.50 +1.50 26.00 1700 ---- ---- ---- ---- 28.10 +1.50 26.60 1705 ---- ---- ---- ---- 28.80 +1.50 27.30 1710 ---- ---- ---- ---- 29.50 +1.60 27.90 1715 ---- ---- ---- ---- 30.10 +1.50 28.60 1720 ---- ---- ---- ---- 30.90 +1.70 29.20 1725 ---- ---- ---- ---- 31.60 +1.70 29.90 1730 ---- ---- ---- ---- 32.30 +1.70 30.60 1735 ---- ---- ---- ---- 33.10 +1.80 31.30 1740 ---- ---- ---- ---- 33.80 +1.70 32.10 1745 ---- ---- ---- ---- 34.60 +1.80 32.80 1750 ---- ---- ---- ---- 35.40 +1.80 33.60 1755 ---- ---- ---- ---- 36.30 +1.90 34.40 1760 ---- ---- ---- ---- 37.10 +1.90 35.20 1765 ---- ---- ---- ---- 38.00 +2.00 36.00 1770 ---- ---- ---- ---- 38.80 +1.90 36.90 1775 ---- ---- ---- ---- 39.70 +2.00 37.70 1780 ---- ---- ---- ---- 40.70 +2.10 38.60 1785 ---- ---- ---- ---- 41.60 +2.10 39.50 1790 ---- ---- ---- ---- 42.60 +2.20 40.40 1795 ---- ---- ---- ---- 43.60 +2.20 41.40 1800 ---- ---- ---- ---- 44.60 +2.30 42.30 1805 ---- ---- ---- ---- 45.60 +2.30 43.30 1810 ---- ---- ---- ---- 46.70 +2.40 44.30 1815 ---- ---- ---- ---- 47.80 +2.40 45.40 1820 ---- ---- ---- ---- 48.90 +2.40 46.50 1825 ---- ---- ---- ---- 50.00 +2.50 47.50 1830 ---- ---- ---- ---- 51.20 +2.50 48.70 1835 ---- ---- ---- ---- 52.40 +2.60 49.80 1840 ---- ---- ---- ---- 53.60 +2.60 51.00 1845 ---- ---- ---- ---- 54.80 +2.60 52.20 1850 ---- ---- ---- ---- 56.10 +2.70 53.40 1855 ---- ---- ---- ---- 57.40 +2.80 54.60 1860 ---- ---- ---- ---- 58.70 +2.80 55.90 1865 ---- ---- ---- ---- 60.10 +2.90 57.20 1870 ---- ---- ---- ---- 61.50 +2.90 58.60 1875 ---- ---- ---- ---- 62.90 +3.00 59.90 1880 ---- ---- ---- ---- 64.40 +3.10 61.30 1885 ---- ---- ---- ---- 65.80 +3.10 62.70 1890 ---- ---- ---- ---- 67.30 +3.10 64.20 1895 ---- ---- ---- ---- 68.90 +3.20 65.70 1900 ---- ---- ---- ---- 70.40 +3.20 67.20 1905 ---- ---- ---- ---- 72.00 +3.30 68.70 1910 ---- ---- ---- ---- 73.70 +3.40 70.30 1915 ---- ---- ---- ---- 75.30 +3.40 71.90 1920 ---- ---- ---- ---- 77.00 +3.50 73.50 1925 ---- ---- ---- ---- 78.70 +3.60 75.10 1930 ---- ---- ---- ---- 80.40 +3.60 76.80 1935 ---- ---- ---- ---- 82.20 +3.70 78.50 1940 ---- ---- ---- ---- 84.00 +3.70 80.30 1945 ---- ---- ---- ---- 85.80 +3.80 82.00 1950 ---- ---- ---- ---- 87.70 +3.90 83.80 1955 ---- ---- ---- ---- 89.60 +4.00 85.60 1960 ---- ---- ---- ---- 91.50 +4.00 87.50 1965 ---- ---- ---- ---- 93.40 +4.10 89.30 1970 ---- ---- ---- ---- 95.40 +4.10 91.30 1975 ---- ---- ---- ---- 97.40 +4.20 93.20 1980 ---- ---- ---- ---- 99.40 +4.20 95.20 1985 ---- ---- ---- ---- 101.50 +4.30 97.20 1990 ---- ---- ---- ---- 103.60 +4.40 99.20 1995 ---- ---- ---- ---- 105.70 +4.40 101.30 2000 ---- ---- ---- ---- 107.90 +4.50 103.40 2005 ---- ---- ---- ---- 110.10 +4.60 105.50 2010 ---- ---- ---- ---- 112.30 +4.60 107.70 2015 ---- ---- ---- ---- 114.60 +4.70 109.90 2020 ---- ---- ---- ---- 116.90 +4.70 112.20 2025 ---- ---- ---- ---- 119.30 +4.80 114.50 2030 ---- ---- ---- ---- 121.70 +4.90 116.80 2035 ---- ---- ---- ---- 124.10 +4.90 119.20 2040 ---- ---- ---- ---- 126.60 +5.00 121.60 2045 ---- ---- ---- ---- 129.10 +5.10 124.00 2050 ---- ---- ---- ---- 131.60 +5.10 126.50 2055 ---- ---- ---- ---- 134.20 +5.20 129.00 2060 ---- ---- ---- ---- 136.80 +5.30 131.50 2065 ---- ---- ---- ---- 139.40 +5.30 134.10 2070 ---- ---- ---- ---- 142.10 +5.40 136.70 2075 ---- ---- ---- ---- 144.80 +5.50 139.30 2080 ---- ---- ---- ---- 147.50 +5.50 142.00 2085 ---- ---- ---- ---- 150.30 +5.60 144.70 2090 ---- ---- ---- ---- 153.10 +5.70 147.40 2095 ---- ---- ---- ---- 155.90 +5.70 150.20 2100 ---- ---- ---- ---- 158.80 +5.80 153.00 2105 ---- ---- ---- ---- 161.70 +5.90 155.80 2110 ---- ---- ---- ---- 164.60 +5.90 158.70 2115 ---- ---- ---- ---- 167.60 +6.00 161.60 2120 ---- ---- ---- ---- 170.50 +6.00 164.50 2125 ---- ---- ---- ---- 173.60 +6.10 167.50 2130 ---- ---- ---- ---- 176.60 +6.20 170.40 2135 ---- ---- ---- ---- 179.70 +6.30 173.40 2140 ---- ---- ---- ---- 182.80 +6.30 176.50 2145 ---- ---- ---- ---- 185.90 +6.40 179.50 2150 ---- ---- ---- ---- 189.00 +6.40 182.60 2155 ---- ---- ---- ---- 192.20 +6.40 185.80 2160 ---- ---- ---- ---- 195.40 +6.50 188.90 2165 ---- ---- ---- ---- 198.70 +6.60 192.10 2170 ---- ---- ---- ---- 201.90 +6.60 195.30 2175 ---- ---- ---- ---- 205.20 +6.70 198.50 2180 ---- ---- ---- ---- 208.50 +6.80 201.70 2185 ---- ---- ---- ---- 211.80 +6.80 205.00 2190 ---- ---- ---- ---- 215.20 +6.90 208.30 2195 ---- ---- ---- ---- 218.60 +7.00 211.60 2200 ---- ---- ---- ---- 222.00 +7.10 214.90 2205 ---- ---- ---- ---- 225.40 +7.10 218.30 2210 ---- ---- ---- ---- 228.80 +7.10 221.70 2215 ---- ---- ---- ---- 232.30 +7.20 225.10 2220 ---- ---- ---- ---- 235.80 +7.30 228.50 2225 ---- ---- ---- ---- 239.30 +7.30 232.00 2230 ---- ---- ---- ---- 242.80 +7.40 235.40 2235 ---- ---- ---- ---- 246.30 +7.40 238.90 2240 ---- ---- ---- ---- 249.90 +7.50 242.40 2245 ---- ---- ---- ---- 253.40 +7.50 245.90 2250 ---- ---- ---- ---- 257.00 +7.50 249.50 2255 ---- ---- ---- ---- 260.60 +7.60 253.00 2260 ---- ---- ---- ---- 264.30 +7.70 256.60 2265 ---- ---- ---- ---- 267.90 +7.70 260.20 2270 ---- ---- ---- ---- 271.60 +7.80 263.80 2275 ---- ---- ---- ---- 275.30 +7.90 267.40 2280 ---- ---- ---- ---- 279.00 +7.90 271.10 2285 ---- ---- ---- ---- 282.70 +8.00 274.70 2290 ---- ---- ---- ---- 286.40 +8.00 278.40 2295 ---- ---- ---- ---- 290.10 +8.00 282.10 2300 ---- ---- ---- ---- 293.90 +8.10 285.80 2305 ---- ---- ---- ---- 297.70 ---- ---- 2310 ---- ---- ---- ---- 301.50 +8.20 293.30 2315 ---- ---- ---- ---- 305.30 ---- ---- 2320 ---- ---- ---- ---- 309.10 +8.30 300.80 2325 ---- ---- ---- ---- 312.90 +8.30 304.60 2330 ---- ---- ---- ---- 316.80 +8.40 308.40 2340 ---- ---- ---- ---- 324.50 +8.50 316.00 2350 ---- ---- ---- ---- 332.30 +8.60 323.70 2360 ---- ---- ---- ---- 340.10 +8.60 331.50 2370 ---- ---- ---- ---- 348.00 +8.70 339.30 2375 ---- ---- ---- ---- 352.00 +8.80 343.20 2380 ---- ---- ---- ---- 356.00 +8.80 347.20 2390 ---- ---- ---- ---- 364.00 +8.90 355.10 2400 ---- ---- ---- ---- 372.00 +9.00 363.00 2410 ---- ---- ---- ---- 380.10 ---- ---- 2425 ---- ---- ---- ---- 392.30 +9.10 383.20 2450 ---- ---- ---- ---- 412.90 +9.30 403.60 2475 ---- ---- ---- ---- 433.80 +9.60 424.20 2500 ---- ---- ---- ---- 454.90 +9.70 445.20 2525 ---- ---- ---- ---- 476.30 +10.00 466.30 2550 ---- ---- ---- ---- 497.80 +10.10 487.70 2575 ---- ---- ---- ---- 519.60 +10.30 509.30 2600 ---- ---- ---- ---- 541.50 +10.40 531.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.30 +.60 10.70 1500 ---- ---- ---- ---- 12.70 +.60 12.10 1525 ---- ---- ---- ---- 14.30 +.70 13.60 1550 ---- ---- ---- ---- 16.00 +.80 15.20 1575 ---- ---- ---- ---- 18.00 +1.00 17.00 1600 ---- ---- ---- ---- 20.00 +1.00 19.00 1625 ---- ---- ---- ---- 22.30 +1.10 21.20 1650 ---- ---- ---- ---- 24.80 +1.20 23.60 1660 ---- ---- ---- ---- 25.90 +1.30 24.60 1670 ---- ---- ---- ---- 27.00 +1.30 25.70 1675 ---- ---- ---- ---- 27.60 +1.40 26.20 1680 ---- ---- ---- ---- 28.20 +1.50 26.70 1690 ---- ---- ---- ---- 29.40 +1.50 27.90 1700 ---- ---- ---- ---- 30.60 +1.50 29.10 1710 ---- ---- ---- ---- 31.90 +1.60 30.30 1720 ---- ---- ---- ---- 33.20 +1.60 31.60 1725 ---- ---- ---- ---- 33.90 +1.70 32.20 1730 ---- ---- ---- ---- 34.60 +1.70 32.90 1740 ---- ---- ---- ---- 36.10 +1.80 34.30 1750 ---- ---- ---- ---- 37.60 +1.90 35.70 1760 ---- ---- ---- ---- 39.20 +2.00 37.20 1765 ---- ---- ---- ---- 40.00 +2.00 38.00 1770 ---- ---- ---- ---- 40.80 +2.00 38.80 1775 ---- ---- ---- ---- 41.70 +2.00 39.70 1780 ---- ---- ---- ---- 42.60 +2.10 40.50 1785 ---- ---- ---- ---- 43.50 +2.10 41.40 1790 ---- ---- ---- ---- 44.40 +2.20 42.20 1795 ---- ---- ---- ---- 45.40 +2.30 43.10 1800 ---- ---- ---- ---- 46.30 +2.20 44.10 1805 ---- ---- ---- ---- 47.30 +2.30 45.00 1810 ---- ---- ---- ---- 48.30 +2.30 46.00 1815 ---- ---- ---- ---- 49.40 +2.40 47.00 1820 ---- ---- ---- ---- 50.40 +2.40 48.00 1825 ---- ---- ---- ---- 51.50 +2.40 49.10 1830 ---- ---- ---- ---- 52.60 +2.50 50.10 1835 ---- ---- ---- ---- 53.80 +2.60 51.20 1840 ---- ---- ---- ---- 55.00 +2.60 52.40 1845 ---- ---- ---- ---- 56.20 +2.70 53.50 1850 ---- ---- ---- ---- 57.40 +2.70 54.70 1855 ---- ---- ---- ---- 58.70 +2.80 55.90 1860 ---- ---- ---- ---- 60.00 +2.80 57.20 1865 ---- ---- ---- ---- 61.30 +2.90 58.40 1870 ---- ---- ---- ---- 62.60 +2.90 59.70 1875 ---- ---- ---- ---- 64.00 +2.90 61.10 1880 ---- ---- ---- ---- 65.50 +3.10 62.40 1885 ---- ---- ---- ---- 66.90 +3.10 63.80 1890 ---- ---- ---- ---- 68.40 +3.10 65.30 1895 ---- ---- ---- ---- 69.90 +3.20 66.70 1900 ---- ---- ---- ---- 71.50 +3.30 68.20 1905 ---- ---- ---- ---- 73.00 +3.20 69.80 1910 ---- ---- ---- ---- 74.60 +3.30 71.30 1915 ---- ---- ---- ---- 76.30 +3.40 72.90 1920 ---- ---- ---- ---- 78.00 +3.50 74.50 1925 ---- ---- ---- ---- 79.70 +3.50 76.20 1930 ---- ---- ---- ---- 81.40 +3.60 77.80 1935 ---- ---- ---- ---- 83.20 +3.70 79.50 1940 ---- ---- ---- ---- 85.00 +3.70 81.30 1945 ---- ---- ---- ---- 86.80 +3.80 83.00 1950 ---- ---- ---- ---- 88.60 +3.80 84.80 1955 ---- ---- ---- ---- 90.50 +3.90 86.60 1960 ---- ---- ---- ---- 92.40 +3.90 88.50 1965 ---- ---- ---- ---- 94.30 +3.90 90.40 1970 ---- ---- ---- ---- 96.30 +4.00 92.30 1975 ---- ---- ---- ---- 98.30 +4.10 94.20 1980 ---- ---- ---- ---- 100.30 +4.20 96.10 1985 ---- ---- ---- ---- 102.40 +4.30 98.10 1990 ---- ---- ---- ---- 104.40 +4.30 100.10 1995 ---- ---- ---- ---- 106.50 +4.30 102.20 2000 ---- ---- ---- ---- 108.70 +4.40 104.30 2005 ---- ---- ---- ---- 110.80 +4.40 106.40 2010 ---- ---- ---- ---- 113.00 +4.50 108.50 2015 ---- ---- ---- ---- 115.20 +4.50 110.70 2020 ---- ---- ---- ---- 117.50 +4.70 112.80 2025 ---- ---- ---- ---- 119.80 +4.70 115.10 2030 ---- ---- ---- ---- 122.10 +4.80 117.30 2035 ---- ---- ---- ---- 124.40 +4.80 119.60 2040 ---- ---- ---- ---- 126.80 +4.90 121.90 2045 ---- ---- ---- ---- 129.20 +4.90 124.30 2050 ---- ---- ---- ---- 131.70 +5.10 126.60 2055 ---- ---- ---- ---- 134.20 +5.10 129.10 2060 ---- ---- ---- ---- 136.70 +5.20 131.50 2065 ---- ---- ---- ---- 139.20 +5.20 134.00 2070 ---- ---- ---- ---- 141.80 +5.30 136.50 2075 ---- ---- ---- ---- 144.40 +5.40 139.00 2080 ---- ---- ---- ---- 147.00 +5.40 141.60 2085 ---- ---- ---- ---- 149.70 +5.50 144.20 2090 ---- ---- ---- ---- 152.40 +5.50 146.90 2095 ---- ---- ---- ---- 155.20 +5.60 149.60 2100 ---- ---- ---- ---- 157.90 +5.60 152.30 2105 ---- ---- ---- ---- 160.70 +5.70 155.00 2110 ---- ---- ---- ---- 163.60 +5.80 157.80 2115 ---- ---- ---- ---- 166.40 +5.80 160.60 2120 ---- ---- ---- ---- 169.30 +5.90 163.40 2125 ---- ---- ---- ---- 172.30 +6.00 166.30 2130 ---- ---- ---- ---- 175.20 +6.00 169.20 2135 ---- ---- ---- ---- 178.20 +6.10 172.10 2140 ---- ---- ---- ---- 181.20 +6.10 175.10 2145 ---- ---- ---- ---- 184.30 +6.20 178.10 2150 ---- ---- ---- ---- 187.40 +6.30 181.10 2155 ---- ---- ---- ---- 190.50 +6.40 184.10 2160 ---- ---- ---- ---- 193.60 +6.40 187.20 2165 ---- ---- ---- ---- 196.70 +6.40 190.30 2170 ---- ---- ---- ---- 199.90 +6.50 193.40 2175 ---- ---- ---- ---- 203.10 +6.60 196.50 2180 ---- ---- ---- ---- 206.40 +6.70 199.70 2185 ---- ---- ---- ---- 209.60 +6.70 202.90 2190 ---- ---- ---- ---- 212.90 +6.80 206.10 2195 ---- ---- ---- ---- 216.20 +6.80 209.40 2200 ---- ---- ---- ---- 219.50 +6.80 212.70 2205 ---- ---- ---- ---- 222.90 +6.90 216.00 2210 ---- ---- ---- ---- 226.20 +6.90 219.30 2215 ---- ---- ---- ---- 229.60 +7.00 222.60 2220 ---- ---- ---- ---- 233.10 +7.10 226.00 2225 ---- ---- ---- ---- 236.50 +7.20 229.30 2230 ---- ---- ---- ---- 239.90 +7.20 232.70 2235 ---- ---- ---- ---- 243.40 +7.20 236.20 2240 ---- ---- ---- ---- 246.90 +7.30 239.60 2245 ---- ---- ---- ---- 250.40 +7.30 243.10 2250 ---- ---- ---- ---- 254.00 +7.40 246.60 2255 ---- ---- ---- ---- 257.50 +7.40 250.10 2260 ---- ---- ---- ---- 261.10 +7.50 253.60 2265 ---- ---- ---- ---- 264.70 +7.60 257.10 2270 ---- ---- ---- ---- 268.30 +7.60 260.70 2275 ---- ---- ---- ---- 271.90 +7.70 264.20 2280 ---- ---- ---- ---- 275.50 +7.70 267.80 2285 ---- ---- ---- ---- 279.20 +7.80 271.40 2290 ---- ---- ---- ---- 282.80 +7.80 275.00 2295 ---- ---- ---- ---- 286.50 +7.80 278.70 2300 ---- ---- ---- ---- 290.20 +7.90 282.30 2305 ---- ---- ---- ---- 293.90 +7.90 286.00 2310 ---- ---- ---- ---- 297.70 +8.00 289.70 2315 ---- ---- ---- ---- 301.40 ---- ---- 2320 ---- ---- ---- ---- 305.20 +8.10 297.10 2325 ---- ---- ---- ---- 309.00 +8.20 300.80 2330 ---- ---- ---- ---- 312.80 +8.30 304.50 2340 ---- ---- ---- ---- 320.40 +8.30 312.10 2350 ---- ---- ---- ---- 328.10 +8.40 319.70 2360 ---- ---- ---- ---- 335.80 +8.50 327.30 2370 ---- ---- ---- ---- 343.60 +8.60 335.00 2375 ---- ---- ---- ---- 347.50 +8.60 338.90 2380 ---- ---- ---- ---- 351.40 +8.70 342.70 2390 ---- ---- ---- ---- 359.30 +8.70 350.60 2400 ---- ---- ---- ---- 367.30 +8.90 358.40 2410 ---- ---- ---- ---- 375.20 +8.90 366.30 2420 ---- ---- ---- ---- 383.30 ---- ---- 2425 ---- ---- ---- ---- 387.30 +9.00 378.30 2430 ---- ---- ---- ---- 391.40 ---- ---- 2450 ---- ---- ---- ---- 407.70 +9.30 398.40 2475 ---- ---- ---- ---- 428.30 +9.50 418.80 2500 ---- ---- ---- ---- 449.10 +9.60 439.50 2525 ---- ---- ---- ---- 470.20 +9.80 460.40 2550 ---- ---- ---- ---- 491.60 +10.00 481.60 2575 ---- ---- ---- ---- 513.10 +10.10 503.00 2600 ---- ---- ---- ---- 534.80 +10.20 524.60 2625 ---- ---- ---- ---- 556.80 ---- ---- OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 12.10 +.60 11.50 1525 ---- ---- ---- ---- 13.80 +.70 13.10 1550 ---- ---- ---- ---- 15.60 +.80 14.80 1575 ---- ---- ---- ---- 17.60 +.90 16.70 1600 ---- ---- ---- ---- 19.90 +1.10 18.80 1625 ---- ---- ---- ---- 22.30 +1.10 21.20 1650 ---- ---- ---- ---- 25.00 +1.30 23.70 1675 ---- ---- ---- ---- 28.00 +1.40 26.60 1680 ---- ---- ---- ---- 28.60 +1.40 27.20 1690 ---- ---- ---- ---- 29.90 +1.50 28.40 1700 ---- ---- ---- ---- 31.20 +1.50 29.70 1710 ---- ---- ---- ---- 32.60 +1.60 31.00 1720 ---- ---- ---- ---- 34.00 +1.70 32.30 1725 ---- ---- ---- ---- 34.80 +1.80 33.00 1730 ---- ---- ---- ---- 35.50 +1.70 33.80 1740 ---- ---- ---- ---- 37.10 +1.90 35.20 1750 ---- ---- ---- ---- 38.70 +1.90 36.80 1760 ---- ---- ---- ---- 40.40 +2.00 38.40 1770 ---- ---- ---- ---- 42.10 +2.00 40.10 1775 ---- ---- ---- ---- 43.00 +2.10 40.90 1780 ---- ---- ---- ---- 43.90 +2.10 41.80 1785 ---- ---- ---- ---- 44.90 +2.20 42.70 1790 ---- ---- ---- ---- 45.80 +2.20 43.60 1795 ---- ---- ---- ---- 46.80 +2.20 44.60 1800 ---- ---- ---- ---- 47.80 +2.30 45.50 1805 ---- ---- ---- ---- 48.80 +2.30 46.50 1810 ---- ---- ---- ---- 49.90 +2.40 47.50 1815 ---- ---- ---- ---- 50.90 +2.40 48.50 1820 ---- ---- ---- ---- 52.00 +2.40 49.60 1825 ---- ---- ---- ---- 53.20 +2.60 50.60 1830 ---- ---- ---- ---- 54.30 +2.60 51.70 1835 ---- ---- ---- ---- 55.50 +2.60 52.90 1840 ---- ---- ---- ---- 56.60 +2.60 54.00 1845 ---- ---- ---- ---- 57.90 +2.70 55.20 1850 ---- ---- ---- ---- 59.10 +2.70 56.40 1855 ---- ---- ---- ---- 60.40 +2.80 57.60 1860 ---- ---- ---- ---- 61.70 +2.90 58.80 1865 ---- ---- ---- ---- 63.00 +2.90 60.10 1870 ---- ---- ---- ---- 64.40 +3.00 61.40 1875 ---- ---- ---- ---- 65.80 +3.00 62.80 1880 ---- ---- ---- ---- 67.20 +3.10 64.10 1885 ---- ---- ---- ---- 68.60 +3.10 65.50 1890 ---- ---- ---- ---- 70.10 +3.20 66.90 1895 ---- ---- ---- ---- 71.60 +3.20 68.40 1900 ---- ---- ---- ---- 73.10 +3.20 69.90 1905 ---- ---- ---- ---- 74.70 +3.30 71.40 1910 ---- ---- ---- ---- 76.30 +3.40 72.90 1915 ---- ---- ---- ---- 77.90 +3.40 74.50 1920 ---- ---- ---- ---- 79.60 +3.50 76.10 1925 ---- ---- ---- ---- 81.30 +3.60 77.70 1930 ---- ---- ---- ---- 83.00 +3.60 79.40 1935 ---- ---- ---- ---- 84.70 +3.60 81.10 1940 ---- ---- ---- ---- 86.50 +3.70 82.80 1945 ---- ---- ---- ---- 88.30 +3.80 84.50 1950 ---- ---- ---- ---- 90.10 +3.80 86.30 1955 ---- ---- ---- ---- 92.00 +3.90 88.10 1960 ---- ---- ---- ---- 93.90 +4.00 89.90 1965 ---- ---- ---- ---- 95.80 +4.00 91.80 1970 ---- ---- ---- ---- 97.70 +4.00 93.70 1975 ---- ---- ---- ---- 99.70 +4.10 95.60 1980 ---- ---- ---- ---- 101.70 +4.20 97.50 1985 ---- ---- ---- ---- 103.80 +4.30 99.50 1990 ---- ---- ---- ---- 105.80 +4.30 101.50 1995 ---- ---- ---- ---- 107.90 +4.30 103.60 2000 ---- ---- ---- ---- 110.10 +4.50 105.60 2005 ---- ---- ---- ---- 112.20 +4.40 107.80 2010 ---- ---- ---- ---- 114.50 +4.60 109.90 2015 ---- ---- ---- ---- 116.70 +4.60 112.10 2020 ---- ---- ---- ---- 119.00 +4.70 114.30 2025 ---- ---- ---- ---- 121.30 +4.80 116.50 2030 ---- ---- ---- ---- 123.60 +4.80 118.80 2035 ---- ---- ---- ---- 126.00 +4.90 121.10 2040 ---- ---- ---- ---- 128.40 +4.90 123.50 2045 ---- ---- ---- ---- 130.80 +5.00 125.80 2050 ---- ---- ---- ---- 133.30 +5.10 128.20 2055 ---- ---- ---- ---- 135.80 +5.10 130.70 2060 ---- ---- ---- ---- 138.40 +5.20 133.20 2065 ---- ---- ---- ---- 140.90 +5.20 135.70 2070 ---- ---- ---- ---- 143.50 +5.30 138.20 2075 ---- ---- ---- ---- 146.20 +5.40 140.80 2080 ---- ---- ---- ---- 148.90 +5.40 143.50 2085 ---- ---- ---- ---- 151.60 +5.50 146.10 2090 ---- ---- ---- ---- 154.30 +5.50 148.80 2095 ---- ---- ---- ---- 157.10 +5.60 151.50 2100 ---- ---- ---- ---- 159.90 +5.60 154.30 2105 ---- ---- ---- ---- 162.80 +5.70 157.10 2110 ---- ---- ---- ---- 165.70 +5.80 159.90 2115 ---- ---- ---- ---- 168.60 +5.90 162.70 2120 ---- ---- ---- ---- 171.50 +5.90 165.60 2125 ---- ---- ---- ---- 174.50 +6.00 168.50 2130 ---- ---- ---- ---- 177.50 +6.00 171.50 2135 ---- ---- ---- ---- 180.50 +6.10 174.40 2140 ---- ---- ---- ---- 183.60 +6.20 177.40 2145 ---- ---- ---- ---- 186.70 +6.20 180.50 2150 ---- ---- ---- ---- 189.80 +6.30 183.50 2155 ---- ---- ---- ---- 192.90 +6.30 186.60 2160 ---- ---- ---- ---- 196.10 +6.40 189.70 2165 ---- ---- ---- ---- 199.30 +6.40 192.90 2170 ---- ---- ---- ---- 202.50 +6.50 196.00 2175 ---- ---- ---- ---- 205.80 +6.60 199.20 2180 ---- ---- ---- ---- 209.10 +6.70 202.40 2185 ---- ---- ---- ---- 212.40 +6.70 205.70 2190 ---- ---- ---- ---- 215.70 +6.80 208.90 2195 ---- ---- ---- ---- 219.00 +6.80 212.20 2200 ---- ---- ---- ---- 222.40 +6.80 215.60 2205 ---- ---- ---- ---- 225.80 +6.90 218.90 2210 ---- ---- ---- ---- 229.20 +6.90 222.30 2215 ---- ---- ---- ---- 232.70 +7.10 225.60 2220 ---- ---- ---- ---- 236.10 +7.10 229.00 2225 ---- ---- ---- ---- 239.60 +7.10 232.50 2230 ---- ---- ---- ---- 243.10 +7.20 235.90 2235 ---- ---- ---- ---- 246.60 +7.20 239.40 2240 ---- ---- ---- ---- 250.20 +7.30 242.90 2245 ---- ---- ---- ---- 253.70 +7.30 246.40 2250 ---- ---- ---- ---- 257.30 +7.40 249.90 2255 ---- ---- ---- ---- 260.90 +7.50 253.40 2260 ---- ---- ---- ---- 264.50 +7.50 257.00 2265 ---- ---- ---- ---- 268.10 +7.50 260.60 2270 ---- ---- ---- ---- 271.80 +7.60 264.20 2275 ---- ---- ---- ---- 275.40 +7.60 267.80 2280 ---- ---- ---- ---- 279.10 +7.70 271.40 2285 ---- ---- ---- ---- 282.80 +7.80 275.00 2290 ---- ---- ---- ---- 286.50 +7.80 278.70 2295 ---- ---- ---- ---- 290.20 +7.80 282.40 2300 ---- ---- ---- ---- 294.00 +7.90 286.10 2305 ---- ---- ---- ---- 297.70 +7.90 289.80 2310 ---- ---- ---- ---- 301.50 +8.00 293.50 2315 ---- ---- ---- ---- 305.30 ---- ---- 2320 ---- ---- ---- ---- 309.10 +8.10 301.00 2325 ---- ---- ---- ---- 312.90 +8.20 304.70 2330 ---- ---- ---- ---- 316.70 +8.20 308.50 2340 ---- ---- ---- ---- 324.40 +8.30 316.10 2350 ---- ---- ---- ---- 332.10 +8.30 323.80 2360 ---- ---- ---- ---- 339.90 +8.40 331.50 2370 ---- ---- ---- ---- 347.80 +8.60 339.20 2375 ---- ---- ---- ---- 351.70 +8.60 343.10 2380 ---- ---- ---- ---- 355.70 +8.60 347.10 2390 ---- ---- ---- ---- 363.60 +8.70 354.90 2400 ---- ---- ---- ---- 371.60 +8.80 362.80 2410 ---- ---- ---- ---- 379.70 +8.90 370.80 2420 ---- ---- ---- ---- 387.80 ---- ---- 2425 ---- ---- ---- ---- 391.80 +9.00 382.80 2430 ---- ---- ---- ---- 395.90 ---- ---- 2450 ---- ---- ---- ---- 412.30 +9.20 403.10 2475 ---- ---- ---- ---- 433.00 +9.30 423.70 2500 ---- ---- ---- ---- 454.00 +9.60 444.40 2525 ---- ---- ---- ---- 475.20 +9.70 465.50 2550 ---- ---- ---- ---- 496.60 +9.90 486.70 2575 ---- ---- ---- ---- 518.20 +10.00 508.20 2600 ---- ---- ---- ---- 540.00 +10.20 529.80 2625 ---- ---- ---- ---- 562.00 ---- ---- OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 15.00 +.70 14.30 1525 ---- ---- ---- ---- 16.70 +.80 15.90 1550 ---- ---- ---- ---- 18.60 +.90 17.70 1575 ---- ---- ---- ---- 20.70 +1.00 19.70 1600 ---- ---- ---- ---- 22.90 +1.10 21.80 1625 ---- ---- ---- ---- 25.30 +1.20 24.10 1650 ---- ---- ---- ---- 28.00 +1.30 26.70 1675 ---- ---- ---- ---- 30.90 +1.50 29.40 1690 ---- ---- ---- ---- 32.70 +1.60 31.10 1700 ---- ---- ---- ---- 34.00 +1.60 32.40 1710 ---- ---- ---- ---- 35.30 +1.70 33.60 1720 ---- ---- ---- ---- 36.70 +1.80 34.90 1725 ---- ---- ---- ---- 37.40 +1.80 35.60 1730 ---- ---- ---- ---- 38.10 +1.80 36.30 1740 ---- ---- ---- ---- 39.60 +1.90 37.70 1750 ---- ---- ---- ---- 41.10 +1.90 39.20 1760 ---- ---- ---- ---- 42.70 +2.00 40.70 1770 ---- ---- ---- ---- 44.40 +2.10 42.30 1775 ---- ---- ---- ---- 45.20 +2.10 43.10 1780 ---- ---- ---- ---- 46.10 +2.10 44.00 1790 ---- ---- ---- ---- 47.90 +2.20 45.70 1795 ---- ---- ---- ---- 48.90 +2.30 46.60 1800 ---- ---- ---- ---- 49.80 +2.30 47.50 1805 ---- ---- ---- ---- 50.80 +2.30 48.50 1810 ---- ---- ---- ---- 51.80 +2.40 49.40 1815 ---- ---- ---- ---- 52.80 +2.40 50.40 1820 ---- ---- ---- ---- 53.90 +2.50 51.40 1825 ---- ---- ---- ---- 54.90 +2.50 52.40 1830 ---- ---- ---- ---- 56.00 +2.50 53.50 1835 ---- ---- ---- ---- 57.10 +2.50 54.60 1840 ---- ---- ---- ---- 58.30 +2.60 55.70 1845 ---- ---- ---- ---- 59.50 +2.70 56.80 1850 ---- ---- ---- ---- 60.60 +2.70 57.90 1855 ---- ---- ---- ---- 61.90 +2.80 59.10 1860 ---- ---- ---- ---- 63.10 +2.80 60.30 1865 ---- ---- ---- ---- 64.40 +2.90 61.50 1870 ---- ---- ---- ---- 65.70 +2.90 62.80 1875 ---- ---- ---- ---- 67.10 +3.00 64.10 1880 ---- ---- ---- ---- 68.40 +3.00 65.40 1885 ---- ---- ---- ---- 69.80 +3.00 66.80 1890 ---- ---- ---- ---- 71.30 +3.10 68.20 1895 ---- ---- ---- ---- 72.80 +3.20 69.60 1900 ---- ---- ---- ---- 74.20 +3.20 71.00 1905 ---- ---- ---- ---- 75.80 +3.30 72.50 1910 ---- ---- ---- ---- 77.30 +3.30 74.00 1915 ---- ---- ---- ---- 78.90 +3.30 75.60 1920 ---- ---- ---- ---- 80.50 +3.40 77.10 1925 ---- ---- ---- ---- 82.20 +3.50 78.70 1930 ---- ---- ---- ---- 83.90 +3.60 80.30 1935 ---- ---- ---- ---- 85.60 +3.60 82.00 1940 ---- ---- ---- ---- 87.30 +3.60 83.70 1945 ---- ---- ---- ---- 89.10 +3.70 85.40 1950 ---- ---- ---- ---- 90.90 +3.80 87.10 1955 ---- ---- ---- ---- 92.70 +3.80 88.90 1960 ---- ---- ---- ---- 94.50 +3.80 90.70 1965 ---- ---- ---- ---- 96.40 +3.90 92.50 1970 ---- ---- ---- ---- 98.30 +4.00 94.30 1975 ---- ---- ---- ---- 100.20 +4.00 96.20 1980 ---- ---- ---- ---- 102.20 +4.10 98.10 1985 ---- ---- ---- ---- 104.10 +4.10 100.00 1990 ---- ---- ---- ---- 106.10 +4.20 101.90 1995 ---- ---- ---- ---- 108.20 +4.30 103.90 2000 ---- ---- ---- ---- 110.20 +4.30 105.90 2005 ---- ---- ---- ---- 112.30 +4.40 107.90 2010 ---- ---- ---- ---- 114.40 +4.40 110.00 2015 ---- ---- ---- ---- 116.60 +4.50 112.10 2020 ---- ---- ---- ---- 118.80 +4.60 114.20 2025 ---- ---- ---- ---- 121.00 +4.60 116.40 2030 ---- ---- ---- ---- 123.30 +4.70 118.60 2035 ---- ---- ---- ---- 125.60 +4.80 120.80 2040 ---- ---- ---- ---- 127.90 +4.80 123.10 2045 ---- ---- ---- ---- 130.30 +4.90 125.40 2050 ---- ---- ---- ---- 132.70 +4.90 127.80 2055 ---- ---- ---- ---- 135.20 +5.00 130.20 2060 ---- ---- ---- ---- 137.60 +5.00 132.60 2065 ---- ---- ---- ---- 140.20 +5.20 135.00 2070 ---- ---- ---- ---- 142.70 +5.20 137.50 2075 ---- ---- ---- ---- 145.30 +5.30 140.00 2080 ---- ---- ---- ---- 147.90 +5.30 142.60 2085 ---- ---- ---- ---- 150.50 +5.40 145.10 2090 ---- ---- ---- ---- 153.20 +5.50 147.70 2095 ---- ---- ---- ---- 155.80 +5.40 150.40 2100 ---- ---- ---- ---- 158.50 +5.50 153.00 2105 ---- ---- ---- ---- 161.30 +5.60 155.70 2110 ---- ---- ---- ---- 164.00 +5.70 158.30 2115 ---- ---- ---- ---- 166.80 +5.80 161.00 2120 ---- ---- ---- ---- 169.60 +5.80 163.80 2125 ---- ---- ---- ---- 172.40 +5.90 166.50 2130 ---- ---- ---- ---- 175.20 +5.90 169.30 2135 ---- ---- ---- ---- 178.00 +5.90 172.10 2140 ---- ---- ---- ---- 180.90 +6.00 174.90 2145 ---- ---- ---- ---- 183.80 +6.10 177.70 2150 ---- ---- ---- ---- 186.70 +6.10 180.60 2155 ---- ---- ---- ---- 189.70 +6.20 183.50 2160 ---- ---- ---- ---- 192.60 +6.20 186.40 2165 ---- ---- ---- ---- 195.60 +6.30 189.30 2170 ---- ---- ---- ---- 198.60 +6.40 192.20 2175 ---- ---- ---- ---- 201.60 +6.40 195.20 2180 ---- ---- ---- ---- 204.70 +6.50 198.20 2185 ---- ---- ---- ---- 207.80 +6.60 201.20 2190 ---- ---- ---- ---- 210.80 +6.60 204.20 2195 ---- ---- ---- ---- 213.90 +6.60 207.30 2200 ---- ---- ---- ---- 217.10 +6.80 210.30 2205 ---- ---- ---- ---- 220.20 +6.80 213.40 2210 ---- ---- ---- ---- 223.40 +6.90 216.50 2215 ---- ---- ---- ---- 226.60 +6.90 219.70 2220 ---- ---- ---- ---- 229.80 +7.00 222.80 2225 ---- ---- ---- ---- 233.00 +7.00 226.00 2230 ---- ---- ---- ---- 236.20 +7.00 229.20 2235 ---- ---- ---- ---- 239.50 +7.10 232.40 2240 ---- ---- ---- ---- 242.70 +7.10 235.60 2245 ---- ---- ---- ---- 246.00 +7.20 238.80 2250 ---- ---- ---- ---- 249.40 +7.30 242.10 2255 ---- ---- ---- ---- 252.70 +7.40 245.30 2260 ---- ---- ---- ---- 256.00 +7.40 248.60 2265 ---- ---- ---- ---- 259.40 +7.40 252.00 2270 ---- ---- ---- ---- 262.80 +7.50 255.30 2275 ---- ---- ---- ---- 266.20 +7.60 258.60 2280 ---- ---- ---- ---- 269.60 +7.60 262.00 2285 ---- ---- ---- ---- 273.00 +7.60 265.40 2290 ---- ---- ---- ---- 276.50 +7.70 268.80 2295 ---- ---- ---- ---- 280.00 +7.80 272.20 2300 ---- ---- ---- ---- 283.50 +7.90 275.60 2305 ---- ---- ---- ---- 287.00 +7.90 279.10 2310 ---- ---- ---- ---- 290.50 +7.90 282.60 2315 ---- ---- ---- ---- 294.00 +8.00 286.00 2320 ---- ---- ---- ---- 297.60 +8.10 289.50 2325 ---- ---- ---- ---- 301.10 +8.00 293.10 2330 ---- ---- ---- ---- 304.70 +8.10 296.60 2335 ---- ---- ---- ---- 308.30 ---- ---- 2340 ---- ---- ---- ---- 311.90 +8.20 303.70 2350 ---- ---- ---- ---- 319.20 +8.30 310.90 2360 ---- ---- ---- ---- 326.50 +8.40 318.10 2370 ---- ---- ---- ---- 333.90 +8.50 325.40 2375 ---- ---- ---- ---- 337.70 +8.60 329.10 2380 ---- ---- ---- ---- 341.40 +8.60 332.80 2390 ---- ---- ---- ---- 348.90 +8.70 340.20 2400 ---- ---- ---- ---- 356.50 +8.80 347.70 2410 ---- ---- ---- ---- 364.10 +8.90 355.20 2420 ---- ---- ---- ---- 371.80 +9.00 362.80 2425 ---- ---- ---- ---- 375.60 +9.00 366.60 2430 ---- ---- ---- ---- 379.50 ---- ---- 2440 ---- ---- ---- ---- 387.30 ---- ---- 2450 ---- ---- ---- ---- 395.10 +9.30 385.80 2475 ---- ---- ---- ---- 414.90 +9.50 405.40 2500 ---- ---- ---- ---- 435.00 +9.70 425.30 2525 ---- ---- ---- ---- 455.30 +9.80 445.50 2550 ---- ---- ---- ---- 476.00 +10.10 465.90 2575 ---- ---- ---- ---- 496.80 +10.20 486.60 2600 ---- ---- ---- ---- 518.00 +10.50 507.50 2625 ---- ---- ---- ---- 539.30 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 1025 ---- ---- ---- ---- .70 +.10 .60 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.50 +.10 1.40 1130 ---- ---- ---- ---- 1.60 +.10 1.50 1140 ---- ---- ---- ---- 1.70 +.10 1.60 1150 ---- ---- ---- ---- 1.80 +.10 1.70 1160 ---- ---- ---- ---- 2.00 +.10 1.90 1170 ---- ---- ---- ---- 2.10 +.10 2.00 1175 ---- ---- ---- ---- 2.20 +.10 2.10 1180 ---- ---- ---- ---- 2.30 +.10 2.20 1190 ---- ---- ---- ---- 2.50 +.20 2.30 1200 ---- ---- ---- ---- 2.60 +.10 2.50 1210 ---- ---- ---- ---- 2.80 +.10 2.70 1220 ---- ---- ---- ---- 3.00 +.10 2.90 1225 ---- ---- ---- ---- 3.10 +.10 3.00 1230 ---- ---- ---- ---- 3.20 +.10 3.10 1235 ---- ---- ---- ---- 3.30 +.10 3.20 1240 ---- ---- ---- ---- 3.50 +.20 3.30 1245 ---- ---- ---- ---- 3.60 +.20 3.40 1250 ---- ---- ---- ---- 3.70 +.20 3.50 70 1255 ---- ---- ---- ---- 3.80 +.20 3.60 1260 ---- ---- ---- ---- 3.90 +.20 3.70 1265 ---- ---- ---- ---- 4.10 +.20 3.90 1270 ---- ---- ---- ---- 4.20 +.20 4.00 1275 ---- ---- ---- ---- 4.30 +.20 4.10 1280 ---- ---- ---- ---- 4.50 +.20 4.30 1285 ---- ---- ---- ---- 4.60 +.20 4.40 1290 ---- ---- ---- ---- 4.80 +.30 4.50 1295 ---- ---- ---- ---- 4.90 +.20 4.70 1300 ---- ---- ---- ---- 5.10 +.30 4.80 1305 ---- ---- ---- ---- 5.20 +.20 5.00 1310 ---- ---- ---- ---- 5.40 +.30 5.10 1315 ---- ---- ---- ---- 5.60 +.30 5.30 1320 ---- ---- ---- ---- 5.70 +.20 5.50 1325 ---- ---- ---- ---- 5.90 +.30 5.60 1330 ---- ---- ---- ---- 6.10 +.30 5.80 1335 ---- ---- ---- ---- 6.30 +.30 6.00 1340 ---- ---- ---- ---- 6.50 +.30 6.20 1345 ---- ---- ---- ---- 6.70 +.40 6.30 1350 ---- ---- ---- ---- 6.90 +.40 6.50 1355 ---- ---- ---- ---- 7.10 +.40 6.70 1360 ---- ---- ---- ---- 7.30 +.40 6.90 1365 ---- ---- ---- ---- 7.50 +.40 7.10 1370 ---- ---- ---- ---- 7.70 +.40 7.30 1375 ---- ---- ---- ---- 7.90 +.30 7.60 1380 ---- ---- ---- ---- 8.20 +.40 7.80 1385 ---- ---- ---- ---- 8.40 +.40 8.00 1390 ---- ---- ---- ---- 8.60 +.40 8.20 1395 ---- ---- ---- ---- 8.90 +.40 8.50 1400 ---- ---- ---- ---- 9.10 +.40 8.70 1405 ---- ---- ---- ---- 9.40 +.50 8.90 1410 ---- ---- ---- ---- 9.70 +.50 9.20 1415 ---- ---- ---- ---- 9.90 +.50 9.40 1420 ---- ---- ---- ---- 10.20 +.50 9.70 1425 ---- ---- ---- ---- 10.50 +.50 10.00 1430 ---- ---- ---- ---- 10.80 +.60 10.20 1435 ---- ---- ---- ---- 11.10 +.60 10.50 1440 ---- ---- ---- ---- 11.40 +.60 10.80 1445 ---- ---- ---- ---- 11.70 +.60 11.10 1450 ---- ---- ---- ---- 12.00 +.60 11.40 1455 ---- ---- ---- ---- 12.30 +.60 11.70 1460 ---- ---- ---- ---- 12.60 +.60 12.00 1465 ---- ---- ---- ---- 12.90 +.60 12.30 1470 ---- ---- ---- ---- 13.30 +.70 12.60 1475 ---- ---- ---- ---- 13.60 +.60 13.00 1480 ---- ---- ---- ---- 14.00 +.70 13.30 1485 ---- ---- ---- ---- 14.30 +.70 13.60 1490 ---- ---- ---- ---- 14.70 +.70 14.00 1495 ---- ---- ---- ---- 15.00 +.70 14.30 1500 ---- ---- ---- ---- 15.40 +.70 14.70 1505 ---- ---- ---- ---- 15.80 +.80 15.00 1510 ---- ---- ---- ---- 16.20 +.80 15.40 1515 ---- ---- ---- ---- 16.60 +.80 15.80 1520 ---- ---- ---- ---- 17.00 +.80 16.20 1525 ---- ---- ---- ---- 17.40 +.80 16.60 1530 ---- ---- ---- ---- 17.80 +.80 17.00 1535 ---- ---- ---- ---- 18.30 +.90 17.40 1540 ---- ---- ---- ---- 18.70 +.90 17.80 1545 ---- ---- ---- ---- 19.10 +.90 18.20 1550 ---- ---- ---- ---- 19.60 +1.00 18.60 1555 ---- ---- ---- ---- 20.00 +.90 19.10 1560 ---- ---- ---- ---- 20.50 +1.00 19.50 1565 ---- ---- ---- ---- 21.00 +1.00 20.00 1570 ---- ---- ---- ---- 21.40 +1.00 20.40 1575 ---- ---- ---- ---- 21.90 +1.00 20.90 1580 ---- ---- ---- ---- 22.40 +1.00 21.40 1585 ---- ---- ---- ---- 22.90 +1.10 21.80 1590 ---- ---- ---- ---- 23.40 +1.10 22.30 1595 ---- ---- ---- ---- 23.90 +1.10 22.80 1600 ---- ---- ---- ---- 24.50 +1.20 23.30 1605 ---- ---- ---- ---- 25.00 +1.20 23.80 1610 ---- ---- ---- ---- 25.50 +1.20 24.30 1615 ---- ---- ---- ---- 26.10 +1.20 24.90 1620 ---- ---- ---- ---- 26.60 +1.20 25.40 1625 ---- ---- ---- ---- 27.20 +1.30 25.90 1630 ---- ---- ---- ---- 27.80 +1.30 26.50 1635 ---- ---- ---- ---- 28.30 +1.30 27.00 1640 ---- ---- ---- ---- 28.90 +1.30 27.60 1645 ---- ---- ---- ---- 29.50 +1.40 28.10 1650 ---- ---- ---- ---- 30.10 +1.40 28.70 1655 ---- ---- ---- ---- 30.70 +1.40 29.30 1660 ---- ---- ---- ---- 31.30 +1.40 29.90 1665 ---- ---- ---- ---- 31.90 +1.40 30.50 1670 ---- ---- ---- ---- 32.60 +1.50 31.10 1675 ---- ---- ---- ---- 33.20 +1.50 31.70 1680 ---- ---- ---- ---- 33.80 +1.50 32.30 1685 ---- ---- ---- ---- 34.50 +1.60 32.90 1690 ---- ---- ---- ---- 35.20 +1.70 33.50 1695 ---- ---- ---- ---- 35.80 +1.60 34.20 1700 ---- ---- ---- ---- 36.50 +1.70 34.80 100 1705 ---- ---- ---- ---- 37.20 +1.70 35.50 1710 ---- ---- ---- ---- 37.90 +1.80 36.10 1715 ---- ---- ---- ---- 38.60 +1.80 36.80 1720 ---- ---- ---- ---- 39.30 +1.80 37.50 1725 ---- ---- ---- ---- 40.00 +1.80 38.20 1730 ---- ---- ---- ---- 40.80 +1.90 38.90 1735 ---- ---- ---- ---- 41.50 +1.90 39.60 1740 ---- ---- ---- ---- 42.30 +2.00 40.30 1745 ---- ---- ---- ---- 43.00 +1.90 41.10 1750 ---- ---- ---- ---- 43.80 +2.00 41.80 1755 ---- ---- ---- ---- 44.60 +2.00 42.60 1760 ---- ---- ---- ---- 45.40 +2.00 43.40 1765 ---- ---- ---- ---- 46.30 +2.10 44.20 1770 ---- ---- ---- ---- 47.10 +2.10 45.00 1775 ---- ---- ---- ---- 48.00 +2.20 45.80 1780 ---- ---- ---- ---- 48.90 +2.20 46.70 1785 ---- ---- ---- ---- 49.70 +2.20 47.50 1790 ---- ---- ---- ---- 50.70 +2.30 48.40 1795 ---- ---- ---- ---- 51.60 +2.30 49.30 1800 ---- ---- ---- ---- 52.50 +2.30 50.20 1805 ---- ---- ---- ---- 53.50 +2.40 51.10 1810 ---- ---- ---- ---- 54.50 +2.40 52.10 1815 ---- ---- ---- ---- 55.50 +2.40 53.10 1820 ---- ---- ---- ---- 56.60 +2.50 54.10 1825 ---- ---- ---- ---- 57.60 +2.50 55.10 1830 ---- ---- ---- ---- 58.70 +2.60 56.10 1835 ---- ---- ---- ---- 59.80 +2.60 57.20 1840 ---- ---- ---- ---- 61.00 +2.70 58.30 1845 ---- ---- ---- ---- 62.10 +2.70 59.40 1850 ---- ---- ---- ---- 63.30 +2.80 60.50 1855 ---- ---- ---- ---- 64.50 +2.80 61.70 1860 ---- ---- ---- ---- 65.80 +2.90 62.90 1865 ---- ---- ---- ---- 67.10 +3.00 64.10 1870 ---- ---- ---- ---- 68.40 +3.00 65.40 1875 ---- ---- ---- ---- 69.70 +3.00 66.70 1880 ---- ---- ---- ---- 71.10 +3.10 68.00 1885 ---- ---- ---- ---- 72.50 +3.10 69.40 1890 ---- ---- ---- ---- 73.90 +3.10 70.80 1895 ---- ---- ---- ---- 75.40 +3.20 72.20 1900 ---- ---- ---- ---- 76.90 +3.30 73.60 1905 ---- ---- ---- ---- 78.40 +3.30 75.10 1910 ---- ---- ---- ---- 80.00 +3.40 76.60 1915 ---- ---- ---- ---- 81.60 +3.40 78.20 1920 ---- ---- ---- ---- 83.20 +3.50 79.70 1925 ---- ---- ---- ---- 84.90 +3.50 81.40 1930 ---- ---- ---- ---- 86.60 +3.60 83.00 1935 ---- ---- ---- ---- 88.30 +3.60 84.70 1940 ---- ---- ---- ---- 90.10 +3.70 86.40 1945 ---- ---- ---- ---- 91.90 +3.80 88.10 1950 ---- ---- ---- ---- 93.70 +3.80 89.90 1955 ---- ---- ---- ---- 95.50 +3.80 91.70 1960 ---- ---- ---- ---- 97.40 +3.90 93.50 1965 ---- ---- ---- ---- 99.30 +3.90 95.40 1970 ---- ---- ---- ---- 101.30 +4.10 97.20 1975 ---- ---- ---- ---- 103.20 +4.00 99.20 1980 ---- ---- ---- ---- 105.20 +4.10 101.10 1985 ---- ---- ---- ---- 107.30 +4.20 103.10 1990 ---- ---- ---- ---- 109.30 +4.20 105.10 1995 ---- ---- ---- ---- 111.40 +4.30 107.10 2000 ---- ---- ---- ---- 113.50 +4.30 109.20 2005 ---- ---- ---- ---- 115.70 +4.40 111.30 2010 ---- ---- ---- ---- 117.90 +4.50 113.40 2015 ---- ---- ---- ---- 120.10 +4.60 115.50 2020 ---- ---- ---- ---- 122.30 +4.60 117.70 2025 ---- ---- ---- ---- 124.60 +4.70 119.90 2030 ---- ---- ---- ---- 126.90 +4.70 122.20 2035 ---- ---- ---- ---- 129.20 +4.70 124.50 2040 ---- ---- ---- ---- 131.60 +4.80 126.80 2045 ---- ---- ---- ---- 134.00 +4.90 129.10 2050 ---- ---- ---- ---- 136.40 +5.00 131.40 2055 ---- ---- ---- ---- 138.90 +5.10 133.80 2060 ---- ---- ---- ---- 141.30 +5.00 136.30 2065 ---- ---- ---- ---- 143.90 +5.20 138.70 2070 ---- ---- ---- ---- 146.40 +5.20 141.20 2075 ---- ---- ---- ---- 149.00 +5.30 143.70 2080 ---- ---- ---- ---- 151.60 +5.30 146.30 2085 ---- ---- ---- ---- 154.30 +5.40 148.90 2090 ---- ---- ---- ---- 157.00 +5.50 151.50 2095 ---- ---- ---- ---- 159.70 +5.50 154.20 2100 ---- ---- ---- ---- 162.40 +5.50 156.90 2105 ---- ---- ---- ---- 165.20 +5.60 159.60 2110 ---- ---- ---- ---- 168.00 +5.60 162.40 2115 ---- ---- ---- ---- 170.90 +5.70 165.20 2120 ---- ---- ---- ---- 173.80 +5.80 168.00 2125 ---- ---- ---- ---- 176.70 +5.90 170.80 2130 ---- ---- ---- ---- 179.60 +5.90 173.70 2135 ---- ---- ---- ---- 182.60 +5.90 176.70 2140 ---- ---- ---- ---- 185.60 +6.00 179.60 2145 ---- ---- ---- ---- 188.70 +6.10 182.60 2150 ---- ---- ---- ---- 191.70 +6.10 185.60 2155 ---- ---- ---- ---- 194.80 +6.20 188.60 2160 ---- ---- ---- ---- 198.00 +6.30 191.70 2165 ---- ---- ---- ---- 201.10 +6.30 194.80 2170 ---- ---- ---- ---- 204.30 +6.40 197.90 2175 ---- ---- ---- ---- 207.50 +6.40 201.10 2180 ---- ---- ---- ---- 210.70 +6.50 204.20 2185 ---- ---- ---- ---- 214.00 +6.60 207.40 2190 ---- ---- ---- ---- 217.30 +6.60 210.70 2195 ---- ---- ---- ---- 220.60 +6.70 213.90 2200 ---- ---- ---- ---- 223.90 +6.70 217.20 2205 ---- ---- ---- ---- 227.20 +6.70 220.50 2210 ---- ---- ---- ---- 230.60 +6.80 223.80 2215 ---- ---- ---- ---- 234.00 +6.90 227.10 2220 ---- ---- ---- ---- 237.40 +6.90 230.50 2225 ---- ---- ---- ---- 240.90 +7.00 233.90 2230 ---- ---- ---- ---- 244.30 +7.00 237.30 2235 ---- ---- ---- ---- 247.80 +7.10 240.70 2240 ---- ---- ---- ---- 251.30 +7.10 244.20 2245 ---- ---- ---- ---- 254.80 +7.20 247.60 2250 ---- ---- ---- ---- 258.30 +7.20 251.10 2255 ---- ---- ---- ---- 261.80 +7.20 254.60 2260 ---- ---- ---- ---- 265.40 +7.30 258.10 2265 ---- ---- ---- ---- 269.00 +7.40 261.60 2270 ---- ---- ---- ---- 272.60 +7.40 265.20 2275 ---- ---- ---- ---- 276.20 +7.50 268.70 2280 ---- ---- ---- ---- 279.80 +7.50 272.30 2285 ---- ---- ---- ---- 283.40 +7.50 275.90 2290 ---- ---- ---- ---- 287.10 +7.60 279.50 2295 ---- ---- ---- ---- 290.70 +7.60 283.10 2300 ---- ---- ---- ---- 294.40 +7.70 286.70 2305 ---- ---- ---- ---- 298.10 +7.80 290.30 2310 ---- ---- ---- ---- 301.80 +7.80 294.00 2315 ---- ---- ---- ---- 305.50 +7.90 297.60 2320 ---- ---- ---- ---- 309.20 +7.90 301.30 2325 ---- ---- ---- ---- 313.00 +8.00 305.00 2330 ---- ---- ---- ---- 316.70 +8.00 308.70 2335 ---- ---- ---- ---- 320.50 +8.10 312.40 2340 ---- ---- ---- ---- 324.20 +8.00 316.20 2345 ---- ---- ---- ---- 328.00 +8.10 319.90 2350 ---- ---- ---- ---- 331.80 +8.10 323.70 2355 ---- ---- ---- ---- 335.60 +8.20 327.40 2360 ---- ---- ---- ---- 339.50 +8.30 331.20 2365 ---- ---- ---- ---- 343.30 +8.30 335.00 2370 ---- ---- ---- ---- 347.10 +8.30 338.80 2375 ---- ---- ---- ---- 351.00 +8.40 342.60 2380 ---- ---- ---- ---- 354.80 +8.40 346.40 2390 ---- ---- ---- ---- 362.60 +8.50 354.10 2400 ---- ---- ---- ---- 370.40 +8.60 361.80 2410 ---- ---- ---- ---- 378.30 +8.70 369.60 2420 ---- ---- ---- ---- 386.20 +8.80 377.40 2425 ---- ---- ---- ---- 390.10 +8.80 381.30 2430 ---- ---- ---- ---- 394.10 +8.90 385.20 2440 ---- ---- ---- ---- 402.10 +9.00 393.10 2450 ---- ---- ---- ---- 410.10 +9.00 401.10 2460 ---- ---- ---- ---- 418.10 +9.10 409.00 2470 ---- ---- ---- ---- 426.20 +9.20 417.00 2475 ---- ---- ---- ---- 430.20 +9.20 421.00 2500 ---- ---- ---- ---- 450.60 +9.30 441.30 2525 ---- ---- ---- ---- 471.30 +9.60 461.70 2550 ---- ---- ---- ---- 492.10 +9.80 482.30 2575 ---- ---- ---- ---- 513.10 +9.90 503.20 2600 ---- ---- ---- ---- 534.30 +10.10 524.20 2625 ---- ---- ---- ---- 555.60 +10.20 545.40 2650 ---- ---- ---- ---- 577.20 +10.40 566.80 3000 ---- ---- ---- ---- 892.90 +12.00 880.90 3500 ---- ---- ---- ---- 1374.50 +13.00 1361.50 4000 ---- ---- ---- ---- 1873.20 +13.10 1860.10 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 +.30 1.50 1050 ---- ---- ---- ---- 2.20 +.40 1.80 1075 ---- ---- ---- ---- 2.60 +.50 2.10 1100 ---- ---- ---- ---- 3.00 +.50 2.50 1125 ---- ---- ---- ---- 3.50 +.60 2.90 1150 ---- ---- ---- ---- 4.10 +.80 3.30 1175 ---- ---- ---- ---- 4.70 +.80 3.90 1200 ---- ---- ---- ---- 5.40 +.90 4.50 1220 ---- ---- ---- ---- 6.00 +1.00 5.00 1225 ---- ---- ---- ---- 6.20 +1.10 5.10 1230 ---- ---- ---- ---- 6.30 +1.00 5.30 1240 ---- ---- ---- ---- 6.70 +1.10 5.60 1250 ---- ---- ---- ---- 7.00 +1.10 5.90 1260 ---- ---- ---- ---- 7.40 +1.20 6.20 1270 ---- ---- ---- ---- 7.80 +1.20 6.60 1275 ---- ---- ---- ---- 8.00 +1.30 6.70 1280 ---- ---- ---- ---- 8.20 +1.30 6.90 1290 ---- ---- ---- ---- 8.60 +1.30 7.30 1300 ---- ---- ---- ---- 9.10 +1.40 7.70 1310 ---- ---- ---- ---- 9.50 +1.40 8.10 1315 ---- ---- ---- ---- 9.80 +1.50 8.30 1320 ---- ---- ---- ---- 10.00 +1.50 8.50 1325 ---- ---- ---- ---- 10.30 +1.60 8.70 1330 ---- ---- ---- ---- 10.50 +1.60 8.90 1335 ---- ---- ---- ---- 10.80 +1.70 9.10 1340 ---- ---- ---- ---- 11.00 +1.60 9.40 1345 ---- ---- ---- ---- 11.30 +1.70 9.60 1350 ---- ---- ---- ---- 11.60 +1.80 9.80 1355 ---- ---- ---- ---- 11.80 +1.70 10.10 1360 ---- ---- ---- ---- 12.10 +1.80 10.30 1365 ---- ---- ---- ---- 12.40 +1.80 10.60 1370 ---- ---- ---- ---- 12.70 +1.90 10.80 1375 ---- ---- ---- ---- 13.00 +1.90 11.10 1380 ---- ---- ---- ---- 13.30 +2.00 11.30 1385 ---- ---- ---- ---- 13.60 +2.00 11.60 1390 ---- ---- ---- ---- 13.90 +2.00 11.90 1395 ---- ---- ---- ---- 14.20 +2.00 12.20 1400 ---- ---- ---- ---- 14.60 +2.10 12.50 1405 ---- ---- ---- ---- 14.90 +2.20 12.70 1410 ---- ---- ---- ---- 15.20 +2.20 13.00 1415 ---- ---- ---- ---- 15.60 +2.30 13.30 1420 ---- ---- ---- ---- 15.90 +2.20 13.70 1425 ---- ---- ---- ---- 16.30 +2.30 14.00 1430 ---- ---- ---- ---- 16.60 +2.30 14.30 1435 ---- ---- ---- ---- 17.00 +2.40 14.60 1440 ---- ---- ---- ---- 17.40 +2.50 14.90 1445 ---- ---- ---- ---- 17.70 +2.40 15.30 1450 ---- ---- ---- ---- 18.10 +2.50 15.60 1455 ---- ---- ---- ---- 18.50 +2.50 16.00 1460 ---- ---- ---- ---- 18.90 +2.60 16.30 1465 ---- ---- ---- ---- 19.30 +2.60 16.70 1470 ---- ---- ---- ---- 19.70 +2.70 17.00 1475 ---- ---- ---- ---- 20.20 +2.80 17.40 1480 ---- ---- ---- ---- 20.60 +2.80 17.80 1485 ---- ---- ---- ---- 21.00 +2.80 18.20 1490 ---- ---- ---- ---- 21.50 +2.90 18.60 1495 ---- ---- ---- ---- 21.90 +2.90 19.00 1500 ---- ---- ---- ---- 22.40 +3.00 19.40 1505 ---- ---- ---- ---- 22.80 +3.00 19.80 1510 ---- ---- ---- ---- 23.30 +3.10 20.20 1515 ---- ---- ---- ---- 23.80 +3.10 20.70 1520 ---- ---- ---- ---- 24.30 +3.20 21.10 1525 ---- ---- ---- ---- 24.80 +3.20 21.60 1530 ---- ---- ---- ---- 25.30 +3.30 22.00 1535 ---- ---- ---- ---- 25.80 +3.30 22.50 1540 ---- ---- ---- ---- 26.30 +3.30 23.00 1545 ---- ---- ---- ---- 26.90 +3.50 23.40 1550 ---- ---- ---- ---- 27.40 +3.50 23.90 1555 ---- ---- ---- ---- 28.00 +3.60 24.40 1560 ---- ---- ---- ---- 28.50 +3.60 24.90 1565 ---- ---- ---- ---- 29.10 +3.70 25.40 1570 ---- ---- ---- ---- 29.70 +3.70 26.00 1575 ---- ---- ---- ---- 30.20 +3.70 26.50 1580 ---- ---- ---- ---- 30.80 +3.80 27.00 1585 ---- ---- ---- ---- 31.40 +3.80 27.60 1590 ---- ---- ---- ---- 32.10 +4.00 28.10 1595 ---- ---- ---- ---- 32.70 +4.00 28.70 1600 ---- ---- ---- ---- 33.30 +4.00 29.30 1605 ---- ---- ---- ---- 33.90 +4.10 29.80 1610 ---- ---- ---- ---- 34.60 +4.20 30.40 1615 ---- ---- ---- ---- 35.20 +4.20 31.00 1620 ---- ---- ---- ---- 35.90 +4.30 31.60 1625 ---- ---- ---- ---- 36.50 +4.30 32.20 1630 ---- ---- ---- ---- 37.20 +4.40 32.80 1635 ---- ---- ---- ---- 37.90 +4.40 33.50 1640 ---- ---- ---- ---- 38.60 +4.50 34.10 1645 ---- ---- ---- ---- 39.30 +4.60 34.70 1650 ---- ---- ---- ---- 40.00 +4.60 35.40 1655 ---- ---- ---- ---- 40.70 +4.70 36.00 1660 ---- ---- ---- ---- 41.40 +4.70 36.70 1665 ---- ---- ---- ---- 42.20 +4.90 37.30 1670 ---- ---- ---- ---- 42.90 +4.90 38.00 1675 ---- ---- ---- ---- 43.60 +4.90 38.70 1680 ---- ---- ---- ---- 44.40 +5.00 39.40 1685 ---- ---- ---- ---- 45.10 +5.00 40.10 1690 ---- ---- ---- ---- 45.90 +5.10 40.80 1695 ---- ---- ---- ---- 46.70 +5.20 41.50 1700 ---- ---- ---- ---- 47.40 +5.20 42.20 1705 ---- ---- ---- ---- 48.20 +5.30 42.90 1710 ---- ---- ---- ---- 49.00 +5.40 43.60 1715 ---- ---- ---- ---- 49.80 +5.40 44.40 1720 ---- ---- ---- ---- 50.60 +5.50 45.10 1725 ---- ---- ---- ---- 51.40 +5.60 45.80 1730 ---- ---- ---- ---- 52.20 +5.60 46.60 1735 ---- ---- ---- ---- 53.00 +5.70 47.30 1740 ---- ---- ---- ---- 53.90 +5.80 48.10 1745 ---- ---- ---- ---- 54.70 +5.80 48.90 1750 ---- ---- ---- ---- 55.50 +5.90 49.60 1755 ---- ---- ---- ---- 56.40 +6.00 50.40 1760 ---- ---- ---- ---- 57.20 +6.00 51.20 1765 ---- ---- ---- ---- 58.10 +6.10 52.00 1770 ---- ---- ---- ---- 59.00 +6.10 52.90 1775 ---- ---- ---- ---- 59.90 +6.20 53.70 1780 ---- ---- ---- ---- 60.80 +6.30 54.50 1785 ---- ---- ---- ---- 61.70 +6.30 55.40 1790 ---- ---- ---- ---- 62.70 +6.50 56.20 1795 ---- ---- ---- ---- 63.60 +6.50 57.10 1800 ---- ---- ---- ---- 64.60 +6.60 58.00 1805 ---- ---- ---- ---- 65.50 +6.60 58.90 1810 ---- ---- ---- ---- 66.50 +6.70 59.80 1815 ---- ---- ---- ---- 67.50 +6.70 60.80 1820 ---- ---- ---- ---- 68.60 +6.90 61.70 1825 ---- ---- ---- ---- 69.60 +6.90 62.70 1830 ---- ---- ---- ---- 70.70 +7.00 63.70 1835 ---- ---- ---- ---- 71.70 +7.00 64.70 1840 ---- ---- ---- ---- 72.80 +7.10 65.70 1845 ---- ---- ---- ---- 73.90 +7.20 66.70 1850 ---- ---- ---- ---- 75.10 +7.30 67.80 1855 ---- ---- ---- ---- 76.20 +7.30 68.90 1860 ---- ---- ---- ---- 77.40 +7.40 70.00 1865 ---- ---- ---- ---- 78.60 +7.50 71.10 1870 ---- ---- ---- ---- 79.90 +7.60 72.30 1875 ---- ---- ---- ---- 81.10 +7.60 73.50 1880 ---- ---- ---- ---- 82.40 +7.70 74.70 1885 ---- ---- ---- ---- 83.70 +7.80 75.90 1890 ---- ---- ---- ---- 85.00 +7.90 77.10 1895 ---- ---- ---- ---- 86.40 +8.00 78.40 1900 ---- ---- ---- ---- 87.80 +8.10 79.70 1905 ---- ---- ---- ---- 89.20 +8.10 81.10 1910 ---- ---- ---- ---- 90.70 +8.20 82.50 1915 ---- ---- ---- ---- 92.10 +8.20 83.90 1920 ---- ---- ---- ---- 93.70 +8.40 85.30 1925 ---- ---- ---- ---- 95.20 +8.40 86.80 1930 ---- ---- ---- ---- 96.80 +8.50 88.30 1935 ---- ---- ---- ---- 98.40 +8.60 89.80 1940 ---- ---- ---- ---- 100.00 +8.60 91.40 1945 ---- ---- ---- ---- 101.70 +8.70 93.00 1950 ---- ---- ---- ---- 103.40 +8.80 94.60 1955 ---- ---- ---- ---- 105.20 +8.90 96.30 1960 ---- ---- ---- ---- 107.00 +9.00 98.00 1965 ---- ---- ---- ---- 108.80 +9.10 99.70 1970 ---- ---- ---- ---- 110.60 +9.20 101.40 1975 ---- ---- ---- ---- 112.50 +9.30 103.20 1980 ---- ---- ---- ---- 114.40 +9.30 105.10 1985 ---- ---- ---- ---- 116.30 +9.40 106.90 1990 ---- ---- ---- ---- 118.30 +9.50 108.80 1995 ---- ---- ---- ---- 120.30 +9.60 110.70 2000 ---- ---- ---- ---- 122.30 +9.60 112.70 2005 ---- ---- ---- ---- 124.40 +9.80 114.60 2010 ---- ---- ---- ---- 126.50 +9.80 116.70 2015 ---- ---- ---- ---- 128.60 +9.90 118.70 2020 ---- ---- ---- ---- 130.70 +9.90 120.80 2025 ---- ---- ---- ---- 132.90 +10.00 122.90 2030 ---- ---- ---- ---- 135.10 +10.10 125.00 2035 ---- ---- ---- ---- 137.40 +10.20 127.20 2040 ---- ---- ---- ---- 139.70 +10.30 129.40 2045 ---- ---- ---- ---- 142.00 +10.40 131.60 2050 ---- ---- ---- ---- 144.30 +10.40 133.90 2055 ---- ---- ---- ---- 146.70 +10.50 136.20 2060 ---- ---- ---- ---- 149.10 +10.60 138.50 2065 ---- ---- ---- ---- 151.50 +10.60 140.90 2070 ---- ---- ---- ---- 154.00 +10.70 143.30 2075 ---- ---- ---- ---- 156.50 +10.80 145.70 2080 ---- ---- ---- ---- 159.00 +10.90 148.10 2085 ---- ---- ---- ---- 161.50 +10.90 150.60 2090 ---- ---- ---- ---- 164.10 +11.00 153.10 2095 ---- ---- ---- ---- 166.70 +11.00 155.70 2100 ---- ---- ---- ---- 169.40 +11.20 158.20 2105 ---- ---- ---- ---- 172.00 +11.20 160.80 2110 ---- ---- ---- ---- 174.70 +11.20 163.50 2115 ---- ---- ---- ---- 177.50 +11.40 166.10 2120 ---- ---- ---- ---- 180.20 +11.40 168.80 2125 ---- ---- ---- ---- 183.00 +11.50 171.50 2130 ---- ---- ---- ---- 185.80 +11.50 174.30 2135 ---- ---- ---- ---- 188.70 +11.60 177.10 2140 ---- ---- ---- ---- 191.50 +11.60 179.90 2145 ---- ---- ---- ---- 194.40 +11.70 182.70 2150 ---- ---- ---- ---- 197.40 +11.80 185.60 2155 ---- ---- ---- ---- 200.30 +11.80 188.50 2160 ---- ---- ---- ---- 203.30 +11.90 191.40 2165 ---- ---- ---- ---- 206.30 +12.00 194.30 2170 ---- ---- ---- ---- 209.30 +12.00 197.30 2175 ---- ---- ---- ---- 212.40 +12.10 200.30 2180 ---- ---- ---- ---- 215.50 +12.20 203.30 2185 ---- ---- ---- ---- 218.60 +12.20 206.40 2190 ---- ---- ---- ---- 221.70 +12.30 209.40 2195 ---- ---- ---- ---- 224.80 +12.30 212.50 2200 ---- ---- ---- ---- 228.00 +12.30 215.70 2205 ---- ---- ---- ---- 231.20 +12.40 218.80 2210 ---- ---- ---- ---- 234.40 +12.40 222.00 2215 ---- ---- ---- ---- 237.70 +12.50 225.20 2220 ---- ---- ---- ---- 241.00 +12.60 228.40 2225 ---- ---- ---- ---- 244.30 +12.70 231.60 2230 ---- ---- ---- ---- 247.60 +12.70 234.90 2235 ---- ---- ---- ---- 250.90 +12.70 238.20 2240 ---- ---- ---- ---- 254.30 +12.80 241.50 2245 ---- ---- ---- ---- 257.60 +12.80 244.80 2250 ---- ---- ---- ---- 261.00 +12.80 248.20 2255 ---- ---- ---- ---- 264.50 +13.00 251.50 2260 ---- ---- ---- ---- 267.90 +13.00 254.90 2265 ---- ---- ---- ---- 271.30 +13.00 258.30 2270 ---- ---- ---- ---- 274.80 +13.00 261.80 2275 ---- ---- ---- ---- 278.30 +13.10 265.20 2280 ---- ---- ---- ---- 281.80 +13.10 268.70 2285 ---- ---- ---- ---- 285.30 +13.10 272.20 2290 ---- ---- ---- ---- 288.90 +13.20 275.70 2295 ---- ---- ---- ---- 292.50 +13.30 279.20 2300 ---- ---- ---- ---- 296.00 +13.30 282.70 2305 ---- ---- ---- ---- 299.60 +13.30 286.30 2310 ---- ---- ---- ---- 303.20 +13.40 289.80 2315 ---- ---- ---- ---- 306.90 +13.50 293.40 2320 ---- ---- ---- ---- 310.50 +13.50 297.00 2325 ---- ---- ---- ---- 314.20 +13.60 300.60 2330 ---- ---- ---- ---- 317.80 +13.50 304.30 2335 ---- ---- ---- ---- 321.50 +13.60 307.90 2340 ---- ---- ---- ---- 325.20 +13.60 311.60 2345 ---- ---- ---- ---- 328.90 +13.60 315.30 2350 ---- ---- ---- ---- 332.60 +13.70 318.90 2355 ---- ---- ---- ---- 336.40 +13.70 322.70 2360 ---- ---- ---- ---- 340.10 +13.70 326.40 2365 ---- ---- ---- ---- 343.90 +13.80 330.10 2370 ---- ---- ---- ---- 347.70 +13.80 333.90 2375 ---- ---- ---- ---- 351.50 +13.90 337.60 2380 ---- ---- ---- ---- 355.30 +13.90 341.40 2390 ---- ---- ---- ---- 362.90 +13.90 349.00 2400 ---- ---- ---- ---- 370.70 +14.10 356.60 2410 ---- ---- ---- ---- 378.40 +14.10 364.30 2420 ---- ---- ---- ---- 386.20 +14.10 372.10 2425 ---- ---- ---- ---- 390.10 +14.20 375.90 2430 ---- ---- ---- ---- 394.00 +14.20 379.80 2440 ---- ---- ---- ---- 401.90 +14.20 387.70 2450 ---- ---- ---- ---- 409.90 +14.40 395.50 2460 ---- ---- ---- ---- 417.80 +14.30 403.50 2470 ---- ---- ---- ---- 425.80 +14.40 411.40 2475 ---- ---- ---- ---- 429.90 +14.50 415.40 2480 ---- ---- ---- ---- 433.90 +14.50 419.40 2500 ---- ---- ---- ---- 450.10 +14.50 435.60 2525 ---- ---- ---- ---- 470.60 +14.70 455.90 2550 ---- ---- ---- ---- 491.30 +14.80 476.50 2575 ---- ---- ---- ---- 512.10 +14.80 497.30 2600 ---- ---- ---- ---- 533.20 +14.90 518.30 2625 ---- ---- ---- ---- 554.50 +15.00 539.50 2650 ---- ---- ---- ---- 575.90 +15.00 560.90 2675 ---- ---- ---- ---- 597.50 +15.10 582.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.40 +.20 5.20 1100 ---- ---- ---- ---- 6.20 +.30 5.90 1125 ---- ---- ---- ---- 7.00 +.30 6.70 1150 ---- ---- ---- ---- 7.90 +.30 7.60 1175 ---- ---- ---- ---- 8.90 +.30 8.60 1200 ---- ---- ---- ---- 10.10 +.40 9.70 1225 ---- ---- ---- ---- 11.30 +.40 10.90 1250 ---- ---- ---- ---- 12.60 +.40 12.20 1270 ---- ---- ---- ---- 13.70 +.40 13.30 1275 ---- ---- ---- ---- 14.00 +.50 13.50 1280 ---- ---- ---- ---- 14.30 +.50 13.80 1290 ---- ---- ---- ---- 15.00 +.60 14.40 1300 ---- ---- ---- ---- 15.60 +.50 15.10 1310 ---- ---- ---- ---- 16.30 +.60 15.70 1320 ---- ---- ---- ---- 16.90 +.50 16.40 1325 ---- ---- ---- ---- 17.30 +.60 16.70 1330 ---- ---- ---- ---- 17.70 +.70 17.00 1340 ---- ---- ---- ---- 18.40 +.70 17.70 1350 ---- ---- ---- ---- 19.10 +.60 18.50 1360 ---- ---- ---- ---- 19.90 +.70 19.20 1370 ---- ---- ---- ---- 20.70 +.70 20.00 1375 ---- ---- ---- ---- 21.10 +.70 20.40 1380 ---- ---- ---- ---- 21.50 +.70 20.80 1385 ---- ---- ---- ---- 21.90 +.70 21.20 1390 ---- ---- ---- ---- 22.30 +.70 21.60 1395 ---- ---- ---- ---- 22.80 +.80 22.00 1400 ---- ---- ---- ---- 23.20 +.80 22.40 1405 ---- ---- ---- ---- 23.70 +.90 22.80 1410 ---- ---- ---- ---- 24.10 +.80 23.30 1415 ---- ---- ---- ---- 24.60 +.90 23.70 1420 ---- ---- ---- ---- 25.00 +.90 24.10 1425 ---- ---- ---- ---- 25.50 +.90 24.60 1430 ---- ---- ---- ---- 26.00 +.90 25.10 1435 ---- ---- ---- ---- 26.40 +.90 25.50 1440 ---- ---- ---- ---- 26.90 +.90 26.00 1445 ---- ---- ---- ---- 27.40 +.90 26.50 1450 ---- ---- ---- ---- 27.90 +.90 27.00 1455 ---- ---- ---- ---- 28.40 +1.00 27.40 1460 ---- ---- ---- ---- 28.90 +1.00 27.90 1465 ---- ---- ---- ---- 29.50 +1.10 28.40 1470 ---- ---- ---- ---- 30.00 +1.00 29.00 1475 ---- ---- ---- ---- 30.50 +1.00 29.50 1480 ---- ---- ---- ---- 31.10 +1.10 30.00 1485 ---- ---- ---- ---- 31.60 +1.10 30.50 1490 ---- ---- ---- ---- 32.20 +1.10 31.10 1495 ---- ---- ---- ---- 32.70 +1.10 31.60 1500 ---- ---- ---- ---- 33.30 +1.10 32.20 1505 ---- ---- ---- ---- 33.90 +1.20 32.70 1510 ---- ---- ---- ---- 34.50 +1.20 33.30 1515 ---- ---- ---- ---- 35.10 +1.20 33.90 1520 ---- ---- ---- ---- 35.70 +1.30 34.40 1525 ---- ---- ---- ---- 36.30 +1.30 35.00 1530 ---- ---- ---- ---- 36.90 +1.30 35.60 1535 ---- ---- ---- ---- 37.50 +1.30 36.20 1540 ---- ---- ---- ---- 38.10 +1.20 36.90 1545 ---- ---- ---- ---- 38.80 +1.30 37.50 1550 ---- ---- ---- ---- 39.40 +1.30 38.10 1555 ---- ---- ---- ---- 40.10 +1.40 38.70 1560 ---- ---- ---- ---- 40.80 +1.40 39.40 1565 ---- ---- ---- ---- 41.40 +1.40 40.00 1570 ---- ---- ---- ---- 42.10 +1.40 40.70 1575 ---- ---- ---- ---- 42.80 +1.50 41.30 1580 ---- ---- ---- ---- 43.50 +1.50 42.00 1585 ---- ---- ---- ---- 44.20 +1.50 42.70 1590 ---- ---- ---- ---- 44.90 +1.50 43.40 1595 ---- ---- ---- ---- 45.60 +1.50 44.10 1600 ---- ---- ---- ---- 46.30 +1.50 44.80 1605 ---- ---- ---- ---- 47.00 +1.50 45.50 1610 ---- ---- ---- ---- 47.80 +1.60 46.20 1615 ---- ---- ---- ---- 48.50 +1.60 46.90 1620 ---- ---- ---- ---- 49.30 +1.70 47.60 1625 ---- ---- ---- ---- 50.00 +1.60 48.40 1630 ---- ---- ---- ---- 50.80 +1.70 49.10 1635 ---- ---- ---- ---- 51.60 +1.80 49.80 1640 ---- ---- ---- ---- 52.30 +1.70 50.60 1645 ---- ---- ---- ---- 53.10 +1.70 51.40 1650 ---- ---- ---- ---- 53.90 +1.80 52.10 1655 ---- ---- ---- ---- 54.70 +1.80 52.90 1660 ---- ---- ---- ---- 55.50 +1.80 53.70 1665 ---- ---- ---- ---- 56.30 +1.80 54.50 1670 ---- ---- ---- ---- 57.10 +1.90 55.20 1675 ---- ---- ---- ---- 58.00 +2.00 56.00 1680 ---- ---- ---- ---- 58.80 +2.00 56.80 1685 ---- ---- ---- ---- 59.60 +2.00 57.60 1690 ---- ---- ---- ---- 60.50 +2.00 58.50 1695 ---- ---- ---- ---- 61.30 +2.00 59.30 1700 ---- ---- ---- ---- 62.20 +2.10 60.10 1705 ---- ---- ---- ---- 63.00 +2.10 60.90 1710 ---- ---- ---- ---- 63.90 +2.10 61.80 1715 ---- ---- ---- ---- 64.70 +2.10 62.60 1720 ---- ---- ---- ---- 65.60 +2.20 63.40 1725 ---- ---- ---- ---- 66.50 +2.20 64.30 1730 ---- ---- ---- ---- 67.40 +2.30 65.10 1735 ---- ---- ---- ---- 68.30 +2.30 66.00 1740 ---- ---- ---- ---- 69.20 +2.30 66.90 1745 ---- ---- ---- ---- 70.00 +2.30 67.70 1750 ---- ---- ---- ---- 70.90 +2.30 68.60 1755 ---- ---- ---- ---- 71.90 +2.40 69.50 1760 ---- ---- ---- ---- 72.80 +2.40 70.40 1765 ---- ---- ---- ---- 73.70 +2.40 71.30 1770 ---- ---- ---- ---- 74.60 +2.50 72.10 1775 ---- ---- ---- ---- 75.50 +2.50 73.00 1780 ---- ---- ---- ---- 76.50 +2.50 74.00 1785 ---- ---- ---- ---- 77.40 +2.50 74.90 1790 ---- ---- ---- ---- 78.40 +2.60 75.80 1795 ---- ---- ---- ---- 79.30 +2.60 76.70 1800 ---- ---- ---- ---- 80.30 +2.60 77.70 1805 ---- ---- ---- ---- 81.30 +2.70 78.60 1810 ---- ---- ---- ---- 82.30 +2.70 79.60 1815 ---- ---- ---- ---- 83.30 +2.70 80.60 1820 ---- ---- ---- ---- 84.40 +2.80 81.60 1825 ---- ---- ---- ---- 85.40 +2.80 82.60 1830 ---- ---- ---- ---- 86.40 +2.80 83.60 1835 ---- ---- ---- ---- 87.50 +2.90 84.60 1840 ---- ---- ---- ---- 88.60 +2.90 85.70 1845 ---- ---- ---- ---- 89.70 +2.90 86.80 1850 ---- ---- ---- ---- 90.80 +2.90 87.90 1855 ---- ---- ---- ---- 92.00 +3.00 89.00 1860 ---- ---- ---- ---- 93.10 +3.00 90.10 1865 ---- ---- ---- ---- 94.30 +3.10 91.20 1870 ---- ---- ---- ---- 95.50 +3.10 92.40 1875 ---- ---- ---- ---- 96.70 +3.10 93.60 1880 ---- ---- ---- ---- 98.00 +3.20 94.80 1885 ---- ---- ---- ---- 99.20 +3.20 96.00 1890 ---- ---- ---- ---- 100.50 +3.20 97.30 1895 ---- ---- ---- ---- 101.80 +3.30 98.50 1900 ---- ---- ---- ---- 103.20 +3.40 99.80 1905 ---- ---- ---- ---- 104.60 +3.40 101.20 1910 ---- ---- ---- ---- 105.90 +3.40 102.50 1915 ---- ---- ---- ---- 107.40 +3.50 103.90 1920 ---- ---- ---- ---- 108.80 +3.50 105.30 1925 ---- ---- ---- ---- 110.30 +3.50 106.80 1930 ---- ---- ---- ---- 111.80 +3.50 108.30 1935 ---- ---- ---- ---- 113.40 +3.60 109.80 1940 ---- ---- ---- ---- 115.00 +3.70 111.30 1945 ---- ---- ---- ---- 116.60 +3.70 112.90 1950 ---- ---- ---- ---- 118.30 +3.80 114.50 1955 ---- ---- ---- ---- 119.90 +3.80 116.10 1960 ---- ---- ---- ---- 121.70 +3.90 117.80 1965 ---- ---- ---- ---- 123.40 +3.90 119.50 1970 ---- ---- ---- ---- 125.20 +3.90 121.30 1975 ---- ---- ---- ---- 127.00 +3.90 123.10 1980 ---- ---- ---- ---- 128.90 +4.00 124.90 1985 ---- ---- ---- ---- 130.70 +4.00 126.70 1990 ---- ---- ---- ---- 132.70 +4.10 128.60 1995 ---- ---- ---- ---- 134.60 +4.20 130.40 2000 ---- ---- ---- ---- 136.60 +4.20 132.40 2005 ---- ---- ---- ---- 138.50 +4.20 134.30 2010 ---- ---- ---- ---- 140.60 +4.30 136.30 2015 ---- ---- ---- ---- 142.60 +4.30 138.30 2020 ---- ---- ---- ---- 144.70 +4.40 140.30 2025 ---- ---- ---- ---- 146.80 +4.50 142.30 2030 ---- ---- ---- ---- 148.90 +4.50 144.40 2035 ---- ---- ---- ---- 151.00 +4.50 146.50 2040 ---- ---- ---- ---- 153.10 +4.50 148.60 2045 ---- ---- ---- ---- 155.30 +4.60 150.70 2050 ---- ---- ---- ---- 157.50 +4.70 152.80 2055 ---- ---- ---- ---- 159.70 +4.70 155.00 2060 ---- ---- ---- ---- 162.00 +4.80 157.20 2065 ---- ---- ---- ---- 164.20 +4.80 159.40 2070 ---- ---- ---- ---- 166.50 +4.80 161.70 2075 ---- ---- ---- ---- 168.80 +4.90 163.90 2080 ---- ---- ---- ---- 171.20 +5.00 166.20 2085 ---- ---- ---- ---- 173.50 +5.00 168.50 2090 ---- ---- ---- ---- 175.90 +5.00 170.90 2095 ---- ---- ---- ---- 178.40 +5.10 173.30 2100 ---- ---- ---- ---- 180.90 +5.20 175.70 2105 ---- ---- ---- ---- 183.40 +5.20 178.20 2110 ---- ---- ---- ---- 185.90 +5.20 180.70 2115 ---- ---- ---- ---- 188.50 +5.30 183.20 2120 ---- ---- ---- ---- 191.10 +5.40 185.70 2125 ---- ---- ---- ---- 193.70 +5.40 188.30 2130 ---- ---- ---- ---- 196.40 +5.40 191.00 2135 ---- ---- ---- ---- 199.10 +5.50 193.60 2140 ---- ---- ---- ---- 201.80 +5.50 196.30 2145 ---- ---- ---- ---- 204.60 +5.60 199.00 2150 ---- ---- ---- ---- 207.40 +5.60 201.80 2155 ---- ---- ---- ---- 210.20 +5.60 204.60 2160 ---- ---- ---- ---- 213.10 +5.70 207.40 2165 ---- ---- ---- ---- 216.00 +5.80 210.20 2170 ---- ---- ---- ---- 218.90 +5.80 213.10 2175 ---- ---- ---- ---- 221.90 +5.90 216.00 2180 ---- ---- ---- ---- 224.80 +5.90 218.90 2185 ---- ---- ---- ---- 227.90 +6.00 221.90 2190 ---- ---- ---- ---- 230.90 +6.00 224.90 2195 ---- ---- ---- ---- 234.00 +6.10 227.90 2200 ---- ---- ---- ---- 237.10 +6.10 231.00 2205 ---- ---- ---- ---- 240.20 +6.20 234.00 2210 ---- ---- ---- ---- 243.30 +6.20 237.10 2215 ---- ---- ---- ---- 246.50 +6.20 240.30 2220 ---- ---- ---- ---- 249.70 +6.30 243.40 2225 ---- ---- ---- ---- 252.90 +6.30 246.60 2230 ---- ---- ---- ---- 256.20 +6.40 249.80 2235 ---- ---- ---- ---- 259.40 +6.40 253.00 2240 ---- ---- ---- ---- 262.70 +6.50 256.20 2245 ---- ---- ---- ---- 266.00 +6.50 259.50 2250 ---- ---- ---- ---- 269.40 +6.60 262.80 2255 ---- ---- ---- ---- 272.70 +6.60 266.10 2260 ---- ---- ---- ---- 276.10 +6.60 269.50 2265 ---- ---- ---- ---- 279.50 +6.70 272.80 2270 ---- ---- ---- ---- 282.90 +6.70 276.20 2275 ---- ---- ---- ---- 286.40 +6.80 279.60 2280 ---- ---- ---- ---- 289.80 +6.80 283.00 2285 ---- ---- ---- ---- 293.30 +6.90 286.40 2290 ---- ---- ---- ---- 296.80 +6.90 289.90 2295 ---- ---- ---- ---- 300.30 +6.90 293.40 2300 ---- ---- ---- ---- 303.90 +7.00 296.90 2305 ---- ---- ---- ---- 307.40 +7.00 300.40 2310 ---- ---- ---- ---- 311.00 +7.10 303.90 2315 ---- ---- ---- ---- 314.50 +7.10 307.40 2320 ---- ---- ---- ---- 318.10 +7.10 311.00 2325 ---- ---- ---- ---- 321.70 +7.20 314.50 2330 ---- ---- ---- ---- 325.40 +7.30 318.10 2335 ---- ---- ---- ---- 329.00 +7.30 321.70 2340 ---- ---- ---- ---- 332.70 +7.40 325.30 2345 ---- ---- ---- ---- 336.30 +7.30 329.00 2350 ---- ---- ---- ---- 340.00 +7.40 332.60 2355 ---- ---- ---- ---- 343.70 +7.50 336.20 2360 ---- ---- ---- ---- 347.40 +7.50 339.90 2365 ---- ---- ---- ---- 351.10 +7.50 343.60 2370 ---- ---- ---- ---- 354.80 +7.60 347.20 2375 ---- ---- ---- ---- 358.50 +7.60 350.90 2380 ---- ---- ---- ---- 362.30 +7.70 354.60 2385 ---- ---- ---- ---- 366.00 +7.60 358.40 2390 ---- ---- ---- ---- 369.80 +7.70 362.10 2395 ---- ---- ---- ---- 373.60 ---- ---- 2400 ---- ---- ---- ---- 377.40 +7.80 369.60 2405 ---- ---- ---- ---- 381.20 ---- ---- 2410 ---- ---- ---- ---- 385.00 +7.90 377.10 2420 ---- ---- ---- ---- 392.70 +8.00 384.70 2425 ---- ---- ---- ---- 396.50 +8.00 388.50 2430 ---- ---- ---- ---- 400.40 +8.10 392.30 2440 ---- ---- ---- ---- 408.10 +8.10 400.00 2450 ---- ---- ---- ---- 415.90 +8.20 407.70 2460 ---- ---- ---- ---- 423.70 +8.20 415.50 2470 ---- ---- ---- ---- 431.60 +8.30 423.30 2475 ---- ---- ---- ---- 435.50 +8.30 427.20 2480 ---- ---- ---- ---- 439.50 +8.40 431.10 2490 ---- ---- ---- ---- 447.40 +8.40 439.00 2500 ---- ---- ---- ---- 455.40 +8.50 446.90 2525 ---- ---- ---- ---- 475.50 +8.70 466.80 2550 ---- ---- ---- ---- 495.80 +8.90 486.90 2575 ---- ---- ---- ---- 516.30 +9.00 507.30 2600 ---- ---- ---- ---- 537.00 +9.20 527.80 2625 ---- ---- ---- ---- 557.90 +9.30 548.60 2650 ---- ---- ---- ---- 578.90 +9.40 569.50 2675 ---- ---- ---- ---- 600.20 +9.60 590.60 2700 ---- ---- ---- ---- 621.50 ---- ---- 3500 ---- ---- ---- ---- 1358.00 +12.20 1345.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.00 +.70 23.30 1350 ---- ---- ---- ---- 26.30 +.80 25.50 1375 ---- ---- ---- ---- 28.70 +.90 27.80 1400 ---- ---- ---- ---- 31.20 +.90 30.30 1425 ---- ---- ---- ---- 34.00 +1.10 32.90 1450 ---- ---- ---- ---- 36.80 +1.10 35.70 1475 ---- ---- ---- ---- 39.90 +1.20 38.70 1500 ---- ---- ---- ---- 43.10 +1.30 41.80 1520 ---- ---- ---- ---- 45.90 +1.40 44.50 1525 ---- ---- ---- ---- 46.60 +1.50 45.10 1530 ---- ---- ---- ---- 47.30 +1.50 45.80 1540 ---- ---- ---- ---- 48.70 +1.50 47.20 1550 ---- ---- ---- ---- 50.20 +1.60 48.60 1560 ---- ---- ---- ---- 51.70 +1.60 50.10 1570 ---- ---- ---- ---- 53.20 +1.60 51.60 1575 ---- ---- ---- ---- 54.00 +1.70 52.30 1580 ---- ---- ---- ---- 54.80 +1.70 53.10 1590 ---- ---- ---- ---- 56.30 +1.70 54.60 1600 ---- ---- ---- ---- 58.00 +1.80 56.20 1610 ---- ---- ---- ---- 59.60 +1.80 57.80 1615 ---- ---- ---- ---- 60.40 +1.80 58.60 1620 ---- ---- ---- ---- 61.30 +1.90 59.40 1625 ---- ---- ---- ---- 62.10 +1.80 60.30 1630 ---- ---- ---- ---- 63.00 +1.90 61.10 1635 ---- ---- ---- ---- 63.80 +1.90 61.90 1640 ---- ---- ---- ---- 64.70 +1.90 62.80 1645 ---- ---- ---- ---- 65.60 +2.00 63.60 1650 ---- ---- ---- ---- 66.40 +1.90 64.50 1655 ---- ---- ---- ---- 67.30 +2.00 65.30 1660 ---- ---- ---- ---- 68.20 +2.00 66.20 1665 ---- ---- ---- ---- 69.10 +2.10 67.00 1670 ---- ---- ---- ---- 70.00 +2.10 67.90 1675 ---- ---- ---- ---- 70.90 +2.10 68.80 1680 ---- ---- ---- ---- 71.80 +2.10 69.70 1685 ---- ---- ---- ---- 72.70 +2.10 70.60 1690 ---- ---- ---- ---- 73.70 +2.20 71.50 1695 ---- ---- ---- ---- 74.60 +2.20 72.40 1700 ---- ---- ---- ---- 75.50 +2.20 73.30 1705 ---- ---- ---- ---- 76.50 +2.30 74.20 1710 ---- ---- ---- ---- 77.40 +2.30 75.10 1715 ---- ---- ---- ---- 78.30 +2.30 76.00 1720 ---- ---- ---- ---- 79.30 +2.40 76.90 1725 ---- ---- ---- ---- 80.20 +2.30 77.90 1730 ---- ---- ---- ---- 81.20 +2.40 78.80 1735 ---- ---- ---- ---- 82.20 +2.50 79.70 1740 ---- ---- ---- ---- 83.10 +2.40 80.70 1745 ---- ---- ---- ---- 84.10 +2.50 81.60 1750 ---- ---- ---- ---- 85.10 +2.60 82.50 1755 ---- ---- ---- ---- 86.00 +2.50 83.50 1760 ---- ---- ---- ---- 87.00 +2.60 84.40 1765 ---- ---- ---- ---- 88.00 +2.60 85.40 1770 ---- ---- ---- ---- 89.00 +2.70 86.30 1775 ---- ---- ---- ---- 89.90 +2.60 87.30 1780 ---- ---- ---- ---- 90.90 +2.60 88.30 1785 ---- ---- ---- ---- 91.90 +2.70 89.20 1790 ---- ---- ---- ---- 92.90 +2.70 90.20 1795 ---- ---- ---- ---- 94.00 +2.80 91.20 1800 ---- ---- ---- ---- 95.00 +2.80 92.20 1805 ---- ---- ---- ---- 96.00 +2.80 93.20 1810 ---- ---- ---- ---- 97.00 +2.80 94.20 1815 ---- ---- ---- ---- 98.10 +2.90 95.20 1820 ---- ---- ---- ---- 99.10 +2.90 96.20 1825 ---- ---- ---- ---- 100.20 +3.00 97.20 1830 ---- ---- ---- ---- 101.30 +3.00 98.30 1835 ---- ---- ---- ---- 102.40 +3.10 99.30 1840 ---- ---- ---- ---- 103.50 +3.10 100.40 1845 ---- ---- ---- ---- 104.60 +3.10 101.50 1850 ---- ---- ---- ---- 105.70 +3.10 102.60 1855 ---- ---- ---- ---- 106.90 +3.20 103.70 1860 ---- ---- ---- ---- 108.00 +3.20 104.80 1865 ---- ---- ---- ---- 109.20 +3.20 106.00 1870 ---- ---- ---- ---- 110.40 +3.20 107.20 1875 ---- ---- ---- ---- 111.60 +3.30 108.30 1880 ---- ---- ---- ---- 112.90 +3.30 109.60 1885 ---- ---- ---- ---- 114.10 +3.30 110.80 1890 ---- ---- ---- ---- 115.40 +3.40 112.00 1895 ---- ---- ---- ---- 116.70 +3.40 113.30 1900 ---- ---- ---- ---- 118.00 +3.40 114.60 1905 ---- ---- ---- ---- 119.40 +3.50 115.90 1910 ---- ---- ---- ---- 120.80 +3.60 117.20 1915 ---- ---- ---- ---- 122.20 +3.60 118.60 1920 ---- ---- ---- ---- 123.60 +3.60 120.00 1925 ---- ---- ---- ---- 125.10 +3.70 121.40 1930 ---- ---- ---- ---- 126.60 +3.70 122.90 1935 ---- ---- ---- ---- 128.10 +3.70 124.40 1940 ---- ---- ---- ---- 129.60 +3.70 125.90 1945 ---- ---- ---- ---- 131.20 +3.80 127.40 1950 ---- ---- ---- ---- 132.80 +3.80 129.00 1955 ---- ---- ---- ---- 134.50 +3.90 130.60 1960 ---- ---- ---- ---- 136.20 +3.90 132.30 1965 ---- ---- ---- ---- 137.90 +4.00 133.90 1970 ---- ---- ---- ---- 139.60 +3.90 135.70 1975 ---- ---- ---- ---- 141.40 +4.00 137.40 1980 ---- ---- ---- ---- 143.30 +4.10 139.20 1985 ---- ---- ---- ---- 145.10 +4.10 141.00 1990 ---- ---- ---- ---- 147.00 +4.20 142.80 1995 ---- ---- ---- ---- 148.90 +4.20 144.70 2000 ---- ---- ---- ---- 150.90 +4.30 146.60 2005 ---- ---- ---- ---- 152.80 +4.30 148.50 2010 ---- ---- ---- ---- 154.80 +4.30 150.50 2015 ---- ---- ---- ---- 156.90 +4.40 152.50 2020 ---- ---- ---- ---- 158.90 +4.40 154.50 2025 ---- ---- ---- ---- 161.00 +4.50 156.50 2030 ---- ---- ---- ---- 163.10 +4.50 158.60 2035 ---- ---- ---- ---- 165.20 +4.60 160.60 2040 ---- ---- ---- ---- 167.30 +4.60 162.70 2045 ---- ---- ---- ---- 169.50 +4.60 164.90 2050 ---- ---- ---- ---- 171.70 +4.70 167.00 2055 ---- ---- ---- ---- 173.90 +4.80 169.10 2060 ---- ---- ---- ---- 176.10 +4.80 171.30 2065 ---- ---- ---- ---- 178.30 +4.80 173.50 2070 ---- ---- ---- ---- 180.50 +4.80 175.70 2075 ---- ---- ---- ---- 182.80 +4.90 177.90 2080 ---- ---- ---- ---- 185.10 +4.90 180.20 2085 ---- ---- ---- ---- 187.40 +5.00 182.40 2090 ---- ---- ---- ---- 189.80 +5.10 184.70 2095 ---- ---- ---- ---- 192.10 +5.00 187.10 2100 ---- ---- ---- ---- 194.60 +5.20 189.40 2105 ---- ---- ---- ---- 197.00 +5.20 191.80 2110 ---- ---- ---- ---- 199.50 +5.20 194.30 2115 ---- ---- ---- ---- 202.00 +5.30 196.70 2120 ---- ---- ---- ---- 204.50 +5.30 199.20 2125 ---- ---- ---- ---- 207.10 +5.30 201.80 2130 ---- ---- ---- ---- 209.70 +5.40 204.30 2135 ---- ---- ---- ---- 212.40 +5.40 207.00 2140 ---- ---- ---- ---- 215.10 +5.50 209.60 2145 ---- ---- ---- ---- 217.80 +5.50 212.30 2150 ---- ---- ---- ---- 220.60 +5.60 215.00 2155 ---- ---- ---- ---- 223.40 +5.70 217.70 2160 ---- ---- ---- ---- 226.20 +5.70 220.50 2165 ---- ---- ---- ---- 229.00 +5.70 223.30 2170 ---- ---- ---- ---- 231.90 +5.70 226.20 2175 ---- ---- ---- ---- 234.80 +5.80 229.00 2180 ---- ---- ---- ---- 237.80 +5.90 231.90 2185 ---- ---- ---- ---- 240.80 +5.90 234.90 2190 ---- ---- ---- ---- 243.80 +6.00 237.80 2195 ---- ---- ---- ---- 246.80 +6.00 240.80 2200 ---- ---- ---- ---- 249.90 +6.10 243.80 2205 ---- ---- ---- ---- 252.90 +6.00 246.90 2210 ---- ---- ---- ---- 256.10 +6.20 249.90 2215 ---- ---- ---- ---- 259.20 +6.20 253.00 2220 ---- ---- ---- ---- 262.40 +6.20 256.20 2225 ---- ---- ---- ---- 265.50 +6.20 259.30 2230 ---- ---- ---- ---- 268.80 +6.30 262.50 2235 ---- ---- ---- ---- 272.00 +6.30 265.70 2240 ---- ---- ---- ---- 275.30 +6.40 268.90 2245 ---- ---- ---- ---- 278.60 +6.50 272.10 2250 ---- ---- ---- ---- 281.90 +6.50 275.40 2255 ---- ---- ---- ---- 285.20 +6.50 278.70 2260 ---- ---- ---- ---- 288.60 +6.60 282.00 2265 ---- ---- ---- ---- 291.90 +6.60 285.30 2270 ---- ---- ---- ---- 295.30 +6.60 288.70 2275 ---- ---- ---- ---- 298.70 +6.60 292.10 2280 ---- ---- ---- ---- 302.20 +6.70 295.50 2285 ---- ---- ---- ---- 305.60 +6.70 298.90 2290 ---- ---- ---- ---- 309.10 +6.80 302.30 2295 ---- ---- ---- ---- 312.60 +6.80 305.80 2300 ---- ---- ---- ---- 316.10 +6.90 309.20 2305 ---- ---- ---- ---- 319.60 +6.90 312.70 2310 ---- ---- ---- ---- 323.20 +7.00 316.20 2315 ---- ---- ---- ---- 326.70 +6.90 319.80 2320 ---- ---- ---- ---- 330.30 +7.00 323.30 2325 ---- ---- ---- ---- 333.90 +7.10 326.80 2330 ---- ---- ---- ---- 337.50 +7.10 330.40 2335 ---- ---- ---- ---- 341.20 +7.20 334.00 2340 ---- ---- ---- ---- 344.80 +7.20 337.60 2345 ---- ---- ---- ---- 348.40 +7.20 341.20 2350 ---- ---- ---- ---- 352.10 +7.30 344.80 2355 ---- ---- ---- ---- 355.80 +7.30 348.50 2360 ---- ---- ---- ---- 359.50 +7.40 352.10 2365 ---- ---- ---- ---- 363.20 +7.40 355.80 2370 ---- ---- ---- ---- 366.90 +7.50 359.40 2375 ---- ---- ---- ---- 370.60 +7.50 363.10 2380 ---- ---- ---- ---- 374.30 +7.50 366.80 2385 ---- ---- ---- ---- 378.10 +7.60 370.50 2390 ---- ---- ---- ---- 381.80 +7.60 374.20 2395 ---- ---- ---- ---- 385.60 +7.60 378.00 2400 ---- ---- ---- ---- 389.30 +7.60 381.70 2405 ---- ---- ---- ---- 393.10 +7.60 385.50 2410 ---- ---- ---- ---- 396.90 +7.70 389.20 2415 ---- ---- ---- ---- 400.70 ---- ---- 2420 ---- ---- ---- ---- 404.50 +7.70 396.80 2425 ---- ---- ---- ---- 408.40 +7.80 400.60 2430 ---- ---- ---- ---- 412.20 +7.80 404.40 2440 ---- ---- ---- ---- 419.90 +7.90 412.00 2450 ---- ---- ---- ---- 427.70 +8.00 419.70 2460 ---- ---- ---- ---- 435.40 +8.00 427.40 2470 ---- ---- ---- ---- 443.30 +8.20 435.10 2475 ---- ---- ---- ---- 447.20 +8.20 439.00 2480 ---- ---- ---- ---- 451.10 +8.20 442.90 2490 ---- ---- ---- ---- 459.00 +8.30 450.70 2500 ---- ---- ---- ---- 466.90 +8.30 458.60 2510 ---- ---- ---- ---- 474.90 ---- ---- 2520 ---- ---- ---- ---- 482.90 ---- ---- 2525 ---- ---- ---- ---- 486.90 +8.50 478.40 2550 ---- ---- ---- ---- 507.10 +8.60 498.50 2575 ---- ---- ---- ---- 527.50 +8.80 518.70 2600 ---- ---- ---- ---- 548.10 +9.00 539.10 2625 ---- ---- ---- ---- 568.80 +9.10 559.70 2650 ---- ---- ---- ---- 589.70 +9.20 580.50 2675 ---- ---- ---- ---- 610.80 +9.30 601.50 2700 ---- ---- ---- ---- 632.10 +9.50 622.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 32.50 +1.00 31.50 1375 ---- ---- ---- ---- 35.10 +1.00 34.10 1400 ---- ---- ---- ---- 37.80 +1.00 36.80 1425 ---- ---- ---- ---- 40.70 +1.10 39.60 1450 ---- ---- ---- ---- 43.80 +1.20 42.60 1475 ---- ---- ---- ---- 47.00 +1.30 45.70 1500 ---- ---- ---- ---- 50.40 +1.40 49.00 1525 ---- ---- ---- ---- 54.00 +1.60 52.40 1530 ---- ---- ---- ---- 54.70 +1.50 53.20 1540 ---- ---- ---- ---- 56.20 +1.60 54.60 1550 ---- ---- ---- ---- 57.70 +1.60 56.10 1560 ---- ---- ---- ---- 59.20 +1.60 57.60 1570 ---- ---- ---- ---- 60.80 +1.70 59.10 1575 ---- ---- ---- ---- 61.60 +1.70 59.90 1580 ---- ---- ---- ---- 62.40 +1.80 60.60 1590 ---- ---- ---- ---- 64.00 +1.80 62.20 1600 ---- ---- ---- ---- 65.70 +1.90 63.80 1610 ---- ---- ---- ---- 67.30 +1.80 65.50 1620 ---- ---- ---- ---- 69.00 +1.90 67.10 1625 ---- ---- ---- ---- 69.90 +2.00 67.90 1630 ---- ---- ---- ---- 70.80 +2.00 68.80 1635 ---- ---- ---- ---- 71.60 +2.00 69.60 1640 ---- ---- ---- ---- 72.50 +2.00 70.50 1645 ---- ---- ---- ---- 73.40 +2.00 71.40 1650 ---- ---- ---- ---- 74.30 +2.10 72.20 1655 ---- ---- ---- ---- 75.20 +2.10 73.10 1660 ---- ---- ---- ---- 76.10 +2.10 74.00 1665 ---- ---- ---- ---- 77.00 +2.20 74.80 1670 ---- ---- ---- ---- 77.90 +2.20 75.70 1675 ---- ---- ---- ---- 78.80 +2.20 76.60 1680 ---- ---- ---- ---- 79.70 +2.20 77.50 1685 ---- ---- ---- ---- 80.70 +2.30 78.40 1690 ---- ---- ---- ---- 81.60 +2.30 79.30 1695 ---- ---- ---- ---- 82.50 +2.30 80.20 1700 ---- ---- ---- ---- 83.50 +2.30 81.20 1705 ---- ---- ---- ---- 84.40 +2.30 82.10 1710 ---- ---- ---- ---- 85.40 +2.40 83.00 1715 ---- ---- ---- ---- 86.30 +2.40 83.90 1720 ---- ---- ---- ---- 87.30 +2.40 84.90 1725 ---- ---- ---- ---- 88.20 +2.40 85.80 1730 ---- ---- ---- ---- 89.20 +2.50 86.70 1735 ---- ---- ---- ---- 90.20 +2.50 87.70 1740 ---- ---- ---- ---- 91.10 +2.50 88.60 1745 ---- ---- ---- ---- 92.10 +2.60 89.50 1750 ---- ---- ---- ---- 93.10 +2.60 90.50 1755 ---- ---- ---- ---- 94.00 +2.60 91.40 1760 ---- ---- ---- ---- 95.00 +2.60 92.40 1765 ---- ---- ---- ---- 96.00 +2.60 93.40 1770 ---- ---- ---- ---- 97.00 +2.70 94.30 1775 ---- ---- ---- ---- 98.00 +2.70 95.30 1780 ---- ---- ---- ---- 99.00 +2.80 96.20 1785 ---- ---- ---- ---- 100.00 +2.80 97.20 1790 ---- ---- ---- ---- 100.90 +2.70 98.20 1795 ---- ---- ---- ---- 101.90 +2.80 99.10 1800 ---- ---- ---- ---- 102.90 +2.80 100.10 1805 ---- ---- ---- ---- 104.00 +2.90 101.10 1810 ---- ---- ---- ---- 105.00 +2.90 102.10 1815 ---- ---- ---- ---- 106.00 +3.00 103.00 1820 ---- ---- ---- ---- 107.00 +3.00 104.00 1825 ---- ---- ---- ---- 108.00 +3.00 105.00 1830 ---- ---- ---- ---- 109.10 +3.00 106.10 1835 ---- ---- ---- ---- 110.10 +3.00 107.10 1840 ---- ---- ---- ---- 111.20 +3.10 108.10 1845 ---- ---- ---- ---- 112.30 +3.20 109.10 1850 ---- ---- ---- ---- 113.30 +3.10 110.20 1855 ---- ---- ---- ---- 114.40 +3.10 111.30 1860 ---- ---- ---- ---- 115.50 +3.20 112.30 1865 ---- ---- ---- ---- 116.70 +3.30 113.40 1870 ---- ---- ---- ---- 117.80 +3.30 114.50 1875 ---- ---- ---- ---- 119.00 +3.30 115.70 1880 ---- ---- ---- ---- 120.10 +3.30 116.80 1885 ---- ---- ---- ---- 121.30 +3.30 118.00 1890 ---- ---- ---- ---- 122.50 +3.40 119.10 1895 ---- ---- ---- ---- 123.70 +3.40 120.30 1900 ---- ---- ---- ---- 125.00 +3.50 121.50 1905 ---- ---- ---- ---- 126.30 +3.50 122.80 1910 ---- ---- ---- ---- 127.60 +3.60 124.00 1915 ---- ---- ---- ---- 128.90 +3.60 125.30 1920 ---- ---- ---- ---- 130.20 +3.60 126.60 1925 ---- ---- ---- ---- 131.60 +3.70 127.90 1930 ---- ---- ---- ---- 133.00 +3.70 129.30 1935 ---- ---- ---- ---- 134.40 +3.70 130.70 1940 ---- ---- ---- ---- 135.80 +3.70 132.10 1945 ---- ---- ---- ---- 137.30 +3.80 133.50 1950 ---- ---- ---- ---- 138.80 +3.80 135.00 1955 ---- ---- ---- ---- 140.30 +3.80 136.50 1960 ---- ---- ---- ---- 141.90 +3.90 138.00 1965 ---- ---- ---- ---- 143.50 +3.90 139.60 1970 ---- ---- ---- ---- 145.20 +4.00 141.20 1975 ---- ---- ---- ---- 146.80 +4.00 142.80 1980 ---- ---- ---- ---- 148.50 +4.00 144.50 1985 ---- ---- ---- ---- 150.30 +4.10 146.20 1990 ---- ---- ---- ---- 152.10 +4.10 148.00 1995 ---- ---- ---- ---- 153.90 +4.10 149.80 2000 ---- ---- ---- ---- 155.80 +4.20 151.60 2005 ---- ---- ---- ---- 157.60 +4.20 153.40 2010 ---- ---- ---- ---- 159.60 +4.30 155.30 2015 ---- ---- ---- ---- 161.50 +4.30 157.20 2020 ---- ---- ---- ---- 163.50 +4.40 159.10 2025 ---- ---- ---- ---- 165.50 +4.40 161.10 2030 ---- ---- ---- ---- 167.50 +4.40 163.10 2035 ---- ---- ---- ---- 169.50 +4.40 165.10 2040 ---- ---- ---- ---- 171.60 +4.50 167.10 2045 ---- ---- ---- ---- 173.70 +4.60 169.10 2050 ---- ---- ---- ---- 175.80 +4.60 171.20 2055 ---- ---- ---- ---- 177.90 +4.60 173.30 2060 ---- ---- ---- ---- 180.10 +4.70 175.40 2065 ---- ---- ---- ---- 182.30 +4.80 177.50 2070 ---- ---- ---- ---- 184.40 +4.70 179.70 2075 ---- ---- ---- ---- 186.60 +4.80 181.80 2080 ---- ---- ---- ---- 188.80 +4.80 184.00 2085 ---- ---- ---- ---- 191.10 +4.90 186.20 2090 ---- ---- ---- ---- 193.30 +5.00 188.30 2095 ---- ---- ---- ---- 195.50 +4.90 190.60 2100 ---- ---- ---- ---- 197.80 +5.00 192.80 2105 ---- ---- ---- ---- 200.10 +5.10 195.00 2110 ---- ---- ---- ---- 202.40 +5.10 197.30 2115 ---- ---- ---- ---- 204.80 +5.10 199.70 2120 ---- ---- ---- ---- 207.20 +5.20 202.00 2125 ---- ---- ---- ---- 209.60 +5.20 204.40 2130 ---- ---- ---- ---- 212.10 +5.30 206.80 2135 ---- ---- ---- ---- 214.60 +5.30 209.30 2140 ---- ---- ---- ---- 217.20 +5.40 211.80 2145 ---- ---- ---- ---- 219.80 +5.40 214.40 2150 ---- ---- ---- ---- 222.40 +5.40 217.00 2155 ---- ---- ---- ---- 225.10 +5.50 219.60 2160 ---- ---- ---- ---- 227.80 +5.50 222.30 2165 ---- ---- ---- ---- 230.50 +5.50 225.00 2170 ---- ---- ---- ---- 233.30 +5.60 227.70 2175 ---- ---- ---- ---- 236.20 +5.70 230.50 2180 ---- ---- ---- ---- 239.00 +5.70 233.30 2185 ---- ---- ---- ---- 241.90 +5.80 236.10 2190 ---- ---- ---- ---- 244.80 +5.80 239.00 2195 ---- ---- ---- ---- 247.80 +5.90 241.90 2200 ---- ---- ---- ---- 250.70 +5.90 244.80 2205 ---- ---- ---- ---- 253.70 +5.90 247.80 2210 ---- ---- ---- ---- 256.80 +6.00 250.80 2215 ---- ---- ---- ---- 259.80 +6.00 253.80 2220 ---- ---- ---- ---- 262.90 +6.00 256.90 2225 ---- ---- ---- ---- 266.00 +6.10 259.90 2230 ---- ---- ---- ---- 269.20 +6.20 263.00 2235 ---- ---- ---- ---- 272.30 +6.20 266.10 2240 ---- ---- ---- ---- 275.50 +6.20 269.30 2245 ---- ---- ---- ---- 278.70 +6.20 272.50 2250 ---- ---- ---- ---- 282.00 +6.30 275.70 2255 ---- ---- ---- ---- 285.20 +6.30 278.90 2260 ---- ---- ---- ---- 288.50 +6.40 282.10 2265 ---- ---- ---- ---- 291.80 +6.40 285.40 2270 ---- ---- ---- ---- 295.20 +6.50 288.70 2275 ---- ---- ---- ---- 298.50 +6.50 292.00 2280 ---- ---- ---- ---- 301.90 +6.50 295.40 2285 ---- ---- ---- ---- 305.30 +6.60 298.70 2290 ---- ---- ---- ---- 308.70 +6.60 302.10 2295 ---- ---- ---- ---- 312.20 +6.70 305.50 2300 ---- ---- ---- ---- 315.60 +6.70 308.90 2305 ---- ---- ---- ---- 319.10 +6.80 312.30 2310 ---- ---- ---- ---- 322.60 +6.80 315.80 2315 ---- ---- ---- ---- 326.10 +6.80 319.30 2320 ---- ---- ---- ---- 329.70 +6.90 322.80 2325 ---- ---- ---- ---- 333.20 +6.90 326.30 2330 ---- ---- ---- ---- 336.80 +7.00 329.80 2335 ---- ---- ---- ---- 340.30 +7.00 333.30 2340 ---- ---- ---- ---- 343.90 +7.00 336.90 2345 ---- ---- ---- ---- 347.60 +7.10 340.50 2350 ---- ---- ---- ---- 351.20 +7.10 344.10 2355 ---- ---- ---- ---- 354.80 +7.10 347.70 2360 ---- ---- ---- ---- 358.50 +7.20 351.30 2365 ---- ---- ---- ---- 362.10 +7.20 354.90 2370 ---- ---- ---- ---- 365.80 +7.30 358.50 2375 ---- ---- ---- ---- 369.50 +7.30 362.20 2380 ---- ---- ---- ---- 373.20 +7.30 365.90 2385 ---- ---- ---- ---- 376.90 +7.40 369.50 2390 ---- ---- ---- ---- 380.60 +7.40 373.20 2395 ---- ---- ---- ---- 384.40 +7.50 376.90 2400 ---- ---- ---- ---- 388.10 +7.50 380.60 2405 ---- ---- ---- ---- 391.90 +7.60 384.30 2410 ---- ---- ---- ---- 395.60 +7.50 388.10 2415 ---- ---- ---- ---- 399.40 +7.60 391.80 2420 ---- ---- ---- ---- 403.20 +7.60 395.60 2425 ---- ---- ---- ---- 407.00 +7.70 399.30 2430 ---- ---- ---- ---- 410.80 +7.70 403.10 2435 ---- ---- ---- ---- 414.60 ---- ---- 2440 ---- ---- ---- ---- 418.40 +7.70 410.70 2450 ---- ---- ---- ---- 426.10 +7.80 418.30 2460 ---- ---- ---- ---- 433.80 +7.90 425.90 2470 ---- ---- ---- ---- 441.60 +8.00 433.60 2475 ---- ---- ---- ---- 445.50 +8.00 437.50 2480 ---- ---- ---- ---- 449.40 +8.10 441.30 2490 ---- ---- ---- ---- 457.20 +8.10 449.10 2500 ---- ---- ---- ---- 465.10 +8.20 456.90 2510 ---- ---- ---- ---- 473.00 +8.20 464.80 2520 ---- ---- ---- ---- 480.90 +8.30 472.60 2525 ---- ---- ---- ---- 484.90 +8.30 476.60 2530 ---- ---- ---- ---- 488.90 ---- ---- 2540 ---- ---- ---- ---- 496.90 ---- ---- 2550 ---- ---- ---- ---- 504.90 +8.50 496.40 2575 ---- ---- ---- ---- 525.20 +8.70 516.50 2600 ---- ---- ---- ---- 545.60 +8.80 536.80 2625 ---- ---- ---- ---- 566.20 +8.90 557.30 2650 ---- ---- ---- ---- 587.00 +9.10 577.90 2675 ---- ---- ---- ---- 607.90 +9.20 598.70 2700 ---- ---- ---- ---- 629.00 +9.30 619.70 2725 ---- ---- ---- ---- 650.30 ---- ---- OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 39.70 +1.10 38.60 1375 ---- ---- ---- ---- 42.60 +1.20 41.40 1400 ---- ---- ---- ---- 45.60 +1.20 44.40 1425 ---- ---- ---- ---- 48.80 +1.30 47.50 1450 ---- ---- ---- ---- 52.10 +1.30 50.80 1475 ---- ---- ---- ---- 55.60 +1.40 54.20 1500 ---- ---- ---- ---- 59.30 +1.60 57.70 1525 ---- ---- ---- ---- 63.10 +1.60 61.50 1550 ---- ---- ---- ---- 67.10 +1.80 65.30 1560 ---- ---- ---- ---- 68.70 +1.80 66.90 1570 ---- ---- ---- ---- 70.40 +1.90 68.50 1575 ---- ---- ---- ---- 71.20 +1.80 69.40 1580 ---- ---- ---- ---- 72.10 +1.90 70.20 1590 ---- ---- ---- ---- 73.80 +1.90 71.90 1600 ---- ---- ---- ---- 75.50 +1.90 73.60 1610 ---- ---- ---- ---- 77.30 +2.00 75.30 1620 ---- ---- ---- ---- 79.10 +2.00 77.10 1625 ---- ---- ---- ---- 80.00 +2.10 77.90 1630 ---- ---- ---- ---- 80.90 +2.10 78.80 1640 ---- ---- ---- ---- 82.80 +2.20 80.60 1650 ---- ---- ---- ---- 84.60 +2.20 82.40 1655 ---- ---- ---- ---- 85.60 +2.20 83.40 1660 ---- ---- ---- ---- 86.50 +2.20 84.30 1665 ---- ---- ---- ---- 87.50 +2.30 85.20 1670 ---- ---- ---- ---- 88.40 +2.30 86.10 1675 ---- ---- ---- ---- 89.40 +2.30 87.10 1680 ---- ---- ---- ---- 90.40 +2.40 88.00 1685 ---- ---- ---- ---- 91.30 +2.30 89.00 1690 ---- ---- ---- ---- 92.30 +2.40 89.90 1695 ---- ---- ---- ---- 93.30 +2.40 90.90 1700 ---- ---- ---- ---- 94.30 +2.50 91.80 1705 ---- ---- ---- ---- 95.20 +2.40 92.80 1710 ---- ---- ---- ---- 96.20 +2.40 93.80 1715 ---- ---- ---- ---- 97.20 +2.50 94.70 1720 ---- ---- ---- ---- 98.20 +2.50 95.70 1725 ---- ---- ---- ---- 99.20 +2.50 96.70 1730 ---- ---- ---- ---- 100.20 +2.60 97.60 1735 ---- ---- ---- ---- 101.20 +2.60 98.60 1740 ---- ---- ---- ---- 102.20 +2.60 99.60 1745 ---- ---- ---- ---- 103.30 +2.70 100.60 1750 ---- ---- ---- ---- 104.30 +2.70 101.60 1755 ---- ---- ---- ---- 105.30 +2.70 102.60 1760 ---- ---- ---- ---- 106.30 +2.70 103.60 1765 ---- ---- ---- ---- 107.30 +2.70 104.60 1770 ---- ---- ---- ---- 108.40 +2.80 105.60 1775 ---- ---- ---- ---- 109.40 +2.90 106.50 1780 ---- ---- ---- ---- 110.40 +2.90 107.50 1785 ---- ---- ---- ---- 111.40 +2.90 108.50 1790 ---- ---- ---- ---- 112.40 +2.90 109.50 1795 ---- ---- ---- ---- 113.50 +3.00 110.50 1800 ---- ---- ---- ---- 114.50 +3.00 111.50 1805 ---- ---- ---- ---- 115.50 +3.00 112.50 1810 ---- ---- ---- ---- 116.60 +3.00 113.60 1815 ---- ---- ---- ---- 117.60 +3.00 114.60 1820 ---- ---- ---- ---- 118.60 +3.00 115.60 1825 ---- ---- ---- ---- 119.70 +3.10 116.60 1830 ---- ---- ---- ---- 120.70 +3.10 117.60 1835 ---- ---- ---- ---- 121.80 +3.20 118.60 1840 ---- ---- ---- ---- 122.90 +3.20 119.70 1845 ---- ---- ---- ---- 123.90 +3.20 120.70 1850 ---- ---- ---- ---- 125.00 +3.20 121.80 1855 ---- ---- ---- ---- 126.10 +3.30 122.80 1860 ---- ---- ---- ---- 127.20 +3.30 123.90 1865 ---- ---- ---- ---- 128.30 +3.30 125.00 1870 ---- ---- ---- ---- 129.40 +3.30 126.10 1875 ---- ---- ---- ---- 130.60 +3.40 127.20 1880 ---- ---- ---- ---- 131.70 +3.40 128.30 1885 ---- ---- ---- ---- 132.90 +3.50 129.40 1890 ---- ---- ---- ---- 134.10 +3.50 130.60 1895 ---- ---- ---- ---- 135.30 +3.50 131.80 1900 ---- ---- ---- ---- 136.50 +3.60 132.90 1905 ---- ---- ---- ---- 137.70 +3.60 134.10 1910 ---- ---- ---- ---- 139.00 +3.60 135.40 1915 ---- ---- ---- ---- 140.20 +3.60 136.60 1920 ---- ---- ---- ---- 141.50 +3.60 137.90 1925 ---- ---- ---- ---- 142.90 +3.70 139.20 1930 ---- ---- ---- ---- 144.20 +3.70 140.50 1935 ---- ---- ---- ---- 145.60 +3.80 141.80 1940 ---- ---- ---- ---- 147.00 +3.80 143.20 1945 ---- ---- ---- ---- 148.40 +3.90 144.50 1950 ---- ---- ---- ---- 149.80 +3.80 146.00 1955 ---- ---- ---- ---- 151.30 +3.90 147.40 1960 ---- ---- ---- ---- 152.80 +3.90 148.90 1965 ---- ---- ---- ---- 154.40 +4.00 150.40 1970 ---- ---- ---- ---- 155.90 +4.00 151.90 1975 ---- ---- ---- ---- 157.50 +4.00 153.50 1980 ---- ---- ---- ---- 159.20 +4.10 155.10 1985 ---- ---- ---- ---- 160.90 +4.20 156.70 1990 ---- ---- ---- ---- 162.60 +4.20 158.40 1995 ---- ---- ---- ---- 164.30 +4.20 160.10 2000 ---- ---- ---- ---- 166.10 +4.20 161.90 2005 ---- ---- ---- ---- 167.90 +4.20 163.70 2010 ---- ---- ---- ---- 169.80 +4.30 165.50 2015 ---- ---- ---- ---- 171.70 +4.40 167.30 2020 ---- ---- ---- ---- 173.60 +4.40 169.20 2025 ---- ---- ---- ---- 175.60 +4.50 171.10 2030 ---- ---- ---- ---- 177.60 +4.50 173.10 2035 ---- ---- ---- ---- 179.60 +4.50 175.10 2040 ---- ---- ---- ---- 181.60 +4.50 177.10 2045 ---- ---- ---- ---- 183.70 +4.60 179.10 2050 ---- ---- ---- ---- 185.80 +4.70 181.10 2055 ---- ---- ---- ---- 187.90 +4.70 183.20 2060 ---- ---- ---- ---- 190.00 +4.70 185.30 2065 ---- ---- ---- ---- 192.20 +4.80 187.40 2070 ---- ---- ---- ---- 194.30 +4.80 189.50 2075 ---- ---- ---- ---- 196.50 +4.80 191.70 2080 ---- ---- ---- ---- 198.70 +4.80 193.90 2085 ---- ---- ---- ---- 200.90 +4.90 196.00 2090 ---- ---- ---- ---- 203.20 +5.00 198.20 2095 ---- ---- ---- ---- 205.40 +5.00 200.40 2100 ---- ---- ---- ---- 207.60 +5.00 202.60 2105 ---- ---- ---- ---- 209.90 +5.10 204.80 2110 ---- ---- ---- ---- 212.20 +5.10 207.10 2115 ---- ---- ---- ---- 214.50 +5.10 209.40 2120 ---- ---- ---- ---- 216.80 +5.20 211.60 2125 ---- ---- ---- ---- 219.20 +5.20 214.00 2130 ---- ---- ---- ---- 221.60 +5.30 216.30 2135 ---- ---- ---- ---- 224.00 +5.30 218.70 2140 ---- ---- ---- ---- 226.50 +5.40 221.10 2145 ---- ---- ---- ---- 229.00 +5.40 223.60 2150 ---- ---- ---- ---- 231.50 +5.40 226.10 2155 ---- ---- ---- ---- 234.10 +5.50 228.60 2160 ---- ---- ---- ---- 236.70 +5.50 231.20 2165 ---- ---- ---- ---- 239.40 +5.50 233.90 2170 ---- ---- ---- ---- 242.10 +5.60 236.50 2175 ---- ---- ---- ---- 244.90 +5.70 239.20 2180 ---- ---- ---- ---- 247.70 +5.70 242.00 2185 ---- ---- ---- ---- 250.50 +5.70 244.80 2190 ---- ---- ---- ---- 253.40 +5.80 247.60 2195 ---- ---- ---- ---- 256.20 +5.80 250.40 2200 ---- ---- ---- ---- 259.20 +5.90 253.30 2205 ---- ---- ---- ---- 262.10 +5.90 256.20 2210 ---- ---- ---- ---- 265.10 +5.90 259.20 2215 ---- ---- ---- ---- 268.10 +6.00 262.10 2220 ---- ---- ---- ---- 271.20 +6.10 265.10 2225 ---- ---- ---- ---- 274.20 +6.00 268.20 2230 ---- ---- ---- ---- 277.30 +6.10 271.20 2235 ---- ---- ---- ---- 280.40 +6.10 274.30 2240 ---- ---- ---- ---- 283.60 +6.20 277.40 2245 ---- ---- ---- ---- 286.80 +6.20 280.60 2250 ---- ---- ---- ---- 290.00 +6.30 283.70 2255 ---- ---- ---- ---- 293.20 +6.30 286.90 2260 ---- ---- ---- ---- 296.50 +6.40 290.10 2265 ---- ---- ---- ---- 299.70 +6.30 293.40 2270 ---- ---- ---- ---- 303.00 +6.40 296.60 2275 ---- ---- ---- ---- 306.40 +6.50 299.90 2280 ---- ---- ---- ---- 309.70 +6.50 303.20 2285 ---- ---- ---- ---- 313.10 +6.60 306.50 2290 ---- ---- ---- ---- 316.50 +6.60 309.90 2295 ---- ---- ---- ---- 319.90 +6.60 313.30 2300 ---- ---- ---- ---- 323.30 +6.60 316.70 2305 ---- ---- ---- ---- 326.80 +6.70 320.10 2310 ---- ---- ---- ---- 330.30 +6.80 323.50 2315 ---- ---- ---- ---- 333.80 +6.80 327.00 2320 ---- ---- ---- ---- 337.30 +6.90 330.40 2325 ---- ---- ---- ---- 340.80 +6.90 333.90 2330 ---- ---- ---- ---- 344.30 +6.90 337.40 2335 ---- ---- ---- ---- 347.90 +6.90 341.00 2340 ---- ---- ---- ---- 351.50 +7.00 344.50 2345 ---- ---- ---- ---- 355.10 +7.00 348.10 2350 ---- ---- ---- ---- 358.70 +7.00 351.70 2355 ---- ---- ---- ---- 362.30 +7.10 355.20 2360 ---- ---- ---- ---- 366.00 +7.20 358.80 2365 ---- ---- ---- ---- 369.60 +7.10 362.50 2370 ---- ---- ---- ---- 373.30 +7.20 366.10 2375 ---- ---- ---- ---- 377.00 +7.30 369.70 2380 ---- ---- ---- ---- 380.70 +7.30 373.40 2385 ---- ---- ---- ---- 384.40 +7.30 377.10 2390 ---- ---- ---- ---- 388.10 +7.30 380.80 2395 ---- ---- ---- ---- 391.80 +7.30 384.50 2400 ---- ---- ---- ---- 395.60 +7.40 388.20 2405 ---- ---- ---- ---- 399.30 +7.40 391.90 2410 ---- ---- ---- ---- 403.10 +7.50 395.60 2415 ---- ---- ---- ---- 406.90 +7.60 399.30 2420 ---- ---- ---- ---- 410.60 +7.50 403.10 2425 ---- ---- ---- ---- 414.40 +7.60 406.80 2430 ---- ---- ---- ---- 418.20 +7.60 410.60 2435 ---- ---- ---- ---- 422.00 +7.60 414.40 2440 ---- ---- ---- ---- 425.90 +7.70 418.20 2445 ---- ---- ---- ---- 429.70 ---- ---- 2450 ---- ---- ---- ---- 433.50 +7.70 425.80 2455 ---- ---- ---- ---- 437.40 ---- ---- 2460 ---- ---- ---- ---- 441.20 +7.80 433.40 2470 ---- ---- ---- ---- 449.00 +7.90 441.10 2475 ---- ---- ---- ---- 452.90 +7.90 445.00 2480 ---- ---- ---- ---- 456.80 +8.00 448.80 2490 ---- ---- ---- ---- 464.60 +8.00 456.60 2500 ---- ---- ---- ---- 472.50 +8.10 464.40 2510 ---- ---- ---- ---- 480.40 +8.20 472.20 2520 ---- ---- ---- ---- 488.30 +8.20 480.10 2525 ---- ---- ---- ---- 492.30 +8.30 484.00 2530 ---- ---- ---- ---- 496.20 +8.30 487.90 2540 ---- ---- ---- ---- 504.20 +8.30 495.90 2550 ---- ---- ---- ---- 512.30 +8.50 503.80 2575 ---- ---- ---- ---- 532.40 +8.50 523.90 2600 ---- ---- ---- ---- 552.80 +8.70 544.10 2625 ---- ---- ---- ---- 573.40 +8.90 564.50 2650 ---- ---- ---- ---- 594.10 +9.00 585.10 2675 ---- ---- ---- ---- 615.00 +9.10 605.90 2700 ---- ---- ---- ---- 636.10 +9.30 626.80 2725 ---- ---- ---- ---- 657.30 +9.40 647.90 2750 ---- ---- ---- ---- 678.70 ---- ---- OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 49.80 +1.20 48.60 1400 ---- ---- ---- ---- 53.10 +1.30 51.80 1425 ---- ---- ---- ---- 56.50 +1.40 55.10 1450 ---- ---- ---- ---- 60.10 +1.50 58.60 1475 ---- ---- ---- ---- 63.80 +1.60 62.20 1500 ---- ---- ---- ---- 67.60 +1.60 66.00 1525 ---- ---- ---- ---- 71.60 +1.70 69.90 1550 ---- ---- ---- ---- 75.80 +1.90 73.90 1570 ---- ---- ---- ---- 79.20 +1.90 77.30 1575 ---- ---- ---- ---- 80.10 +1.90 78.20 1580 ---- ---- ---- ---- 81.00 +2.00 79.00 1590 ---- ---- ---- ---- 82.80 +2.00 80.80 1600 ---- ---- ---- ---- 84.60 +2.10 82.50 1610 ---- ---- ---- ---- 86.40 +2.10 84.30 1620 ---- ---- ---- ---- 88.30 +2.20 86.10 1625 ---- ---- ---- ---- 89.20 +2.10 87.10 1630 ---- ---- ---- ---- 90.20 +2.20 88.00 1640 ---- ---- ---- ---- 92.10 +2.30 89.80 1650 ---- ---- ---- ---- 94.00 +2.30 91.70 1660 ---- ---- ---- ---- 96.00 +2.40 93.60 1670 ---- ---- ---- ---- 97.90 +2.30 95.60 1675 ---- ---- ---- ---- 98.90 +2.40 96.50 1680 ---- ---- ---- ---- 99.90 +2.40 97.50 1685 ---- ---- ---- ---- 100.90 +2.40 98.50 1690 ---- ---- ---- ---- 102.00 +2.50 99.50 1695 ---- ---- ---- ---- 103.00 +2.50 100.50 1700 ---- ---- ---- ---- 104.00 +2.50 101.50 1705 ---- ---- ---- ---- 105.00 +2.50 102.50 1710 ---- ---- ---- ---- 106.00 +2.50 103.50 1715 ---- ---- ---- ---- 107.10 +2.60 104.50 1720 ---- ---- ---- ---- 108.10 +2.60 105.50 1725 ---- ---- ---- ---- 109.10 +2.60 106.50 1730 ---- ---- ---- ---- 110.20 +2.70 107.50 1735 ---- ---- ---- ---- 111.20 +2.70 108.50 1740 ---- ---- ---- ---- 112.20 +2.70 109.50 1745 ---- ---- ---- ---- 113.30 +2.70 110.60 1750 ---- ---- ---- ---- 114.30 +2.70 111.60 1755 ---- ---- ---- ---- 115.40 +2.80 112.60 1760 ---- ---- ---- ---- 116.40 +2.80 113.60 1765 ---- ---- ---- ---- 117.50 +2.80 114.70 1770 ---- ---- ---- ---- 118.60 +2.90 115.70 1775 ---- ---- ---- ---- 119.60 +2.90 116.70 1780 ---- ---- ---- ---- 120.70 +2.90 117.80 1785 ---- ---- ---- ---- 121.70 +2.90 118.80 1790 ---- ---- ---- ---- 122.80 +3.00 119.80 1795 ---- ---- ---- ---- 123.90 +3.00 120.90 1800 ---- ---- ---- ---- 124.90 +3.00 121.90 1805 ---- ---- ---- ---- 126.00 +3.10 122.90 1810 ---- ---- ---- ---- 127.00 +3.00 124.00 1815 ---- ---- ---- ---- 128.10 +3.10 125.00 1820 ---- ---- ---- ---- 129.20 +3.20 126.00 1825 ---- ---- ---- ---- 130.20 +3.10 127.10 1830 ---- ---- ---- ---- 131.30 +3.20 128.10 1835 ---- ---- ---- ---- 132.30 +3.20 129.10 1840 ---- ---- ---- ---- 133.40 +3.20 130.20 1845 ---- ---- ---- ---- 134.50 +3.30 131.20 1850 ---- ---- ---- ---- 135.60 +3.30 132.30 1855 ---- ---- ---- ---- 136.60 +3.30 133.30 1860 ---- ---- ---- ---- 137.70 +3.30 134.40 1865 ---- ---- ---- ---- 138.80 +3.40 135.40 1870 ---- ---- ---- ---- 139.90 +3.40 136.50 1875 ---- ---- ---- ---- 141.00 +3.40 137.60 1880 ---- ---- ---- ---- 142.10 +3.40 138.70 1885 ---- ---- ---- ---- 143.30 +3.50 139.80 1890 ---- ---- ---- ---- 144.40 +3.50 140.90 1895 ---- ---- ---- ---- 145.50 +3.50 142.00 1900 ---- ---- ---- ---- 146.70 +3.60 143.10 1905 ---- ---- ---- ---- 147.90 +3.60 144.30 1910 ---- ---- ---- ---- 149.10 +3.70 145.40 1915 ---- ---- ---- ---- 150.30 +3.70 146.60 1920 ---- ---- ---- ---- 151.50 +3.70 147.80 1925 ---- ---- ---- ---- 152.70 +3.70 149.00 1930 ---- ---- ---- ---- 154.00 +3.80 150.20 1935 ---- ---- ---- ---- 155.30 +3.80 151.50 1940 ---- ---- ---- ---- 156.60 +3.80 152.80 1945 ---- ---- ---- ---- 157.90 +3.80 154.10 1950 ---- ---- ---- ---- 159.20 +3.80 155.40 1955 ---- ---- ---- ---- 160.60 +3.90 156.70 1960 ---- ---- ---- ---- 162.00 +3.90 158.10 1965 ---- ---- ---- ---- 163.40 +3.90 159.50 1970 ---- ---- ---- ---- 164.90 +4.00 160.90 1975 ---- ---- ---- ---- 166.40 +4.10 162.30 1980 ---- ---- ---- ---- 167.90 +4.10 163.80 1985 ---- ---- ---- ---- 169.40 +4.10 165.30 1990 ---- ---- ---- ---- 171.00 +4.20 166.80 1995 ---- ---- ---- ---- 172.60 +4.20 168.40 2000 ---- ---- ---- ---- 174.20 +4.20 170.00 2005 ---- ---- ---- ---- 175.90 +4.30 171.60 2010 ---- ---- ---- ---- 177.60 +4.30 173.30 2015 ---- ---- ---- ---- 179.40 +4.40 175.00 2020 ---- ---- ---- ---- 181.10 +4.30 176.80 2025 ---- ---- ---- ---- 183.00 +4.40 178.60 2030 ---- ---- ---- ---- 184.80 +4.40 180.40 2035 ---- ---- ---- ---- 186.70 +4.40 182.30 2040 ---- ---- ---- ---- 188.70 +4.50 184.20 2045 ---- ---- ---- ---- 190.60 +4.50 186.10 2050 ---- ---- ---- ---- 192.60 +4.60 188.00 2055 ---- ---- ---- ---- 194.70 +4.70 190.00 2060 ---- ---- ---- ---- 196.70 +4.70 192.00 2065 ---- ---- ---- ---- 198.80 +4.70 194.10 2070 ---- ---- ---- ---- 200.90 +4.70 196.20 2075 ---- ---- ---- ---- 203.00 +4.70 198.30 2080 ---- ---- ---- ---- 205.20 +4.80 200.40 2085 ---- ---- ---- ---- 207.40 +4.90 202.50 2090 ---- ---- ---- ---- 209.50 +4.80 204.70 2095 ---- ---- ---- ---- 211.80 +5.00 206.80 2100 ---- ---- ---- ---- 214.00 +5.00 209.00 2105 ---- ---- ---- ---- 216.20 +5.00 211.20 2110 ---- ---- ---- ---- 218.50 +5.10 213.40 2115 ---- ---- ---- ---- 220.70 +5.10 215.60 2120 ---- ---- ---- ---- 223.00 +5.10 217.90 2125 ---- ---- ---- ---- 225.30 +5.20 220.10 2130 ---- ---- ---- ---- 227.60 +5.20 222.40 2135 ---- ---- ---- ---- 229.90 +5.20 224.70 2140 ---- ---- ---- ---- 232.20 +5.20 227.00 2145 ---- ---- ---- ---- 234.60 +5.30 229.30 2150 ---- ---- ---- ---- 237.00 +5.40 231.60 2155 ---- ---- ---- ---- 239.40 +5.40 234.00 2160 ---- ---- ---- ---- 241.90 +5.50 236.40 2165 ---- ---- ---- ---- 244.40 +5.50 238.90 2170 ---- ---- ---- ---- 246.90 +5.50 241.40 2175 ---- ---- ---- ---- 249.50 +5.60 243.90 2180 ---- ---- ---- ---- 252.10 +5.60 246.50 2185 ---- ---- ---- ---- 254.80 +5.60 249.20 2190 ---- ---- ---- ---- 257.50 +5.70 251.80 2195 ---- ---- ---- ---- 260.30 +5.80 254.50 2200 ---- ---- ---- ---- 263.00 +5.70 257.30 2205 ---- ---- ---- ---- 265.90 +5.80 260.10 2210 ---- ---- ---- ---- 268.70 +5.80 262.90 2215 ---- ---- ---- ---- 271.60 +5.80 265.80 2220 ---- ---- ---- ---- 274.60 +6.00 268.60 2225 ---- ---- ---- ---- 277.50 +5.90 271.60 2230 ---- ---- ---- ---- 280.50 +6.00 274.50 2235 ---- ---- ---- ---- 283.50 +6.00 277.50 2240 ---- ---- ---- ---- 286.60 +6.10 280.50 2245 ---- ---- ---- ---- 289.70 +6.10 283.60 2250 ---- ---- ---- ---- 292.80 +6.20 286.60 2255 ---- ---- ---- ---- 295.90 +6.20 289.70 2260 ---- ---- ---- ---- 299.10 +6.20 292.90 2265 ---- ---- ---- ---- 302.30 +6.30 296.00 2270 ---- ---- ---- ---- 305.50 +6.30 299.20 2275 ---- ---- ---- ---- 308.80 +6.40 302.40 2280 ---- ---- ---- ---- 312.00 +6.40 305.60 2285 ---- ---- ---- ---- 315.30 +6.40 308.90 2290 ---- ---- ---- ---- 318.60 +6.40 312.20 2295 ---- ---- ---- ---- 322.00 +6.50 315.50 2300 ---- ---- ---- ---- 325.30 +6.50 318.80 2305 ---- ---- ---- ---- 328.70 +6.60 322.10 2310 ---- ---- ---- ---- 332.10 +6.60 325.50 2315 ---- ---- ---- ---- 335.60 +6.70 328.90 2320 ---- ---- ---- ---- 339.00 +6.70 332.30 2325 ---- ---- ---- ---- 342.50 +6.70 335.80 2330 ---- ---- ---- ---- 346.00 +6.80 339.20 2335 ---- ---- ---- ---- 349.50 +6.80 342.70 2340 ---- ---- ---- ---- 353.10 +6.90 346.20 2345 ---- ---- ---- ---- 356.60 +6.90 349.70 2350 ---- ---- ---- ---- 360.20 +7.00 353.20 2355 ---- ---- ---- ---- 363.80 +7.00 356.80 2360 ---- ---- ---- ---- 367.40 +7.00 360.40 2365 ---- ---- ---- ---- 371.00 +7.10 363.90 2370 ---- ---- ---- ---- 374.60 +7.10 367.50 2375 ---- ---- ---- ---- 378.30 +7.10 371.20 2380 ---- ---- ---- ---- 381.90 +7.10 374.80 2385 ---- ---- ---- ---- 385.60 +7.20 378.40 2390 ---- ---- ---- ---- 389.30 +7.20 382.10 2395 ---- ---- ---- ---- 393.00 +7.20 385.80 2400 ---- ---- ---- ---- 396.70 +7.30 389.40 2405 ---- ---- ---- ---- 400.50 +7.40 393.10 2410 ---- ---- ---- ---- 404.20 +7.40 396.80 2415 ---- ---- ---- ---- 408.00 +7.40 400.60 2420 ---- ---- ---- ---- 411.70 +7.40 404.30 2425 ---- ---- ---- ---- 415.50 +7.50 408.00 2430 ---- ---- ---- ---- 419.30 +7.50 411.80 2435 ---- ---- ---- ---- 423.10 +7.60 415.50 2440 ---- ---- ---- ---- 426.90 +7.60 419.30 2445 ---- ---- ---- ---- 430.70 +7.60 423.10 2450 ---- ---- ---- ---- 434.50 +7.60 426.90 2455 ---- ---- ---- ---- 438.30 +7.60 430.70 2460 ---- ---- ---- ---- 442.20 +7.70 434.50 2465 ---- ---- ---- ---- 446.00 +7.70 438.30 2470 ---- ---- ---- ---- 449.90 +7.80 442.10 2475 ---- ---- ---- ---- 453.80 +7.90 445.90 2480 ---- ---- ---- ---- 457.60 +7.80 449.80 2490 ---- ---- ---- ---- 465.40 +7.90 457.50 2500 ---- ---- ---- ---- 473.20 +7.90 465.30 2510 ---- ---- ---- ---- 481.10 +8.10 473.00 2520 ---- ---- ---- ---- 489.00 +8.10 480.90 2525 ---- ---- ---- ---- 492.90 +8.10 484.80 2530 ---- ---- ---- ---- 496.90 +8.20 488.70 2540 ---- ---- ---- ---- 504.90 +8.30 496.60 2550 ---- ---- ---- ---- 512.80 +8.30 504.50 2560 ---- ---- ---- ---- 520.90 +8.40 512.50 2570 ---- ---- ---- ---- 528.90 ---- ---- 2575 ---- ---- ---- ---- 532.90 +8.40 524.50 2580 ---- ---- ---- ---- 537.00 ---- ---- 2600 ---- ---- ---- ---- 553.20 +8.60 544.60 2625 ---- ---- ---- ---- 573.70 +8.70 565.00 2650 ---- ---- ---- ---- 594.40 +8.90 585.50 2675 ---- ---- ---- ---- 615.20 +9.00 606.20 2700 ---- ---- ---- ---- 636.10 +9.10 627.00 2725 ---- ---- ---- ---- 657.30 +9.30 648.00 2750 ---- ---- ---- ---- 678.50 +9.40 669.10 2775 ---- ---- ---- ---- 700.00 ---- ---- OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 60.80 +1.40 59.40 1425 ---- ---- ---- ---- 64.40 +1.50 62.90 1450 ---- ---- ---- ---- 68.20 +1.60 66.60 1475 ---- ---- ---- ---- 72.10 +1.60 70.50 1500 ---- ---- ---- ---- 76.20 +1.80 74.40 1525 ---- ---- ---- ---- 80.40 +1.90 78.50 1550 ---- ---- ---- ---- 84.70 +1.90 82.80 1575 ---- ---- ---- ---- 89.20 +2.00 87.20 1580 ---- ---- ---- ---- 90.20 +2.10 88.10 1590 ---- ---- ---- ---- 92.00 +2.10 89.90 1600 ---- ---- ---- ---- 93.90 +2.20 91.70 1610 ---- ---- ---- ---- 95.80 +2.20 93.60 1620 ---- ---- ---- ---- 97.70 +2.20 95.50 1625 ---- ---- ---- ---- 98.70 +2.30 96.40 1630 ---- ---- ---- ---- 99.70 +2.30 97.40 1640 ---- ---- ---- ---- 101.60 +2.30 99.30 1650 ---- ---- ---- ---- 103.60 +2.30 101.30 1660 ---- ---- ---- ---- 105.70 +2.50 103.20 1670 ---- ---- ---- ---- 107.70 +2.50 105.20 1675 ---- ---- ---- ---- 108.70 +2.50 106.20 1680 ---- ---- ---- ---- 109.80 +2.60 107.20 1685 ---- ---- ---- ---- 110.80 +2.60 108.20 1690 ---- ---- ---- ---- 111.80 +2.50 109.30 1695 ---- ---- ---- ---- 112.90 +2.60 110.30 1700 ---- ---- ---- ---- 113.90 +2.60 111.30 1705 ---- ---- ---- ---- 115.00 +2.70 112.30 1710 ---- ---- ---- ---- 116.00 +2.60 113.40 1715 ---- ---- ---- ---- 117.10 +2.70 114.40 1720 ---- ---- ---- ---- 118.10 +2.70 115.40 1725 ---- ---- ---- ---- 119.20 +2.70 116.50 1730 ---- ---- ---- ---- 120.30 +2.80 117.50 1735 ---- ---- ---- ---- 121.30 +2.70 118.60 1740 ---- ---- ---- ---- 122.40 +2.80 119.60 1745 ---- ---- ---- ---- 123.50 +2.90 120.60 1750 ---- ---- ---- ---- 124.60 +2.90 121.70 1755 ---- ---- ---- ---- 125.60 +2.80 122.80 1760 ---- ---- ---- ---- 126.70 +2.90 123.80 1765 ---- ---- ---- ---- 127.80 +2.90 124.90 1770 ---- ---- ---- ---- 128.90 +3.00 125.90 1775 ---- ---- ---- ---- 130.00 +3.00 127.00 1780 ---- ---- ---- ---- 131.00 +3.00 128.00 1785 ---- ---- ---- ---- 132.10 +3.00 129.10 1790 ---- ---- ---- ---- 133.20 +3.10 130.10 1795 ---- ---- ---- ---- 134.30 +3.10 131.20 1800 ---- ---- ---- ---- 135.40 +3.10 132.30 1805 ---- ---- ---- ---- 136.50 +3.20 133.30 1810 ---- ---- ---- ---- 137.60 +3.20 134.40 1815 ---- ---- ---- ---- 138.60 +3.20 135.40 1820 ---- ---- ---- ---- 139.70 +3.20 136.50 1825 ---- ---- ---- ---- 140.80 +3.20 137.60 1830 ---- ---- ---- ---- 141.90 +3.30 138.60 1835 ---- ---- ---- ---- 143.00 +3.30 139.70 1840 ---- ---- ---- ---- 144.00 +3.30 140.70 1845 ---- ---- ---- ---- 145.10 +3.30 141.80 1850 ---- ---- ---- ---- 146.20 +3.40 142.80 1855 ---- ---- ---- ---- 147.30 +3.40 143.90 1860 ---- ---- ---- ---- 148.40 +3.50 144.90 1865 ---- ---- ---- ---- 149.50 +3.50 146.00 1870 ---- ---- ---- ---- 150.60 +3.50 147.10 1875 ---- ---- ---- ---- 151.70 +3.60 148.10 1880 ---- ---- ---- ---- 152.80 +3.60 149.20 1885 ---- ---- ---- ---- 153.90 +3.60 150.30 1890 ---- ---- ---- ---- 155.00 +3.60 151.40 1895 ---- ---- ---- ---- 156.10 +3.60 152.50 1900 ---- ---- ---- ---- 157.30 +3.70 153.60 1905 ---- ---- ---- ---- 158.50 +3.70 154.80 1910 ---- ---- ---- ---- 159.60 +3.70 155.90 1915 ---- ---- ---- ---- 160.80 +3.70 157.10 1920 ---- ---- ---- ---- 162.00 +3.80 158.20 1925 ---- ---- ---- ---- 163.20 +3.80 159.40 1930 ---- ---- ---- ---- 164.50 +3.90 160.60 1935 ---- ---- ---- ---- 165.70 +3.80 161.90 1940 ---- ---- ---- ---- 167.00 +3.90 163.10 1945 ---- ---- ---- ---- 168.30 +3.90 164.40 1950 ---- ---- ---- ---- 169.60 +4.00 165.60 1955 ---- ---- ---- ---- 170.90 +4.00 166.90 1960 ---- ---- ---- ---- 172.30 +4.00 168.30 1965 ---- ---- ---- ---- 173.60 +4.00 169.60 1970 ---- ---- ---- ---- 175.10 +4.10 171.00 1975 ---- ---- ---- ---- 176.50 +4.10 172.40 1980 ---- ---- ---- ---- 177.90 +4.10 173.80 1985 ---- ---- ---- ---- 179.40 +4.10 175.30 1990 ---- ---- ---- ---- 181.00 +4.20 176.80 1995 ---- ---- ---- ---- 182.50 +4.20 178.30 2000 ---- ---- ---- ---- 184.10 +4.30 179.80 2005 ---- ---- ---- ---- 185.70 +4.30 181.40 2010 ---- ---- ---- ---- 187.40 +4.40 183.00 2015 ---- ---- ---- ---- 189.10 +4.40 184.70 2020 ---- ---- ---- ---- 190.80 +4.40 186.40 2025 ---- ---- ---- ---- 192.60 +4.50 188.10 2030 ---- ---- ---- ---- 194.40 +4.50 189.90 2035 ---- ---- ---- ---- 196.20 +4.50 191.70 2040 ---- ---- ---- ---- 198.10 +4.50 193.60 2045 ---- ---- ---- ---- 200.00 +4.60 195.40 2050 ---- ---- ---- ---- 202.00 +4.60 197.40 2055 ---- ---- ---- ---- 204.00 +4.70 199.30 2060 ---- ---- ---- ---- 206.00 +4.70 201.30 2065 ---- ---- ---- ---- 208.00 +4.70 203.30 2070 ---- ---- ---- ---- 210.10 +4.80 205.30 2075 ---- ---- ---- ---- 212.20 +4.80 207.40 2080 ---- ---- ---- ---- 214.30 +4.80 209.50 2085 ---- ---- ---- ---- 216.50 +4.90 211.60 2090 ---- ---- ---- ---- 218.70 +4.90 213.80 2095 ---- ---- ---- ---- 220.90 +5.00 215.90 2100 ---- ---- ---- ---- 223.10 +5.00 218.10 2105 ---- ---- ---- ---- 225.30 +5.00 220.30 2110 ---- ---- ---- ---- 227.50 +5.00 222.50 2115 ---- ---- ---- ---- 229.80 +5.10 224.70 2120 ---- ---- ---- ---- 232.10 +5.20 226.90 2125 ---- ---- ---- ---- 234.40 +5.20 229.20 2130 ---- ---- ---- ---- 236.60 +5.20 231.40 2135 ---- ---- ---- ---- 238.90 +5.20 233.70 2140 ---- ---- ---- ---- 241.30 +5.30 236.00 2145 ---- ---- ---- ---- 243.60 +5.30 238.30 2150 ---- ---- ---- ---- 245.90 +5.30 240.60 2155 ---- ---- ---- ---- 248.30 +5.40 242.90 2160 ---- ---- ---- ---- 250.70 +5.40 245.30 2165 ---- ---- ---- ---- 253.20 +5.50 247.70 2170 ---- ---- ---- ---- 255.70 +5.60 250.10 2175 ---- ---- ---- ---- 258.20 +5.60 252.60 2180 ---- ---- ---- ---- 260.70 +5.60 255.10 2185 ---- ---- ---- ---- 263.30 +5.60 257.70 2190 ---- ---- ---- ---- 266.00 +5.70 260.30 2195 ---- ---- ---- ---- 268.70 +5.70 263.00 2200 ---- ---- ---- ---- 271.40 +5.80 265.60 2205 ---- ---- ---- ---- 274.20 +5.80 268.40 2210 ---- ---- ---- ---- 277.00 +5.90 271.10 2215 ---- ---- ---- ---- 279.80 +5.80 274.00 2220 ---- ---- ---- ---- 282.70 +5.90 276.80 2225 ---- ---- ---- ---- 285.60 +5.90 279.70 2230 ---- ---- ---- ---- 288.60 +6.00 282.60 2235 ---- ---- ---- ---- 291.60 +6.00 285.60 2240 ---- ---- ---- ---- 294.60 +6.10 288.50 2245 ---- ---- ---- ---- 297.60 +6.10 291.50 2250 ---- ---- ---- ---- 300.70 +6.10 294.60 2255 ---- ---- ---- ---- 303.80 +6.10 297.70 2260 ---- ---- ---- ---- 307.00 +6.20 300.80 2265 ---- ---- ---- ---- 310.10 +6.20 303.90 2270 ---- ---- ---- ---- 313.30 +6.30 307.00 2275 ---- ---- ---- ---- 316.50 +6.30 310.20 2280 ---- ---- ---- ---- 319.80 +6.40 313.40 2285 ---- ---- ---- ---- 323.10 +6.40 316.70 2290 ---- ---- ---- ---- 326.40 +6.50 319.90 2295 ---- ---- ---- ---- 329.70 +6.50 323.20 2300 ---- ---- ---- ---- 333.00 +6.50 326.50 2305 ---- ---- ---- ---- 336.40 +6.60 329.80 2310 ---- ---- ---- ---- 339.80 +6.60 333.20 2315 ---- ---- ---- ---- 343.20 +6.60 336.60 2320 ---- ---- ---- ---- 346.60 +6.60 340.00 2325 ---- ---- ---- ---- 350.10 +6.70 343.40 2330 ---- ---- ---- ---- 353.60 +6.80 346.80 2335 ---- ---- ---- ---- 357.10 +6.80 350.30 2340 ---- ---- ---- ---- 360.60 +6.80 353.80 2345 ---- ---- ---- ---- 364.10 +6.80 357.30 2350 ---- ---- ---- ---- 367.70 +6.90 360.80 2355 ---- ---- ---- ---- 371.30 +7.00 364.30 2360 ---- ---- ---- ---- 374.90 +7.00 367.90 2365 ---- ---- ---- ---- 378.50 +7.00 371.50 2370 ---- ---- ---- ---- 382.10 +7.00 375.10 2375 ---- ---- ---- ---- 385.70 +7.00 378.70 2380 ---- ---- ---- ---- 389.40 +7.10 382.30 2385 ---- ---- ---- ---- 393.10 +7.20 385.90 2390 ---- ---- ---- ---- 396.80 +7.20 389.60 2395 ---- ---- ---- ---- 400.50 +7.20 393.30 2400 ---- ---- ---- ---- 404.20 +7.30 396.90 2405 ---- ---- ---- ---- 407.90 +7.30 400.60 2410 ---- ---- ---- ---- 411.70 +7.40 404.30 2415 ---- ---- ---- ---- 415.40 +7.30 408.10 2420 ---- ---- ---- ---- 419.20 +7.40 411.80 2425 ---- ---- ---- ---- 422.90 +7.40 415.50 2430 ---- ---- ---- ---- 426.70 +7.40 419.30 2435 ---- ---- ---- ---- 430.50 +7.50 423.00 2440 ---- ---- ---- ---- 434.30 +7.50 426.80 2445 ---- ---- ---- ---- 438.10 +7.50 430.60 2450 ---- ---- ---- ---- 442.00 +7.60 434.40 2455 ---- ---- ---- ---- 445.80 +7.60 438.20 2460 ---- ---- ---- ---- 449.60 +7.60 442.00 2465 ---- ---- ---- ---- 453.50 +7.70 445.80 2470 ---- ---- ---- ---- 457.30 +7.70 449.60 2475 ---- ---- ---- ---- 461.20 +7.80 453.40 2480 ---- ---- ---- ---- 465.10 +7.80 457.30 2485 ---- ---- ---- ---- 469.00 ---- ---- 2490 ---- ---- ---- ---- 472.80 +7.80 465.00 2500 ---- ---- ---- ---- 480.70 +8.00 472.70 2510 ---- ---- ---- ---- 488.50 +8.00 480.50 2520 ---- ---- ---- ---- 496.40 +8.10 488.30 2525 ---- ---- ---- ---- 500.30 +8.00 492.30 2530 ---- ---- ---- ---- 504.30 +8.10 496.20 2540 ---- ---- ---- ---- 512.20 +8.10 504.10 2550 ---- ---- ---- ---- 520.20 +8.20 512.00 2560 ---- ---- ---- ---- 528.20 +8.30 519.90 2570 ---- ---- ---- ---- 536.30 +8.40 527.90 2575 ---- ---- ---- ---- 540.30 +8.40 531.90 2580 ---- ---- ---- ---- 544.30 ---- ---- 2590 ---- ---- ---- ---- 552.40 ---- ---- 2600 ---- ---- ---- ---- 560.60 +8.60 552.00 2625 ---- ---- ---- ---- 581.00 +8.70 572.30 2650 ---- ---- ---- ---- 601.60 +8.80 592.80 2675 ---- ---- ---- ---- 622.40 +9.00 613.40 2700 ---- ---- ---- ---- 643.30 +9.10 634.20 2725 ---- ---- ---- ---- 664.40 +9.20 655.20 2750 ---- ---- ---- ---- 685.70 +9.40 676.30 2775 ---- ---- ---- ---- 707.00 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 109.00 +2.40 106.60 1650 ---- ---- ---- ---- 113.40 +2.50 110.90 1675 ---- ---- ---- ---- 117.90 +2.60 115.30 1700 ---- ---- ---- ---- 122.50 +2.70 119.80 1725 ---- ---- ---- ---- 127.20 +2.80 124.40 1750 ---- ---- ---- ---- 132.10 +3.00 129.10 1775 ---- ---- ---- ---- 137.00 +3.00 134.00 1800 ---- ---- ---- ---- 142.10 +3.10 139.00 1820 ---- ---- ---- ---- 146.30 +3.20 143.10 1825 ---- ---- ---- ---- 147.40 +3.30 144.10 1830 ---- ---- ---- ---- 148.40 +3.30 145.10 1840 ---- ---- ---- ---- 150.60 +3.40 147.20 1850 ---- ---- ---- ---- 152.70 +3.40 149.30 1860 ---- ---- ---- ---- 154.90 +3.40 151.50 1870 ---- ---- ---- ---- 157.20 +3.50 153.70 1875 ---- ---- ---- ---- 158.30 +3.50 154.80 1880 ---- ---- ---- ---- 159.50 +3.60 155.90 1890 ---- ---- ---- ---- 161.80 +3.60 158.20 1900 ---- ---- ---- ---- 164.20 +3.70 160.50 1910 ---- ---- ---- ---- 166.60 +3.70 162.90 1915 ---- ---- ---- ---- 167.80 +3.70 164.10 1920 ---- ---- ---- ---- 169.10 +3.80 165.30 1925 ---- ---- ---- ---- 170.40 +3.80 166.60 1930 ---- ---- ---- ---- 171.60 +3.80 167.80 1935 ---- ---- ---- ---- 172.90 +3.80 169.10 1940 ---- ---- ---- ---- 174.30 +3.90 170.40 1945 ---- ---- ---- ---- 175.60 +3.90 171.70 1950 ---- ---- ---- ---- 177.00 +4.00 173.00 1955 ---- ---- ---- ---- 178.30 +3.90 174.40 1960 ---- ---- ---- ---- 179.70 +4.00 175.70 1965 ---- ---- ---- ---- 181.20 +4.10 177.10 1970 ---- ---- ---- ---- 182.60 +4.10 178.50 1975 ---- ---- ---- ---- 184.10 +4.10 180.00 1980 ---- ---- ---- ---- 185.50 +4.10 181.40 1985 ---- ---- ---- ---- 187.00 +4.10 182.90 1990 ---- ---- ---- ---- 188.60 +4.20 184.40 1995 ---- ---- ---- ---- 190.10 +4.20 185.90 2000 ---- ---- ---- ---- 191.70 +4.20 187.50 2005 ---- ---- ---- ---- 193.30 +4.30 189.00 2010 ---- ---- ---- ---- 195.00 +4.40 190.60 2015 ---- ---- ---- ---- 196.60 +4.30 192.30 2020 ---- ---- ---- ---- 198.30 +4.40 193.90 2025 ---- ---- ---- ---- 200.00 +4.40 195.60 2030 ---- ---- ---- ---- 201.80 +4.50 197.30 2035 ---- ---- ---- ---- 203.60 +4.50 199.10 2040 ---- ---- ---- ---- 205.40 +4.60 200.80 2045 ---- ---- ---- ---- 207.20 +4.50 202.70 2050 ---- ---- ---- ---- 209.10 +4.60 204.50 2055 ---- ---- ---- ---- 211.00 +4.60 206.40 2060 ---- ---- ---- ---- 212.90 +4.60 208.30 2065 ---- ---- ---- ---- 214.90 +4.70 210.20 2070 ---- ---- ---- ---- 216.90 +4.70 212.20 2075 ---- ---- ---- ---- 218.90 +4.80 214.10 2080 ---- ---- ---- ---- 220.90 +4.70 216.20 2085 ---- ---- ---- ---- 223.00 +4.80 218.20 2090 ---- ---- ---- ---- 225.10 +4.80 220.30 2095 ---- ---- ---- ---- 227.20 +4.90 222.30 2100 ---- ---- ---- ---- 229.40 +5.00 224.40 2105 ---- ---- ---- ---- 231.50 +4.90 226.60 2110 ---- ---- ---- ---- 233.70 +5.00 228.70 2115 ---- ---- ---- ---- 235.90 +5.00 230.90 2120 ---- ---- ---- ---- 238.20 +5.10 233.10 2125 ---- ---- ---- ---- 240.40 +5.10 235.30 2130 ---- ---- ---- ---- 242.60 +5.10 237.50 2135 ---- ---- ---- ---- 244.90 +5.20 239.70 2140 ---- ---- ---- ---- 247.20 +5.20 242.00 2145 ---- ---- ---- ---- 249.50 +5.30 244.20 2150 ---- ---- ---- ---- 251.80 +5.30 246.50 2155 ---- ---- ---- ---- 254.10 +5.30 248.80 2160 ---- ---- ---- ---- 256.40 +5.30 251.10 2165 ---- ---- ---- ---- 258.80 +5.40 253.40 2170 ---- ---- ---- ---- 261.20 +5.50 255.70 2175 ---- ---- ---- ---- 263.60 +5.50 258.10 2180 ---- ---- ---- ---- 266.00 +5.50 260.50 2185 ---- ---- ---- ---- 268.40 +5.50 262.90 2190 ---- ---- ---- ---- 270.90 +5.60 265.30 2195 ---- ---- ---- ---- 273.50 +5.60 267.90 2200 ---- ---- ---- ---- 276.10 +5.70 270.40 2205 ---- ---- ---- ---- 278.70 +5.70 273.00 2210 ---- ---- ---- ---- 281.40 +5.80 275.60 2215 ---- ---- ---- ---- 284.10 +5.80 278.30 2220 ---- ---- ---- ---- 286.80 +5.80 281.00 2225 ---- ---- ---- ---- 289.60 +5.80 283.80 2230 ---- ---- ---- ---- 292.50 +5.90 286.60 2235 ---- ---- ---- ---- 295.40 +6.00 289.40 2240 ---- ---- ---- ---- 298.30 +6.00 292.30 2245 ---- ---- ---- ---- 301.20 +6.00 295.20 2250 ---- ---- ---- ---- 304.20 +6.10 298.10 2255 ---- ---- ---- ---- 307.20 +6.10 301.10 2260 ---- ---- ---- ---- 310.30 +6.20 304.10 2265 ---- ---- ---- ---- 313.30 +6.10 307.20 2270 ---- ---- ---- ---- 316.40 +6.20 310.20 2275 ---- ---- ---- ---- 319.60 +6.30 313.30 2280 ---- ---- ---- ---- 322.70 +6.20 316.50 2285 ---- ---- ---- ---- 325.90 +6.30 319.60 2290 ---- ---- ---- ---- 329.10 +6.30 322.80 2295 ---- ---- ---- ---- 332.40 +6.40 326.00 2300 ---- ---- ---- ---- 335.70 +6.50 329.20 2305 ---- ---- ---- ---- 339.00 +6.50 332.50 2310 ---- ---- ---- ---- 342.30 +6.50 335.80 2315 ---- ---- ---- ---- 345.60 +6.50 339.10 2320 ---- ---- ---- ---- 349.00 +6.60 342.40 2325 ---- ---- ---- ---- 352.40 +6.60 345.80 2330 ---- ---- ---- ---- 355.80 +6.60 349.20 2335 ---- ---- ---- ---- 359.30 +6.70 352.60 2340 ---- ---- ---- ---- 362.70 +6.70 356.00 2345 ---- ---- ---- ---- 366.20 +6.70 359.50 2350 ---- ---- ---- ---- 369.70 +6.80 362.90 2355 ---- ---- ---- ---- 373.30 +6.90 366.40 2360 ---- ---- ---- ---- 376.80 +6.80 370.00 2365 ---- ---- ---- ---- 380.40 +6.90 373.50 2370 ---- ---- ---- ---- 384.00 +6.90 377.10 2375 ---- ---- ---- ---- 387.60 +6.90 380.70 2380 ---- ---- ---- ---- 391.30 +7.00 384.30 2385 ---- ---- ---- ---- 394.90 +7.00 387.90 2390 ---- ---- ---- ---- 398.60 +7.10 391.50 2395 ---- ---- ---- ---- 402.30 +7.10 395.20 2400 ---- ---- ---- ---- 406.00 +7.10 398.90 2405 ---- ---- ---- ---- 409.70 +7.10 402.60 2410 ---- ---- ---- ---- 413.50 +7.20 406.30 2415 ---- ---- ---- ---- 417.20 +7.20 410.00 2420 ---- ---- ---- ---- 421.00 +7.30 413.70 2425 ---- ---- ---- ---- 424.80 +7.30 417.50 2430 ---- ---- ---- ---- 428.60 +7.30 421.30 2435 ---- ---- ---- ---- 432.40 +7.30 425.10 2440 ---- ---- ---- ---- 436.30 +7.40 428.90 2445 ---- ---- ---- ---- 440.10 +7.40 432.70 2450 ---- ---- ---- ---- 444.00 +7.50 436.50 2455 ---- ---- ---- ---- 447.90 +7.60 440.30 2460 ---- ---- ---- ---- 451.70 +7.50 444.20 2465 ---- ---- ---- ---- 455.60 +7.50 448.10 2470 ---- ---- ---- ---- 459.60 +7.70 451.90 2475 ---- ---- ---- ---- 463.50 +7.70 455.80 2480 ---- ---- ---- ---- 467.40 +7.70 459.70 2485 ---- ---- ---- ---- 471.30 +7.70 463.60 2490 ---- ---- ---- ---- 475.30 +7.80 467.50 2495 ---- ---- ---- ---- 479.20 +7.70 471.50 2500 ---- ---- ---- ---- 483.20 +7.80 475.40 2505 ---- ---- ---- ---- 487.20 ---- ---- 2510 ---- ---- ---- ---- 491.20 +7.90 483.30 2520 ---- ---- ---- ---- 499.20 +8.00 491.20 2525 ---- ---- ---- ---- 503.20 +8.00 495.20 2530 ---- ---- ---- ---- 507.20 +8.00 499.20 2540 ---- ---- ---- ---- 515.20 +8.00 507.20 2550 ---- ---- ---- ---- 523.30 +8.10 515.20 2560 ---- ---- ---- ---- 531.40 +8.10 523.30 2570 ---- ---- ---- ---- 539.60 +8.20 531.40 2575 ---- ---- ---- ---- 543.70 +8.30 535.40 2580 ---- ---- ---- ---- 547.80 +8.30 539.50 2590 ---- ---- ---- ---- 556.00 +8.40 547.60 2600 ---- ---- ---- ---- 564.20 +8.40 555.80 2610 ---- ---- ---- ---- 572.50 ---- ---- 2625 ---- ---- ---- ---- 584.90 +8.50 576.40 2650 ---- ---- ---- ---- 605.80 +8.70 597.10 2675 ---- ---- ---- ---- 626.90 +8.90 618.00 2700 ---- ---- ---- ---- 648.10 +9.00 639.10 2725 ---- ---- ---- ---- 669.40 +9.10 660.30 2750 ---- ---- ---- ---- 690.90 +9.20 681.70 2775 ---- ---- ---- ---- 712.60 +9.40 703.20 2800 ---- ---- ---- ---- 734.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20017 30301 337526 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 336.70B 312.40A 312.40A 316.70 -11.60 328.30 1690 ---- 331.70B 307.40A 307.40A 311.70 -11.60 323.30 1695 ---- 326.70B 302.40A 302.40A 306.70 -11.60 318.30 1700 ---- 322.10B 295.90A 295.90A 301.70 -11.60 313.30 1705 ---- 316.70B 292.40A 292.40A 296.70 -11.60 308.30 1710 ---- 311.70B 287.40A 287.40A 291.70 -11.60 303.30 1715 ---- 306.70B 282.40A 282.40A 286.70 -11.60 298.30 1720 ---- 301.80B 277.40A 277.40A 281.70 -11.60 293.30 1725 ---- 298.20B 270.90A 270.90A 276.70 -11.60 288.30 1730 ---- 291.70B 267.50A 267.50A 271.70 -11.60 283.30 1735 ---- 286.70B 262.50A 262.50A 266.70 -11.60 278.30 1740 ---- 281.70B 257.50A 257.50A 261.70 -11.60 273.30 1745 ---- 276.70B 252.50A 252.50A 256.70 -11.60 268.30 1750 ---- 273.30B 245.90A 245.90A 251.70 -11.60 263.30 1755 ---- 266.70B 242.50A 242.50A 246.70 -11.60 258.30 1760 ---- 261.70B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.70B 232.50A 232.50A 236.70 -11.60 248.30 1770 ---- 251.70B 227.40A 227.40A 231.70 -11.60 243.30 1775 ---- 248.40B 221.00A 221.00A 226.70 -11.60 238.30 1780 ---- 241.70B 217.40A 217.40A 221.70 -11.60 233.30 1785 ---- 236.70B 212.40A 212.40A 216.70 -11.60 228.30 1790 ---- 231.70B 207.40A 207.40A 211.70 -11.60 223.30 1795 ---- 226.80B 202.40A 202.40A 206.70 -11.60 218.30 1800 ---- 223.30B 196.00A 196.00A 201.70 -11.60 213.30 1805 ---- 216.80B 192.60A 192.60A 196.80 -11.50 208.30 1810 ---- 211.90B 187.50A 187.50A 191.80 -11.50 203.30 1815 ---- 206.80B 182.60A 182.60A 186.80 -11.60 198.40 1820 ---- 201.80B 177.50A 177.50A 181.80 -11.60 193.40 1825 ---- 198.40B 171.10A 171.10A 176.80 -11.60 188.40 1830 ---- 191.90B 167.60A 167.60A 171.90 -11.50 183.40 1835 ---- 187.00B 162.50A 162.50A 166.90 -11.50 178.40 1840 ---- 181.90B 157.70A 157.70A 161.90 -11.60 173.50 1845 ---- 177.10B 152.60A 152.60A 157.00 -11.50 168.50 1850 ---- 173.70B 146.40A 146.40A 152.00 -11.50 163.50 1855 ---- 167.10B 142.80A 142.80A 147.10 -11.40 158.50 1860 ---- 162.40B 137.80A 137.80A 142.20 -11.40 153.60 1865 ---- 157.30B 132.90A 132.90A 137.20 -11.40 148.60 1870 ---- 151.90B 128.30A 128.30A 132.30 -11.40 143.70 70 1875 ---- 148.90B 121.90A 121.90A 127.40 -11.40 138.80 1880 ---- 142.10B 118.60A 118.60A 122.60 -11.30 133.90 9 1885 ---- 137.20B 112.70A 112.70A 117.70 -11.30 129.00 1890 ---- 132.40B 107.50A 107.50A 112.90 -11.20 124.10 11 1895 ---- 127.90B 102.80A 102.80A 108.20 -11.10 119.30 1900 ---- 124.70B 98.10A 98.10A 103.40 -11.10 114.50 32 1905 ---- 119.90B 93.50A 93.50A 98.70 -11.00 109.70 1 1910 ---- 115.20B 88.90A 88.90A 94.10 -10.90 105.00 28 1915 ---- 110.50B 84.50A 84.50A 89.50 -10.80 100.30 33 1920 ---- 105.90B 80.10A 80.10A 85.00 -10.70 95.70 5 1925 ---- 101.20B 75.70A 75.70A 80.60 -10.50 91.10 138 1930 ---- 96.70B 71.50A 71.50A 76.20 -10.40 86.60 41 1935 ---- 92.20B 67.40A 67.40A 72.00 -10.20 82.20 10 1940 ---- 87.80B 63.40A 63.40A 67.80 -10.10 77.90 2 1945 ---- 83.50B 59.60A 59.60A 63.80 -9.90 73.70 79 1950 ---- 79.30B 55.80A 55.80A 59.90 -9.70 69.60 81 1955 ---- 75.20B 52.20A 52.20A 56.20 -9.30 65.50 6 26 1960 ---- 71.10B 48.80A 48.80A 52.60 -9.00 61.60 7 1965 ---- 67.20B 45.50A 45.50A 49.10 -8.70 57.80 2 1970 ---- 63.30B 42.40A 42.40A 45.80 -8.40 54.20 26 66 1975 ---- 59.70B 39.40A 59.70B 42.60 -8.10 50.70 2 62 1980 ---- 56.20B 36.50A 56.20B 39.70 -7.70 47.40 12 1985 45.40 52.80B 33.90A 46.40B 36.80 -7.50 3 44.30 8 1990 ---- 49.50B 31.40A 31.40A 34.10 -7.10 41.20 7 27 1995 ---- 46.40B 29.00A 29.00A 31.60 -6.80 38.40 7 2000 ---- 43.50B 26.60A 43.40B 29.20 -6.40 5 35.60 29 187 2005 38.70 40.80B 24.60A 37.20B 27.00 -6.00 4 33.00 4 9 2010 ---- 38.10B 22.60A 38.10B 24.90 -5.60 12 30.50 12 505 2015 ---- 35.50B 20.80A 35.50B 22.90 -5.30 9 28.20 11 2020 ---- 33.10B 19.10A 33.10B 21.00 -5.00 30 26.00 1 25 2025 24.30 30.90B 17.60A 17.60A 19.30 -4.60 40 23.90 24 293 2030 ---- 28.70B 16.10A 28.70B 17.70 -4.30 1 22.00 1 39 2035 ---- 26.70B 14.80A 26.70B 16.30 -3.90 20.20 34 2040 ---- 24.80B 13.50A 24.80B 14.90 -3.70 18.60 2 21 2045 ---- 23.00B 12.40A 23.00B 13.60 -3.50 17.10 8 2050 18.10 21.30B 11.30A 14.10B 12.50 -3.20 12 15.70 10 569 2055 14.20 19.80B 10.40A 17.30B 11.40 -3.10 8 14.50 36 2060 16.30 18.30B 9.50A 9.80A 10.50 -2.80 49 13.30 1 37 2065 ---- 17.00B 8.70A 17.00B 9.60 -2.60 12.20 5 6 2070 ---- 15.80B 7.90A 15.80B 8.80 -2.50 11.30 18 2075 11.70 14.60B 7.30A 7.30A 8.00 -2.40 5 10.40 5 5 2080 8.60 13.50B 6.70A 6.70A 7.30 -2.20 2 9.50 1 30 2085 ---- 12.50B 6.10A 12.50B 6.70 -2.10 8.80 5 30 2090 ---- 11.60B 5.60A 11.60B 6.20 -1.90 8.10 1 48 2095 ---- 10.80B 5.20A 10.80B 5.60 -1.90 7.50 20 2100 8.40 10.00B 4.80A 4.80A 5.20 -1.70 34 6.90 1 50 2105 7.40 9.30B 4.40A 7.70B 4.80 -1.60 12 6.40 4 2110 ---- 8.60B 4.10A 8.60B 4.40 -1.50 5.90 2 2115 4.60 8.00B 3.80A 3.80A 4.10 -1.40 8 5.50 32 2120 ---- 7.40B 3.50A 7.40B 3.70 -1.40 5.10 2125 ---- 6.90B 3.30A 6.90B 3.50 -1.30 3 4.80 4 2130 ---- 6.40B 3.00A 6.40B 3.20 -1.20 4.40 2135 ---- 6.00B 2.80A 6.00B 3.00 -1.10 4.10 2 2 2140 ---- 5.60B 2.60A 5.60B 2.80 -1.10 3.90 3 2145 ---- 5.20B 2.50A 5.20B 2.60 -1.00 3.60 2150 2.90 4.90B 2.30A 2.30A 2.40 -1.00 40 3.40 430 472 2155 2.00 4.50B 2.00 2.00 2.30 -.90 1 3.20 5 2160 3.70 4.20B 2.00A 2.00A 2.10 -.90 200 3.00 2165 ---- 4.00B 1.90A 4.00B 2.00 -.80 2.80 3 3 2170 ---- 3.70B 1.80A 3.70B 1.90 -.70 2.60 2175 ---- 3.50B 1.70A 3.50B 1.80 -.70 2.50 2180 ---- 3.30B 1.60A 3.30B 1.70 -.70 2.40 50 51 2185 ---- 3.10B 1.50A 3.10B 1.60 -.60 2.20 2190 2.50 2.90B 1.40 1.40 1.50 -.60 102 2.10 1 31 2195 ---- 2.80B 1.40A 2.80B 1.40 -.60 2.00 2200 1.90 2.70B 1.10 1.10 1.30 -.60 83 1.90 24 23 2205 ---- ---- ---- 1.30A 1.20 ---- ---- 2210 ---- ---- ---- 1.20A 1.20 ---- ---- 2215 ---- ---- ---- 1.10A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 663 653 3370 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 25 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH 25 .10 2 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 50 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- .20B ---- .20B .10 UNCH .10 1790 ---- .20B ---- .20B .10 UNCH .10 11 1795 ---- ---- ---- ---- .20 UNCH .20 13 1800 ---- ---- ---- ---- .20 UNCH 25 .20 37 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 2 1815 ---- ---- ---- ---- .20 UNCH .20 32 1820 ---- ---- ---- ---- .30 +.10 .20 11 1825 ---- .30B ---- .30B .30 +.10 .20 1830 ---- ---- ---- ---- .30 UNCH .30 24 1835 ---- ---- ---- ---- .40 +.10 .30 1840 ---- .40B ---- .40B .40 +.10 .30 1 38 1845 ---- .40B ---- .40B .40 +.10 .30 10 1850 ---- .50B ---- .50B .50 +.10 .40 4 54 1855 ---- .60B ---- .60B .50 +.10 .40 22 1860 ---- .60B ---- .60B .60 +.20 .40 47 1865 .70 .70 .70 .70 .70 +.20 8 .50 13 1870 ---- .90B ---- .80B .80 +.20 .60 20 1875 ---- 1.00B ---- 1.00B .90 +.30 .60 1 23 1880 ---- 1.10B ---- 1.10B 1.00 +.30 27 .70 57 1885 ---- 1.30B ---- 1.30B 1.20 +.40 .80 3 15 1890 1.30 1.60 1.30 1.60 1.40 +.40 25 1.00 6 11 1895 ---- 1.80B ---- 1.80B 1.60 +.50 1 1.10 13 1900 1.90 2.10B 1.70 2.10B 1.90 +.60 226 1.30 441 638 1905 ---- 2.50B ---- 2.50B 2.20 +.60 1.60 12 31 1910 ---- 2.90B ---- 2.90B 2.50 +.70 18 1.80 23 31 1915 ---- 3.40B ---- 3.40B 2.90 +.80 1 2.10 3 15 1920 ---- 3.90B ---- 3.90B 3.40 +.90 2.50 301 248 1925 3.90 4.70 3.90 4.50A 4.00 +1.00 11 3.00 19 99 1930 ---- 5.30B ---- 5.30B 4.60 +1.10 2 3.50 13 1935 ---- 6.20B ---- 6.20B 5.40 +1.30 2 4.10 8 137 1940 ---- 7.20B ---- 7.20B 6.20 +1.50 4.70 1 10 1945 5.50 8.30B 5.50 8.30B 7.20 +1.70 7 5.50 2 65 1950 7.20 9.60B 7.20 9.60B 8.30 +2.00 2 6.30 1 9 1955 ---- 11.00B ---- 11.00B 9.50 +2.20 4 7.30 32 1960 ---- 12.50B 8.30A 12.50B 10.90 +2.50 50 8.40 7 17 1965 9.70 14.20B 9.40A 14.20B 12.50 +2.90 4 9.60 1 1 1970 15.40 16.00B 10.60A 15.00A 14.10 +3.10 4 11.00 19 23 1975 17.50 18.10B 11.90A 18.10B 16.00 +3.50 11 12.50 22 57 1980 13.90 20.30B 13.40A 20.30B 18.00 +3.80 7 14.20 2 9 1985 21.80 22.60B 15.00A 22.60B 20.20 +4.20 1 16.00 3 1 1990 20.40 25.10B 16.80A 25.10B 22.50 +4.50 7 18.00 8 8 1995 21.60 27.70B 18.70A 27.70B 24.90 +4.80 6 20.10 12 2000 22.40 30.50B 20.70A 30.50B 27.50 +5.20 47 22.30 8 8 2005 ---- 33.40B 22.90A 33.40B 30.30 +5.60 24.70 2 2 2010 ---- 36.50B 25.20A 36.50B 33.20 +6.00 27.20 2015 ---- 39.70B 27.80A 39.70B 36.20 +6.30 29.90 1 1 2020 ---- 43.00B 30.40A 43.00B 39.30 +6.60 32.70 2025 ---- 46.40B 33.00A 46.40B 42.60 +7.00 35.60 18 2030 ---- 49.90B 35.90A 49.90B 46.00 +7.30 38.70 2 2035 ---- 53.60B 38.90A 53.60B 49.50 +7.60 41.90 2040 ---- 57.30B 42.00A 57.30B 53.10 +7.80 45.30 2045 ---- 61.20B 45.20A 61.20B 56.90 +8.10 48.80 2050 ---- 65.10B 48.50A 65.00B 60.70 +8.30 52.40 2055 ---- 69.10B 51.90A 69.10B 64.70 +8.60 56.10 1 2060 ---- 73.30B 55.50A 73.30B 68.70 +8.80 59.90 2065 ---- 77.50B 59.10A 77.50B 72.80 +9.00 63.80 2070 ---- 81.70B 62.90A 81.70B 77.00 +9.10 67.90 2075 ---- 86.00B 66.70A 86.00B 81.20 +9.20 72.00 2080 ---- 90.40B 70.50A 90.40B 85.50 +9.40 76.10 2085 ---- 94.90B 74.60A 94.90B 89.90 +9.50 80.40 2090 ---- 99.40B 78.60A 99.40B 94.30 +9.60 84.70 2095 ---- 104.00B 82.70A 104.00B 98.80 +9.70 89.10 2100 ---- 108.50B 86.90A 108.50B 103.30 +9.80 93.50 2105 ---- 113.20B 91.20A 113.20B 107.90 +9.90 98.00 2110 ---- 117.90B 95.40A 117.90B 112.50 +10.00 102.50 2115 ---- 122.60B 99.80A 122.60B 117.20 +10.20 107.00 2120 ---- 127.30B 104.20A 127.30B 121.90 +10.20 111.70 2125 ---- 132.00B 108.70A 132.00B 126.60 +10.30 116.30 2130 ---- 136.80B 113.20A 136.80B 131.30 +10.30 121.00 2135 ---- 141.60B 117.80A 141.60B 136.10 +10.40 125.70 2140 ---- 146.40B 122.40A 146.40B 140.90 +10.50 130.40 2145 ---- 151.20B 127.00A 151.20B 145.70 +10.60 135.10 2150 ---- 156.10B 131.60A 156.10B 150.50 +10.60 139.90 2155 ---- 161.00B 136.30A 161.00B 155.40 +10.70 144.70 2160 ---- 165.80B 141.10A 165.80B 160.20 +10.70 149.50 2165 ---- 169.70B 145.80A 169.70B 165.10 +10.80 154.30 2170 ---- 174.40B 150.50A 174.40B 170.00 +10.90 159.10 2175 ---- 180.50B 155.30A 180.50B 174.90 +10.90 164.00 2180 ---- 184.20B 160.00A 184.20B 179.70 +10.90 168.80 2185 ---- 189.10B 164.80A 189.10B 184.60 +10.90 173.70 2190 ---- 194.10B 169.70A 194.10B 189.60 +11.00 178.60 2195 ---- 199.00B 174.50A 199.00B 194.50 +11.00 183.50 2200 ---- 205.10B 179.30A 205.10B 199.40 +11.10 188.30 2205 ---- ---- ---- 184.30A 204.30 ---- ---- 2210 ---- ---- ---- 189.10A 209.20 ---- ---- 2215 ---- ---- ---- 193.90A 214.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 899 2018 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 261.70B 237.50A 237.50A 241.70 -11.60 253.30 1765 ---- 256.70B 232.50A 232.50A 236.70 -11.60 248.30 1770 ---- 251.80B 227.50A 227.50A 231.70 -11.60 243.30 1775 ---- 248.30B 221.10A 221.10A 226.70 -11.60 238.30 1780 ---- 241.80B 217.60A 217.60A 221.80 -11.50 233.30 1785 ---- 236.30B 212.60A 212.60A 216.80 -11.50 228.30 1790 ---- 232.00B 207.60A 207.60A 211.80 -11.60 223.40 1795 ---- 226.90B 202.50A 202.50A 206.80 -11.60 218.40 1800 ---- 223.40B 196.20A 196.20A 201.90 -11.50 213.40 1805 ---- 217.00B 192.60A 192.60A 196.90 -11.50 208.40 1810 ---- 212.00B 187.80A 187.80A 192.00 -11.50 203.50 1815 ---- 206.50B 182.70A 182.70A 187.00 -11.50 198.50 1820 ---- 202.20B 177.80A 177.80A 182.10 -11.50 193.60 1825 ---- 198.70B 171.50A 171.50A 177.20 -11.40 188.60 1830 ---- 192.20B 168.10A 168.10A 172.20 -11.50 183.70 1835 ---- 187.30B 163.20A 163.20A 167.30 -11.40 178.70 1840 ---- 182.00B 158.10A 158.10A 162.40 -11.40 173.80 1845 ---- 177.50B 153.30A 153.30A 157.60 -11.30 168.90 1850 ---- 174.20B 147.20A 147.20A 152.70 -11.30 164.00 1855 ---- 167.30B 143.60A 143.60A 147.90 -11.20 159.10 1860 ---- 162.90B 138.80A 138.80A 143.10 -11.20 154.30 1865 ---- 158.10B 134.10A 134.10A 138.30 -11.10 149.40 1870 ---- 153.30B 129.30A 129.30A 133.50 -11.10 144.60 1875 ---- 149.90B 123.40A 123.40A 128.80 -11.00 139.80 1880 ---- 144.00B 120.00A 120.00A 124.10 -11.00 135.10 1885 ---- 139.00B 115.40A 115.40A 119.50 -10.80 130.30 1890 ---- 133.80B 110.80A 110.80A 114.90 -10.80 125.70 1895 ---- 129.70B 105.20A 105.20A 110.40 -10.60 121.00 1900 ---- 126.50B 100.80A 100.80A 105.90 -10.50 116.40 1905 ---- 120.00B 96.50A 96.50A 101.50 -10.40 111.90 1910 ---- 117.40B 92.30A 92.30A 97.10 -10.30 107.40 1915 ---- 113.00B 88.10A 88.10A 92.90 -10.10 103.00 1920 ---- 108.50B 84.00A 84.00A 88.70 -9.90 98.60 31 31 1925 ---- 104.30B 80.10A 80.10A 84.60 -9.70 94.30 1930 ---- 100.00B 76.20A 76.20A 80.60 -9.50 90.10 1935 ---- 95.80B 72.40A 72.40A 76.70 -9.30 86.00 1940 ---- 91.70B 68.80A 68.80A 72.90 -9.10 82.00 1945 ---- 87.70B 65.20A 65.20A 69.20 -8.90 78.10 1950 ---- 83.80B 61.80A 61.80A 65.60 -8.70 74.30 4 2 1955 ---- 79.90B 58.50A 58.50A 62.20 -8.40 70.60 5 1960 ---- 76.20B 55.30A 55.30A 58.90 -8.10 67.00 1965 ---- 72.60B 52.20A 52.20A 55.70 -7.80 63.50 1970 ---- 69.10B 49.30A 69.10B 52.60 -7.50 60.10 1 1 1975 ---- 65.70B 46.50A 65.60B 49.60 -7.30 56.90 1 1980 ---- 62.40B 43.80A 62.40B 46.80 -7.00 53.80 1985 ---- 59.30B 41.20A 41.20A 44.10 -6.70 50.80 1990 ---- 56.30B 38.80A 38.80A 41.50 -6.40 1 47.90 1 1 1995 ---- 53.30B 36.50A 53.30B 39.00 -6.10 45.10 2000 ---- 50.60B 34.30A 50.60B 36.70 -5.80 1 42.50 2 6 2005 ---- 47.90B 32.00A 47.90B 34.50 -5.40 39.90 2010 ---- 45.30B 30.00A 45.30B 32.30 -5.20 37.50 1 2 2015 ---- 42.90B 28.10A 42.90B 30.30 -4.90 30 35.20 5 5 2020 ---- 40.50B 26.40A 40.50B 28.40 -4.60 33.00 2025 32.10 38.30B 24.70A 30.50B 26.60 -4.40 11 31.00 13 40 2030 ---- 36.20B 23.10A 36.20B 24.90 -4.10 29.00 3 2035 ---- 34.20B 21.60A 34.20B 23.30 -3.80 27.10 1 2040 ---- 32.20B 20.20A 32.20B 21.80 -3.60 25.40 2045 ---- 30.40B 18.90A 30.40B 20.40 -3.40 32 23.80 2050 25.30 28.60B 17.70A 26.00B 19.10 -3.20 1 22.30 5 2055 ---- 27.00B 16.50A 27.00B 17.80 -3.00 20.80 34 2060 ---- 25.40B 15.40A 25.40B 16.60 -2.90 19.50 2065 ---- 23.90B 14.40A 23.90B 15.50 -2.70 18.20 11 2070 ---- 22.50B 13.50A 22.50B 14.50 -2.50 2 17.00 2075 ---- 21.10B 12.60A 21.10B 13.50 -2.40 15.90 2080 ---- 19.90B 11.80A 19.90B 12.60 -2.30 14.90 11 12 2085 ---- 18.70B 11.00A 18.70B 11.80 -2.10 13.90 2090 ---- 17.60B 10.30A 17.60B 11.00 -2.00 2 13.00 2095 ---- 16.50B 9.60A 16.50B 10.30 -1.90 12.20 10 2100 13.20 15.50B 9.00 9.20B 9.60 -1.80 27 11.40 149 113 2105 ---- 14.60B 8.40A 14.60B 8.90 -1.80 10.70 2110 ---- 13.70B 7.90A 13.70B 8.40 -1.60 10.00 7 7 2115 ---- 12.90B 7.40A 12.90B 7.80 -1.60 9.40 3 6 2120 ---- 12.10B 6.90A 12.10B 7.30 -1.50 8.80 2125 ---- 11.40B 6.50A 11.40B 6.90 -1.40 8.30 2130 ---- 10.70B 6.10A 10.70B 6.40 -1.40 7.80 2135 ---- 10.10B 5.70A 10.10B 6.00 -1.30 7.30 5 2140 ---- 9.50B 5.40A 9.50B 5.70 -1.20 6.90 2145 ---- 8.90B 5.10A 8.90B 5.30 -1.20 6.50 8 8 2150 ---- 8.40B 4.80A 8.40B 5.00 -1.10 6.10 5 2155 ---- 7.90B 4.50A 7.90B 4.70 -1.00 5.70 1 2160 ---- 7.50B 4.30A 7.50B 4.40 -1.00 5.40 5 2165 ---- 7.10B 4.00A 7.10B 4.20 -.90 5.10 2170 ---- 6.70B 3.80A 6.70B 3.90 -.90 4.80 2175 ---- 6.30B 3.60A 6.30B 3.70 -.90 4.60 2180 ---- 5.90B 3.40A 5.90B 3.50 -.80 4.30 2 4 2185 ---- 5.60B 3.20A 5.60B 3.30 -.80 4.10 1 1 2190 ---- 5.30B 3.10A 5.30B 3.20 -.70 3.90 4 2195 3.00 5.00B 2.90A 2.90A 3.00 -.70 4 3.70 4 4 2200 ---- 4.80B 2.80A 4.80B 2.80 -.70 40 3.50 1 2205 ---- ---- ---- 2.70A 2.70 ---- ---- 2210 ---- ---- ---- 2.50A 2.60 ---- ---- 2215 2.20 2.30 2.20 2.30 2.40 ---- 2 ---- 2250 ---- ---- ---- 1.80A 1.80 ---- 56 ---- 2300 ---- 2.00B 1.20A 2.00B 1.20 -.30 20 1.50 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 229 243 338 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- .30B ---- .30B .20 UNCH .20 1775 ---- .30B ---- .30B .30 +.10 .20 1780 ---- ---- ---- ---- .30 UNCH .30 1785 ---- ---- ---- ---- .30 UNCH .30 23 1790 ---- .40B ---- .40B .40 +.10 5 .30 10 1795 ---- .40B ---- .40B .40 +.10 .30 10 10 1800 ---- ---- ---- ---- .40 UNCH 10 .40 11 1805 ---- .50B ---- .50B .50 +.10 .40 10 10 1810 ---- .50B ---- .50B .50 +.10 .40 1815 ---- .60B ---- .60B .60 +.10 .50 1820 ---- .70B ---- .70B .70 +.20 .50 3 1825 ---- .70B ---- .70B .70 +.10 .60 1830 ---- .80B ---- .80B .80 +.10 .70 1835 ---- .90B ---- .90B .90 +.20 .70 1840 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1 1845 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1850 ---- 1.30B ---- 1.30B 1.30 +.30 5 1.00 11 1855 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 1860 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 1865 2.00 2.00 1.50A 1.50A 1.80 +.40 3 1.40 1870 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 1875 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 1880 ---- 2.90B ---- 2.90B 2.70 +.70 2 2.00 1 1 1885 ---- 3.20B ---- 3.20B 3.00 +.70 2 2.30 1890 ---- 3.70B ---- 3.70B 3.40 +.80 2.60 1 1 1895 ---- 4.20B ---- 4.20B 3.90 +.90 3.00 11 14 1900 ---- 4.80B ---- 4.80B 4.40 +1.00 18 3.40 12 62 1905 ---- 5.50B ---- 5.50B 5.00 +1.20 3.80 10 10 1910 ---- 6.20B ---- 6.20B 5.60 +1.30 4.30 2 9 1915 ---- 7.00B ---- 7.00B 6.30 +1.40 4.90 2 2 1920 6.50 7.90B 6.50 7.90B 7.20 +1.70 2 5.50 5 1925 ---- 8.90B ---- 8.90B 8.10 +1.90 1 6.20 1 34 1930 ---- 10.00B ---- 10.00B 9.00 +2.00 7.00 1935 ---- 11.20B ---- 11.20B 10.10 +2.20 7.90 11 1940 10.10 12.50B 10.10 9.10A 11.30 +2.40 25 8.90 10 30 1945 ---- 13.90B ---- 13.90B 12.60 +2.60 10.00 1950 ---- 15.50B ---- 15.50B 14.00 +2.90 5 11.10 2 2 1955 ---- 17.20B ---- 17.20B 15.60 +3.20 14 12.40 7 8 1960 ---- 19.00B 13.70A 19.00B 17.30 +3.50 51 13.80 2 4 1965 ---- 20.90B 15.00A 20.90B 19.00 +3.70 15 15.30 4 4 1970 18.30 23.00B 16.50A 23.00B 20.90 +3.90 23 17.00 22 27 1975 ---- 25.10B 18.20A 25.10B 23.00 +4.30 18.70 2 4 1980 ---- 27.50B 19.90A 27.50B 25.10 +4.50 20.60 4 4 1985 ---- 29.90B 21.70A 29.90B 27.40 +4.90 22.50 1 1990 ---- 32.50B 23.70A 32.50B 29.80 +5.20 24.60 1 4 1995 ---- 35.10B 25.80A 35.10B 32.40 +5.50 26.90 2000 29.80 37.90B 27.90A 32.80A 35.00 +5.80 7 29.20 2005 ---- 40.80B 30.20A 40.80B 37.80 +6.10 31.70 1 2010 34.40 43.80B 32.70A 38.20A 40.60 +6.40 3 34.20 1 2015 ---- 46.90B 35.20A 46.90B 43.60 +6.70 36.90 3 3 2020 40.90 50.10B 37.80A 39.40A 46.70 +7.00 6 39.70 2025 ---- 53.50B 40.60A 53.50B 49.90 +7.30 42.60 2030 ---- 56.90B 43.40A 56.80B 53.20 +7.50 45.70 2035 ---- 60.40B 46.40A 60.40B 56.60 +7.80 48.80 2 2040 ---- 63.90B 49.40A 63.90B 60.00 +8.00 52.00 2045 ---- 67.60B 52.60A 67.60B 63.60 +8.20 55.40 2050 ---- 71.40B 55.80A 71.30B 67.20 +8.30 58.90 2055 ---- 75.20B 59.10A 75.20B 71.00 +8.60 62.40 1 2060 ---- 79.10B 62.50A 79.10B 74.80 +8.70 66.10 2065 ---- 83.10B 66.00A 83.10B 78.70 +8.90 69.80 2070 ---- 87.10B 69.60A 87.10B 82.60 +9.00 73.60 2075 ---- 91.20B 73.20A 91.20B 86.60 +9.10 77.50 2080 ---- 95.40B 76.90A 95.40B 90.70 +9.30 81.40 2085 ---- 99.60B 80.70A 99.60B 94.90 +9.40 85.50 2090 ---- 103.90B 84.60A 103.90B 99.10 +9.50 89.60 2095 ---- 108.20B 88.50A 108.20B 103.30 +9.60 93.70 2100 ---- 112.60B 92.50A 112.60B 107.70 +9.80 97.90 2105 ---- 117.00B 96.60A 117.00B 112.00 +9.80 102.20 2110 ---- 121.50B 100.60A 121.50B 116.40 +9.90 106.50 2115 ---- 126.00B 104.80A 126.00B 120.90 +10.10 110.80 2120 ---- 130.50B 109.00A 130.50B 125.40 +10.10 115.30 2125 ---- 135.10B 113.30A 135.10B 129.90 +10.20 119.70 2130 ---- 139.70B 117.60A 139.70B 134.40 +10.20 124.20 2135 ---- 144.30B 122.00A 144.30B 139.00 +10.30 128.70 2140 ---- 149.00B 126.40A 149.00B 143.70 +10.40 133.30 2145 ---- 153.60B 130.70A 153.60B 148.30 +10.40 137.90 2150 ---- 158.30B 135.20A 158.30B 153.00 +10.50 142.50 2155 ---- 161.70B 139.70A 161.70B 157.70 +10.60 147.10 2160 ---- 166.40B 144.30A 166.40B 162.40 +10.60 151.80 2165 ---- 171.30B 148.90A 171.30B 167.10 +10.60 156.50 2170 ---- 176.30B 153.50A 176.30B 171.90 +10.70 161.20 2175 ---- 182.10B 158.10A 182.10B 176.70 +10.80 165.90 2180 ---- 185.90B 162.70A 185.90B 181.50 +10.80 170.70 2185 ---- 190.50B 167.40A 190.50B 186.30 +10.90 175.40 2190 ---- 195.60B 172.10A 195.60B 191.10 +10.90 180.20 2195 ---- 200.40B 178.20A 200.40B 195.90 +10.90 185.00 2200 ---- 206.30B 181.50A 206.30B 200.80 +11.00 189.80 2205 ---- ---- ---- 187.80A 205.60 ---- ---- 2210 ---- ---- ---- 192.60A 210.50 ---- ---- 2215 ---- ---- ---- 197.10A 215.40 ---- ---- 2250 ---- ---- ---- 229.50A 249.70 ---- ---- 2300 ---- 304.70B 278.50A 304.70B 299.10 +11.40 287.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 117 324 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 389.50B 369.00A 369.00A 368.80 -12.20 381.00 21 1620 ---- 384.50B 364.00A 364.00A 363.80 -12.20 376.00 1 1625 ---- 379.60B 358.90A 358.90A 358.80 -12.20 371.00 1630 ---- 374.50B 354.00A 354.00A 353.80 -12.20 366.00 1635 ---- 369.50B 349.00A 349.00A 348.80 -12.20 361.00 1640 ---- 364.50B 344.00A 344.00A 343.80 -12.20 356.00 1645 ---- 359.50B 339.00A 339.00A 338.80 -12.20 351.00 1650 ---- 354.60B 333.90A 333.90A 333.80 -12.20 346.00 1655 ---- 349.50B 329.00A 329.00A 328.80 -12.20 341.00 1660 ---- 344.50B 324.00A 324.00A 323.80 -12.20 336.00 1665 ---- 339.50B 319.00A 319.00A 318.80 -12.20 331.00 1670 ---- 334.50B 314.00A 314.00A 313.80 -12.20 326.00 1675 ---- 329.60B 308.90A 308.90A 308.80 -12.20 321.00 1680 ---- 324.50B 304.00A 304.00A 303.80 -12.20 316.00 1685 ---- 319.50B 299.00A 299.00A 298.80 -12.20 311.00 1690 ---- 314.50B 294.00A 294.00A 293.80 -12.20 306.00 1695 ---- 309.50B 289.00A 289.00A 288.80 -12.20 301.00 1700 ---- 304.60B 283.90A 283.90A 283.80 -12.20 296.00 1705 ---- 299.50B 279.00A 279.00A 278.80 -12.20 291.00 1710 ---- 294.50B 274.00A 274.00A 273.80 -12.20 286.00 1715 ---- 289.50B 269.00A 269.00A 268.80 -12.20 281.00 1720 ---- 284.50B 264.00A 264.00A 263.80 -12.20 276.00 1725 ---- 279.60B 258.90A 258.90A 258.80 -12.20 271.00 1730 ---- 274.50B 254.00A 254.00A 253.80 -12.20 266.00 1735 ---- 269.50B 249.00A 249.00A 248.80 -12.20 261.00 1740 ---- 264.50B 244.00A 244.00A 243.80 -12.20 256.00 1745 ---- 259.50B 239.00A 239.00A 238.80 -12.20 251.00 1750 ---- 254.60B 233.90A 233.90A 233.80 -12.20 246.00 1755 ---- 249.50B 229.00A 229.00A 228.80 -12.20 241.00 1760 ---- 244.50B 224.00A 224.00A 223.80 -12.20 236.00 1765 ---- 239.50B 219.00A 219.00A 218.80 -12.20 231.00 1770 ---- 234.50B 214.00A 214.00A 213.80 -12.20 226.00 1775 ---- 229.60B 208.90A 208.90A 208.80 -12.20 221.00 1780 ---- 224.50B 204.00A 204.00A 203.80 -12.20 216.00 1785 ---- 219.50B 199.00A 199.00A 198.80 -12.20 211.00 1790 ---- 214.50B 194.00A 194.00A 193.80 -12.20 206.00 1795 ---- 209.50B 189.00A 189.00A 188.80 -12.20 201.00 1800 ---- 204.60B 183.90A 183.90A 183.80 -12.20 196.00 3 1805 ---- 199.50B 179.00A 179.00A 178.80 -12.20 191.00 2 1810 ---- 194.50B 174.00A 174.00A 173.80 -12.20 186.00 8 1815 ---- 189.50B 169.00A 169.00A 168.80 -12.20 181.00 5 1820 ---- 184.50B 164.00A 164.00A 163.80 -12.20 176.00 255 1825 ---- 179.60B 158.90A 158.90A 158.80 -12.20 171.00 25 1830 ---- 174.50B 154.00A 154.00A 153.80 -12.20 166.00 512 1835 ---- 169.50B 149.00A 149.00A 148.80 -12.20 161.00 7 1840 ---- 164.50B 144.00A 144.00A 143.80 -12.20 156.00 97 1845 ---- 159.50B 139.00A 139.00A 138.80 -12.20 151.00 52 1850 ---- 155.90B 133.90A 133.90A 133.80 -12.20 146.00 1 26 1855 ---- 149.50B 129.00A 129.00A 128.80 -12.20 141.00 38 1860 ---- 144.50B 124.00A 124.00A 123.80 -12.20 136.00 39 1865 ---- 139.50B 119.00A 119.00A 118.80 -12.20 131.00 58 1870 ---- 134.50B 114.00A 114.00A 113.80 -12.20 126.00 73 1875 ---- 130.80B 108.90A 108.90A 108.80 -12.20 121.00 2 237 1880 ---- 124.50B 104.00A 104.00A 103.80 -12.20 1 116.00 2 41 1885 ---- 119.50B 99.00A 99.00A 98.80 -12.20 1 111.00 48 1890 103.40 114.50B 94.00A 94.00A 93.80 -12.20 2 106.00 1 37 1895 96.60 109.50B 89.00A 96.60B 88.80 -12.20 2 101.00 30 60 1900 90.60 105.90B 83.90A 83.90A 83.80 -12.30 2 96.10 2 73 1905 89.10 99.60B 79.00A 95.20B 78.80 -12.30 1 91.10 1 64 1910 84.00 94.60B 74.00A 90.20B 73.80 -12.30 1 86.10 65 1915 ---- 89.60B 69.00A 69.00A 68.80 -12.30 81.10 51 1920 ---- 84.60B 64.00A 64.00A 63.80 -12.30 76.10 67 1925 75.50 81.00B 58.90A 58.90A 58.80 -12.40 25 71.20 400 1930 68.50 74.60B 54.00A 54.00A 53.80 -12.40 3 66.20 2 26 1935 ---- 69.60B 49.00A 49.00A 48.80 -12.50 1 61.30 1 41 1940 56.20 64.60B 44.00A 44.00A 43.80 -12.50 1 56.30 9 75 1945 52.20 59.70B 39.00A 39.00A 38.80 -12.60 2 51.40 49 227 1950 48.60 56.10B 33.90A 33.90A 33.80 -12.70 8 46.50 9 576 1955 44.20 49.70B 29.00A 29.00A 28.80 -12.90 1 41.70 43 63 1960 37.70 44.80B 24.00A 24.00A 23.80 -13.20 4 37.00 112 168 1965 33.30 39.90B 19.00A 26.60B 18.80 -13.50 4 32.30 75 88 1970 27.80 36.30B 14.00A 14.00A 13.80 -14.10 22 27.90 36 105 1975 11.50 31.60B 7.60A 7.60A 8.80 -14.80 12 23.60 239 222 1980 21.70 26.70B 3.90A 9.40B 3.80 -15.90 35 19.70 163 168 1985 10.70 22.20B .10A .10A .00 -16.10 162 16.10 121 105 1990 7.00 17.90B .10 .10 .00 -13.00 257 13.00 258 418 1995 9.50 13.90B .10 .10 .00 -10.30 189 10.30 348 141 2000 7.20 10.60 .10 .10 .00 -8.10 551 8.10 1150 332 2005 5.50 8.10 .10 .10 .00 -6.30 469 6.30 389 226 2010 5.00 5.80 .10 .10 .00 -4.90 354 4.90 160 148 2015 3.00 4.30B .10 .10 .00 -3.80 115 3.80 348 196 2020 2.80 3.60 .10 .10 .00 -3.00 171 3.00 161 163 2025 1.60 2.50B .10 .10 .00 -2.30 111 2.30 155 212 2030 1.80 1.90B .10 .10 .00 -1.90 133 1.90 52 118 2035 1.10 1.60B .10 .10 .00 -1.50 27 1.50 61 69 2040 .90 1.20 .10 .10 .00 -1.20 26 1.20 75 213 2045 ---- ---- .10A .10A .00 -1.00 1.00 2 16 2050 .80 .90 .10A .10A .00 -.80 103 .80 153 433 2055 .50 .50 .10A .60B .00 -.70 4 .70 2 175 2060 .60 .60 .10 .10 .00 -.50 25 .50 41 69 2065 .40 .50B .10 .10 .00 -.40 5 .40 128 2070 .10 .40B .10 .10 .00 -.30 8 .30 56 100 2075 .40 .40 .10A .30B .00 -.30 32 .30 41 93 2080 ---- .30B .10A .30B .00 -.20 .20 42 59 2085 ---- .30B .10A .30B .00 -.20 .20 76 103 2090 ---- .30B .10A .30B .00 -.20 .20 35 42 2095 .10 .20B .10 .10 .00 -.10 1 .10 314 279 2100 .10 .20B .10 .10 .00 -.10 16 .10 110 481 2105 ---- .20B ---- .20B .00 -.10 .10 204 247 2110 .10 .10 .10 .10 .00 -.10 1 .10 62 387 2115 .20 .20 .20 .10A .00 -.10 1 .10 53 162 2120 ---- ---- ---- ---- .00 -.10 .10 57 161 2125 ---- ---- ---- ---- .00 -.10 .10 4 97 2130 ---- ---- ---- ---- .00 -.10 .10 176 271 2135 .10 .10 .10 .10 .00 -.10 15 .10 15 86 2140 .10 .10 .10 .10 .00 -.10 15 .10 15 70 2145 ---- ---- ---- ---- .00 -.10 .10 72 2150 ---- ---- ---- ---- .00 -.10 .10 11 74 2155 ---- ---- ---- ---- .00 -.10 .10 79 2160 ---- ---- ---- ---- .00 -.10 .10 52 2165 ---- ---- ---- ---- .00 -.10 .10 181 2170 ---- ---- ---- ---- .00 -.10 .10 52 2175 .10 .10 .10 .10 .00 -.10 4 .10 128 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- .10A .00 ---- ---- 2195 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2923 5524 10562 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1 1650 ---- ---- ---- ---- .00 -.10 .10 25 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 4 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1 1680 ---- ---- ---- ---- .00 -.10 .10 5 1685 ---- ---- ---- ---- .00 -.10 .10 16 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 21 1700 ---- ---- ---- ---- .00 -.10 .10 29 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 12 1715 ---- ---- ---- ---- .00 -.10 .10 6 1720 ---- ---- ---- ---- .00 -.10 .10 14 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 21 1740 ---- ---- ---- ---- .00 -.10 .10 8 1745 ---- ---- ---- ---- .00 -.10 .10 5 25 1750 ---- ---- ---- ---- .00 -.10 .10 288 1755 ---- ---- ---- ---- .00 -.10 .10 6 1760 ---- ---- ---- ---- .00 -.10 .10 48 1765 ---- ---- ---- ---- .00 -.10 .10 44 1770 .10 .10 .10 .10 .00 -.10 1 .10 17 1775 ---- ---- ---- ---- .00 -.10 .10 213 1780 ---- ---- ---- ---- .00 -.10 .10 49 1785 ---- ---- ---- ---- .00 -.10 .10 24 1790 ---- ---- ---- ---- .00 -.10 .10 13 1795 ---- ---- ---- ---- .00 -.10 .10 13 1800 ---- ---- ---- ---- .00 -.10 .10 43 1805 ---- ---- ---- ---- .00 -.10 .10 66 1810 ---- ---- ---- ---- .00 -.10 .10 26 1815 ---- ---- ---- ---- .00 -.10 .10 20 1820 ---- ---- ---- ---- .00 -.10 .10 35 1825 ---- ---- ---- ---- .00 -.10 .10 10 163 1830 ---- ---- ---- ---- .00 -.10 .10 10 536 1835 ---- ---- ---- ---- .00 -.10 .10 10 57 1840 ---- ---- ---- ---- .00 -.10 1 .10 1 105 1845 .10 .10 .10 .10 .00 -.10 15 .10 40 77 1850 ---- ---- ---- ---- .00 -.10 .10 11 168 1855 .10 .10 .10 .10 .00 -.10 4 .10 5 208 1860 ---- ---- ---- ---- .00 -.10 .10 200 1865 ---- ---- ---- ---- .00 -.10 .10 50 1870 ---- ---- ---- ---- .00 -.10 .10 2 151 1875 ---- ---- ---- ---- .00 -.10 .10 27 272 1880 ---- ---- ---- ---- .00 -.10 .10 51 325 1885 ---- ---- ---- ---- .00 -.10 .10 178 149 1890 ---- ---- ---- ---- .00 -.10 .10 108 149 1895 ---- ---- .10A .10A .00 -.20 .20 341 277 1900 ---- ---- .10A .10A .00 -.20 .20 142 352 1905 ---- ---- .10A .10A .00 -.20 .20 179 288 1910 ---- ---- .10A .10A .00 -.20 .20 105 365 1915 .10 .10 .10 .10 .00 -.20 5 .20 71 376 1920 .20 .20 .10 .10 .00 -.30 50 .30 181 177 1925 .20 .20 .10 .10 .00 -.30 3 .30 31 366 1930 .20 .20 .10 .10 .00 -.30 56 .30 198 137 1935 ---- ---- .10A .10A .00 -.40 .40 16 84 1940 .60 .60 .10 .10 .00 -.40 71 .40 40 491 1945 .40 .60 .10A .10A .00 -.50 64 .50 51 182 1950 .40 .50 .10 .10 .00 -.60 59 .60 617 536 1955 .40 .50 .10A .10A .00 -.80 2 .80 211 97 1960 1.20 1.30 .10 .10 .00 -1.10 435 1.10 300 151 1965 1.70 1.80 .10 .10 .00 -1.40 30 1.40 185 208 1970 2.30 2.40B .10 .10 .00 -2.00 105 2.00 312 143 1975 2.20 4.00 .10 .10A .00 -2.70 58 2.70 246 144 1980 3.90 5.60B .10 .10 .00 -3.80 395 3.80 531 235 1985 5.70 8.00B .10 1.10B 1.20 -4.00 202 5.20 368 190 1990 6.20 11.10B .90A 4.10B 6.20 -.90 406 7.10 226 108 1995 10.50 14.80B 1.80 10.90B 11.20 +1.80 99 9.40 99 129 2000 9.50 18.80B 3.90A 15.70 16.20 +4.00 164 12.20 127 71 2005 15.60 23.10B 7.00A 20.90B 21.20 +5.80 28 15.40 46 33 2010 21.50 27.60B 10.40A 10.90A 26.20 +7.20 4 19.00 17 15 2015 ---- 32.20B 13.80A 32.20B 31.20 +8.30 22.90 1 16 2020 ---- 37.00B 17.70A 37.00B 36.20 +9.10 27.10 2025 ---- 41.80B 21.80A 41.80B 41.20 +9.80 31.40 2030 ---- 46.60B 26.30A 46.60B 46.20 +10.20 36.00 2035 ---- 51.10B 30.80A 51.10B 51.20 +10.60 40.60 6 3 2040 ---- 56.00B 35.40A 55.90B 56.20 +10.90 45.30 6 3 2045 ---- 61.00B 40.20A 60.90B 61.20 +11.10 50.10 2050 ---- 66.30B 45.10A 66.30B 66.20 +11.30 54.90 8 2055 ---- 71.00B 49.90A 70.90B 71.20 +11.50 59.70 2060 ---- 76.00B 56.00A 75.90B 76.20 +11.60 64.60 2065 ---- 81.00B 60.90A 80.90B 81.20 +11.70 69.50 2070 ---- 86.00B 65.80A 85.90B 86.20 +11.80 74.40 2075 ---- 91.10B 69.50A 91.10B 91.20 +11.80 79.40 1 2 2080 ---- 96.00B 75.70A 95.90B 96.20 +11.90 84.30 2085 ---- 101.00B 80.70A 101.00B 101.20 +11.90 89.30 1 2090 ---- 106.00B 85.70A 105.90B 106.20 +12.00 94.20 1 2095 ---- 111.00B 90.60A 110.90B 111.20 +12.00 99.20 2100 ---- 116.10B 94.30A 116.10B 116.20 +12.00 104.20 2105 ---- 121.00B 100.60A 120.90B 121.20 +12.00 109.20 2110 ---- 126.00B 105.60A 126.00B 126.20 +12.00 114.20 2115 ---- 131.00B 110.60A 130.90B 131.20 +12.00 119.20 2120 ---- 136.00B 115.60A 135.90B 136.20 +12.00 124.20 2125 ---- 141.10B 119.20A 141.10B 141.20 +12.00 129.20 2130 ---- 146.00B 125.70A 145.90B 146.20 +12.00 134.20 2135 ---- 151.00B 130.50A 150.90B 151.20 +12.00 139.20 2140 ---- 156.00B 135.50A 155.90B 156.20 +12.00 144.20 2145 ---- 161.00B 140.50A 160.90B 161.20 +12.00 149.20 2150 ---- 166.10B 144.30A 166.10B 166.20 +12.00 154.20 2155 ---- 171.00B 150.50A 170.90B 171.20 +12.00 159.20 1 2160 ---- 176.00B 155.50A 175.90B 176.20 +12.00 164.20 2165 ---- 181.00B 160.50A 180.90B 181.20 +12.00 169.20 2170 ---- 186.00B 165.50A 185.90B 186.20 +12.00 174.20 2175 ---- 191.10B 169.20A 191.10B 191.20 +12.00 179.20 2180 ---- 196.00B 175.50A 195.90B 196.20 +12.00 184.20 2185 ---- 201.00B 180.50A 200.90B 201.20 +12.00 189.20 2190 ---- ---- ---- 185.50A 206.20 ---- ---- 2195 ---- ---- ---- 190.50A 211.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2257 5112 8895 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 386.50B 362.30A 362.30A 366.70 -11.60 378.30 1640 ---- 381.50B 357.30A 357.30A 361.70 -11.60 373.30 1645 ---- 376.50B 352.30A 352.30A 356.70 -11.60 368.30 1650 ---- 372.20B 347.00A 347.00A 351.70 -11.60 363.30 1655 ---- 366.50B 342.30A 342.30A 346.70 -11.60 358.30 1660 ---- 361.50B 337.30A 337.30A 341.70 -11.60 353.30 1665 ---- 356.50B 332.30A 332.30A 336.70 -11.60 348.30 1670 ---- 351.50B 327.40A 327.40A 331.70 -11.60 343.30 1675 ---- 347.00B 322.40A 322.40A 326.70 -11.60 338.30 1680 ---- 341.50B 317.40A 317.40A 321.70 -11.60 333.30 1685 ---- 336.50B 312.30A 312.30A 316.70 -11.60 328.30 1690 ---- 331.50B 307.20A 307.20A 311.70 -11.60 323.30 1695 ---- 326.50B 302.40A 302.40A 306.70 -11.60 318.30 1700 ---- 323.20B 296.20A 296.20A 301.70 -11.60 313.30 1705 ---- 316.50B 292.40A 292.40A 296.70 -11.60 308.30 1710 ---- 311.90B 287.40A 287.40A 291.70 -11.60 303.30 1715 ---- 306.90B 282.40A 282.40A 286.70 -11.60 298.30 1720 ---- 301.90B 277.30A 277.30A 281.70 -11.60 293.30 1725 ---- 298.20B 270.90A 270.90A 276.70 -11.60 288.30 1730 ---- 291.90B 267.40A 267.40A 271.70 -11.60 283.30 1735 ---- 286.80B 262.40A 262.40A 266.70 -11.60 278.30 1740 ---- 281.20B 257.40A 257.40A 261.70 -11.60 273.30 1745 ---- 276.80B 252.40A 252.40A 256.70 -11.60 268.30 1750 ---- 273.30B 245.90A 245.90A 251.70 -11.60 263.30 1 1755 ---- 266.80B 242.40A 242.40A 246.70 -11.60 258.30 1760 ---- 261.30B 237.40A 237.40A 241.70 -11.60 253.30 1765 ---- 256.80B 232.40A 232.40A 236.70 -11.60 248.30 1770 ---- 251.10B 227.80A 227.80A 231.70 -11.60 243.30 1 1775 ---- 248.40B 221.00A 221.00A 226.70 -11.60 238.30 1780 ---- 241.80B 217.40A 217.40A 221.70 -11.60 233.30 1785 ---- 236.80B 212.30A 212.30A 216.70 -11.60 228.30 1790 ---- 232.00B 207.30A 207.30A 211.70 -11.60 223.30 1795 ---- 227.00B 202.30A 202.30A 206.70 -11.60 218.30 1800 ---- 223.40B 196.00A 196.00A 201.70 -11.60 213.30 1805 ---- 216.90B 192.40A 192.40A 196.70 -11.60 208.30 1810 ---- 211.90B 187.30A 187.30A 191.70 -11.60 203.30 1815 ---- 206.90B 182.30A 182.30A 186.70 -11.60 198.30 1820 ---- 201.20B 177.80A 177.80A 181.70 -11.60 193.30 22 1825 ---- 198.30B 171.00A 171.00A 176.70 -11.60 188.30 1830 ---- 191.90B 167.40A 167.40A 171.70 -11.60 183.30 1835 ---- 186.40B 162.80A 162.80A 166.70 -11.60 178.30 6 1840 ---- 181.30B 157.90A 157.90A 161.80 -11.60 173.40 2 1845 ---- 177.10B 152.40A 152.40A 156.80 -11.60 168.40 1850 ---- 173.50B 146.10A 146.10A 151.80 -11.60 163.40 7 1855 ---- 166.30B 142.80A 142.80A 146.80 -11.60 158.40 1 1860 ---- 161.30B 137.90A 137.90A 141.90 -11.50 153.40 7 1865 ---- 156.30B 132.90A 132.90A 136.90 -11.60 148.50 6 1870 ---- 151.40B 127.90A 127.90A 131.90 -11.60 143.50 27 1875 ---- 148.60B 121.30A 121.30A 127.00 -11.50 138.50 9 1880 ---- 141.50B 117.90A 117.90A 122.00 -11.60 133.60 7 1885 128.00 136.60B 113.10A 113.10A 117.10 -11.50 1 128.60 9 1890 120.60 131.60B 107.70A 107.70A 112.10 -11.60 3 123.70 13 1895 113.80 126.70B 103.20A 123.10B 107.20 -11.50 1 118.70 1 31 1900 107.60 123.80B 96.80A 119.00B 102.30 -11.50 2 113.80 1 22 1905 103.40 116.80B 92.30A 113.40B 97.40 -11.50 1 108.90 1 34 1910 101.90 111.70B 87.20A 108.00B 92.60 -11.40 1 104.00 22 1915 ---- 107.10B 82.40A 82.40A 87.80 -11.40 99.20 50 1920 ---- 102.10B 77.70A 77.70A 83.00 -11.30 94.30 3 62 1925 ---- 99.50B 73.10A 73.10A 78.30 -11.30 89.60 29 1930 ---- 94.70B 68.60A 68.60A 73.60 -11.20 84.80 18 1935 79.90 90.00B 64.10A 64.10A 69.10 -11.00 1 80.10 14 1940 76.60 85.30B 59.70A 59.70A 64.50 -11.00 1 75.50 19 71 1945 70.90 80.70B 55.50A 75.90B 60.10 -10.90 1 71.00 15 1950 68.40 76.20B 51.30A 51.30A 55.80 -10.80 3 66.60 5 141 1955 66.00 71.70B 47.30A 47.30A 51.60 -10.60 1 62.20 26 1960 59.80 67.30B 43.50A 62.60B 47.60 -10.40 1 58.00 27 1965 56.00 63.00B 39.80A 58.40B 43.80 -10.10 1 53.90 27 1970 ---- 58.90B 36.30A 36.30A 40.10 -9.90 9 50.00 2 39 1975 42.00 54.90B 33.00A 35.60B 36.60 -9.60 8 46.20 9 1980 33.80 51.00B 30.00A 30.00A 33.30 -9.30 1 42.60 39 50 1985 33.70 47.30B 27.20A 27.20A 30.30 -8.80 6 39.10 4 39 1990 35.30 43.70B 24.60A 24.60A 27.40 -8.50 5 35.90 21 29 1995 31.50 40.40B 22.20A 22.20A 24.80 -8.00 5 32.80 10 95 2000 35.60 37.20B 19.90A 19.90A 22.30 -7.60 143 29.90 105 144 2005 23.00 34.40B 17.80A 24.50B 20.10 -7.10 6 27.20 1 35 2010 30.30 31.60B 15.90A 15.90A 18.00 -6.70 15 24.70 7 83 2015 ---- 29.00B 14.20A 29.00B 16.10 -6.30 24 22.40 4 21 2020 16.00 26.60B 12.80A 16.70B 14.40 -5.80 8 20.20 41 60 2025 15.50 24.30B 11.40A 11.40A 12.80 -5.40 2 18.20 5 147 2030 18.50 22.20B 10.10A 10.10A 11.40 -5.00 102 16.40 3 10 2035 15.00 20.20B 9.00A 9.00A 10.20 -4.60 15 14.80 1 31 2040 9.90 18.50B 8.00A 8.00A 9.10 -4.20 129 13.30 41 23 2045 ---- 16.80B 7.20A 16.80B 8.10 -3.80 1 11.90 5 263 2050 11.50 15.30B 6.40 6.80B 7.20 -3.60 75 10.80 20 129 2055 9.00 13.90B 5.70A 5.70A 6.40 -3.30 6 9.70 13 9 2060 7.10 12.60B 5.10A 5.10A 5.70 -3.00 40 8.70 105 173 2065 ---- 11.50B 4.50A 11.50B 5.10 -2.80 24 7.90 2 31 2070 6.50 10.50B 4.10A 4.10A 4.50 -2.60 279 7.10 14 16 2075 5.70 9.50B 3.70 3.70 4.00 -2.40 36 6.40 10 18 2080 6.00 8.60B 3.20 3.40B 3.60 -2.20 13 5.80 18 43 2085 3.00 7.90B 3.00 3.00 3.30 -2.00 5 5.30 17 2090 5.50 7.20B 2.70A 3.60B 2.90 -1.90 91 4.80 79 2095 ---- 6.50B 2.40A 6.50B 2.70 -1.60 4.30 3 2100 3.60 6.00 2.10 2.20B 2.40 -1.50 373 3.90 69 52 2105 ---- 5.40B 2.00A 5.40B 2.20 -1.40 3.60 5 2110 2.50 5.00B 1.80A 1.80A 2.00 -1.30 33 3.30 1 115 2115 ---- 4.60B 1.70A 4.60B 1.80 -1.20 3.00 6 6 2120 4.00 4.30 1.60A 1.60A 1.70 -1.10 90 2.80 57 27 2125 2.90 3.90B 1.40A 1.40A 1.50 -1.10 12 2.60 4 19 2130 3.10 3.60B 1.30A 1.30A 1.40 -1.00 2 2.40 8 2135 2.10 3.30B 1.20A 2.50B 1.30 -.90 19 2.20 2 12 2140 1.10 3.00B 1.10 1.10 1.20 -.80 2 2.00 2 2 2145 2.20 2.80B 1.00A 1.00A 1.10 -.80 5 1.90 5 2150 2.10 2.60B 1.00A 1.00A 1.10 -.70 6 1.80 154 167 2155 ---- 2.40B .90A 2.40B 1.00 -.70 1.70 2160 1.80 2.20B .80A .80A .90 -.60 29 1.50 2165 ---- 2.10B .70A 2.10B .90 -.50 4 1.40 2 2 2170 .60 1.90B .60 .70 .80 -.60 11 1.40 11 11 2175 .60 1.80B .60 .60 .80 -.50 27 1.30 14 14 2180 1.40 1.70B .50 .50 .70 -.50 36 1.20 2 12 2185 ---- 1.60B .50A 1.60B .70 -.40 1.10 1 1 2190 1.60 1.60 .50 .50 .60 -.50 63 1.10 3 2195 1.50 1.50 .50 .50 .60 -.40 12 1.00 2200 1.10 1.30B .40 .40 .60 -.40 117 1.00 17 13 2205 .50 .50 .40 .40 .50 ---- 80 ---- 2210 .70 .70 .50 .50 .50 ---- 91 ---- 2215 1.20 1.20 .40A .40A .50 ---- 124 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2202 843 2777 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 .10 .10 .10 .10 UNCH 2 .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 UNCH .10 11 1775 ---- ---- ---- ---- .10 UNCH .10 13 1780 ---- ---- ---- ---- .10 UNCH .10 13 1785 ---- ---- ---- ---- .10 UNCH .10 33 1790 ---- ---- ---- ---- .10 UNCH .10 25 1795 ---- ---- ---- ---- .10 UNCH .10 12 1800 ---- ---- ---- ---- .10 UNCH .10 24 1805 ---- ---- ---- ---- .10 UNCH .10 26 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 15 1820 ---- ---- ---- ---- .10 UNCH .10 28 39 1825 .20 .20 .20 .20 .10 UNCH 1 .10 14 19 1830 ---- .20B ---- .20B .10 UNCH .10 3 6 1835 .20 .20 .20 .20 .10 UNCH 10 .10 26 1840 .20 .20 .20 .20 .10 UNCH 60 .10 40 1845 .20 .20 .20 .20 .20 UNCH 20 .20 20 1850 .20 .20 .20 .20 .20 UNCH 71 .20 6 224 1855 .20 .20 .20 .20 .20 UNCH 30 .20 6 1860 .30 .30 .30 .30 .20 UNCH 25 .20 5 1865 .30 .40B .20 .40B .30 +.10 46 .20 62 1870 .40 .40 .40 .40 .30 UNCH 20 .30 10 74 1875 .50 .50 .50 .50 .30 UNCH 127 .30 1500 1501 1880 .50 .50 .30 .40 .40 +.10 31 .30 93 1885 .50 .60 .40 .50B .40 UNCH 35 .40 8 26 1890 .40 .60B .40 .60B .50 +.10 8 .40 10 72 1895 ---- .70B ---- .70B .60 +.10 6 .50 30 1900 .80 .80 .50 .80 .70 +.10 32 .60 3077 3035 1905 ---- 1.00B ---- 1.00B .80 +.10 20 .70 29 32 1910 .90 1.30 .80 1.30 1.00 +.20 12 .80 11 73 1915 ---- 1.40B ---- 1.40B 1.10 +.20 .90 80 1920 1.60 1.70B 1.60 1.70B 1.40 +.30 18 1.10 17 103 1925 1.20 2.10B 1.20 1.80A 1.70 +.40 19 1.30 1839 1520 1930 1.80 2.50B 1.80 2.50B 2.00 +.40 106 1.60 55 60 1935 3.10 3.10 3.10 3.00A 2.40 +.50 52 1.90 2 28 1940 3.00 3.60B 3.00 3.60B 2.90 +.60 6 2.30 2 37 1945 2.80 4.30 2.70A 4.20A 3.50 +.70 17 2.80 3 3 1950 3.80 5.20 3.10A 5.10B 4.20 +.90 471 3.30 85 98 1955 5.00 6.20B 3.70A 6.10B 5.00 +1.00 12 4.00 19 32 1960 5.30 7.30B 4.40 7.20B 6.00 +1.30 130 4.70 170 154 1965 5.90 8.70B 5.20A 8.60B 7.10 +1.40 15 5.70 13 15 1970 6.50 10.20B 6.10A 9.50A 8.40 +1.70 65 6.70 30 83 1975 8.90 11.90B 7.10A 7.10A 9.90 +2.00 29 7.90 29 32 1980 10.00 14.00 8.30A 13.50B 11.60 +2.30 159 9.30 136 84 1985 10.60 16.00B 9.60A 11.10A 13.60 +2.70 22 10.90 19 19 1990 13.10 18.40B 11.00A 18.40B 15.70 +3.10 44 12.60 12 58 1995 15.30 21.00B 12.70A 20.60B 18.10 +3.60 5 14.50 15 35 2000 16.60 23.60B 14.50A 21.90A 20.60 +3.90 114 16.70 52 121 2005 ---- 26.60B 16.60A 26.60B 23.40 +4.50 15 18.90 3 14 2010 ---- 29.70B 18.80A 29.70B 26.30 +4.90 21.40 2 2 2015 24.00 33.00B 21.20A 33.00B 29.40 +5.30 3 24.10 7 12 2020 26.00 36.50B 23.80A 36.50B 32.70 +5.80 1 26.90 1 4 2025 28.90 40.10B 26.40A 40.10B 36.10 +6.20 141 29.90 2 2 2030 ---- 43.80B 29.30A 43.80B 39.70 +6.60 33.10 5 2035 ---- 47.70B 32.40A 47.70B 43.50 +7.00 36.50 2040 ---- 51.70B 35.60A 51.70B 47.30 +7.30 40.00 2045 ---- 55.90B 38.90A 55.90B 51.30 +7.70 43.60 2050 ---- 60.10B 42.40A 60.10B 55.40 +8.00 47.40 2055 ---- 64.40B 46.00A 64.40B 59.60 +8.30 51.30 2060 ---- 68.80B 49.70A 68.70B 63.90 +8.50 55.40 2065 ---- 73.30B 53.50A 73.30B 68.30 +8.80 59.50 2070 ---- 77.80B 57.50A 77.70B 72.80 +9.10 63.70 2075 ---- 82.40B 61.50A 82.40B 77.30 +9.20 68.10 2080 ---- 87.10B 65.60A 87.10B 81.90 +9.50 72.40 2085 ---- 91.70B 69.80A 91.70B 86.50 +9.60 76.90 2090 ---- 96.50B 74.00A 96.50B 91.20 +9.80 81.40 2095 ---- 101.20B 78.50A 101.20B 95.90 +9.90 86.00 2100 ---- 106.00B 82.80A 106.00B 100.60 +10.00 90.60 2105 ---- 110.80B 87.30A 110.80B 105.40 +10.20 95.20 2110 ---- 115.70B 91.80A 115.70B 110.20 +10.30 99.90 2115 ---- 120.50B 96.40A 120.50B 115.00 +10.40 104.60 2120 ---- 125.10B 101.00A 125.10B 119.90 +10.50 109.40 2125 ---- 130.30B 105.70A 130.30B 124.80 +10.60 114.20 2130 ---- 134.20B 110.40A 134.20B 129.60 +10.60 119.00 2135 ---- 139.10B 115.10A 139.10B 134.50 +10.70 123.80 2140 ---- 144.00B 119.80A 144.00B 139.40 +10.80 128.60 2145 ---- 148.90B 124.70A 148.90B 144.30 +10.80 133.50 2150 ---- 154.80B 129.50A 154.80B 149.30 +10.90 138.40 2155 ---- 158.80B 134.30A 158.80B 154.20 +11.00 143.20 2160 ---- 163.50B 139.10A 163.50B 159.10 +11.00 148.10 2165 ---- 168.60B 144.00A 168.60B 164.10 +11.10 153.00 2170 ---- 173.20B 148.80A 173.20B 169.00 +11.10 157.90 1 2175 ---- 179.50B 153.60A 179.50B 174.00 +11.10 162.90 2180 ---- 183.30B 158.60A 183.30B 178.90 +11.10 167.80 2185 ---- 188.40B 164.70A 188.40B 183.90 +11.20 172.70 2190 ---- 193.30B 169.60A 193.30B 188.80 +11.20 177.60 2195 ---- 198.20B 174.50A 198.20B 193.80 +11.20 182.60 2200 ---- 204.40B 178.10A 204.40B 198.80 +11.30 187.50 2205 ---- ---- ---- 183.70A 203.70 ---- ---- 2210 ---- ---- ---- 188.60A 208.70 ---- ---- 2215 ---- ---- ---- 193.60A 213.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2000 7209 8538 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6750 -.0485 .7235 345 ---- ---- ---- ---- .6250 -.0485 .6735 350 ---- ---- ---- ---- .5750 -.0485 .6235 355 ---- ---- ---- ---- .5255 -.0485 .5740 360 ---- ---- .4560A .4560A .4765 -.0480 .5245 365 ---- ---- ---- ---- .4275 -.0475 .4750 370 ---- .4480B .3590A .4480B .3790 -.0470 .4260 375 ---- ---- ---- ---- .3315 -.0465 .3780 380 ---- .3510B .2665A .3510B .2855 -.0450 .3305 385 ---- ---- ---- ---- .2410 -.0430 .2840 390 ---- .2585B .1815A .2585B .1985 -.0410 .2395 1 395 ---- .2080B .1440A .1440A .1595 -.0375 .1970 11 400 ---- .1745B .1110A .1110A .1245 -.0335 .1580 405 .0900 .1380B .0835A .0860A .0940 -.0290 2 .1230 410 ---- .1065B .0615A .0615A .0690 -.0240 .0930 415 ---- .0800B .0440A .0440A .0490 -.0195 21 .0685 11 420 .0330 .0585B .0310A .0395B .0345 -.0150 10 .0495 425 ---- .0420B .0220A .0220A .0240 -.0110 21 .0350 430 ---- .0295B .0155A .0155A .0165 -.0080 .0245 435 ---- .0210B .0110A .0110A .0115 -.0060 .0175 440 ---- .0145B .0085A .0085A .0080 -.0045 .0125 445 ---- .0100B .0065A .0100B .0060 -.0030 .0090 450 ---- .0070B .0050A .0070B .0045 -.0020 .0065 455 ---- ---- .0045A .0045A .0035 -.0015 .0050 460 ---- ---- .0035A .0035A .0030 -.0010 .0040 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- .0010B ---- .0010B .0005 UNCH .0005 355 ---- .0015B ---- .0015B .0010 UNCH .0010 360 ---- .0025B ---- .0025B .0020 +.0005 .0015 10 365 ---- .0035B ---- .0035B .0030 +.0010 .0020 7 370 ---- .0055B ---- .0055B .0045 +.0010 .0035 375 ---- .0085B ---- .0085B .0070 +.0020 .0050 380 ---- .0125B ---- .0125B .0110 +.0035 .0075 30 385 ---- .0190B .0105A .0190B .0160 +.0050 .0110 10 390 ---- .0280B .0150A .0280B .0240 +.0075 .0165 10 10 395 .0360 .0405B .0220A .0390B .0345 +.0105 1 .0240 400 .0510 .0580B .0310A .0460A .0495 +.0145 2 .0350 1 405 ---- .0800B .0440A .0800B .0690 +.0190 .0500 8 410 .0985 .1075B .0620A .1075B .0940 +.0240 10 .0700 10 415 ---- .1385B .0855A .1385B .1240 +.0290 .0950 420 ---- .1760B .1140A .1760B .1595 +.0335 .1260 425 ---- .2115B .1470A .2115B .1985 +.0370 .1615 430 ---- .2605B .1845A .2605B .2410 +.0400 .2010 435 ---- ---- .2315A .2315A .2860 +.0425 .2435 440 ---- .3535B .2695A .2695A .3330 +.0445 .2885 445 ---- ---- ---- ---- .3805 +.0455 .3350 450 ---- .4505B .3620A .3620A .4290 +.0465 .3825 455 ---- ---- ---- ---- .4780 +.0470 .4310 460 ---- ---- ---- ---- .5275 +.0475 .4800 465 ---- ---- ---- ---- .5770 +.0480 .5290 470 ---- ---- ---- ---- .6265 +.0480 .5785 475 ---- ---- ---- ---- .6760 +.0480 .6280 480 ---- ---- ---- ---- .7260 +.0485 .6775 485 ---- ---- ---- ---- .7755 +.0480 .7275 490 ---- ---- ---- ---- .8255 +.0485 .7770 495 ---- ---- ---- ---- .8755 +.0485 .8270 500 ---- ---- ---- ---- .9255 +.0485 .8770 505 ---- ---- ---- ---- .9750 +.0485 .9265 510 ---- ---- ---- ---- 1.0250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 86 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6750 -.0485 .7235 345 ---- ---- ---- ---- .6250 -.0485 .6735 350 ---- ---- ---- ---- .5750 -.0485 .6235 355 ---- ---- ---- ---- .5250 -.0485 .5735 360 ---- ---- ---- ---- .4755 -.0480 .5235 365 ---- ---- ---- ---- .4260 -.0480 .4740 370 ---- ---- .3570A .3570A .3770 -.0475 .4245 375 ---- ---- ---- ---- .3280 -.0475 .3755 380 ---- .3480B .2615A .3480B .2805 -.0470 .3275 385 ---- ---- .2585A .2585A .2345 -.0455 .2800 390 ---- .2525B .1725A .2525B .1900 -.0440 .2340 10 395 ---- ---- .1335A .1335A .1490 -.0405 .1895 400 ---- .1645B .0990A .0990A .1115 -.0370 .1485 11 405 ---- .1260B .0705A .0705A .0800 -.0320 .1120 9 410 ---- .0925B .0485A .0485A .0545 -.0265 .0810 415 ---- .0655B .0320A .0320A .0355 -.0205 .0560 10 420 ---- .0445B .0205A .0205A .0230 -.0150 .0380 425 ---- .0295B .0135A .0135A .0145 -.0105 .0250 430 ---- .0190B .0090A .0090A .0090 -.0075 .0165 435 ---- .0125B .0065A .0065A .0060 -.0050 .0110 440 ---- ---- .0050A .0050A .0040 -.0040 .0080 445 ---- ---- .0040A .0040A .0030 -.0025 .0055 450 ---- ---- .0035A .0035A .0025 -.0015 .0040 455 ---- ---- ---- ---- .0015 -.0015 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- .0015B ---- .0015B .0010 UNCH .0010 370 ---- .0030B ---- .0030B .0020 +.0005 .0015 375 ---- .0045B ---- .0045B .0035 +.0010 .0025 380 ---- .0070B ---- .0070B .0060 +.0020 .0040 10 385 ---- .0115B ---- .0115B .0095 +.0030 .0065 6 390 ---- .0185B .0095A .0185B .0155 +.0050 .0105 395 ---- .0295B .0145A .0295B .0240 +.0075 .0165 10 400 ---- .0450B .0215A .0450B .0365 +.0110 .0255 15 405 ---- .0665B .0330A .0665B .0550 +.0165 .0385 10 410 ---- .0945B .0495A .0945B .0795 +.0220 .0575 415 ---- .1260B .0720A .1260B .1105 +.0280 .0825 420 ---- .1655B .1010A .1655B .1475 +.0330 .1145 425 ---- .1855B .1355A .1855B .1890 +.0375 .1515 430 ---- .2540B .1750A .1750A .2340 +.0410 .1930 435 ---- ---- ---- ---- .2810 +.0435 .2375 440 ---- .3500B .2635A .2635A .3290 +.0450 .2840 445 ---- ---- ---- ---- .3775 +.0460 .3315 450 ---- .4450B .3590A .3590A .4270 +.0470 .3800 455 ---- ---- ---- ---- .4765 +.0475 .4290 460 ---- ---- ---- ---- .5260 +.0475 .4785 465 ---- ---- ---- ---- .5755 +.0475 .5280 470 ---- ---- ---- ---- .6255 +.0480 .5775 475 ---- ---- ---- ---- .6755 +.0480 .6275 480 ---- ---- ---- ---- .7250 +.0480 .6770 485 ---- ---- ---- ---- .7750 +.0480 .7270 490 ---- ---- ---- ---- .8250 +.0480 .7770 495 ---- ---- ---- ---- .8750 +.0485 .8265 500 ---- ---- ---- ---- .9250 +.0485 .8765 505 ---- ---- ---- ---- .9750 +.0485 .9265 510 ---- ---- ---- ---- 1.0250 +.0485 .9765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6750 -.0485 .7235 345 ---- ---- ---- ---- .6250 -.0485 .6735 350 ---- ---- ---- ---- .5755 -.0480 .6235 355 ---- ---- ---- ---- .5255 -.0480 .5735 360 ---- ---- ---- ---- .4765 -.0475 .5240 365 ---- ---- ---- ---- .4270 -.0475 .4745 370 ---- ---- .3585A .3585A .3785 -.0470 .4255 375 ---- ---- ---- ---- .3310 -.0460 .3770 380 ---- .3495B .2645A .3495B .2840 -.0455 .3295 385 ---- ---- .2640A .2640A .2385 -.0440 .2825 1 390 ---- .2565B .1790A .2565B .1955 -.0420 .2375 5 395 ---- ---- .1405A .1405A .1550 -.0400 .1950 400 ---- .1710B .1075A .1075A .1195 -.0360 .1555 24 405 ---- .1335B .0795A .0795A .0885 -.0315 .1200 1 13 410 ---- .1015B .0575A .0575A .0635 -.0260 .0895 10 415 ---- .0750B .0400A .0400A .0445 -.0200 .0645 5 420 ---- .0535B .0275A .0275A .0305 -.0150 .0455 10 425 ---- .0375B .0190A .0190A .0205 -.0110 .0315 430 ---- .0260B .0135A .0135A .0140 -.0080 .0220 10 435 ---- .0180B .0095A .0095A .0100 -.0050 .0150 440 ---- .0120B .0070A .0070A .0070 -.0035 .0105 445 ---- .0085B .0055A .0085B .0050 -.0025 .0075 450 ---- .0060B .0045A .0060B .0040 -.0015 .0055 455 ---- ---- .0040A .0040A .0030 -.0015 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- .0010B ---- .0010B .0010 +.0005 .0005 360 ---- .0020B ---- .0020B .0015 +.0005 .0010 365 ---- .0030B ---- .0030B .0025 +.0010 .0015 370 ---- .0045B ---- .0045B .0040 +.0015 .0025 375 ---- .0070B ---- .0070B .0060 +.0020 .0040 6 380 ---- .0105B ---- .0105B .0095 +.0035 .0060 385 ---- .0160B ---- .0160B .0140 +.0045 .0095 390 ---- .0245B .0135A .0245B .0205 +.0060 .0145 395 ---- .0365B .0190A .0365B .0305 +.0090 .0215 10 400 ---- .0530B .0280A .0530B .0445 +.0125 .0320 3 405 .0675 .0750B .0405A .0620A .0635 +.0170 5 .0465 23 410 ---- .1030B .0585A .1030B .0885 +.0225 .0660 415 ---- .1340B .0815A .1340B .1190 +.0280 .0910 420 ---- .1720B .1100A .1720B .1550 +.0330 .1220 425 ---- .2095B .1435A .2095B .1955 +.0375 .1580 430 ---- .2580B .1815A .2580B .2390 +.0410 .1980 435 ---- ---- .2295A .2295A .2845 +.0430 .2415 440 ---- .3520B .2675A .2675A .3315 +.0445 .2870 445 ---- ---- ---- ---- .3795 +.0455 .3340 450 ---- .4495B .3610A .3610A .4285 +.0465 .3820 455 ---- ---- ---- ---- .4775 +.0470 .4305 460 ---- ---- ---- ---- .5270 +.0475 .4795 465 ---- ---- ---- ---- .5765 +.0480 .5285 470 ---- ---- ---- ---- .6260 +.0480 .5780 475 ---- ---- ---- ---- .6760 +.0480 .6280 480 ---- ---- ---- ---- .7255 +.0480 .6775 485 ---- ---- ---- ---- .7755 +.0480 .7275 490 ---- ---- ---- ---- .8255 +.0485 .7770 495 ---- ---- ---- ---- .8755 +.0485 .8270 500 ---- ---- ---- ---- .9255 +.0485 .8770 505 ---- ---- ---- ---- .9750 +.0480 .9270 510 ---- ---- ---- ---- 1.0250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 42 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6755 -.0480 .7235 345 ---- ---- ---- ---- .6260 -.0480 .6740 350 ---- ---- .5575A .5575A .5770 -.0475 .6245 355 ---- ---- ---- ---- .5280 -.0475 .5755 360 ---- .5485B .4605A .5485B .4800 -.0470 .5270 365 ---- ---- ---- ---- .4325 -.0460 .4785 370 ---- .4520B .3670A .4520B .3860 -.0450 .4310 375 ---- ---- ---- ---- .3405 -.0440 .3845 380 ---- .3590B .2790A .3590B .2970 -.0420 .3390 385 ---- ---- .2445A .2445A .2550 -.0400 .2950 1 390 ---- .2715B .2000A .2000A .2155 -.0375 .2530 395 ---- .2250B .1655A .1655A .1795 -.0340 .2135 1 1 400 ---- .1935B .1350A .1350A .1465 -.0305 .1770 405 ---- .1595B .1085A .1085A .1175 -.0270 .1445 410 ---- .1300B .0860A .0860A .0930 -.0230 .1160 10 10 415 ---- .1040B .0670A .0670A .0725 -.0190 .0915 3 3 420 ---- .0820B .0510A .0510A .0555 -.0160 .0715 10 11 425 ---- .0635B .0390A .0390A .0425 -.0125 .0550 430 ---- .0490B .0295A .0295A .0320 -.0105 .0425 435 ---- .0375B .0225A .0225A .0245 -.0080 .0325 440 ---- .0285B .0175A .0175A .0185 -.0065 .0250 445 ---- .0215B .0135A .0135A .0145 -.0045 .0190 450 ---- .0165B .0110A .0110A .0110 -.0040 .0150 455 ---- .0125B .0085A .0085A .0090 -.0025 .0115 460 ---- .0095B .0070A .0095B .0070 -.0020 .0090 465 ---- .0075B .0060A .0060A .0055 -.0015 .0070 470 ---- ---- .0050A .0050A .0045 -.0010 .0055 475 ---- ---- ---- ---- .0040 -.0005 .0045 480 ---- ---- ---- ---- .0030 -.0005 .0035 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 26 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- .0010B ---- .0010B .0010 +.0005 .0005 340 ---- .0015B ---- .0015B .0010 UNCH .0010 345 ---- .0020B ---- .0020B .0020 +.0005 .0015 350 ---- .0030B ---- .0030B .0025 +.0005 .0020 355 ---- .0045B ---- .0045B .0040 +.0010 .0030 360 ---- .0065B ---- .0065B .0060 +.0020 .0040 365 ---- .0095B ---- .0095B .0085 +.0025 .0060 370 ---- .0130B ---- .0130B .0115 +.0030 .0085 10 375 ---- .0180B ---- .0180B .0165 +.0050 .0115 380 ---- .0250B ---- .0250B .0225 +.0065 .0160 385 ---- .0345B .0215A .0345B .0305 +.0085 .0220 390 ---- .0465B .0285A .0465B .0410 +.0110 .0300 2 395 .0535 .0615B .0380A .0545B .0545 +.0145 10 .0400 400 ---- .0810B .0505A .0810B .0715 +.0180 .0535 405 ---- .1040B .0665A .1040B .0925 +.0215 .0710 410 ---- .1315B .0865A .1315B .1180 +.0255 .0925 415 ---- .1625B .1105A .1625B .1470 +.0290 .1180 420 ---- .1960B .1385A .1960B .1805 +.0325 .1480 425 ---- .2340B .1705A .2340B .2170 +.0355 .1815 430 ---- .2750B .2055A .2750B .2565 +.0380 .2185 435 ---- .2855B .2490A .2835B .2990 +.0405 .2585 440 ---- .3630B .2845A .2845A .3430 +.0420 .3010 445 ---- ---- ---- ---- .3885 +.0435 .3450 450 ---- .4560B .3720A .3720A .4355 +.0450 .3905 455 ---- ---- ---- ---- .4830 +.0460 .4370 460 ---- ---- ---- ---- .5310 +.0465 .4845 465 ---- ---- ---- ---- .5795 +.0470 .5325 470 ---- .6500B .5615A .5615A .6285 +.0475 .5810 475 ---- ---- ---- ---- .6775 +.0475 .6300 480 ---- .7195B .6590A .6590A .7270 +.0480 .6790 485 ---- ---- ---- ---- .7765 +.0480 .7285 490 ---- ---- ---- ---- .8260 +.0480 .7780 495 ---- ---- ---- ---- .8755 +.0480 .8275 500 ---- ---- ---- ---- .9255 +.0485 .8770 505 ---- ---- ---- ---- .9755 +.0485 .9270 510 ---- ---- ---- ---- 1.0250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6750 -.0485 .7235 345 ---- ---- ---- ---- .6250 -.0485 .6735 350 ---- ---- ---- ---- .5755 -.0480 .6235 355 ---- ---- ---- ---- .5260 -.0480 .5740 360 ---- ---- .4575A .4575A .4770 -.0480 .5250 365 ---- ---- ---- ---- .4285 -.0475 .4760 370 ---- .4485B .3615A .4485B .3805 -.0470 .4275 375 ---- ---- ---- ---- .3340 -.0455 .3795 380 ---- .3525B .2700A .3525B .2885 -.0440 .3325 385 ---- ---- .2335A .2335A .2445 -.0425 .2870 10 390 ---- .2620B .1870A .1870A .2030 -.0400 .2430 15 395 ---- .2140B .1505A .1505A .1650 -.0365 .2015 10 400 ---- .1795B .1185A .1185A .1305 -.0330 .1635 10 405 ---- .1440B .0915A .0915A .1005 -.0285 .1290 410 ---- .1130B .0690A .0690A .0760 -.0235 .0995 4 415 ---- .0865B .0505A .0505A .0560 -.0190 .0750 8 420 ---- .0650B .0365A .0365A .0405 -.0150 .0555 425 ---- .0480B .0265A .0265A .0295 -.0110 .0405 430 ---- .0350B .0190A .0190A .0210 -.0085 .0295 10 435 ---- .0250B .0140A .0140A .0155 -.0060 .0215 440 ---- .0180B .0105A .0105A .0110 -.0050 .0160 445 ---- .0130B .0080A .0080A .0085 -.0030 .0115 450 ---- .0095B .0065A .0065A .0065 -.0025 .0090 455 ---- ---- .0055A .0055A .0050 -.0020 .0070 460 ---- ---- .0045A .0045A .0040 -.0015 .0055 465 ---- ---- .0040A .0040A .0030 -.0015 .0045 470 ---- ---- ---- ---- .0025 -.0010 .0035 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- .0020A .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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- .0020B ---- .0020B .0015 UNCH .0015 360 ---- .0035B ---- .0035B .0025 +.0005 .0020 365 ---- .0050B ---- .0050B .0040 +.0010 .0030 370 ---- .0075B ---- .0075B .0065 +.0020 .0045 375 ---- .0110B ---- .0110B .0095 +.0030 .0065 10 380 ---- .0160B ---- .0160B .0140 +.0045 .0095 385 ---- .0230B .0135A .0230B .0200 +.0060 .0140 390 ---- .0330B .0190A .0330B .0285 +.0085 .0200 10 10 395 ---- .0465B .0260A .0465B .0400 +.0115 .0285 20 400 ---- .0645B .0365A .0645B .0555 +.0155 .0400 405 ---- .0870B .0510A .0870B .0755 +.0195 .0560 410 ---- .1145B .0700A .1145B .1010 +.0250 .0760 415 ---- .1445B .0935A .1445B .1310 +.0295 .1015 420 ---- .1810B .1215A .1810B .1655 +.0335 .1320 425 ---- .2155B .1545A .2100B .2040 +.0370 .1670 430 ---- .2640B .1910A .2640B .2455 +.0395 .2060 435 ---- .2580B .2375A .2375A .2900 +.0425 .2475 440 ---- .3555B .2740A .2740A .3355 +.0435 .2920 445 ---- ---- ---- ---- .3825 +.0450 .3375 450 ---- .4510B .3650A .3650A .4305 +.0460 .3845 455 ---- ---- ---- ---- .4790 +.0465 .4325 460 ---- ---- ---- ---- .5280 +.0470 .4810 465 ---- ---- ---- ---- .5775 +.0475 .5300 470 ---- .5910B .5585A .5585A .6270 +.0480 .5790 475 ---- ---- ---- ---- .6765 +.0480 .6285 480 ---- ---- ---- ---- .7260 +.0480 .6780 485 ---- ---- ---- ---- .7760 +.0485 .7275 490 ---- ---- ---- ---- .8255 +.0480 .7775 495 ---- ---- ---- ---- .8755 +.0485 .8270 500 ---- ---- ---- ---- .9255 +.0485 .8770 505 ---- ---- ---- ---- .9750 +.0480 .9270 510 ---- ---- ---- ---- 1.0250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 40 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7255 -.0480 .7735 340 ---- ---- ---- ---- .6755 -.0485 .7240 345 ---- ---- ---- ---- .6260 -.0480 .6740 350 ---- ---- ---- ---- .5770 -.0475 .6245 355 ---- ---- ---- ---- .5280 -.0470 .5750 360 ---- .5270B .4590A .5270B .4790 -.0470 .5260 365 ---- ---- ---- ---- .4310 -.0465 .4775 370 ---- .4500B .3645A .4500B .3835 -.0460 .4295 375 ---- ---- ---- ---- .3375 -.0445 .3820 380 ---- .3555B .2745A .3555B .2925 -.0430 .3355 385 ---- ---- .2385A .2385A .2495 -.0415 .2910 390 ---- .2665B .1940A .1940A .2095 -.0385 .2480 395 ---- .2200B .1585A .1585A .1725 -.0355 .2080 400 ---- .1870B .1275A .1275A .1395 -.0315 .1710 405 ---- .1525B .1010A .1010A .1105 -.0275 .1380 410 ---- .1225B .0785A .0785A .0860 -.0230 .1090 415 ---- .0960B .0595A .0595A .0655 -.0195 .0850 420 ---- .0745B .0445A .0445A .0495 -.0155 .0650 425 ---- .0565B .0330A .0330A .0370 -.0120 .0490 430 ---- .0425B .0245A .0245A .0270 -.0100 .0370 435 ---- .0315B .0185A .0185A .0200 -.0075 .0275 440 ---- .0235B .0140A .0140A .0150 -.0060 .0210 445 ---- .0175B .0110A .0110A .0110 -.0050 .0160 450 ---- .0130B .0085A .0085A .0085 -.0035 .0120 455 ---- ---- .0070A .0070A .0065 -.0030 .0095 460 ---- ---- .0060A .0060A .0050 -.0025 .0075 465 ---- ---- .0050A .0050A .0040 -.0020 .0060 470 ---- ---- .0040A .0040A .0030 -.0015 .0045 475 ---- ---- ---- ---- .0025 -.0015 .0040 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- .0025A .0005 ---- ---- 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 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- .0025B ---- ---- .0030 +.0010 .0020 355 ---- .0035B ---- .0035B .0035 +.0010 .0025 360 ---- .0050B ---- .0050B .0050 +.0015 .0035 365 ---- .0070B ---- .0070B .0070 +.0020 .0050 370 ---- .0100B ---- .0100B .0095 +.0030 .0065 375 ---- .0145B ---- .0145B .0130 +.0040 .0090 380 ---- .0205B ---- .0205B .0180 +.0050 .0130 385 ---- .0290B ---- .0290B .0250 +.0070 .0180 390 ---- .0405B .0240A .0405B .0350 +.0100 .0250 395 ---- .0550B .0325A .0550B .0480 +.0135 .0345 400 ---- .0735B .0445A .0735B .0645 +.0170 .0475 10 405 ---- .0965B .0595A .0965B .0855 +.0210 .0645 410 ---- .1240B .0790A .1240B .1110 +.0255 .0855 415 ---- .1530B .1030A .1530B .1405 +.0295 .1110 420 ---- .1890B .1310A .1890B .1740 +.0325 .1415 425 ---- .2235B .1635A .2235B .2115 +.0360 .1755 430 ---- .2695B .1990A .2695B .2515 +.0385 .2130 435 ---- .2810B .2425A .2745B .2945 +.0410 .2535 440 ---- .3590B .2795A .2795A .3395 +.0425 .2970 445 ---- ---- ---- ---- .3855 +.0440 .3415 450 ---- .4535B .3690A .3690A .4325 +.0445 .3880 455 ---- ---- ---- ---- .4805 +.0455 .4350 460 ---- ---- ---- ---- .5290 +.0460 .4830 465 ---- ---- ---- ---- .5780 +.0465 .5315 470 ---- .6490B .5600A .5600A .6275 +.0475 .5800 475 ---- ---- ---- ---- .6765 +.0470 .6295 480 ---- ---- .6585A .6585A .7260 +.0475 .6785 485 ---- ---- ---- ---- .7760 +.0480 .7280 490 ---- ---- ---- ---- .8255 +.0480 .7775 495 ---- ---- ---- ---- .8755 +.0485 .8270 500 ---- ---- ---- ---- .9250 +.0480 .8770 505 ---- ---- ---- ---- .9750 +.0480 .9270 510 ---- ---- ---- ---- 1.0250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7755 -.0480 .8235 335 ---- ---- ---- ---- .7255 -.0485 .7740 340 ---- ---- ---- ---- .6765 -.0475 .7240 345 ---- ---- ---- ---- .6270 -.0480 .6750 350 ---- ---- .5580A .5580A .5780 -.0475 .6255 355 ---- ---- ---- ---- .5295 -.0470 .5765 360 ---- .5485B .4615A .5485B .4815 -.0465 .5280 365 ---- ---- ---- ---- .4340 -.0455 .4795 370 ---- .4525B .3685A .4525B .3875 -.0445 .4320 375 ---- ---- ---- ---- .3425 -.0430 .3855 380 ---- .3600B .2815A .3600B .2985 -.0415 .3400 385 ---- ---- ---- ---- .2570 -.0395 .2965 390 ---- .2730B .2030A .2730B .2185 -.0365 .2550 395 ---- .2335B .1690A .1690A .1825 -.0330 .2155 400 ---- .1965B .1390A .1390A .1505 -.0295 .1800 405 ---- .1635B .1125A .1125A .1220 -.0255 .1475 410 ---- .1335B .0900A .0900A .0975 -.0220 .1195 415 ---- .1080B .0705A .0705A .0770 -.0180 .0950 420 ---- .0860B .0545A .0545A .0600 -.0150 .0750 425 ---- .0675B .0420A .0420A .0465 -.0120 .0585 430 ---- .0525B .0325A .0325A .0355 -.0100 .0455 7 7 435 ---- .0405B .0250A .0250A .0275 -.0075 .0350 440 ---- .0310B .0195A .0195A .0210 -.0060 .0270 445 ---- .0240B .0155A .0155A .0165 -.0045 .0210 450 ---- .0185B .0120A .0120A .0125 -.0040 .0165 455 ---- .0140B .0100A .0100A .0100 -.0030 .0130 460 ---- .0110B .0080A .0080A .0080 -.0025 .0105 465 ---- ---- .0065A .0065A .0065 -.0020 .0085 470 ---- ---- .0055A .0055A .0055 -.0015 .0070 475 ---- ---- .0050A .0050A .0045 -.0010 .0055 480 ---- ---- .0045A .0045A .0040 -.0010 .0050 485 ---- ---- ---- ---- .0035 -.0005 .0040 490 ---- ---- ---- ---- .0030 -.0005 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- .0025A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 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 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0030 +.0005 .0025 350 ---- .0035B ---- .0035B .0045 +.0015 .0030 355 ---- .0055B ---- .0055B .0055 +.0015 .0040 360 ---- .0075B ---- .0075B .0075 +.0020 .0055 365 ---- .0105B ---- .0105B .0100 +.0025 .0075 370 ---- .0145B ---- .0145B .0135 +.0040 .0095 375 ---- .0200B ---- .0200B .0180 +.0050 .0130 380 ---- .0275B ---- .0275B .0245 +.0070 .0175 385 ---- .0370B ---- .0370B .0325 +.0090 .0235 390 ---- .0495B .0310A .0495B .0440 +.0120 .0320 395 ---- .0650B .0410A .0650B .0580 +.0155 .0425 400 .0765 .0845B .0540A .0730A .0755 +.0190 10 .0565 405 ---- .1080B .0700A .1080B .0970 +.0225 .0745 410 ---- .1350B .0905A .1350B .1225 +.0265 .0960 415 ---- .1660B .1145A .1660B .1520 +.0305 .1215 420 ---- .1985B .1425A .1425A .1850 +.0340 .1510 425 ---- .2365B .1745A .1745A .2210 +.0365 .1845 430 ---- .2770B .2090A .2090A .2600 +.0385 .2215 435 ---- ---- .2470A .2470A .3015 +.0405 .2610 440 ---- .3645B .2875A .2875A .3455 +.0425 .3030 445 ---- ---- ---- ---- .3905 +.0440 .3465 450 ---- .4570B .3740A .3740A .4365 +.0445 .3920 455 ---- ---- ---- ---- .4840 +.0455 .4385 460 ---- ---- ---- ---- .5320 +.0460 .4860 465 ---- ---- ---- ---- .5805 +.0470 .5335 470 ---- .6500B .5625A .5625A .6290 +.0470 .5820 475 ---- ---- ---- ---- .6780 +.0470 .6310 480 ---- .7400B .6600A .6600A .7275 +.0475 .6800 485 ---- ---- ---- ---- .7770 +.0475 .7295 490 ---- ---- ---- ---- .8265 +.0480 .7785 495 ---- ---- ---- ---- .8760 +.0480 .8280 500 ---- ---- ---- ---- .9260 +.0480 .8780 505 ---- ---- ---- ---- .9755 +.0480 .9275 510 ---- ---- ---- ---- 1.0255 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7755 -.0485 .8240 335 ---- ---- ---- ---- .7260 -.0480 .7740 340 ---- ---- ---- ---- .6765 -.0480 .7245 345 ---- ---- ---- ---- .6275 -.0480 .6755 350 ---- ---- .5590A .5590A .5790 -.0475 .6265 355 ---- ---- ---- ---- .5305 -.0470 .5775 360 ---- .5495B .4635A .5495B .4830 -.0460 .5290 365 ---- ---- ---- ---- .4360 -.0455 .4815 370 ---- .4545B .3715A .4545B .3900 -.0440 .4340 375 ---- ---- ---- ---- .3450 -.0430 .3880 380 ---- .3630B .2855A .3630B .3025 -.0410 .3435 385 ---- ---- ---- ---- .2615 -.0390 .3005 390 ---- .2775B .2090A .2775B .2230 -.0365 .2595 395 ---- .2385B .1755A .1755A .1880 -.0330 .2210 400 ---- .2020B .1455A .1455A .1560 -.0300 .1860 405 ---- .1695B .1190A .1190A .1275 -.0270 .1545 410 ---- .1400B .0965A .0965A .1030 -.0235 .1265 415 ---- .1145B .0765A .0765A .0820 -.0205 .1025 420 ---- .0925B .0605A .0605A .0650 -.0170 .0820 425 ---- .0740B .0475A .0475A .0505 -.0145 .0650 430 ---- .0585B .0370A .0370A .0395 -.0120 .0515 435 ---- .0460B .0290A .0290A .0305 -.0100 .0405 440 ---- .0360B .0230A .0230A .0240 -.0075 .0315 445 ---- .0280B .0180A .0180A .0185 -.0065 .0250 450 ---- .0220B .0145A .0145A .0145 -.0050 .0195 455 ---- .0170B .0115A .0115A .0115 -.0040 .0155 460 ---- .0135B .0095A .0095A .0095 -.0030 .0125 465 ---- ---- .0080A .0080A .0075 -.0030 .0105 470 ---- ---- .0065A .0065A .0065 -.0020 .0085 475 ---- ---- .0060A .0060A .0055 -.0015 .0070 480 ---- ---- .0050A .0050A .0045 -.0015 .0060 485 ---- ---- .0045A .0045A .0040 -.0010 .0050 490 ---- ---- ---- ---- .0035 -.0010 .0045 495 ---- ---- ---- ---- .0030 -.0005 .0035 500 ---- ---- ---- ---- .0025 -.0005 .0030 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0030 +.0005 .0025 345 ---- .0035B ---- ---- .0040 +.0010 .0030 350 ---- .0050B ---- .0050B .0050 +.0010 .0040 355 ---- .0065B ---- .0065B .0065 +.0010 .0055 360 ---- .0090B ---- .0090B .0090 +.0020 .0070 365 ---- .0125B ---- .0125B .0120 +.0030 .0090 370 ---- .0170B ---- .0170B .0160 +.0040 .0120 375 ---- .0235B ---- .0235B .0210 +.0055 .0155 380 ---- .0315B ---- .0315B .0280 +.0075 .0205 385 ---- .0420B .0270A .0420B .0370 +.0095 .0275 390 ---- .0550B .0350A .0550B .0485 +.0120 .0365 395 ---- .0710B .0455A .0710B .0630 +.0145 .0485 400 ---- .0910B .0595A .0910B .0810 +.0180 .0630 405 ---- .1145B .0765A .1145B .1025 +.0215 .0810 410 ---- .1415B .0970A .1415B .1280 +.0250 .1030 415 ---- .1725B .1215A .1725B .1570 +.0280 .1290 420 ---- .2050B .1495A .1495A .1895 +.0315 .1580 425 ---- .2425B .1810A .1810A .2250 +.0340 .1910 430 ---- .2820B .2155A .2155A .2640 +.0370 .2270 435 ---- ---- .2530A .2530A .3050 +.0390 .2660 440 ---- .3680B .2925A .2925A .3480 +.0405 .3075 445 ---- ---- ---- ---- .3925 +.0420 .3505 450 ---- .4595B .3780A .3780A .4385 +.0435 .3950 455 ---- ---- ---- ---- .4855 +.0445 .4410 460 ---- ---- ---- ---- .5330 +.0450 .4880 465 ---- ---- ---- ---- .5815 +.0460 .5355 470 ---- .6515B .5640A .5640A .6300 +.0465 .5835 475 ---- ---- ---- ---- .6790 +.0470 .6320 480 ---- .7495B .6610A .6610A .7280 +.0470 .6810 485 ---- ---- ---- ---- .7775 +.0475 .7300 490 ---- .7880B .7590A .7590A .8270 +.0475 .7795 495 ---- ---- ---- ---- .8765 +.0480 .8285 500 ---- ---- ---- ---- .9260 +.0480 .8780 505 ---- ---- ---- ---- .9760 +.0485 .9275 510 ---- ---- ---- ---- 1.0255 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.2250 -.0490 1.2740 290 ---- ---- ---- ---- 1.1750 -.0490 1.2240 295 ---- ---- ---- ---- 1.1250 -.0490 1.1740 300 ---- ---- ---- ---- 1.0750 -.0490 1.1240 305 ---- ---- ---- ---- 1.0250 -.0490 1.0740 310 ---- ---- ---- ---- .9750 -.0490 1.0240 315 ---- ---- ---- ---- .9250 -.0490 .9740 320 ---- ---- ---- ---- .8750 -.0490 .9240 325 ---- ---- ---- ---- .8250 -.0490 .8740 330 ---- ---- ---- ---- .7750 -.0490 .8240 335 ---- ---- ---- ---- .7250 -.0490 .7740 340 ---- ---- ---- ---- .6750 -.0490 .7240 345 ---- ---- ---- ---- .6250 -.0490 .6740 350 ---- ---- ---- ---- .5750 -.0490 .6240 355 ---- ---- ---- ---- .5250 -.0490 .5740 360 ---- ---- ---- ---- .4750 -.0490 .5240 365 ---- ---- ---- ---- .4250 -.0490 .4740 370 ---- ---- ---- ---- .3750 -.0490 .4240 375 ---- ---- ---- ---- .3250 -.0490 .3740 380 ---- ---- ---- ---- .2750 -.0490 .3240 385 ---- ---- ---- ---- .2250 -.0490 .2740 6 390 ---- ---- ---- ---- .1750 -.0490 .2240 395 ---- ---- ---- ---- .1250 -.0490 .1740 3 400 ---- ---- .0550A .0550A .0750 -.0500 .1250 24 405 .0280 .0280 .0110A .0110A .0250 -.0535 1 .0785 30 410 .0055 .0445B .0010A .0075B .0000 -.0395 1 .0395 5 415 ---- .0180B .0010A .0010A .0000 -.0150 .0150 4 7 420 ---- ---- .0010A .0010A .0000 -.0045 1 .0045 16 425 ---- ---- ---- ---- .0000 -.0010 .0010 5 5 430 ---- ---- ---- ---- .0000 -.0005 .0005 1 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 1 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 98 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 2 380 ---- ---- ---- ---- .0000 -.0005 .0005 10 385 ---- ---- ---- ---- .0000 -.0005 .0005 1 9 390 ---- ---- ---- ---- .0000 -.0005 1 .0005 8 10 395 ---- ---- ---- ---- .0000 -.0005 .0005 10 400 ---- .0025B .0010A .0010A .0000 -.0015 .0015 7 29 405 .0025 .0160B .0010A .0010A .0000 -.0050 6 .0050 6 16 410 .0420 .0435B .0070A .0290B .0250 +.0090 2 .0160 2 13 415 ---- .0505B .0240A .0240A .0750 +.0335 .0415 420 ---- .1145B .0595A .0595A .1250 +.0440 .0810 425 ---- ---- ---- ---- .1750 +.0475 .1275 430 ---- ---- ---- ---- .2250 +.0485 .1765 435 ---- ---- ---- ---- .2750 +.0480 .2270 440 ---- ---- ---- ---- .3250 +.0480 .2770 445 ---- ---- ---- ---- .3750 +.0480 .3270 450 ---- ---- ---- ---- .4250 +.0480 .3770 455 ---- ---- ---- ---- .4750 +.0480 .4270 460 ---- ---- ---- ---- .5250 +.0480 .4770 465 ---- ---- ---- ---- .5750 +.0480 .5270 470 ---- ---- ---- ---- .6250 +.0480 .5770 475 ---- ---- ---- ---- .6750 +.0480 .6270 480 ---- ---- ---- ---- .7250 +.0480 .6770 485 ---- ---- ---- ---- .7750 +.0480 .7270 490 ---- ---- ---- ---- .8250 +.0480 .7770 495 ---- ---- ---- ---- .8750 +.0480 .8270 500 ---- ---- ---- ---- .9250 +.0480 .8770 505 ---- ---- ---- ---- .9750 +.0480 .9270 510 ---- ---- ---- ---- 1.0250 +.0480 .9770 515 ---- ---- ---- ---- 1.0750 +.0480 1.0270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 25 100 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.2255 -.0480 1.2735 290 ---- ---- ---- ---- 1.1755 -.0480 1.2235 295 ---- ---- ---- ---- 1.1255 -.0480 1.1735 300 ---- ---- ---- ---- 1.0755 -.0480 1.1235 305 ---- ---- ---- ---- 1.0255 -.0480 1.0735 310 ---- ---- ---- ---- .9755 -.0480 1.0235 315 ---- ---- ---- ---- .9255 -.0480 .9735 320 ---- ---- ---- ---- .8755 -.0485 .9240 325 ---- ---- ---- ---- .8255 -.0485 .8740 330 ---- ---- ---- ---- .7755 -.0485 .8240 335 ---- ---- ---- ---- .7255 -.0485 .7740 340 ---- ---- ---- ---- .6755 -.0485 .7240 345 ---- ---- ---- ---- .6255 -.0485 .6740 350 ---- ---- ---- ---- .5755 -.0485 .6240 355 ---- ---- ---- ---- .5255 -.0485 .5740 360 ---- ---- ---- ---- .4755 -.0485 .5240 365 ---- ---- ---- ---- .4255 -.0485 .4740 370 ---- ---- ---- ---- .3755 -.0485 .4240 375 ---- ---- ---- ---- .3255 -.0485 .3740 380 ---- ---- ---- ---- .2755 -.0485 .3240 385 ---- ---- ---- ---- .2255 -.0485 .2740 390 ---- ---- .1560A .1560A .1760 -.0485 .2245 3 395 ---- ---- ---- ---- .1280 -.0480 .1760 400 ---- .1480B .0670A .1480B .0820 -.0470 .1290 10 405 .0345 .0880B .0335A .0455B .0430 -.0425 2 .0855 40 410 ---- .0605B .0140A .0605B .0175 -.0320 .0495 1 27 415 ---- .0305B .0055A .0305B .0060 -.0190 .0250 10 420 ---- .0125B .0025A .0125B .0020 -.0095 .0115 8 425 ---- ---- .0015A .0015A .0005 -.0045 .0050 430 ---- ---- .0015A .0015A .0005 -.0020 .0025 3 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 1 102 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 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 4 385 ---- ---- ---- ---- .0005 UNCH .0005 5 390 ---- .0015B ---- .0015B .0015 +.0005 .0010 1 9 395 ---- .0045B ---- .0045B .0030 +.0005 .0025 400 .0120 .0125B .0040A .0125B .0070 +.0015 10 .0055 43 73 405 ---- .0300B .0085A .0085A .0180 +.0060 .0120 15 410 ---- .0605B .0180A .0180A .0425 +.0165 .0260 5 5 415 ---- .0855B .0375A .0375A .0810 +.0295 .0515 420 ---- .1490B .0695A .0695A .1270 +.0390 .0880 1 1 425 ---- ---- ---- ---- .1755 +.0440 .1315 430 ---- .2120B .1575A .1575A .2255 +.0465 .1790 435 ---- ---- ---- ---- .2755 +.0480 .2275 440 ---- ---- ---- ---- .3255 +.0485 .2770 445 ---- ---- ---- ---- .3755 +.0485 .3270 450 ---- ---- ---- ---- .4255 +.0485 .3770 455 ---- ---- ---- ---- .4755 +.0485 .4270 460 ---- ---- ---- ---- .5255 +.0485 .4770 465 ---- ---- ---- ---- .5755 +.0485 .5270 470 ---- ---- ---- ---- .6255 +.0485 .5770 475 ---- ---- ---- ---- .6755 +.0485 .6270 480 ---- ---- ---- ---- .7255 +.0485 .6770 485 ---- ---- ---- ---- .7755 +.0485 .7270 490 ---- ---- ---- ---- .8255 +.0485 .7770 495 ---- ---- ---- ---- .8755 +.0485 .8270 500 ---- ---- ---- ---- .9255 +.0485 .8770 505 ---- ---- ---- ---- .9755 +.0485 .9270 510 ---- ---- ---- ---- 1.0255 +.0490 .9765 515 ---- ---- ---- ---- 1.0755 +.0490 1.0265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 50 124 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7250 -.0485 .7735 340 ---- ---- ---- ---- .6750 -.0485 .7235 345 ---- ---- ---- ---- .6250 -.0485 .6735 350 ---- ---- ---- ---- .5750 -.0485 .6235 355 ---- ---- ---- ---- .5255 -.0480 .5735 360 ---- ---- ---- ---- .4755 -.0480 .5235 365 ---- ---- ---- ---- .4255 -.0485 .4740 370 ---- ---- .3560A .3560A .3765 -.0475 .4240 375 ---- ---- ---- ---- .3275 -.0475 .3750 380 ---- .3470B .2595A .3470B .2790 -.0470 .3260 385 ---- ---- ---- ---- .2320 -.0460 .2780 390 ---- .2510B .1690A .2510B .1865 -.0445 .2310 395 ---- ---- .1285A .1285A .1440 -.0420 .1860 400 ---- .1615B .0930A .0930A .1055 -.0390 .1445 405 .0665 .1210B .0640A .0695B .0735 -.0335 1 .1070 15 410 .0440 .0865B .0420A .0440 .0480 -.0275 3 .0755 1 1 415 ---- .0585B .0265A .0265A .0300 -.0210 .0510 420 ---- .0375B .0165A .0165A .0185 -.0150 .0335 425 ---- .0230B .0105A .0105A .0110 -.0100 1 .0210 10 430 .0080 .0140B .0070A .0090B .0065 -.0065 2 .0130 435 ---- ---- .0045A .0045A .0040 -.0040 .0080 440 ---- ---- .0035A .0035A .0025 -.0025 .0050 445 ---- ---- ---- ---- .0015 -.0015 .0030 450 ---- .0020B ---- .0020B .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- .0010B ---- .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 7 1 26 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 UNCH .0005 365 ---- ---- ---- ---- .0010 +.0005 .0005 370 ---- ---- ---- ---- .0015 +.0005 .0010 39 375 ---- .0025B ---- .0025B .0025 +.0010 .0015 380 ---- .0045B ---- .0045B .0045 +.0015 .0030 385 ---- .0080B ---- .0080B .0070 +.0025 .0045 10 390 ---- .0140B .0075A .0075A .0115 +.0035 .0080 13 395 ---- .0230B .0115A .0115A .0190 +.0060 1 .0130 400 .0300 .0375B .0180A .0320B .0305 +.0095 18 .0210 6 405 ---- .0585B .0280A .0585B .0485 +.0150 .0335 2 410 ---- .0865B .0440A .0865B .0730 +.0210 .0520 415 ---- .1210B .0660A .0660A .1050 +.0275 .0775 1 420 ---- .1615B .0945A .0945A .1430 +.0330 .1100 425 ---- .1630B .1300A .1300A .1860 +.0385 .1475 430 ---- .2520B .1705A .1705A .2315 +.0420 .1895 435 ---- ---- ---- ---- .2790 +.0445 .2345 440 ---- .3490B .2610A .2610A .3270 +.0460 .2810 445 ---- ---- ---- ---- .3760 +.0470 .3290 450 ---- .4040B .3580A .3580A .4255 +.0475 .3780 455 ---- ---- ---- ---- .4755 +.0480 .4275 460 ---- ---- ---- ---- .5255 +.0485 .4770 465 ---- ---- ---- ---- .5750 +.0485 .5265 470 ---- ---- ---- ---- .6250 +.0485 .5765 475 ---- ---- ---- ---- .6750 +.0485 .6265 480 ---- ---- ---- ---- .7250 +.0485 .6765 485 ---- ---- ---- ---- .7750 +.0485 .7265 490 ---- ---- ---- ---- .8250 +.0485 .7765 495 ---- ---- ---- ---- .8750 +.0485 .8265 500 ---- ---- ---- ---- .9250 +.0485 .8765 505 ---- ---- ---- ---- .9750 +.0485 .9265 510 ---- ---- ---- ---- 1.0250 +.0485 .9765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 71 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8750 -.0485 .9235 325 ---- ---- ---- ---- .8250 -.0485 .8735 330 ---- ---- ---- ---- .7750 -.0485 .8235 335 ---- ---- ---- ---- .7255 -.0480 .7735 340 ---- ---- ---- ---- .6755 -.0480 .7235 345 ---- ---- ---- ---- .6255 -.0480 .6735 350 ---- ---- ---- ---- .5755 -.0485 .6240 355 ---- ---- ---- ---- .5255 -.0485 .5740 360 ---- ---- ---- ---- .4755 -.0485 .5240 365 ---- ---- ---- ---- .4255 -.0485 .4740 370 ---- ---- ---- ---- .3755 -.0485 .4240 375 ---- ---- ---- ---- .3260 -.0480 .3740 380 ---- ---- .2565A .2565A .2765 -.0480 .3245 385 ---- ---- ---- ---- .2280 -.0475 .2755 15 390 ---- .2475B .1625A .2475B .1805 -.0465 .2270 20 395 ---- ---- .1240A .1240A .1350 -.0450 .1800 400 ---- .1545B .0815A .1545B .0940 -.0420 .1360 8 405 ---- .1070B .0505A .1070B .0595 -.0370 .0965 13 410 ---- .0740B .0290A .0740B .0345 -.0290 .0635 5 5 415 ---- .0455B .0160A .0455B .0185 -.0205 .0390 1 1 420 ---- .0255B .0085A .0255B .0095 -.0135 .0230 8 9 425 ---- .0140B .0050A .0135B .0050 -.0080 .0130 430 ---- ---- .0035A .0035A .0025 -.0045 .0070 435 ---- ---- .0025A .0025A .0015 -.0025 .0040 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 2 485 ---- ---- ---- ---- .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 73 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 .0005 2 2 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0010 +.0005 .0005 10 380 ---- .0015B ---- .0015B .0020 +.0010 .0010 10 385 ---- .0040B ---- .0040B .0030 +.0010 .0020 5 390 ---- .0075B ---- .0075B .0055 +.0020 .0035 9 395 ---- .0140B .0060A .0060A .0105 +.0035 .0070 16 400 .0200 .0255B .0110A .0175A .0190 +.0065 4 .0125 16 405 ---- .0450B .0185A .0185A .0345 +.0115 .0230 7 410 .0675 .0735B .0315A .0580A .0595 +.0195 2 .0400 8 8 415 ---- .1060B .0530A .0530A .0930 +.0275 .0655 420 ---- .1545B .0825A .0825A .1345 +.0350 .0995 425 ---- ---- .1265A .1265A .1800 +.0405 .1395 430 ---- .2490B .1635A .1635A .2275 +.0440 .1835 435 ---- ---- ---- ---- .2765 +.0460 .2305 440 ---- .3195B .2580A .2580A .3255 +.0470 .2785 445 ---- ---- ---- ---- .3755 +.0480 .3275 450 ---- ---- ---- ---- .4255 +.0485 .3770 455 ---- ---- ---- ---- .4755 +.0485 .4270 460 ---- ---- ---- ---- .5255 +.0485 .4770 465 ---- ---- ---- ---- .5755 +.0485 .5270 470 ---- ---- ---- ---- .6255 +.0485 .5770 475 ---- ---- ---- ---- .6755 +.0485 .6270 480 ---- ---- ---- ---- .7255 +.0490 .6765 485 ---- ---- ---- ---- .7750 +.0485 .7265 490 ---- ---- ---- ---- .8250 +.0485 .7765 495 ---- ---- ---- ---- .8750 +.0485 .8265 500 ---- ---- ---- ---- .9250 +.0485 .8765 505 ---- ---- ---- ---- .9750 +.0485 .9265 510 ---- ---- ---- ---- 1.0250 +.0485 .9765 515 ---- ---- ---- ---- 1.0750 +.0485 1.0265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 84 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8250 -.0485 3.8735 050 ---- ---- ---- ---- 3.5750 -.0485 3.6235 075 ---- ---- ---- ---- 3.3250 -.0485 3.3735 100 ---- ---- ---- ---- 3.0750 -.0485 3.1235 125 ---- ---- ---- ---- 2.8250 -.0485 2.8735 150 ---- ---- ---- ---- 2.5750 -.0485 2.6235 175 ---- ---- ---- ---- 2.3250 -.0485 2.3735 200 ---- ---- ---- ---- 2.0750 -.0485 2.1235 220 ---- ---- ---- ---- 1.8750 -.0485 1.9235 225 ---- ---- ---- ---- 1.8250 -.0485 1.8735 230 ---- ---- ---- ---- 1.7750 -.0485 1.8235 235 ---- ---- ---- ---- 1.7250 -.0485 1.7735 240 ---- ---- ---- ---- 1.6750 -.0485 1.7235 245 ---- ---- ---- ---- 1.6250 -.0485 1.6735 250 ---- ---- ---- ---- 1.5750 -.0485 1.6235 255 ---- ---- ---- ---- 1.5250 -.0485 1.5735 260 ---- ---- ---- ---- 1.4750 -.0485 1.5235 265 ---- ---- ---- ---- 1.4250 -.0485 1.4735 270 ---- ---- ---- ---- 1.3750 -.0485 1.4235 275 ---- ---- ---- ---- 1.3250 -.0485 1.3735 280 ---- ---- ---- ---- 1.2750 -.0485 1.3235 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9255 -.0480 .9735 320 ---- ---- ---- ---- .8755 -.0480 .9235 325 ---- ---- ---- ---- .8255 -.0480 .8735 330 ---- ---- ---- ---- .7755 -.0480 .8235 335 ---- ---- ---- ---- .7255 -.0485 .7740 6 340 ---- ---- ---- ---- .6755 -.0485 .7240 16 345 ---- ---- ---- ---- .6255 -.0485 .6740 350 ---- ---- ---- ---- .5755 -.0485 .6240 19 355 ---- ---- ---- ---- .5255 -.0485 .5740 17 356 ---- ---- ---- ---- .5155 -.0485 .5640 357 ---- ---- ---- ---- .5055 -.0485 .5540 358 ---- ---- ---- ---- .4955 -.0485 .5440 359 ---- ---- ---- ---- .4855 -.0485 .5340 360 ---- ---- ---- ---- .4755 -.0485 .5240 26 361 ---- ---- ---- ---- .4655 -.0485 .5140 362 ---- ---- ---- ---- .4555 -.0485 .5040 363 ---- ---- ---- ---- .4455 -.0485 .4940 364 ---- ---- ---- ---- .4355 -.0485 .4840 365 ---- ---- ---- ---- .4255 -.0485 .4740 63 366 ---- ---- ---- ---- .4155 -.0485 .4640 367 ---- ---- ---- ---- .4055 -.0485 .4540 1 368 ---- ---- ---- ---- .3955 -.0485 .4440 369 ---- ---- ---- ---- .3855 -.0485 .4340 370 ---- ---- ---- ---- .3755 -.0485 .4240 173 371 ---- ---- ---- ---- .3655 -.0485 .4140 372 ---- ---- ---- ---- .3555 -.0485 .4040 373 ---- ---- ---- ---- .3455 -.0485 .3940 7 374 ---- ---- ---- ---- .3355 -.0485 .3840 375 ---- ---- ---- ---- .3255 -.0485 .3740 1 376 ---- ---- ---- ---- .3155 -.0485 .3640 377 ---- ---- ---- ---- .3055 -.0485 .3540 378 ---- ---- ---- ---- .2955 -.0485 .3440 379 ---- ---- ---- ---- .2855 -.0485 .3340 380 ---- ---- .2550A .2550A .2760 -.0485 1 .3245 117 381 ---- ---- ---- ---- .2660 -.0485 .3145 21 382 ---- ---- ---- ---- .2560 -.0485 .3045 1 383 ---- ---- ---- ---- .2460 -.0485 .2945 1 384 ---- ---- ---- ---- .2365 -.0485 .2850 13 385 ---- ---- ---- ---- .2265 -.0485 .2750 138 386 ---- ---- ---- ---- .2170 -.0485 .2655 33 387 ---- ---- ---- ---- .2070 -.0485 .2555 388 ---- ---- ---- ---- .1975 -.0485 .2460 4 389 ---- ---- ---- ---- .1880 -.0480 .2360 10 390 ---- .2470B .1590A .2470B .1780 -.0485 .2265 525 391 ---- ---- ---- ---- .1685 -.0485 .2170 11 392 ---- ---- ---- ---- .1590 -.0485 .2075 17 393 ---- ---- ---- ---- .1500 -.0480 .1980 9 394 ---- ---- ---- ---- .1405 -.0480 .1885 11 395 ---- ---- .1220A .1220A .1315 -.0475 .1790 391 396 ---- ---- .1120A .1120A .1225 -.0475 .1700 73 397 ---- ---- .1035A .1035A .1135 -.0470 .1605 29 398 ---- ---- .0900A .0900A .1050 -.0465 .1515 148 399 ---- ---- .0820A .0820A .0965 -.0465 .1430 136 400 ---- .1520B .0755A .0755A .0880 -.0460 7 .1340 132 819 401 .0720 .1420B .0675A .0865B .0805 -.0450 1 .1255 83 402 ---- .1330B .0610A .0610A .0725 -.0445 .1170 16 403 ---- .1240B .0545A .0545A .0655 -.0430 .1085 72 404 .0605 .1150B .0485A .0715B .0585 -.0420 10 .1005 10 56 405 .0475 .1065B .0430A .0645B .0520 -.0410 8 .0930 66 296 406 .0435 .0980B .0380A .0575B .0460 -.0395 2 .0855 15 285 407 ---- .0900B .0325A .0325A .0400 -.0380 24 .0780 2 63 408 .0280 .0830B .0280 .0280A .0350 -.0360 2 .0710 6 269 409 .0700 .0755B .0235A .0755B .0305 -.0340 5 .0645 28 72 410 .0465 .0685B .0200 .0225B .0260 -.0325 87 .0585 50 773 411 ---- .0620B .0175A .0175A .0225 -.0300 .0525 47 42 412 .0310 .0555B .0150A .0260B .0190 -.0280 2 .0470 113 413 .0300 .0495B .0125A .0310B .0165 -.0255 5 .0420 20 87 414 .0300 .0440B .0110A .0120 .0140 -.0235 6 .0375 3 161 415 .0260 .0395B .0095A .0175B .0120 -.0210 15 .0330 19 273 416 .0220 .0345B .0080A .0345B .0100 -.0195 5 .0295 29 180 417 .0100 .0300B .0070A .0070A .0085 -.0175 1 .0260 20 102 418 .0085 .0265B .0060A .0060A .0070 -.0160 10 .0230 2 83 419 .0100 .0230B .0055A .0090B .0060 -.0140 4 .0200 107 420 .0140 .0200B .0045A .0045A .0055 -.0120 37 .0175 38 1299 421 .0100 .0175B .0035A .0065B .0045 -.0110 7 .0155 49 422 ---- .0155B .0035A .0035A .0040 -.0095 .0135 51 423 .0100 .0130B .0030A .0075B .0035 -.0085 10 .0120 7 74 424 .0100 .0115B .0025A .0115B .0030 -.0075 3 .0105 12 36 425 .0060 .0100B .0015 .0015 .0025 -.0070 66 .0095 112 834 426 ---- ---- .0020A .0020A .0025 -.0060 .0085 13 427 ---- ---- .0015A .0015A .0020 -.0055 .0075 25 428 ---- ---- .0015A .0015A .0020 -.0045 3 .0065 78 429 .0040 .0055B .0015A .0055B .0020 -.0040 5 .0060 37 430 ---- ---- .0010A .0010A .0015 -.0035 1 .0050 39 1210 431 ---- ---- .0010A .0010A .0015 -.0030 .0045 2 42 432 .0035 .0035 .0010 .0010 .0015 -.0025 10 .0040 21 23 433 ---- ---- .0015A .0015A .0015 -.0025 .0040 5 31 434 ---- ---- .0015A .0015A .0010 -.0025 .0035 33 435 .0020 .0025B .0010A .0025B .0010 -.0020 20 .0030 517 436 ---- ---- .0015A .0015A .0010 -.0020 .0030 69 437 ---- ---- .0015A .0015A .0010 -.0015 .0025 89 438 ---- ---- .0015A .0015A .0010 -.0015 .0025 25 439 ---- ---- .0015A .0015A .0010 -.0015 .0025 8 26 440 .0015 .0015 .0010A .0010A .0010 -.0010 14 .0020 381 441 ---- ---- .0010A .0010A .0005 -.0015 .0020 28 442 ---- ---- .0015A .0015A .0005 -.0015 .0020 130 443 ---- ---- ---- ---- .0005 -.0010 .0015 20 444 ---- ---- ---- ---- .0005 -.0010 .0015 31 445 .0010 .0015 .0010 .0015 .0005 -.0010 5 .0015 175 446 ---- ---- .0010A .0010A .0005 -.0010 .0015 80 447 ---- ---- ---- ---- .0005 -.0010 .0015 139 448 ---- ---- ---- ---- .0005 -.0005 .0010 69 450 ---- ---- ---- ---- .0005 -.0005 2 .0010 17 7146 455 ---- ---- ---- ---- .0005 -.0005 .0010 177 460 ---- ---- ---- ---- .0005 UNCH .0005 3 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 ---- ---- ---- ---- 3.8250 -.0485 3.8735 050 ---- ---- ---- ---- 3.5750 -.0485 3.6235 075 ---- ---- ---- ---- 3.3250 -.0485 3.3735 100 ---- ---- ---- ---- 3.0750 -.0485 3.1235 125 ---- ---- ---- ---- 2.8250 -.0485 2.8735 150 ---- ---- ---- ---- 2.5750 -.0485 2.6235 175 ---- ---- ---- ---- 2.3250 -.0485 2.3735 200 ---- ---- ---- ---- 2.0750 -.0485 2.1235 220 ---- ---- ---- ---- 1.8750 -.0485 1.9235 225 ---- ---- ---- ---- 1.8250 -.0485 1.8735 230 ---- ---- ---- ---- 1.7750 -.0485 1.8235 235 ---- ---- ---- ---- 1.7250 -.0485 1.7735 240 ---- ---- ---- ---- 1.6750 -.0485 1.7235 245 ---- ---- ---- ---- 1.6250 -.0485 1.6735 250 ---- ---- ---- ---- 1.5750 -.0485 1.6235 255 ---- ---- ---- ---- 1.5250 -.0485 1.5735 260 ---- ---- ---- ---- 1.4750 -.0485 1.5235 265 ---- ---- ---- ---- 1.4250 -.0485 1.4735 270 ---- ---- ---- ---- 1.3750 -.0485 1.4235 275 ---- ---- ---- ---- 1.3250 -.0485 1.3735 1 280 ---- ---- ---- ---- 1.2750 -.0485 1.3235 285 ---- ---- ---- ---- 1.2250 -.0485 1.2735 290 ---- ---- ---- ---- 1.1750 -.0485 1.2235 295 ---- ---- ---- ---- 1.1250 -.0485 1.1735 300 ---- ---- ---- ---- 1.0750 -.0485 1.1235 3 305 ---- ---- ---- ---- 1.0250 -.0485 1.0735 310 ---- ---- ---- ---- .9750 -.0485 1.0235 315 ---- ---- ---- ---- .9250 -.0485 .9735 320 ---- ---- ---- ---- .8755 -.0480 .9235 325 ---- ---- ---- ---- .8255 -.0485 .8740 330 ---- ---- ---- ---- .7760 -.0480 .8240 335 ---- ---- ---- ---- .7270 -.0480 .7750 44 340 ---- ---- .6580A .6580A .6780 -.0475 .7255 345 ---- ---- ---- ---- .6295 -.0470 .6765 350 ---- .6495B .5610A .6495B .5810 -.0465 .6275 110 355 ---- ---- ---- ---- .5335 -.0460 .5795 4 360 ---- .5530B .4670A .5530B .4865 -.0450 .5315 364 ---- ---- ---- ---- .4495 -.0440 .4935 365 ---- ---- ---- ---- .4405 -.0440 .4845 4 366 ---- ---- ---- ---- .4315 -.0435 .4750 367 ---- ---- ---- ---- .4220 -.0435 .4655 368 ---- ---- ---- ---- .4130 -.0435 .4565 369 ---- ---- ---- ---- .4045 -.0425 .4470 370 ---- .4590B .3775A .4590B .3955 -.0425 .4380 26 371 ---- ---- ---- ---- .3865 -.0425 .4290 372 ---- ---- ---- ---- .3780 -.0420 .4200 373 ---- ---- ---- ---- .3690 -.0420 .4110 374 ---- ---- ---- ---- .3605 -.0415 .4020 375 ---- ---- ---- ---- .3520 -.0410 .3930 28 376 ---- ---- .3325A .3325A .3435 -.0405 .3840 377 ---- ---- .3250A .3250A .3350 -.0405 .3755 378 ---- ---- .3150A .3150A .3265 -.0400 .3665 296 379 ---- ---- .3075A .3075A .3180 -.0400 .3580 380 ---- .3700B .2940A .3700B .3100 -.0395 .3495 185 381 ---- ---- .2930A .2930A .3020 -.0390 .3410 382 ---- ---- .2850A .2850A .2940 -.0385 .3325 383 ---- ---- .2755A .2755A .2860 -.0380 .3240 1 384 ---- .3225B .2695A .2695A .2780 -.0375 .3155 1 385 ---- .3230B .2550A .2550A .2700 -.0375 .3075 58 386 ---- .3125B .2480A .2480A .2625 -.0370 .2995 9 387 ---- .3050B .2405A .2405A .2550 -.0365 .2915 6 388 ---- .2965B .2335A .2335A .2470 -.0365 .2835 21 389 ---- .2885B .2265A .2265A .2400 -.0355 .2755 1 390 ---- .2870B .2195A .2195A .2325 -.0355 .2680 55 391 ---- .2745B .2130A .2130A .2255 -.0345 .2600 392 ---- .2650B .2060A .2060A .2185 -.0340 .2525 3 393 ---- .2580B .1995A .1995A .2115 -.0335 .2450 1 8 394 ---- .2560B .1935A .1935A .2050 -.0325 .2375 46 395 ---- .2485B .1870A .1870A .1980 -.0325 .2305 55 396 ---- .2410B .1810A .1810A .1920 -.0315 .2235 32 397 ---- .2340B .1750A .1750A .1855 -.0310 .2165 2 398 ---- .2270B .1690A .1690A .1795 -.0300 .2095 5 399 ---- .2200B .1635A .1635A .1735 -.0290 .2025 12 400 ---- .2135B .1580A .1580A .1680 -.0280 .1960 4 443 401 ---- .2065B .1525A .1525A .1620 -.0275 .1895 54 402 ---- .2000B .1470A .1470A .1565 -.0270 .1835 100 403 ---- .1940B .1420A .1420A .1510 -.0260 .1770 47 404 ---- .1875B .1365A .1365A .1455 -.0255 .1710 81 405 .1425 .1815B .1320A .1320A .1400 -.0255 6 .1655 6 944 406 ---- .1755B .1270A .1270A .1350 -.0245 .1595 151 407 .1345 .1695B .1225A .1330B .1295 -.0245 16 .1540 208 408 ---- .1640B .1175A .1175A .1250 -.0235 25 .1485 139 409 ---- .1585B .1135A .1135A .1200 -.0235 .1435 11 60 410 .1245 .1530B .1090A .1090A .1155 -.0225 1 .1380 69 435 411 ---- .1475B .1045A .1045A .1110 -.0220 .1330 18 131 412 ---- .1425B .1005A .1005A .1065 -.0220 .1285 15 48 413 ---- .1375B .0965A .0965A .1020 -.0215 .1235 10 75 414 ---- .1325B .0920A .0920A .0980 -.0210 1 .1190 61 209 415 ---- .1280B .0885A .0885A .0940 -.0205 .1145 7 307 416 .0880 .1230B .0855A .0895B .0905 -.0195 3 .1100 15 417 ---- .1185B .0820A .0820A .0865 -.0195 .1060 1 12 418 ---- .1140B .0780A .0780A .0830 -.0190 .1020 11 419 ---- .1100B .0750A .0750A .0800 -.0180 .0980 1 13 420 .0990 .1060B .0715 .0740B .0765 -.0175 177 .0940 308 1319 421 ---- .1015B .0690A .0690A .0735 -.0165 .0900 26 422 ---- .0980B .0660A .0660A .0700 -.0165 .0865 209 423 ---- .0940B .0635A .0635A .0675 -.0155 .0830 6 424 ---- .0900B .0600A .0600A .0645 -.0155 .0800 16 425 .0630 .0865B .0580A .0580A .0615 -.0150 23 .0765 4 1129 426 ---- .0830B .0555A .0555A .0590 -.0145 .0735 19 427 ---- .0800B .0530A .0530A .0565 -.0140 .0705 10 428 ---- .0765B .0510A .0510A .0540 -.0135 .0675 5 8 429 .0585 .0735B .0480A .0735B .0520 -.0125 2 .0645 53 430 .0530 .0705B .0460A .0515B .0495 -.0125 12 .0620 12 458 431 ---- .0675B .0445A .0445A .0475 -.0120 .0595 15 432 ---- .0645B .0425A .0425A .0455 -.0110 .0565 30 433 ---- .0620B .0410A .0410A .0435 -.0110 .0545 59 434 ---- .0595B .0390A .0390A .0415 -.0105 .0520 20 435 .0405 .0570B .0375A .0415B .0400 -.0095 12 .0495 10 360 436 ---- .0545B .0355A .0355A .0380 -.0095 .0475 11 437 ---- .0520B .0340A .0340A .0365 -.0090 .0455 301 438 ---- .0500B .0325A .0325A .0350 -.0085 .0435 250 439 ---- .0480B .0315A .0315A .0335 -.0080 .0415 4 4 440 .0325 .0460B .0300A .0300A .0320 -.0080 75 .0400 185 621 441 ---- .0440B .0285A .0285A .0305 -.0075 .0380 20 201 442 ---- .0420B .0275A .0275A .0290 -.0075 .0365 1 211 443 ---- .0400B .0265A .0265A .0280 -.0070 .0350 22 444 ---- .0385B .0250A .0250A .0265 -.0070 .0335 20 445 ---- .0365B .0240A .0240A .0255 -.0065 .0320 1 56 446 ---- .0350B .0230A .0230A .0245 -.0060 .0305 18 447 ---- .0335B .0220A .0220A .0230 -.0060 .0290 448 ---- .0320B .0210A .0210A .0220 -.0060 .0280 233 450 .0200 .0295B .0190A .0230B .0200 -.0055 2 .0255 16 4194 455 ---- .0235B .0155A .0155A .0160 -.0045 2 .0205 2 264 460 ---- .0190B .0130A .0190B .0130 -.0035 1 .0165 11 90 465 ---- .0155B .0110A .0155B .0105 -.0030 .0135 56 470 .0090 .0125B .0085 .0085 .0085 -.0025 3 .0110 1 84 475 ---- .0105B .0075A .0075A .0070 -.0025 .0095 17 695 480 ---- .0085B .0065A .0085B .0060 -.0020 .0080 207 485 ---- .0075B .0060A .0075B .0050 -.0015 .0065 308 490 ---- .0060B .0050A .0060B .0045 -.0010 .0055 274 495 ---- ---- .0045A .0045A .0040 -.0010 .0050 1003 500 ---- ---- .0040A .0040A .0035 -.0010 .0045 2822 505 ---- ---- ---- ---- .0035 -.0005 .0040 20 510 ---- ---- ---- ---- .0030 -.0005 .0035 176 515 ---- ---- ---- ---- .0025 -.0005 .0030 50 520 ---- ---- ---- ---- .0025 -.0005 .0030 52 525 ---- ---- ---- ---- .0025 UNCH .0025 50 530 ---- ---- ---- ---- .0020 -.0005 .0025 30 535 .0025 .0025 .0025 .0025 .0020 UNCH 1 .0020 35 540 ---- ---- ---- ---- .0015 -.0005 .0020 4 545 ---- ---- ---- ---- .0015 -.0005 .0020 16 550 ---- ---- ---- ---- .0015 -.0005 .0020 40 555 .0020 .0020 .0020 .0020 .0015 UNCH 1 .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0010 -.0005 .0015 10 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 4 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 32 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0445 3.8720 050 ---- ---- ---- ---- 3.5775 -.0445 3.6220 075 ---- ---- ---- ---- 3.3275 -.0445 3.3720 100 ---- ---- ---- ---- 3.0775 -.0445 3.1220 125 ---- ---- ---- ---- 2.8275 -.0445 2.8720 150 ---- ---- ---- ---- 2.5775 -.0445 2.6220 175 ---- ---- ---- ---- 2.3275 -.0445 2.3720 200 ---- ---- ---- ---- 2.0775 -.0445 2.1220 220 ---- ---- ---- ---- 1.8775 -.0445 1.9220 225 ---- ---- ---- ---- 1.8275 -.0445 1.8720 230 ---- ---- ---- ---- 1.7775 -.0445 1.8220 235 ---- ---- ---- ---- 1.7275 -.0445 1.7720 240 ---- ---- ---- ---- 1.6775 -.0445 1.7220 245 ---- ---- ---- ---- 1.6275 -.0445 1.6720 250 ---- ---- ---- ---- 1.5775 -.0445 1.6220 255 ---- ---- ---- ---- 1.5275 -.0445 1.5720 260 ---- ---- ---- ---- 1.4775 -.0445 1.5220 1 265 ---- ---- ---- ---- 1.4275 -.0445 1.4720 270 ---- ---- ---- ---- 1.3775 -.0445 1.4220 275 ---- ---- ---- ---- 1.3275 -.0445 1.3720 280 ---- ---- ---- ---- 1.2775 -.0445 1.3220 285 ---- ---- ---- ---- 1.2275 -.0445 1.2720 290 ---- ---- ---- ---- 1.1780 -.0440 1.2220 295 ---- ---- ---- ---- 1.1285 -.0435 1.1720 300 ---- ---- ---- ---- 1.0785 -.0440 1.1225 305 ---- ---- ---- ---- 1.0295 -.0430 1.0725 310 ---- ---- ---- ---- .9800 -.0430 1.0230 1 315 ---- ---- ---- ---- .9310 -.0425 .9735 320 ---- ---- .8595A .8595A .8825 -.0420 .9245 1 325 ---- ---- ---- ---- .8340 -.0415 .8755 42 330 ---- .8475B .7635A .8475B .7855 -.0415 .8270 3 335 ---- ---- ---- ---- .7380 -.0410 .7790 340 ---- .7515B .6695A .7515B .6910 -.0405 .7315 2 345 ---- ---- ---- ---- .6450 -.0395 .6845 350 ---- .6580B .5785A .6580B .5995 -.0385 .6380 4 355 ---- ---- ---- ---- .5550 -.0380 .5930 10 360 ---- .5675B .4915A .5675B .5115 -.0370 .5485 3 365 ---- ---- .4560A .4560A .4695 -.0355 .5050 12 366 ---- ---- .4480A .4480A .4615 -.0350 .4965 367 ---- ---- .4400A .4400A .4530 -.0350 .4880 368 ---- ---- .4320A .4320A .4450 -.0345 .4795 369 ---- ---- .4245A .4245A .4370 -.0340 .4710 370 ---- .4815B .4105A .4105A .4290 -.0340 .4630 13 371 ---- ---- .4085A .4085A .4210 -.0335 .4545 372 ---- .4540B .4010A .4010A .4130 -.0335 .4465 373 ---- .4515B .3925A .3925A .4055 -.0330 .4385 374 ---- .4435B .3865A .3865A .3975 -.0325 .4300 2 375 ---- .4350B .3780A .3780A .3900 -.0320 .4220 2 376 ---- .4265B .3705A .3705A .3825 -.0315 .4140 377 ---- .4185B .3575A .3575A .3750 -.0315 .4065 378 ---- .4110B .3500A .3500A .3675 -.0310 .3985 379 ---- .4030B .3430A .3430A .3600 -.0305 .3905 1 380 ---- .4005B .3355A .3355A .3530 -.0300 .3830 9 381 ---- .3875B .3285A .3285A .3455 -.0300 .3755 382 ---- .3810B .3215A .3215A .3385 -.0295 .3680 383 ---- .3720B .3150A .3150A .3315 -.0290 .3605 384 ---- .3660B .3080A .3080A .3245 -.0285 .3530 385 ---- .3615B .3015A .3015A .3175 -.0280 .3455 26 386 ---- .3550B .2950A .2950A .3105 -.0280 .3385 387 ---- .3480B .2885A .2885A .3035 -.0280 .3315 8 388 ---- .3405B .2820A .2820A .2970 -.0275 .3245 389 ---- .3340B .2755A .2755A .2905 -.0270 .3175 2 390 ---- .3270B .2695A .2695A .2840 -.0265 .3105 1 15 391 ---- .3200B .2630A .2630A .2775 -.0265 .3040 392 ---- .3135B .2570A .2570A .2710 -.0260 .2970 393 ---- .3065B .2510A .2510A .2650 -.0255 .2905 394 ---- .3000B .2455A .2455A .2585 -.0255 .2840 1 395 ---- .2930B .2395A .2395A .2525 -.0250 .2775 126 396 ---- .2865B .2340A .2340A .2465 -.0245 .2710 397 ---- .2805B .2285A .2285A .2405 -.0245 .2650 25 398 ---- .2740B .2230A .2230A .2350 -.0240 .2590 399 ---- .2680B .2175A .2175A .2290 -.0240 .2530 10 47 400 ---- .2615B .2120A .2120A .2235 -.0235 .2470 1 205 401 ---- .2555B .2070A .2070A .2180 -.0230 .2410 402 ---- .2495B .2020A .2020A .2125 -.0225 .2350 42 403 ---- .2440B .1970A .1970A .2070 -.0225 .2295 404 ---- .2380B .1920A .1920A .2020 -.0220 .2240 30 405 ---- .2325B .1870A .1870A .1965 -.0220 .2185 16 255 406 ---- .2270B .1820A .1820A .1915 -.0215 .2130 407 ---- .2215B .1775A .1775A .1865 -.0215 .2080 20 408 ---- .2160B .1730A .1730A .1815 -.0210 .2025 1 409 ---- .2105B .1685A .1685A .1770 -.0205 .1975 3 410 ---- .2055B .1640A .1640A .1725 -.0200 .1925 40 275 411 ---- .2005B .1600A .1600A .1675 -.0205 .1880 412 ---- .1955B .1555A .1555A .1630 -.0200 .1830 7 413 ---- .1905B .1515A .1515A .1590 -.0195 .1785 414 ---- .1855B .1475A .1475A .1545 -.0195 .1740 16 415 ---- .1815B .1435A .1435A .1505 -.0195 .1700 2 706 416 ---- .1760B .1395A .1395A .1465 -.0190 .1655 417 ---- .1715B .1355A .1355A .1420 -.0195 .1615 8 418 ---- .1675B .1320A .1320A .1385 -.0185 .1570 419 ---- .1630B .1285A .1285A .1345 -.0175 .1520 12 420 ---- .1585B .1245A .1245A .1310 -.0160 .1470 5 1028 421 ---- .1545B .1215A .1215A .1270 -.0155 .1425 1 422 ---- .1505B .1180A .1180A .1235 -.0150 .1385 1 423 ---- .1465B .1145A .1145A .1200 -.0150 .1350 480 424 ---- .1425B .1115A .1115A .1165 -.0150 .1315 425 ---- .1385B .1080A .1080A .1135 -.0150 .1285 1 2285 426 ---- .1350B .1050A .1050A .1100 -.0150 .1250 427 ---- .1310B .1020A .1020A .1070 -.0150 .1220 428 ---- .1275B .0995A .0995A .1040 -.0145 .1185 10 429 ---- .1240B .0965A .0965A .1010 -.0140 .1150 33 430 .0975 .1210B .0935A .1040B .0980 -.0135 1 .1115 50 125 431 ---- .1175B .0910A .0910A .0950 -.0135 .1085 432 ---- .1140B .0885A .0885A .0925 -.0130 .1055 433 ---- .1110B .0860A .0860A .0900 -.0125 .1025 434 ---- .1080B .0835A .0835A .0870 -.0125 .0995 435 .0845 .1055B .0810A .0900B .0845 -.0120 6 .0965 120 308 436 ---- .1020B .0785A .0785A .0820 -.0120 .0940 8 440 .0730 .0910B .0700A .0700A .0730 -.0105 14 .0835 342 445 .0670 .0790B .0600A .0785B .0630 -.0090 8 .0720 77 450 ---- .0680B .0520A .0520A .0540 -.0075 218 .0615 82 2711 455 ---- .0590B .0450A .0450A .0465 -.0060 1 .0525 125 460 .0385 .0510B .0385 .0385 .0400 -.0050 5 .0450 12 363 465 ---- .0440B .0335A .0335A .0345 -.0040 .0385 100 239 470 ---- .0380B .0290A .0290A .0300 -.0035 .0335 45 475 ---- .0330B .0255A .0255A .0260 -.0030 1 .0290 3330 480 .0290 .0290 .0220A .0220A .0225 -.0030 1 .0255 1004 485 ---- .0250B .0195A .0195A .0195 -.0030 .0225 741 490 ---- .0215B .0170A .0215B .0170 -.0025 .0195 365 495 ---- .0190B .0150A .0190B .0150 -.0020 .0170 28 500 .0125 .0165B .0125 .0130B .0130 -.0020 1 .0150 4 1883 505 ---- .0145B .0125A .0145B .0115 -.0015 .0130 42 510 .0100 .0125B .0100 .0100 .0105 -.0015 3 .0120 225 515 ---- .0110B .0100A .0100A .0090 -.0015 .0105 121 520 ---- ---- .0090A .0090A .0085 -.0010 .0095 66 525 ---- ---- .0080A .0080A .0075 -.0010 1 .0085 692 530 ---- ---- ---- ---- .0065 -.0010 .0075 10 535 ---- ---- .0065A .0065A .0060 -.0010 .0070 605 540 ---- ---- .0060A .0060A .0055 -.0010 .0065 211 545 ---- ---- .0055A .0055A .0050 -.0010 .0060 26 550 ---- ---- .0050A .0050A .0045 -.0010 18 .0055 80 1479 555 ---- ---- ---- ---- .0045 -.0005 .0050 23 560 ---- ---- ---- ---- .0040 -.0005 .0045 2 565 ---- ---- ---- ---- .0035 -.0005 .0040 570 ---- ---- ---- ---- .0035 -.0005 .0040 11 575 ---- ---- ---- ---- .0030 -.0005 .0035 580 ---- ---- ---- ---- .0030 UNCH .0030 1 600 ---- ---- ---- ---- .0025 UNCH .0025 10 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 1 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 5 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0445 3.8720 050 ---- ---- ---- ---- 3.5775 -.0445 3.6220 075 ---- ---- ---- ---- 3.3275 -.0445 3.3720 100 ---- ---- ---- ---- 3.0775 -.0445 3.1220 125 ---- ---- ---- ---- 2.8275 -.0445 2.8720 150 ---- ---- ---- ---- 2.5775 -.0445 2.6220 175 ---- ---- ---- ---- 2.3275 -.0445 2.3720 200 ---- ---- ---- ---- 2.0775 -.0445 2.1220 220 ---- ---- ---- ---- 1.8775 -.0445 1.9220 225 ---- ---- ---- ---- 1.8275 -.0445 1.8720 230 ---- ---- ---- ---- 1.7775 -.0445 1.8220 235 ---- ---- ---- ---- 1.7275 -.0445 1.7720 240 ---- ---- ---- ---- 1.6775 -.0445 1.7220 245 ---- ---- ---- ---- 1.6275 -.0445 1.6720 250 ---- ---- ---- ---- 1.5775 -.0445 1.6220 255 ---- ---- ---- ---- 1.5275 -.0445 1.5720 260 ---- ---- ---- ---- 1.4775 -.0445 1.5220 265 ---- ---- ---- ---- 1.4275 -.0445 1.4720 270 ---- ---- ---- ---- 1.3775 -.0445 1.4220 275 ---- ---- ---- ---- 1.3275 -.0445 1.3720 280 ---- ---- ---- ---- 1.2780 -.0440 1.3220 285 ---- ---- ---- ---- 1.2285 -.0440 1.2725 290 ---- ---- ---- ---- 1.1790 -.0435 1.2225 1 295 ---- ---- ---- ---- 1.1300 -.0430 1.1730 300 ---- ---- 1.0585A 1.0585A 1.0810 -.0430 1.1240 1 305 ---- ---- ---- ---- 1.0320 -.0430 1.0750 310 ---- 1.0465B .9620A 1.0465B .9840 -.0420 1.0260 1 315 ---- ---- ---- ---- .9360 -.0420 .9780 320 ---- .9495B .8665A .9495B .8890 -.0405 .9295 1 325 ---- ---- ---- ---- .8420 -.0400 .8820 330 ---- .8545B .7740A .8545B .7960 -.0390 .8350 1 335 ---- ---- ---- ---- .7505 -.0385 .7890 340 ---- .7625B .6845A .7625B .7055 -.0375 .7430 7 345 ---- ---- ---- ---- .6620 -.0360 .6980 350 ---- .6735B .5990A .6735B .6190 -.0355 .6545 35 355 ---- ---- .5640A .5640A .5770 -.0345 .6115 2 360 ---- .5880B .5175A .5175A .5365 -.0330 .5695 9 365 ---- .5435B .4855A .4855A .4970 -.0320 .5290 3 370 ---- .5075B .4420A .4420A .4590 -.0305 .4895 2 375 ---- .4645B .4065A .4065A .4230 -.0285 .4515 1 380 ---- .4320B .3725A .3725A .3880 -.0270 .4150 26 385 ---- .3965B .3405A .3405A .3550 -.0255 .3805 10 390 ---- .3640B .3100A .3100A .3240 -.0235 .3475 2 13 395 ---- .3325B .2815A .2815A .2945 -.0220 .3165 5 400 ---- .3025B .2550A .2550A .2670 -.0205 .2875 670 405 ---- .2745B .2305A .2305A .2410 -.0195 .2605 691 410 ---- .2485B .2075A .2075A .2170 -.0180 .2350 45 1058 415 ---- .2240B .1865A .1865A .1950 -.0170 .2120 7 420 ---- .2020B .1675A .1675A .1745 -.0160 .1905 651 425 ---- .1810B .1500A .1500A .1560 -.0150 .1710 829 430 ---- .1625B .1340A .1340A .1395 -.0135 .1530 25 243 435 ---- .1455B .1195A .1195A .1245 -.0120 .1365 71 440 ---- .1300B .1065A .1065A .1110 -.0110 .1220 395 445 ---- .1160B .0950A .0950A .0985 -.0100 .1085 10 18 450 ---- .1030B .0845A .0845A .0875 -.0090 .0965 8 1061 455 ---- .0920B .0750A .0750A .0780 -.0080 .0860 87 95 460 ---- .0815B .0670A .0670A .0690 -.0075 .0765 11 465 ---- .0725B .0595A .0595A .0615 -.0065 .0680 232 470 ---- .0645B .0530A .0530A .0545 -.0060 .0605 63 475 ---- .0575B .0475A .0475A .0485 -.0055 .0540 1030 480 ---- .0515B .0420A .0420A .0430 -.0050 .0480 107 485 ---- .0455B .0380A .0380A .0385 -.0040 .0425 11 490 ---- .0410B .0340A .0340A .0340 -.0040 .0380 364 495 ---- .0365B .0305A .0305A .0305 -.0035 .0340 10 500 ---- .0325B .0275A .0275A .0275 -.0030 .0305 736 505 ---- .0290B .0245A .0245A .0245 -.0030 .0275 1 510 ---- .0260B .0225A .0225A .0220 -.0025 .0245 20 515 ---- .0235B .0200A .0235B .0200 -.0020 .0220 1 520 ---- .0210B .0185A .0210B .0180 -.0020 .0200 61 525 ---- .0190B .0165A .0190B .0165 -.0015 .0180 7 530 ---- .0170B .0150A .0150A .0150 -.0015 .0165 10 535 ---- ---- .0140A .0140A .0135 -.0015 .0150 69 540 ---- ---- .0125A .0125A .0125 -.0010 .0135 5 545 ---- ---- .0115A .0115A .0115 -.0010 .0125 14 550 ---- ---- .0110A .0110A .0105 -.0010 .0115 32 555 ---- ---- .0100A .0100A .0095 -.0010 .0105 7 560 ---- ---- .0090A .0090A .0085 -.0010 .0095 12 565 ---- ---- .0085A .0085A .0080 -.0010 .0090 570 ---- ---- ---- ---- .0075 -.0005 .0080 1 56 575 ---- ---- ---- ---- .0065 -.0010 .0075 580 ---- ---- ---- ---- .0060 -.0010 .0070 600 ---- ---- ---- ---- .0045 -.0005 .0050 21 625 ---- ---- ---- ---- .0035 UNCH .0035 8 650 ---- ---- ---- ---- .0025 UNCH .0025 26 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 10 725 ---- ---- ---- ---- .0010 -.0005 .0015 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 -.0395 3.8690 050 ---- ---- ---- ---- 3.5795 -.0395 3.6190 075 ---- ---- ---- ---- 3.3295 -.0395 3.3690 100 ---- ---- ---- ---- 3.0795 -.0395 3.1190 125 ---- ---- ---- ---- 2.8295 -.0395 2.8690 150 ---- ---- ---- ---- 2.5795 -.0395 2.6190 175 ---- ---- ---- ---- 2.3295 -.0395 2.3690 200 ---- ---- ---- ---- 2.0795 -.0395 2.1190 220 ---- ---- ---- ---- 1.8795 -.0395 1.9190 225 ---- ---- ---- ---- 1.8295 -.0395 1.8690 230 ---- ---- ---- ---- 1.7795 -.0395 1.8190 235 ---- ---- ---- ---- 1.7295 -.0395 1.7690 240 ---- ---- ---- ---- 1.6795 -.0395 1.7190 245 ---- ---- ---- ---- 1.6295 -.0395 1.6690 250 ---- ---- ---- ---- 1.5795 -.0395 1.6190 255 ---- ---- ---- ---- 1.5295 -.0395 1.5690 260 ---- ---- ---- ---- 1.4795 -.0395 1.5190 7 265 ---- ---- ---- ---- 1.4295 -.0395 1.4690 270 ---- ---- ---- ---- 1.3800 -.0390 1.4190 1 275 ---- ---- ---- ---- 1.3305 -.0385 1.3690 280 ---- ---- ---- ---- 1.2810 -.0385 1.3195 285 ---- ---- ---- ---- 1.2320 -.0380 1.2700 290 ---- ---- 1.1585A 1.1585A 1.1830 -.0380 1.2210 295 ---- ---- ---- ---- 1.1345 -.0375 1.1720 300 ---- 1.1435B 1.0620A 1.1435B 1.0865 -.0370 1.1235 48 305 ---- ---- ---- ---- 1.0385 -.0365 1.0750 310 ---- 1.0470B .9675A 1.0470B .9915 -.0360 1.0275 315 ---- ---- ---- ---- .9445 -.0355 .9800 320 ---- .9525B .8750A .9525B .8985 -.0350 .9335 325 ---- ---- ---- ---- .8535 -.0340 .8875 330 ---- .8610B .7855A .8610B .8085 -.0335 .8420 335 ---- ---- ---- ---- .7650 -.0325 .7975 340 ---- .7720B .6995A .7720B .7220 -.0315 .7535 345 ---- ---- ---- ---- .6800 -.0305 .7105 350 ---- .6865B .6175A .6865B .6395 -.0295 .6690 10 355 ---- .6295B .5835A .5835A .5995 -.0285 .6280 360 ---- .6050B .5405A .5405A .5610 -.0270 .5880 365 ---- .5610B .5080A .5080A .5235 -.0260 .5495 370 ---- .5280B .4685A .4685A .4875 -.0250 .5125 375 ---- .4915B .4350A .4350A .4525 -.0240 .4765 380 ---- .4565B .4025A .4025A .4195 -.0225 .4420 385 ---- .4240B .3715A .3715A .3880 -.0210 .4090 390 ---- .3920B .3425A .3425A .3575 -.0200 .3775 395 ---- .3620B .3150A .3150A .3290 -.0190 .3480 400 ---- .3330B .2890A .2890A .3020 -.0180 .3200 7 405 ---- .3060B .2650A .2650A .2770 -.0165 .2935 96 410 ---- .2805B .2420A .2420A .2535 -.0155 .2690 197 415 ---- .2570B .2210A .2210A .2315 -.0145 .2460 118 420 ---- .2345B .2020A .2020A .2110 -.0135 .2245 17 425 ---- .2140B .1840A .1840A .1920 -.0125 .2045 4 430 ---- .1950B .1675A .1675A .1745 -.0120 .1865 3 435 ---- .1770B .1520A .1520A .1585 -.0110 .1695 115 440 ---- .1610B .1380A .1380A .1440 -.0100 .1540 88 445 ---- .1460B .1255A .1255A .1305 -.0095 .1400 8 450 ---- .1325B .1140A .1140A .1180 -.0090 .1270 125 455 ---- .1200B .1030A .1030A .1070 -.0080 .1150 460 ---- .1085B .0935A .0935A .0965 -.0080 .1045 1 2 465 ---- .0985B .0845A .0845A .0875 -.0070 .0945 10 470 ---- .0890B .0770A .0770A .0790 -.0070 .0860 1 475 ---- .0805B .0700A .0700A .0715 -.0060 .0775 110 480 ---- .0730B .0635A .0635A .0650 -.0055 .0705 36 485 ---- .0660B .0575A .0575A .0585 -.0055 .0640 490 ---- .0595B .0525A .0525A .0535 -.0045 .0580 495 ---- .0540B .0475A .0475A .0485 -.0040 .0525 2 3 500 ---- .0490B .0435A .0435A .0440 -.0040 .0480 8 505 ---- .0445B .0400A .0400A .0400 -.0035 .0435 510 ---- .0405B .0365A .0365A .0365 -.0030 .0395 4 515 ---- .0365B .0335A .0365B .0335 -.0025 .0360 1 520 ---- .0335B .0310A .0335B .0305 -.0025 .0330 525 ---- ---- .0285A .0285A .0280 -.0020 .0300 1 49 530 ---- .0280B .0260A .0260A .0255 -.0020 .0275 535 ---- ---- .0240A .0240A .0235 -.0020 .0255 2 2 540 ---- ---- .0220A .0220A .0215 -.0015 .0230 545 ---- ---- .0205A .0205A .0195 -.0020 .0215 4 550 ---- ---- .0190A .0190A .0180 -.0015 .0195 1 555 ---- ---- .0175A .0175A .0165 -.0015 .0180 11 560 ---- ---- .0160A .0160A .0155 -.0010 .0165 565 ---- ---- .0150A .0150A .0140 -.0015 .0155 570 ---- ---- ---- ---- .0130 -.0010 .0140 575 ---- ---- ---- ---- .0120 -.0010 .0130 580 ---- ---- ---- ---- .0110 -.0010 .0120 600 ---- ---- ---- ---- .0085 -.0005 .0090 625 ---- ---- ---- ---- .0060 -.0005 .0065 13 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0030 -.0005 .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 ---- ---- ---- ---- 3.8295 -.0395 3.8690 050 ---- ---- ---- ---- 3.5795 -.0395 3.6190 075 ---- ---- ---- ---- 3.3295 -.0395 3.3690 100 ---- ---- ---- ---- 3.0795 -.0395 3.1190 125 ---- ---- ---- ---- 2.8295 -.0395 2.8690 150 ---- ---- ---- ---- 2.5795 -.0395 2.6190 175 ---- ---- ---- ---- 2.3295 -.0395 2.3690 200 ---- ---- ---- ---- 2.0795 -.0395 2.1190 220 ---- ---- ---- ---- 1.8795 -.0395 1.9190 225 ---- ---- ---- ---- 1.8295 -.0395 1.8690 230 ---- ---- ---- ---- 1.7795 -.0395 1.8190 235 ---- ---- ---- ---- 1.7295 -.0395 1.7690 240 ---- ---- ---- ---- 1.6795 -.0395 1.7190 245 ---- ---- ---- ---- 1.6295 -.0395 1.6690 250 ---- ---- ---- ---- 1.5795 -.0395 1.6190 255 ---- ---- ---- ---- 1.5295 -.0395 1.5690 260 ---- ---- ---- ---- 1.4795 -.0395 1.5190 265 ---- ---- ---- ---- 1.4300 -.0390 1.4690 270 ---- ---- ---- ---- 1.3805 -.0385 1.4190 275 ---- ---- ---- ---- 1.3315 -.0385 1.3700 280 ---- ---- 1.2595A 1.2595A 1.2830 -.0375 1.3205 285 ---- ---- ---- ---- 1.2350 -.0370 1.2720 290 ---- 1.2425B 1.1635A 1.2425B 1.1870 -.0365 1.2235 295 ---- ---- ---- ---- 1.1395 -.0360 1.1755 300 ---- 1.1465B 1.0690A 1.1465B 1.0925 -.0355 1.1280 305 ---- ---- ---- ---- 1.0460 -.0345 1.0805 310 ---- 1.0525B .9770A 1.0525B 1.0005 -.0335 1.0340 315 ---- ---- ---- ---- .9550 -.0330 .9880 320 ---- .9610B .8880A .9610B .9105 -.0320 .9425 325 ---- ---- ---- ---- .8665 -.0315 .8980 330 ---- .8720B .8020A .8720B .8235 -.0310 .8545 335 ---- ---- ---- ---- .7815 -.0300 .8115 340 ---- .7865B .7195A .7865B .7400 -.0295 .7695 345 ---- ---- ---- ---- .6995 -.0290 .7285 350 ---- .7045B .6415A .7045B .6605 -.0275 .6880 355 ---- ---- ---- ---- .6225 -.0265 .6490 360 ---- .6260B .5675A .6260B .5855 -.0255 .6110 365 ---- ---- .5325A .5325A .5495 -.0245 .5740 370 ---- .5525B .4985A .5525B .5150 -.0230 .5380 375 ---- .5170B .4660A .5170B .4820 -.0215 .5035 380 ---- .4835B .4350A .4835B .4505 -.0200 .4705 385 ---- .4535B .4025A .4025A .4200 -.0185 .4385 6 390 ---- .4225B .3745A .3745A .3910 -.0175 .4085 66 395 ---- .3935B .3480A .3480A .3635 -.0160 .3795 400 ---- .3655B .3225A .3225A .3370 -.0150 .3520 27 405 ---- .3395B .2990A .2990A .3120 -.0140 10 .3260 32 410 ---- .3145B .2765A .2765A .2885 -.0135 .3020 453 415 .2610 .2910B .2555A .2665B .2670 -.0125 34 .2795 131 420 ---- .2690B .2360A .2360A .2465 -.0115 1 .2580 10 425 ---- .2485B .2175A .2175A .2275 -.0110 .2385 38 430 ---- .2295B .2005A .2005A .2100 -.0100 .2200 25 85 435 ---- .2115B .1850A .1850A .1930 -.0095 .2025 220 440 ---- .1945B .1700A .1700A .1775 -.0090 .1865 455 445 ---- .1790B .1565A .1565A .1635 -.0080 .1715 3 450 ---- .1650B .1440A .1440A .1500 -.0080 .1580 45 353 455 ---- .1515B .1325A .1325A .1380 -.0070 .1450 100 460 ---- .1390B .1220A .1220A .1265 -.0070 .1335 240 465 ---- .1280B .1120A .1120A .1160 -.0070 .1230 19 470 ---- .1175B .1030A .1030A .1070 -.0060 .1130 475 ---- .1075B .0950A .0950A .0980 -.0060 2 .1040 87 480 ---- .0990B .0870A .0870A .0900 -.0055 .0955 2 76 485 ---- .0905B .0800A .0800A .0825 -.0055 29 .0880 137 490 ---- .0835B .0740A .0740A .0760 -.0050 .0810 15 495 ---- .0765B .0680A .0680A .0700 -.0045 .0745 10 500 ---- .0700B .0625A .0625A .0645 -.0040 1 .0685 1 49 505 ---- .0645B .0580A .0580A .0590 -.0040 .0630 11 510 ---- .0590B .0535A .0535A .0545 -.0035 .0580 6 515 ---- .0545B .0495A .0495A .0500 -.0030 .0530 56 520 ---- .0500B .0455A .0455A .0460 -.0030 .0490 1 34 525 ---- .0460B .0420A .0455B .0425 -.0025 .0450 60 530 ---- .0425B .0390A .0390A .0395 -.0020 .0415 300 535 ---- .0390B .0365A .0365A .0365 -.0020 .0385 50 540 ---- .0360B .0340A .0340A .0335 -.0020 .0355 545 ---- ---- .0315A .0315A .0310 -.0020 .0330 10 550 ---- ---- .0295A .0295A .0290 -.0015 .0305 20 555 ---- ---- .0275A .0275A .0270 -.0010 .0280 560 ---- ---- .0255A .0255A .0250 -.0010 .0260 565 ---- ---- ---- ---- .0230 -.0010 .0240 570 ---- ---- ---- ---- .0215 -.0010 .0225 575 ---- ---- ---- ---- .0200 -.0005 .0205 70 580 ---- ---- ---- ---- .0185 -.0010 .0195 600 ---- ---- ---- ---- .0140 -.0005 .0145 21 625 ---- ---- ---- ---- .0100 UNCH .0100 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 -.0330 3.8625 050 ---- ---- ---- ---- 3.5795 -.0330 3.6125 075 ---- ---- ---- ---- 3.3295 -.0330 3.3625 100 ---- ---- ---- ---- 3.0795 -.0330 3.1125 125 ---- ---- ---- ---- 2.8295 -.0330 2.8625 150 ---- ---- ---- ---- 2.5795 -.0330 2.6125 175 ---- ---- ---- ---- 2.3295 -.0330 2.3625 200 ---- ---- ---- ---- 2.0795 -.0330 2.1125 220 ---- ---- ---- ---- 1.8795 -.0330 1.9125 225 ---- ---- ---- ---- 1.8295 -.0330 1.8625 230 ---- ---- ---- ---- 1.7795 -.0330 1.8125 235 ---- ---- ---- ---- 1.7295 -.0330 1.7625 240 ---- ---- ---- ---- 1.6795 -.0330 1.7125 245 ---- ---- ---- ---- 1.6295 -.0330 1.6625 250 ---- ---- ---- ---- 1.5795 -.0330 1.6125 255 ---- ---- ---- ---- 1.5295 -.0330 1.5625 260 ---- ---- ---- ---- 1.4800 -.0325 1.5125 265 ---- ---- ---- ---- 1.4310 -.0325 1.4635 270 ---- ---- ---- ---- 1.3825 -.0315 1.4140 275 ---- ---- ---- ---- 1.3340 -.0315 1.3655 280 ---- 1.3350B 1.2590A 1.3350B 1.2860 -.0310 1.3170 285 ---- ---- ---- ---- 1.2385 -.0305 1.2690 290 ---- 1.2385B 1.1645A 1.2385B 1.1915 -.0295 1.2210 295 ---- ---- ---- ---- 1.1445 -.0295 1.1740 300 ---- 1.1445B 1.0720A 1.1445B 1.0985 -.0285 1.1270 1 305 ---- ---- ---- ---- 1.0530 -.0275 1.0805 310 ---- 1.0525B .9825A 1.0525B 1.0085 -.0265 1.0350 315 ---- ---- ---- ---- .9640 -.0260 .9900 320 ---- .9635B .8960A .9635B .9205 -.0255 .9460 325 ---- ---- ---- ---- .8780 -.0245 .9025 330 ---- .8770B .8125A .8770B .8360 -.0235 .8595 335 ---- ---- ---- ---- .7955 -.0225 .8180 340 ---- .7940B .7330A .7940B .7555 -.0215 .7770 7 345 ---- ---- ---- ---- .7165 -.0210 .7375 350 ---- .7145B .6575A .7145B .6785 -.0200 .6985 4 355 ---- ---- ---- ---- .6415 -.0195 .6610 360 ---- .6390B .5860A .6390B .6060 -.0185 .6245 365 ---- .6025B .5520A .6025B .5710 -.0180 .5890 370 ---- .5675B .5195A .5675B .5380 -.0170 .5550 375 ---- .5335B .4880A .5335B .5055 -.0165 .5220 380 ---- .5030B .4535A .4535A .4745 -.0155 .4900 4 4 385 .4500 .4720B .4245A .4245A .4450 -.0145 4 .4595 390 ---- .4425B .3975A .3975A .4165 -.0140 .4305 395 ---- .4140B .3710A .3710A .3895 -.0130 .4025 5 400 ---- .3870B .3465A .3465A .3635 -.0120 .3755 20 405 ---- .3610B .3230A .3230A .3390 -.0115 .3505 410 ---- .3370B .3010A .3010A .3160 -.0105 .3265 415 ---- .3140B .2800A .2800A .2940 -.0100 .3040 420 ---- .2920B .2605A .2605A .2735 -.0090 .2825 425 ---- .2715B .2420A .2420A .2540 -.0085 .2625 430 ---- .2525B .2250A .2250A .2360 -.0080 .2440 435 ---- .2345B .2090A .2090A .2190 -.0075 .2265 440 ---- .2175B .1940A .1940A .2035 -.0070 .2105 445 ---- .2020B .1800A .1800A .1885 -.0065 .1950 450 ---- .1875B .1670A .1670A .1750 -.0060 .1810 1 455 ---- .1735B .1550A .1550A .1620 -.0060 .1680 460 ---- .1610B .1440A .1440A .1505 -.0055 .1560 465 ---- .1490B .1335A .1335A .1395 -.0050 .1445 150 470 ---- .1380B .1240A .1240A .1290 -.0055 .1345 312 475 ---- .1280B .1155A .1155A .1195 -.0050 .1245 480 ---- .1185B .1070A .1070A .1110 -.0045 .1155 485 ---- .1095B .0995A .0995A .1030 -.0045 .1075 490 ---- .1015B .0925A .0925A .0955 -.0040 .0995 495 ---- .0940B .0860A .0860A .0885 -.0040 .0925 1 500 ---- .0870B .0800A .0800A .0820 -.0040 .0860 14 505 ---- .0810B .0745A .0745A .0760 -.0040 .0800 510 ---- .0750B .0690A .0690A .0710 -.0035 .0745 515 ---- .0695B .0645A .0645A .0660 -.0030 .0690 520 ---- .0645B .0600A .0600A .0610 -.0030 .0640 525 ---- ---- .0560A .0560A .0570 -.0030 .0600 530 ---- ---- .0525A .0525A .0530 -.0025 .0555 535 ---- ---- .0490A .0490A .0495 -.0025 .0520 540 ---- ---- .0460A .0460A .0460 -.0020 .0480 545 ---- ---- .0430A .0430A .0430 -.0020 .0450 550 ---- ---- .0405A .0405A .0400 -.0020 .0420 1 555 ---- ---- .0380A .0380A .0370 -.0020 .0390 560 ---- ---- .0355A .0355A .0350 -.0015 .0365 565 ---- ---- .0335A .0335A .0325 -.0015 .0340 570 ---- ---- .0315A .0315A .0305 -.0015 .0320 575 ---- ---- ---- ---- .0285 -.0010 .0295 580 ---- ---- ---- ---- .0265 -.0015 .0280 600 ---- ---- ---- ---- .0205 -.0010 .0215 625 ---- ---- ---- ---- .0150 -.0005 .0155 650 ---- ---- ---- ---- .0110 -.0005 .0115 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0065 UNCH .0065 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 -.0330 3.8625 050 ---- ---- ---- ---- 3.5795 -.0330 3.6125 075 ---- ---- ---- ---- 3.3295 -.0330 3.3625 100 ---- ---- ---- ---- 3.0795 -.0330 3.1125 125 ---- ---- ---- ---- 2.8295 -.0330 2.8625 150 ---- ---- ---- ---- 2.5795 -.0330 2.6125 175 ---- ---- ---- ---- 2.3295 -.0330 2.3625 200 ---- ---- ---- ---- 2.0795 -.0330 2.1125 220 ---- ---- ---- ---- 1.8795 -.0330 1.9125 225 ---- ---- ---- ---- 1.8295 -.0330 1.8625 230 ---- ---- ---- ---- 1.7795 -.0330 1.8125 235 ---- ---- ---- ---- 1.7295 -.0330 1.7625 240 ---- ---- ---- ---- 1.6795 -.0330 1.7125 245 ---- ---- ---- ---- 1.6295 -.0330 1.6625 250 ---- ---- ---- ---- 1.5795 -.0330 1.6125 255 ---- ---- ---- ---- 1.5300 -.0330 1.5630 260 ---- ---- ---- ---- 1.4810 -.0325 1.5135 265 ---- ---- ---- ---- 1.4325 -.0320 1.4645 270 ---- ---- 1.3590A 1.3590A 1.3840 -.0320 1.4160 2 275 ---- ---- ---- ---- 1.3360 -.0315 1.3675 280 ---- 1.3365B 1.2640A 1.3365B 1.2885 -.0310 1.3195 8 285 ---- ---- ---- ---- 1.2415 -.0305 1.2720 290 ---- 1.2420B 1.1710A 1.2420B 1.1955 -.0295 1.2250 295 ---- ---- ---- ---- 1.1495 -.0290 1.1785 300 ---- 1.1495B 1.0810A 1.1495B 1.1040 -.0290 1.1330 305 ---- ---- ---- ---- 1.0595 -.0280 1.0875 310 ---- 1.0595B .9935A 1.0595B 1.0155 -.0275 1.0430 315 ---- ---- ---- ---- .9725 -.0265 .9990 320 ---- .9725B .9090A .9725B .9300 -.0255 .9555 325 ---- ---- ---- ---- .8885 -.0250 .9135 330 ---- .8885B .8280A .8885B .8475 -.0245 .8720 335 ---- ---- ---- ---- .8075 -.0240 .8315 340 ---- .8075B .7505A .8075B .7690 -.0225 .7915 345 ---- ---- ---- ---- .7310 -.0220 .7530 350 ---- .7300B .6770A .7300B .6945 -.0210 .7155 355 ---- ---- .6420A .6420A .6585 -.0205 .6790 360 ---- .6560B .6075A .6560B .6240 -.0195 .6435 365 ---- .6205B .5745A .6205B .5905 -.0185 .6090 370 ---- .5865B .5430A .5865B .5580 -.0180 .5760 375 ---- .5535B .5120A .5535B .5265 -.0175 .5440 380 ---- .5215B .4825A .5215B .4965 -.0165 .5130 385 ---- .4910B .4545A .4545A .4675 -.0155 .4830 390 ---- .4615B .4275A .4275A .4400 -.0145 .4545 395 ---- .4335B .4020A .4020A .4135 -.0140 .4275 200 400 ---- .4065B .3775A .3775A .3880 -.0130 .4010 2 405 ---- .3810B .3530A .3530A .3640 -.0125 .3765 410 ---- .3615B .3310A .3310A .3410 -.0115 .3525 415 ---- .3385B .3100A .3100A .3195 -.0110 .3305 40 420 ---- .3165B .2905A .2905A .2990 -.0100 .3090 425 ---- .2960B .2720A .2720A .2800 -.0090 .2890 430 ---- .2765B .2545A .2545A .2620 -.0085 .2705 435 ---- .2590B .2385A .2385A .2450 -.0075 .2525 440 ---- .2415B .2225A .2225A .2290 -.0070 .2360 445 ---- .2255B .2085A .2085A .2140 -.0065 .2205 450 ---- .2105B .1950A .1950A .2000 -.0060 .2060 1 455 ---- .1965B .1820A .1820A .1870 -.0055 .1925 460 ---- .1830B .1700A .1700A .1745 -.0055 .1800 465 ---- .1710B .1585A .1585A .1630 -.0050 .1680 470 ---- .1595B .1485A .1485A .1525 -.0045 .1570 475 ---- .1485B .1385A .1385A .1425 -.0045 .1470 200 480 ---- .1385B .1295A .1295A .1330 -.0040 .1370 485 ---- .1290B .1210A .1210A .1240 -.0040 .1280 1 490 ---- .1205B .1135A .1135A .1160 -.0040 .1200 1 495 ---- ---- .1060A .1060A .1085 -.0035 .1120 500 ---- ---- .0995A .0995A .1010 -.0040 .1050 1 505 ---- ---- .0930A .0930A .0945 -.0035 .0980 510 ---- ---- .0875A .0875A .0885 -.0035 .0920 515 ---- ---- .0820A .0820A .0825 -.0035 .0860 520 ---- ---- .0770A .0770A .0775 -.0030 .0805 525 ---- ---- .0725A .0725A .0725 -.0030 .0755 530 ---- ---- .0680A .0680A .0675 -.0030 .0705 25 535 ---- ---- .0640A .0640A .0635 -.0030 .0665 540 ---- ---- .0605A .0605A .0595 -.0025 .0620 545 ---- ---- .0570A .0570A .0555 -.0030 .0585 550 ---- ---- .0535A .0535A .0520 -.0025 .0545 1 555 ---- ---- .0505A .0505A .0490 -.0025 .0515 560 ---- ---- ---- ---- .0460 -.0020 .0480 565 ---- ---- ---- ---- .0430 -.0020 .0450 570 ---- ---- ---- ---- .0405 -.0020 .0425 575 ---- ---- ---- ---- .0380 -.0020 .0400 580 ---- ---- ---- ---- .0355 -.0020 .0375 600 ---- ---- ---- ---- .0280 -.0015 .0295 625 ---- ---- ---- ---- .0210 -.0010 .0220 650 ---- ---- ---- ---- .0160 -.0005 .0165 675 ---- ---- ---- ---- .0120 -.0005 .0125 700 ---- ---- ---- ---- .0095 -.0005 .0100 1 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 -.0330 3.8625 050 ---- ---- ---- ---- 3.5795 -.0330 3.6125 3 075 ---- ---- ---- ---- 3.3295 -.0330 3.3625 100 ---- ---- ---- ---- 3.0795 -.0330 3.1125 125 ---- ---- ---- ---- 2.8295 -.0330 2.8625 150 ---- ---- ---- ---- 2.5795 -.0330 2.6125 175 ---- ---- ---- ---- 2.3295 -.0330 2.3625 200 ---- ---- ---- ---- 2.0795 -.0330 2.1125 2 1 220 ---- ---- ---- ---- 1.8795 -.0330 1.9125 225 ---- ---- ---- ---- 1.8295 -.0330 1.8625 230 ---- ---- ---- ---- 1.7795 -.0330 1.8125 235 ---- ---- ---- ---- 1.7295 -.0330 1.7625 240 ---- ---- ---- ---- 1.6795 -.0330 1.7125 245 ---- ---- ---- ---- 1.6295 -.0330 1.6625 250 ---- ---- ---- ---- 1.5795 -.0330 1.6125 255 ---- ---- ---- ---- 1.5305 -.0320 1.5625 260 ---- ---- 1.4590A 1.4590A 1.4815 -.0320 1.5135 265 ---- ---- ---- ---- 1.4335 -.0315 1.4650 270 ---- 1.4340B 1.3635A 1.4340B 1.3860 -.0305 1.4165 275 ---- ---- ---- ---- 1.3385 -.0305 1.3690 280 ---- 1.3390B 1.2700A 1.3390B 1.2920 -.0300 1.3220 285 ---- ---- ---- ---- 1.2465 -.0295 1.2760 290 ---- 1.2455B 1.1790A 1.2455B 1.2010 -.0290 1.2300 295 ---- ---- ---- ---- 1.1565 -.0285 1.1850 300 ---- 1.1550B 1.0910A 1.1550B 1.1125 -.0275 1.1400 305 ---- ---- ---- ---- 1.0690 -.0270 1.0960 310 ---- 1.0670B 1.0055A 1.0670B 1.0260 -.0270 1.0530 315 ---- ---- ---- ---- .9840 -.0265 1.0105 320 ---- .9820B .9230A .9820B .9430 -.0255 .9685 325 ---- ---- ---- ---- .9025 -.0250 .9275 330 ---- .9000B .8445A .9000B .8630 -.0240 .8870 335 ---- ---- ---- ---- .8240 -.0235 .8475 340 ---- .8210B .7690A .8210B .7860 -.0230 .8090 345 ---- ---- ---- ---- .7490 -.0220 .7710 350 ---- .7450B .6975A .7450B .7135 -.0210 .7345 5 355 ---- ---- .6635A .6635A .6785 -.0200 .6985 360 ---- .6730B .6300A .6730B .6445 -.0195 .6640 365 ---- .6385B .5980A .6385B .6115 -.0185 .6300 370 ---- .6050B .5665A .6050B .5800 -.0175 .5975 375 ---- .5730B .5365A .5730B .5490 -.0170 .5660 380 ---- .5415B .5080A .5415B .5195 -.0160 .5355 385 ---- .5115B .4780A .4780A .4915 -.0145 .5060 390 ---- .4825B .4515A .4515A .4645 -.0135 .4780 10 395 ---- .4550B .4265A .4265A .4385 -.0125 .4510 400 ---- .4285B .4020A .4020A .4135 -.0120 .4255 2 405 ---- .4035B .3770A .3770A .3900 -.0105 .4005 20 410 ---- .3825B .3555A .3555A .3675 -.0100 .3775 415 ---- .3600B .3345A .3345A .3460 -.0090 .3550 14 136 420 ---- .3390B .3150A .3150A .3255 -.0085 .3340 7 425 ---- .3185B .2960A .2960A .3065 -.0075 .3140 170 430 ---- .2995B .2785A .2785A .2880 -.0070 .2950 435 ---- .2810B .2620A .2620A .2710 -.0065 .2775 200 440 ---- .2640B .2460A .2460A .2550 -.0055 .2605 445 ---- .2480B .2310A .2310A .2395 -.0055 .2450 450 ---- .2330B .2170A .2170A .2250 -.0050 1 .2300 1050 455 ---- .2185B .2040A .2040A .2120 -.0040 .2160 460 ---- .2055B .1920A .1920A .1990 -.0040 1 .2030 75 465 ---- .1925B .1800A .1800A .1870 -.0040 .1910 409 470 ---- .1810B .1695A .1695A .1760 -.0035 .1795 154 475 ---- .1695B .1590A .1590A .1655 -.0035 .1690 170 480 ---- .1595B .1495A .1495A .1555 -.0030 .1585 2 485 ---- ---- .1410A .1410A .1460 -.0035 .1495 14 137 490 ---- ---- .1325A .1325A .1375 -.0030 .1405 1 495 ---- ---- .1245A .1245A .1290 -.0030 .1320 10 500 ---- ---- .1175A .1175A .1215 -.0030 .1245 240 505 ---- ---- .1105A .1105A .1140 -.0030 .1170 510 ---- ---- .1040A .1040A .1075 -.0025 .1100 515 ---- ---- .0985A .0985A .1010 -.0030 .1040 520 ---- ---- .0930A .0930A .0950 -.0030 .0980 525 ---- ---- .0875A .0875A .0895 -.0025 .0920 530 ---- ---- .0830A .0830A .0845 -.0025 .0870 6 535 ---- ---- .0785A .0785A .0795 -.0025 .0820 540 ---- ---- .0740A .0740A .0750 -.0020 .0770 545 ---- ---- .0700A .0700A .0710 -.0020 .0730 550 ---- ---- .0665A .0665A .0670 -.0020 .0690 41 555 ---- ---- .0630A .0630A .0630 -.0020 .0650 560 ---- ---- .0595A .0595A .0600 -.0015 .0615 565 ---- ---- .0565A .0565A .0565 -.0015 .0580 570 ---- ---- .0540A .0540A .0535 -.0010 .0545 575 ---- ---- .0510A .0510A .0505 -.0010 .0515 150 580 ---- ---- .0485A .0485A .0480 -.0010 .0490 10 600 ---- ---- ---- ---- .0385 -.0005 .0390 35 625 ---- ---- ---- ---- .0300 UNCH .0300 20 650 ---- ---- ---- ---- .0235 UNCH .0235 20 675 ---- ---- ---- ---- .0185 +.0005 .0180 700 ---- ---- ---- ---- .0150 +.0005 .0145 3 725 ---- ---- ---- ---- .0120 +.0005 .0115 10 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0070 +.0005 .0065 3 825 ---- .0100B ---- .0100B .0060 +.0005 .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0280 3.8555 050 ---- ---- ---- ---- 3.5775 -.0280 3.6055 075 ---- ---- ---- ---- 3.3275 -.0280 3.3555 100 ---- ---- ---- ---- 3.0775 -.0280 3.1055 125 ---- ---- ---- ---- 2.8275 -.0280 2.8555 150 ---- ---- ---- ---- 2.5775 -.0280 2.6055 175 ---- ---- ---- ---- 2.3275 -.0280 2.3555 200 ---- ---- ---- ---- 2.0775 -.0280 2.1055 220 ---- ---- ---- ---- 1.8775 -.0280 1.9055 225 ---- ---- ---- ---- 1.8275 -.0280 1.8555 230 ---- ---- ---- ---- 1.7775 -.0280 1.8055 235 ---- ---- ---- ---- 1.7275 -.0280 1.7555 240 ---- ---- ---- ---- 1.6775 -.0280 1.7055 245 ---- ---- ---- ---- 1.6275 -.0280 1.6555 250 ---- ---- ---- ---- 1.5775 -.0280 1.6055 255 ---- ---- ---- ---- 1.5285 -.0275 1.5560 260 ---- ---- ---- ---- 1.4800 -.0270 1.5070 265 ---- ---- ---- ---- 1.4320 -.0270 1.4590 270 ---- ---- ---- ---- 1.3850 -.0265 1.4115 275 ---- ---- ---- ---- 1.3385 -.0260 1.3645 280 ---- ---- ---- ---- 1.2925 -.0260 1.3185 285 ---- ---- ---- ---- 1.2470 -.0260 1.2730 290 ---- ---- ---- ---- 1.2025 -.0255 1.2280 295 ---- ---- ---- ---- 1.1585 -.0255 1.1840 300 ---- ---- ---- ---- 1.1155 -.0250 1.1405 305 ---- ---- ---- ---- 1.0730 -.0245 1.0975 310 ---- ---- ---- ---- 1.0315 -.0245 1.0560 315 ---- ---- ---- ---- .9910 -.0235 1.0145 320 ---- ---- ---- ---- .9505 -.0235 .9740 325 ---- ---- ---- ---- .9115 -.0230 .9345 330 ---- ---- ---- ---- .8730 -.0230 .8960 335 ---- ---- ---- ---- .8355 -.0225 .8580 340 ---- ---- ---- ---- .7990 -.0220 .8210 345 ---- ---- ---- ---- .7630 -.0215 .7845 350 ---- ---- ---- ---- .7280 -.0215 .7495 35 355 ---- ---- ---- ---- .6945 -.0205 .7150 360 ---- ---- ---- ---- .6615 -.0200 .6815 365 ---- ---- ---- ---- .6295 -.0195 .6490 370 ---- ---- ---- ---- .5985 -.0190 .6175 375 ---- ---- ---- ---- .5685 -.0190 .5875 380 ---- ---- ---- ---- .5395 -.0185 .5580 385 ---- ---- ---- ---- .5120 -.0175 .5295 390 ---- ---- ---- ---- .4850 -.0175 .5025 395 ---- ---- ---- ---- .4595 -.0170 .4765 400 ---- ---- ---- ---- .4350 -.0165 .4515 405 ---- ---- ---- ---- .4115 -.0160 .4275 410 ---- ---- ---- ---- .3895 -.0155 .4050 415 ---- ---- ---- ---- .3680 -.0150 .3830 420 ---- ---- ---- ---- .3480 -.0145 .3625 425 ---- ---- ---- ---- .3285 -.0140 .3425 430 ---- ---- ---- ---- .3105 -.0130 .3235 435 ---- ---- ---- ---- .2930 -.0130 .3060 440 ---- ---- ---- ---- .2765 -.0125 .2890 445 ---- ---- ---- ---- .2610 -.0120 .2730 450 ---- ---- ---- ---- .2460 -.0115 .2575 455 ---- ---- ---- ---- .2320 -.0110 .2430 460 ---- ---- ---- ---- .2190 -.0105 .2295 465 ---- ---- ---- ---- .2065 -.0100 .2165 470 ---- ---- ---- ---- .1945 -.0100 .2045 475 ---- ---- ---- ---- .1835 -.0090 .1925 480 ---- ---- ---- ---- .1725 -.0090 .1815 485 ---- ---- ---- ---- .1625 -.0085 .1710 490 ---- ---- ---- ---- .1530 -.0085 .1615 495 ---- ---- ---- ---- .1440 -.0080 .1520 500 ---- ---- ---- ---- .1355 -.0075 .1430 65 505 ---- ---- ---- ---- .1275 -.0075 .1350 510 ---- ---- ---- ---- .1200 -.0070 .1270 515 ---- ---- ---- ---- .1130 -.0065 .1195 520 ---- ---- ---- ---- .1060 -.0065 .1125 525 ---- ---- ---- ---- .1000 -.0060 .1060 530 ---- ---- ---- ---- .0940 -.0055 .0995 535 ---- ---- ---- ---- .0885 -.0050 .0935 540 ---- ---- ---- ---- .0830 -.0050 .0880 545 ---- ---- ---- ---- .0780 -.0050 .0830 550 ---- ---- ---- ---- .0735 -.0045 .0780 555 ---- ---- ---- ---- .0690 -.0045 .0735 560 ---- ---- ---- ---- .0645 -.0045 .0690 565 ---- ---- ---- ---- .0610 -.0040 .0650 570 ---- ---- ---- ---- .0570 -.0040 .0610 575 ---- ---- ---- ---- .0535 -.0040 .0575 600 ---- ---- ---- ---- .0395 -.0025 .0420 625 ---- ---- ---- ---- .0290 -.0020 .0310 650 ---- ---- ---- ---- .0210 -.0020 .0230 675 ---- ---- ---- ---- .0155 -.0015 .0170 700 ---- ---- ---- ---- .0115 -.0010 .0125 725 ---- ---- ---- ---- .0085 -.0010 .0095 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0280 3.8555 050 ---- ---- ---- ---- 3.5775 -.0280 3.6055 075 ---- ---- ---- ---- 3.3275 -.0280 3.3555 100 ---- ---- ---- ---- 3.0775 -.0280 3.1055 125 ---- ---- ---- ---- 2.8275 -.0280 2.8555 150 ---- ---- ---- ---- 2.5775 -.0280 2.6055 175 ---- ---- ---- ---- 2.3275 -.0280 2.3555 200 ---- ---- ---- ---- 2.0775 -.0280 2.1055 220 ---- ---- ---- ---- 1.8775 -.0280 1.9055 225 ---- ---- ---- ---- 1.8275 -.0280 1.8555 230 ---- ---- ---- ---- 1.7775 -.0280 1.8055 235 ---- ---- ---- ---- 1.7275 -.0280 1.7555 240 ---- ---- ---- ---- 1.6775 -.0280 1.7055 245 ---- ---- ---- ---- 1.6275 -.0280 1.6555 250 ---- ---- ---- ---- 1.5785 -.0275 1.6060 255 ---- ---- ---- ---- 1.5300 -.0270 1.5570 260 ---- ---- ---- ---- 1.4820 -.0265 1.5085 265 ---- ---- ---- ---- 1.4345 -.0265 1.4610 270 ---- ---- ---- ---- 1.3880 -.0265 1.4145 275 ---- ---- ---- ---- 1.3420 -.0260 1.3680 280 ---- ---- ---- ---- 1.2970 -.0255 1.3225 285 ---- ---- ---- ---- 1.2525 -.0255 1.2780 290 ---- ---- ---- ---- 1.2090 -.0250 1.2340 295 ---- ---- ---- ---- 1.1655 -.0250 1.1905 300 ---- ---- ---- ---- 1.1235 -.0245 1.1480 305 ---- ---- ---- ---- 1.0820 -.0240 1.1060 310 ---- ---- ---- ---- 1.0410 -.0240 1.0650 315 ---- ---- ---- ---- 1.0010 -.0235 1.0245 320 ---- ---- ---- ---- .9615 -.0235 .9850 325 ---- ---- ---- ---- .9235 -.0225 .9460 330 ---- ---- ---- ---- .8855 -.0225 .9080 335 ---- ---- ---- ---- .8490 -.0220 .8710 340 ---- ---- ---- ---- .8130 -.0215 .8345 345 ---- ---- ---- ---- .7780 -.0210 .7990 350 ---- ---- ---- ---- .7440 -.0205 .7645 355 ---- ---- ---- ---- .7105 -.0205 .7310 360 ---- ---- ---- ---- .6785 -.0200 .6985 365 ---- ---- ---- ---- .6470 -.0195 .6665 370 ---- ---- ---- ---- .6170 -.0190 .6360 375 ---- ---- ---- ---- .5875 -.0185 .6060 380 ---- ---- ---- ---- .5590 -.0185 .5775 385 ---- ---- ---- ---- .5320 -.0175 .5495 390 ---- ---- ---- ---- .5055 -.0175 .5230 395 ---- ---- ---- ---- .4805 -.0170 .4975 400 ---- ---- ---- ---- .4565 -.0165 .4730 405 ---- ---- ---- ---- .4335 -.0160 .4495 410 ---- ---- ---- ---- .4115 -.0155 .4270 415 ---- ---- ---- ---- .3905 -.0150 .4055 420 ---- ---- ---- ---- .3705 -.0145 .3850 425 ---- ---- ---- ---- .3515 -.0140 .3655 430 ---- ---- ---- ---- .3330 -.0135 .3465 435 ---- ---- ---- ---- .3160 -.0130 .3290 440 ---- ---- ---- ---- .2995 -.0125 .3120 445 ---- ---- ---- ---- .2840 -.0120 .2960 450 ---- ---- ---- ---- .2690 -.0115 .2805 455 ---- ---- ---- ---- .2550 -.0110 .2660 460 ---- ---- ---- ---- .2415 -.0110 .2525 465 ---- ---- ---- ---- .2290 -.0105 .2395 470 ---- ---- ---- ---- .2170 -.0100 .2270 475 ---- ---- ---- ---- .2055 -.0095 .2150 480 ---- ---- ---- ---- .1945 -.0095 .2040 485 ---- ---- ---- ---- .1845 -.0085 .1930 490 ---- ---- ---- ---- .1745 -.0085 .1830 495 ---- ---- ---- ---- .1650 -.0085 .1735 500 ---- ---- ---- ---- .1565 -.0080 .1645 505 ---- ---- ---- ---- .1480 -.0075 .1555 510 ---- ---- ---- ---- .1400 -.0075 .1475 515 ---- ---- ---- ---- .1325 -.0070 .1395 520 ---- ---- ---- ---- .1255 -.0070 .1325 525 ---- ---- ---- ---- .1190 -.0065 .1255 530 ---- ---- ---- ---- .1125 -.0060 .1185 535 ---- ---- ---- ---- .1065 -.0060 .1125 540 ---- ---- ---- ---- .1010 -.0055 .1065 545 ---- ---- ---- ---- .0955 -.0055 .1010 550 ---- ---- ---- ---- .0905 -.0050 .0955 555 ---- ---- ---- ---- .0855 -.0050 .0905 560 ---- ---- ---- ---- .0810 -.0045 .0855 565 ---- ---- ---- ---- .0765 -.0045 .0810 570 ---- ---- ---- ---- .0725 -.0045 .0770 575 ---- ---- ---- ---- .0685 -.0045 .0730 600 ---- ---- ---- ---- .0525 -.0030 .0555 625 ---- ---- ---- ---- .0400 -.0025 .0425 650 ---- ---- ---- ---- .0305 -.0020 .0325 675 ---- ---- ---- ---- .0235 -.0020 .0255 700 ---- ---- ---- ---- .0185 -.0010 .0195 725 ---- ---- ---- ---- .0140 -.0015 .0155 750 ---- ---- ---- ---- .0110 -.0010 .0120 775 ---- ---- ---- ---- .0090 -.0005 .0095 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0280 3.8555 050 ---- ---- ---- ---- 3.5775 -.0280 3.6055 075 ---- ---- ---- ---- 3.3275 -.0280 3.3555 100 ---- ---- ---- ---- 3.0775 -.0280 3.1055 125 ---- ---- ---- ---- 2.8275 -.0280 2.8555 150 ---- ---- ---- ---- 2.5775 -.0280 2.6055 175 ---- ---- ---- ---- 2.3275 -.0280 2.3555 200 ---- ---- ---- ---- 2.0775 -.0280 2.1055 220 ---- ---- ---- ---- 1.8775 -.0280 1.9055 225 ---- ---- ---- ---- 1.8275 -.0280 1.8555 230 ---- ---- ---- ---- 1.7775 -.0280 1.8055 235 ---- ---- ---- ---- 1.7275 -.0280 1.7555 240 ---- ---- ---- ---- 1.6775 -.0280 1.7055 245 ---- ---- ---- ---- 1.6285 -.0275 1.6560 250 ---- ---- ---- ---- 1.5795 -.0275 1.6070 255 ---- ---- ---- ---- 1.5320 -.0265 1.5585 260 ---- ---- ---- ---- 1.4845 -.0265 1.5110 265 ---- ---- ---- ---- 1.4380 -.0265 1.4645 270 ---- ---- ---- ---- 1.3925 -.0260 1.4185 275 ---- ---- ---- ---- 1.3475 -.0255 1.3730 280 ---- ---- ---- ---- 1.3030 -.0255 1.3285 285 ---- ---- ---- ---- 1.2595 -.0250 1.2845 290 ---- ---- ---- ---- 1.2165 -.0245 1.2410 295 ---- ---- ---- ---- 1.1745 -.0240 1.1985 300 ---- ---- ---- ---- 1.1330 -.0240 1.1570 305 ---- ---- ---- ---- 1.0925 -.0235 1.1160 310 ---- ---- ---- ---- 1.0525 -.0230 1.0755 315 ---- ---- ---- ---- 1.0135 -.0230 1.0365 320 ---- ---- ---- ---- .9750 -.0225 .9975 325 ---- ---- ---- ---- .9375 -.0225 .9600 330 ---- ---- ---- ---- .9010 -.0220 .9230 335 ---- ---- ---- ---- .8650 -.0215 .8865 340 ---- ---- ---- ---- .8300 -.0210 .8510 345 ---- ---- ---- ---- .7960 -.0205 .8165 350 ---- ---- ---- ---- .7625 -.0205 .7830 355 ---- ---- ---- ---- .7300 -.0200 .7500 360 ---- ---- ---- ---- .6985 -.0200 .7185 365 ---- ---- ---- ---- .6680 -.0195 .6875 370 ---- ---- ---- ---- .6385 -.0190 .6575 375 ---- ---- ---- ---- .6100 -.0180 .6280 380 ---- ---- ---- ---- .5820 -.0180 .6000 385 ---- ---- ---- ---- .5555 -.0175 .5730 390 ---- ---- ---- ---- .5295 -.0170 .5465 395 ---- ---- ---- ---- .5050 -.0165 .5215 400 ---- ---- ---- ---- .4810 -.0160 .4970 405 ---- ---- ---- ---- .4580 -.0160 .4740 410 ---- ---- ---- ---- .4365 -.0150 .4515 415 ---- ---- ---- ---- .4155 -.0145 26 .4300 145 420 ---- ---- ---- ---- .3950 -.0145 .4095 425 ---- ---- ---- ---- .3760 -.0140 .3900 430 ---- ---- ---- ---- .3575 -.0135 .3710 435 ---- ---- ---- ---- .3405 -.0130 .3535 440 ---- ---- ---- ---- .3235 -.0125 .3360 445 ---- ---- ---- ---- .3075 -.0125 .3200 450 ---- ---- ---- ---- .2925 -.0120 .3045 455 ---- ---- ---- ---- .2780 -.0115 .2895 460 ---- ---- ---- ---- .2645 -.0110 .2755 465 ---- ---- ---- ---- .2510 -.0110 .2620 470 ---- ---- ---- ---- .2385 -.0105 .2490 475 ---- ---- ---- ---- .2270 -.0100 .2370 480 ---- ---- ---- ---- .2155 -.0095 .2250 485 ---- ---- ---- ---- .2050 -.0090 26 .2140 145 490 ---- ---- ---- ---- .1945 -.0090 .2035 495 ---- ---- ---- ---- .1850 -.0085 .1935 500 ---- ---- ---- ---- .1755 -.0085 .1840 505 ---- ---- ---- ---- .1665 -.0080 .1745 510 ---- ---- ---- ---- .1585 -.0075 .1660 515 ---- ---- ---- ---- .1505 -.0070 .1575 520 ---- ---- ---- ---- .1425 -.0075 .1500 525 ---- ---- ---- ---- .1355 -.0070 .1425 530 ---- ---- ---- ---- .1285 -.0065 .1350 535 ---- ---- ---- ---- .1220 -.0065 .1285 540 ---- ---- ---- ---- .1160 -.0060 .1220 545 ---- ---- ---- ---- .1100 -.0060 .1160 550 ---- ---- ---- ---- .1045 -.0055 .1100 555 ---- ---- ---- ---- .0990 -.0055 .1045 575 ---- ---- ---- ---- .0805 -.0045 .0850 600 ---- ---- ---- ---- .0620 -.0040 .0660 625 ---- ---- ---- ---- .0480 -.0030 .0510 650 ---- ---- ---- ---- .0375 -.0020 .0395 675 ---- ---- ---- ---- .0290 -.0020 .0310 700 ---- ---- ---- ---- .0225 -.0015 .0240 725 ---- ---- ---- ---- .0180 -.0010 .0190 750 ---- ---- ---- ---- .0140 -.0010 .0150 775 ---- ---- ---- ---- .0110 -.0010 .0120 800 ---- ---- ---- ---- .0090 -.0005 .0095 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8245 -.0250 3.8495 050 ---- ---- ---- ---- 3.5745 -.0250 3.5995 075 ---- ---- ---- ---- 3.3245 -.0250 3.3495 100 ---- ---- ---- ---- 3.0745 -.0250 3.0995 125 ---- ---- ---- ---- 2.8245 -.0250 2.8495 150 ---- ---- ---- ---- 2.5745 -.0250 2.5995 175 ---- ---- ---- ---- 2.3245 -.0250 2.3495 200 ---- ---- ---- ---- 2.0745 -.0250 2.0995 225 ---- ---- ---- ---- 1.8245 -.0250 1.8495 230 ---- ---- ---- ---- 1.7745 -.0250 1.7995 235 ---- ---- ---- ---- 1.7245 -.0250 1.7495 240 ---- ---- ---- ---- 1.6755 -.0245 1.7000 245 ---- ---- ---- ---- 1.6270 -.0240 1.6510 250 ---- ---- ---- ---- 1.5790 -.0240 1.6030 255 ---- ---- ---- ---- 1.5320 -.0235 1.5555 260 ---- ---- ---- ---- 1.4860 -.0230 1.5090 265 ---- ---- ---- ---- 1.4400 -.0230 1.4630 270 ---- ---- ---- ---- 1.3950 -.0230 1.4180 275 ---- ---- ---- ---- 1.3510 -.0225 1.3735 280 ---- ---- ---- ---- 1.3075 -.0220 1.3295 285 ---- ---- ---- ---- 1.2645 -.0220 1.2865 290 ---- ---- ---- ---- 1.2225 -.0215 1.2440 295 ---- ---- ---- ---- 1.1810 -.0215 1.2025 300 ---- ---- ---- ---- 1.1405 -.0210 1.1615 305 ---- ---- ---- ---- 1.1005 -.0205 1.1210 310 ---- ---- ---- ---- 1.0610 -.0205 1.0815 315 ---- ---- ---- ---- 1.0230 -.0200 1.0430 320 ---- ---- ---- ---- .9850 -.0200 1.0050 325 ---- ---- ---- ---- .9485 -.0195 .9680 330 ---- ---- ---- ---- .9125 -.0190 .9315 335 ---- ---- ---- ---- .8770 -.0190 .8960 340 ---- ---- ---- ---- .8425 -.0185 .8610 345 ---- ---- ---- ---- .8090 -.0180 .8270 350 ---- ---- ---- ---- .7760 -.0180 .7940 355 ---- ---- ---- ---- .7440 -.0175 .7615 360 ---- ---- ---- ---- .7130 -.0175 .7305 365 ---- ---- ---- ---- .6830 -.0165 .6995 370 ---- ---- ---- ---- .6535 -.0165 .6700 375 ---- ---- ---- ---- .6250 -.0165 .6415 380 ---- ---- ---- ---- .5980 -.0155 .6135 385 ---- ---- ---- ---- .5715 -.0150 .5865 390 ---- ---- ---- ---- .5455 -.0155 .5610 395 ---- ---- ---- ---- .5210 -.0150 .5360 400 ---- ---- ---- ---- .4975 -.0145 .5120 405 ---- ---- ---- ---- .4750 -.0140 .4890 410 ---- ---- ---- ---- .4530 -.0135 .4665 415 ---- ---- ---- ---- .4325 -.0130 .4455 420 ---- ---- ---- ---- .4125 -.0125 .4250 425 ---- ---- ---- ---- .3935 -.0120 .4055 430 ---- ---- ---- ---- .3750 -.0120 .3870 435 ---- ---- ---- ---- .3575 -.0120 .3695 440 ---- ---- ---- ---- .3410 -.0115 .3525 445 ---- ---- ---- ---- .3250 -.0110 .3360 450 ---- ---- ---- ---- .3100 -.0105 .3205 455 ---- ---- ---- ---- .2955 -.0105 .3060 460 ---- ---- ---- ---- .2820 -.0100 .2920 465 ---- ---- ---- ---- .2685 -.0100 .2785 470 ---- ---- ---- ---- .2560 -.0095 .2655 475 ---- ---- ---- ---- .2440 -.0095 .2535 480 ---- ---- ---- ---- .2330 -.0085 .2415 485 ---- ---- ---- ---- .2220 -.0085 .2305 490 ---- ---- ---- ---- .2115 -.0085 .2200 495 ---- ---- ---- ---- .2020 -.0075 .2095 500 ---- ---- ---- ---- .1925 -.0075 .2000 505 ---- ---- ---- ---- .1835 -.0075 .1910 510 ---- ---- ---- ---- .1750 -.0070 .1820 515 ---- ---- ---- ---- .1670 -.0065 .1735 520 ---- ---- ---- ---- .1590 -.0065 .1655 525 ---- ---- ---- ---- .1515 -.0065 .1580 530 ---- ---- ---- ---- .1445 -.0060 .1505 535 ---- ---- ---- ---- .1380 -.0055 .1435 540 ---- ---- ---- ---- .1315 -.0055 .1370 545 ---- ---- ---- ---- .1255 -.0055 .1310 550 ---- ---- ---- ---- .1195 -.0055 .1250 555 ---- ---- ---- ---- .1140 -.0050 .1190 575 ---- ---- ---- ---- .0945 -.0040 .0985 600 ---- ---- ---- ---- .0745 -.0040 .0785 625 ---- ---- ---- ---- .0590 -.0035 .0625 650 ---- ---- ---- ---- .0470 -.0025 .0495 675 ---- ---- ---- ---- .0375 -.0025 .0400 700 ---- ---- ---- ---- .0305 -.0015 .0320 725 ---- ---- ---- ---- .0245 -.0015 .0260 750 ---- ---- ---- ---- .0200 -.0010 .0210 775 ---- ---- ---- ---- .0160 -.0010 .0170 800 ---- ---- ---- ---- .0135 -.0005 .0140 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8245 -.0250 3.8495 050 ---- ---- ---- ---- 3.5745 -.0250 3.5995 075 ---- ---- ---- ---- 3.3245 -.0250 3.3495 100 ---- ---- ---- ---- 3.0745 -.0250 3.0995 125 ---- ---- ---- ---- 2.8245 -.0250 2.8495 150 ---- ---- ---- ---- 2.5745 -.0250 2.5995 175 ---- ---- ---- ---- 2.3245 -.0250 2.3495 200 ---- ---- ---- ---- 2.0745 -.0250 2.0995 225 ---- ---- ---- ---- 1.8245 -.0250 1.8495 230 ---- ---- ---- ---- 1.7745 -.0250 1.7995 235 ---- ---- ---- ---- 1.7250 -.0250 1.7500 240 ---- ---- ---- ---- 1.6765 -.0245 1.7010 245 ---- ---- ---- ---- 1.6290 -.0235 1.6525 250 ---- ---- ---- ---- 1.5815 -.0235 1.6050 255 ---- ---- ---- ---- 1.5350 -.0235 1.5585 260 ---- ---- ---- ---- 1.4895 -.0230 1.5125 265 ---- ---- ---- ---- 1.4445 -.0225 1.4670 270 ---- ---- ---- ---- 1.4005 -.0220 1.4225 275 ---- ---- ---- ---- 1.3565 -.0225 1.3790 280 ---- ---- ---- ---- 1.3140 -.0215 1.3355 285 ---- ---- ---- ---- 1.2715 -.0215 1.2930 290 ---- ---- ---- ---- 1.2305 -.0210 1.2515 295 ---- ---- ---- ---- 1.1895 -.0210 1.2105 300 ---- ---- ---- ---- 1.1495 -.0210 1.1705 305 ---- ---- ---- ---- 1.1105 -.0205 1.1310 310 ---- ---- ---- ---- 1.0720 -.0200 1.0920 315 ---- ---- ---- ---- 1.0345 -.0195 1.0540 320 ---- ---- ---- ---- .9975 -.0195 1.0170 325 ---- ---- ---- ---- .9615 -.0190 .9805 330 ---- ---- ---- ---- .9260 -.0190 .9450 335 ---- ---- ---- ---- .8915 -.0185 .9100 340 ---- ---- ---- ---- .8575 -.0185 .8760 345 ---- ---- ---- ---- .8245 -.0180 .8425 350 ---- ---- ---- ---- .7925 -.0175 .8100 355 ---- ---- ---- ---- .7610 -.0175 .7785 360 ---- ---- ---- ---- .7305 -.0170 .7475 365 ---- ---- ---- ---- .7010 -.0165 .7175 370 ---- ---- ---- ---- .6725 -.0160 .6885 375 ---- ---- ---- ---- .6445 -.0160 .6605 380 ---- ---- ---- ---- .6175 -.0155 .6330 385 ---- ---- ---- ---- .5915 -.0150 .6065 390 ---- ---- ---- ---- .5665 -.0145 .5810 4 4 395 ---- ---- ---- ---- .5420 -.0145 .5565 400 ---- ---- ---- ---- .5190 -.0140 .5330 405 ---- ---- ---- ---- .4965 -.0135 .5100 410 ---- ---- ---- ---- .4750 -.0135 .4885 415 ---- ---- ---- ---- .4540 -.0130 .4670 420 ---- ---- ---- ---- .4345 -.0125 .4470 425 ---- ---- ---- ---- .4155 -.0120 .4275 430 ---- ---- ---- ---- .3970 -.0120 .4090 435 ---- ---- ---- ---- .3795 -.0120 .3915 440 ---- ---- ---- ---- .3630 -.0110 .3740 445 ---- ---- ---- ---- .3470 -.0110 .3580 450 ---- ---- ---- ---- .3315 -.0110 .3425 455 ---- ---- ---- ---- .3170 -.0105 .3275 460 ---- ---- ---- ---- .3030 -.0100 .3130 465 ---- ---- ---- ---- .2895 -.0100 .2995 470 ---- ---- ---- ---- .2770 -.0095 .2865 475 ---- ---- ---- ---- .2645 -.0095 .2740 480 ---- ---- ---- ---- .2530 -.0090 .2620 485 ---- ---- ---- ---- .2420 -.0085 .2505 490 ---- ---- ---- ---- .2315 -.0080 .2395 495 ---- ---- ---- ---- .2210 -.0080 .2290 500 ---- ---- ---- ---- .2115 -.0080 .2195 505 ---- ---- ---- ---- .2020 -.0075 .2095 510 ---- ---- ---- ---- .1935 -.0070 .2005 515 ---- ---- ---- ---- .1850 -.0070 .1920 520 ---- ---- ---- ---- .1765 -.0070 .1835 525 ---- ---- ---- ---- .1690 -.0065 .1755 550 ---- ---- ---- ---- .1350 -.0055 .1405 575 ---- ---- ---- ---- .1080 -.0050 .1130 600 ---- ---- ---- ---- .0865 -.0040 .0905 625 ---- ---- ---- ---- .0700 -.0030 .0730 650 ---- ---- ---- ---- .0565 -.0025 .0590 675 ---- ---- ---- ---- .0455 -.0025 .0480 700 ---- ---- ---- ---- .0370 -.0020 .0390 725 ---- ---- ---- ---- .0305 -.0015 .0320 750 ---- ---- ---- ---- .0250 -.0015 .0265 775 ---- ---- ---- ---- .0205 -.0010 .0215 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 -.0235 3.8465 050 ---- ---- ---- ---- 3.5730 -.0235 3.5965 075 ---- ---- ---- ---- 3.3230 -.0235 3.3465 100 ---- ---- ---- ---- 3.0730 -.0235 3.0965 125 ---- ---- ---- ---- 2.8230 -.0235 2.8465 150 ---- ---- ---- ---- 2.5730 -.0235 2.5965 175 ---- ---- ---- ---- 2.3230 -.0235 2.3465 200 ---- ---- ---- ---- 2.0730 -.0235 2.0965 225 ---- ---- ---- ---- 1.8230 -.0235 1.8465 230 ---- ---- ---- ---- 1.7735 -.0235 1.7970 235 ---- ---- ---- ---- 1.7250 -.0230 1.7480 240 ---- ---- ---- ---- 1.6775 -.0220 1.6995 245 ---- ---- ---- ---- 1.6300 -.0220 1.6520 250 ---- ---- ---- ---- 1.5840 -.0215 1.6055 255 ---- ---- ---- ---- 1.5385 -.0210 1.5595 260 ---- ---- ---- ---- 1.4935 -.0210 1.5145 265 ---- ---- ---- ---- 1.4490 -.0210 1.4700 270 ---- ---- ---- ---- 1.4055 -.0205 1.4260 275 ---- ---- ---- ---- 1.3630 -.0200 1.3830 280 ---- ---- ---- ---- 1.3210 -.0200 1.3410 285 ---- ---- ---- ---- 1.2795 -.0200 1.2995 290 ---- ---- ---- ---- 1.2390 -.0195 1.2585 295 ---- ---- ---- ---- 1.1990 -.0190 1.2180 300 ---- ---- ---- ---- 1.1600 -.0190 1.1790 305 ---- ---- ---- ---- 1.1215 -.0185 1.1400 310 ---- ---- ---- ---- 1.0835 -.0185 1.1020 315 ---- ---- ---- ---- 1.0465 -.0185 1.0650 320 ---- ---- ---- ---- 1.0105 -.0180 1.0285 325 ---- ---- ---- ---- .9750 -.0180 .9930 330 ---- ---- ---- ---- .9405 -.0175 .9580 335 ---- ---- ---- ---- .9065 -.0170 .9235 340 ---- ---- ---- ---- .8735 -.0165 .8900 345 ---- ---- ---- ---- .8410 -.0165 .8575 350 ---- ---- ---- ---- .8095 -.0160 .8255 355 ---- ---- ---- ---- .7785 -.0160 .7945 360 ---- ---- ---- ---- .7485 -.0160 .7645 365 ---- ---- ---- ---- .7195 -.0155 .7350 370 ---- ---- ---- ---- .6910 -.0155 .7065 375 ---- ---- ---- ---- .6640 -.0145 .6785 380 ---- ---- ---- ---- .6370 -.0145 .6515 385 ---- ---- ---- ---- .6115 -.0140 .6255 390 ---- ---- ---- ---- .5865 -.0140 .6005 395 ---- ---- ---- ---- .5625 -.0135 .5760 400 ---- ---- ---- ---- .5395 -.0135 .5530 405 ---- ---- ---- ---- .5175 -.0125 .5300 410 ---- ---- ---- ---- .4960 -.0125 .5085 415 ---- ---- ---- ---- .4755 -.0120 .4875 420 ---- ---- ---- ---- .4555 -.0120 .4675 425 ---- ---- ---- ---- .4365 -.0120 .4485 430 ---- ---- ---- ---- .4185 -.0115 .4300 435 ---- ---- ---- ---- .4010 -.0110 .4120 440 ---- ---- ---- ---- .3840 -.0110 .3950 445 ---- ---- ---- ---- .3680 -.0105 .3785 450 ---- ---- ---- ---- .3530 -.0100 .3630 455 ---- ---- ---- ---- .3380 -.0100 .3480 460 ---- ---- ---- ---- .3240 -.0095 .3335 465 ---- ---- ---- ---- .3105 -.0095 .3200 470 ---- ---- ---- ---- .2975 -.0090 .3065 475 ---- ---- ---- ---- .2850 -.0090 .2940 480 ---- ---- ---- ---- .2735 -.0085 .2820 485 ---- ---- ---- ---- .2620 -.0085 .2705 490 ---- ---- ---- ---- .2510 -.0080 .2590 495 ---- ---- ---- ---- .2410 -.0075 .2485 500 ---- ---- ---- ---- .2310 -.0075 .2385 505 ---- ---- ---- ---- .2215 -.0070 .2285 510 ---- ---- ---- ---- .2120 -.0075 .2195 515 ---- ---- ---- ---- .2035 -.0070 .2105 520 ---- ---- ---- ---- .1950 -.0065 .2015 525 ---- ---- ---- ---- .1870 -.0065 .1935 550 ---- ---- ---- ---- .1515 -.0055 .1570 575 ---- ---- ---- ---- .1230 -.0050 .1280 600 ---- ---- ---- ---- .1005 -.0040 .1045 625 ---- ---- ---- ---- .0820 -.0035 .0855 650 ---- ---- ---- ---- .0670 -.0030 .0700 675 ---- ---- ---- ---- .0550 -.0025 .0575 700 ---- ---- ---- ---- .0455 -.0020 .0475 725 ---- ---- ---- ---- .0380 -.0015 .0395 750 ---- ---- ---- ---- .0315 -.0015 .0330 775 ---- ---- ---- ---- .0265 -.0010 .0275 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 -.0235 3.8465 050 ---- ---- ---- ---- 3.5730 -.0235 3.5965 075 ---- ---- ---- ---- 3.3230 -.0235 3.3465 100 ---- ---- ---- ---- 3.0730 -.0235 3.0965 125 ---- ---- ---- ---- 2.8230 -.0235 2.8465 150 ---- ---- ---- ---- 2.5730 -.0235 2.5965 175 ---- ---- ---- ---- 2.3230 -.0235 2.3465 200 ---- ---- ---- ---- 2.0730 -.0235 2.0965 225 ---- ---- ---- ---- 1.8235 -.0230 1.8465 230 ---- ---- ---- ---- 1.7745 -.0230 1.7975 235 ---- ---- ---- ---- 1.7265 -.0225 1.7490 240 ---- ---- ---- ---- 1.6790 -.0225 1.7015 245 ---- ---- ---- ---- 1.6325 -.0220 1.6545 250 ---- ---- ---- ---- 1.5870 -.0215 1.6085 255 ---- ---- ---- ---- 1.5420 -.0210 1.5630 260 ---- ---- ---- ---- 1.4975 -.0210 1.5185 265 ---- ---- ---- ---- 1.4540 -.0205 1.4745 270 ---- ---- ---- ---- 1.4110 -.0205 1.4315 275 ---- ---- ---- ---- 1.3690 -.0200 1.3890 280 ---- ---- ---- ---- 1.3275 -.0200 1.3475 285 ---- ---- ---- ---- 1.2870 -.0195 1.3065 290 ---- ---- ---- ---- 1.2470 -.0190 1.2660 295 ---- ---- ---- ---- 1.2080 -.0185 1.2265 300 ---- ---- ---- ---- 1.1695 -.0185 1.1880 305 ---- ---- ---- ---- 1.1315 -.0185 1.1500 310 ---- ---- ---- ---- 1.0945 -.0180 1.1125 315 ---- ---- ---- ---- 1.0585 -.0175 1.0760 320 ---- ---- ---- ---- 1.0225 -.0180 1.0405 325 ---- ---- ---- ---- .9880 -.0175 1.0055 330 ---- ---- ---- ---- .9540 -.0170 .9710 335 ---- ---- ---- ---- .9205 -.0170 .9375 340 ---- ---- ---- ---- .8880 -.0170 .9050 345 ---- ---- ---- ---- .8565 -.0160 .8725 350 ---- ---- ---- ---- .8255 -.0160 .8415 355 ---- ---- ---- ---- .7955 -.0155 .8110 360 ---- ---- ---- ---- .7660 -.0155 .7815 365 ---- ---- ---- ---- .7375 -.0150 .7525 370 ---- ---- ---- ---- .7095 -.0150 .7245 375 ---- ---- ---- ---- .6825 -.0145 .6970 380 ---- ---- ---- ---- .6565 -.0140 .6705 385 ---- ---- ---- ---- .6310 -.0140 .6450 390 ---- ---- ---- ---- .6065 -.0135 .6200 395 ---- ---- ---- ---- .5825 -.0135 .5960 400 ---- ---- ---- ---- .5600 -.0130 .5730 405 ---- ---- ---- ---- .5380 -.0125 .5505 410 ---- ---- ---- ---- .5165 -.0125 .5290 415 ---- ---- ---- ---- .4960 -.0125 .5085 420 ---- ---- ---- ---- .4765 -.0115 .4880 425 ---- ---- ---- ---- .4575 -.0115 .4690 430 ---- ---- ---- ---- .4390 -.0115 .4505 435 ---- ---- ---- ---- .4215 -.0110 .4325 440 ---- ---- ---- ---- .4045 -.0110 .4155 445 ---- ---- ---- ---- .3885 -.0105 .3990 450 ---- ---- ---- ---- .3730 -.0100 .3830 455 ---- ---- ---- ---- .3580 -.0100 .3680 460 ---- ---- ---- ---- .3435 -.0100 .3535 465 ---- ---- ---- ---- .3300 -.0095 .3395 470 ---- ---- ---- ---- .3170 -.0090 .3260 475 ---- ---- ---- ---- .3040 -.0090 .3130 480 ---- ---- ---- ---- .2920 -.0085 .3005 485 ---- ---- ---- ---- .2805 -.0085 .2890 490 ---- ---- ---- ---- .2695 -.0080 .2775 495 ---- ---- ---- ---- .2585 -.0080 .2665 500 ---- ---- ---- ---- .2485 -.0075 .2560 505 ---- ---- ---- ---- .2385 -.0075 .2460 510 ---- ---- ---- ---- .2290 -.0075 .2365 515 ---- ---- ---- ---- .2200 -.0075 .2275 520 ---- ---- ---- ---- .2115 -.0070 .2185 525 ---- ---- ---- ---- .2030 -.0070 .2100 550 ---- ---- ---- ---- .1665 -.0055 .1720 575 ---- ---- ---- ---- .1365 -.0050 .1415 600 ---- ---- ---- ---- .1120 -.0045 .1165 625 ---- ---- ---- ---- .0925 -.0035 .0960 650 ---- ---- ---- ---- .0765 -.0030 .0795 675 ---- ---- ---- ---- .0635 -.0025 .0660 700 ---- ---- ---- ---- .0525 -.0025 .0550 725 ---- ---- ---- ---- .0440 -.0020 .0460 750 ---- ---- ---- ---- .0370 -.0015 .0385 775 ---- ---- ---- ---- .0310 -.0015 .0325 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0235 3.8440 050 ---- ---- ---- ---- 3.5705 -.0235 3.5940 075 ---- ---- ---- ---- 3.3205 -.0235 3.3440 100 ---- ---- ---- ---- 3.0705 -.0235 3.0940 125 ---- ---- ---- ---- 2.8205 -.0235 2.8440 150 ---- ---- ---- ---- 2.5705 -.0235 2.5940 175 ---- ---- ---- ---- 2.3205 -.0235 2.3440 200 ---- ---- ---- ---- 2.0705 -.0235 2.0940 225 ---- ---- ---- ---- 1.8220 -.0225 1.8445 230 ---- ---- ---- ---- 1.7735 -.0225 1.7960 235 ---- ---- ---- ---- 1.7265 -.0220 1.7485 240 ---- ---- ---- ---- 1.6795 -.0220 1.7015 245 ---- ---- ---- ---- 1.6340 -.0215 1.6555 250 ---- ---- ---- ---- 1.5890 -.0210 1.6100 255 ---- ---- ---- ---- 1.5445 -.0210 1.5655 260 ---- ---- ---- ---- 1.5010 -.0205 1.5215 265 ---- ---- ---- ---- 1.4580 -.0205 1.4785 270 ---- ---- ---- ---- 1.4160 -.0200 1.4360 275 ---- ---- ---- ---- 1.3745 -.0195 1.3940 280 ---- ---- ---- ---- 1.3335 -.0195 1.3530 285 ---- ---- ---- ---- 1.2935 -.0195 1.3130 290 ---- ---- ---- ---- 1.2545 -.0190 1.2735 295 ---- ---- ---- ---- 1.2160 -.0185 1.2345 300 ---- ---- ---- ---- 1.1780 -.0185 1.1965 305 ---- ---- ---- ---- 1.1410 -.0180 1.1590 310 ---- ---- ---- ---- 1.1045 -.0180 1.1225 315 ---- ---- ---- ---- 1.0690 -.0175 1.0865 320 ---- ---- ---- ---- 1.0340 -.0175 1.0515 325 ---- ---- ---- ---- 1.0000 -.0170 1.0170 330 ---- ---- ---- ---- .9665 -.0165 .9830 335 ---- ---- ---- ---- .9335 -.0165 .9500 340 ---- ---- ---- ---- .9015 -.0165 .9180 345 ---- ---- ---- ---- .8705 -.0160 .8865 350 ---- ---- ---- ---- .8400 -.0155 .8555 355 ---- ---- ---- ---- .8100 -.0155 .8255 360 ---- ---- ---- ---- .7810 -.0155 .7965 365 ---- ---- ---- ---- .7530 -.0150 .7680 370 ---- ---- ---- ---- .7255 -.0150 .7405 375 ---- ---- ---- ---- .6990 -.0145 .7135 380 ---- ---- ---- ---- .6730 -.0140 .6870 385 ---- ---- ---- ---- .6480 -.0140 .6620 390 ---- ---- ---- ---- .6240 -.0135 .6375 395 ---- ---- ---- ---- .6005 -.0130 .6135 400 ---- ---- ---- ---- .5775 -.0130 .5905 405 ---- ---- ---- ---- .5560 -.0125 .5685 410 ---- ---- ---- ---- .5345 -.0125 .5470 415 ---- ---- ---- ---- .5145 -.0120 .5265 420 ---- ---- ---- ---- .4950 -.0115 .5065 425 ---- ---- ---- ---- .4760 -.0115 .4875 430 ---- ---- ---- ---- .4575 -.0115 .4690 435 ---- ---- ---- ---- .4400 -.0115 .4515 440 ---- ---- ---- ---- .4235 -.0105 .4340 445 ---- ---- ---- ---- .4070 -.0110 .4180 450 ---- ---- ---- ---- .3915 -.0105 .4020 455 ---- ---- ---- ---- .3770 -.0100 .3870 460 ---- ---- ---- ---- .3625 -.0095 .3720 465 ---- ---- ---- ---- .3485 -.0095 .3580 470 ---- ---- ---- ---- .3355 -.0090 .3445 475 ---- ---- ---- ---- .3225 -.0090 .3315 480 ---- ---- ---- ---- .3105 -.0085 .3190 485 ---- ---- ---- ---- .2985 -.0090 .3075 490 ---- ---- ---- ---- .2875 -.0085 .2960 495 ---- ---- ---- ---- .2765 -.0085 .2850 500 ---- ---- ---- ---- .2665 -.0075 .2740 505 ---- ---- ---- ---- .2565 -.0075 .2640 510 ---- ---- ---- ---- .2465 -.0075 .2540 515 ---- ---- ---- ---- .2375 -.0075 .2450 520 ---- ---- ---- ---- .2285 -.0070 .2355 525 ---- ---- ---- ---- .2200 -.0070 .2270 550 ---- ---- ---- ---- .1820 -.0060 .1880 575 ---- ---- ---- ---- .1510 -.0055 .1565 600 ---- ---- ---- ---- .1255 -.0045 .1300 625 ---- ---- ---- ---- .1045 -.0040 .1085 650 ---- ---- ---- ---- .0875 -.0035 .0910 675 ---- ---- ---- ---- .0735 -.0030 .0765 700 ---- ---- ---- ---- .0620 -.0025 .0645 725 ---- ---- ---- ---- .0520 -.0025 .0545 750 ---- ---- ---- ---- .0440 -.0020 .0460 775 ---- ---- ---- ---- .0375 -.0020 .0395 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0235 3.8440 050 ---- ---- ---- ---- 3.5705 -.0235 3.5940 075 ---- ---- ---- ---- 3.3205 -.0235 3.3440 100 ---- ---- ---- ---- 3.0705 -.0235 3.0940 125 ---- ---- ---- ---- 2.8205 -.0235 2.8440 150 ---- ---- ---- ---- 2.5705 -.0235 2.5940 175 ---- ---- ---- ---- 2.3205 -.0235 2.3440 200 ---- ---- ---- ---- 2.0705 -.0235 2.0940 225 ---- ---- ---- ---- 1.8235 -.0225 1.8460 230 ---- ---- ---- ---- 1.7760 -.0225 1.7985 235 ---- ---- ---- ---- 1.7295 -.0220 1.7515 240 ---- ---- ---- ---- 1.6835 -.0215 1.7050 245 ---- ---- ---- ---- 1.6385 -.0210 1.6595 250 ---- ---- ---- ---- 1.5940 -.0210 1.6150 255 ---- ---- ---- ---- 1.5505 -.0205 1.5710 260 ---- ---- ---- ---- 1.5075 -.0205 1.5280 265 ---- ---- ---- ---- 1.4655 -.0200 1.4855 270 ---- ---- ---- ---- 1.4240 -.0195 1.4435 275 ---- ---- ---- ---- 1.3830 -.0195 1.4025 280 ---- ---- ---- ---- 1.3430 -.0190 1.3620 285 ---- ---- ---- ---- 1.3035 -.0190 1.3225 290 ---- ---- ---- ---- 1.2650 -.0185 1.2835 295 ---- ---- ---- ---- 1.2270 -.0180 1.2450 300 ---- ---- ---- ---- 1.1895 -.0180 1.2075 305 ---- ---- ---- ---- 1.1530 -.0175 1.1705 310 ---- ---- ---- ---- 1.1170 -.0175 1.1345 315 ---- ---- ---- ---- 1.0815 -.0175 1.0990 320 ---- ---- ---- ---- 1.0470 -.0175 1.0645 325 ---- ---- ---- ---- 1.0135 -.0170 1.0305 330 ---- ---- ---- ---- .9805 -.0165 .9970 335 ---- ---- ---- ---- .9480 -.0165 .9645 340 ---- ---- ---- ---- .9165 -.0160 .9325 345 ---- ---- ---- ---- .8855 -.0155 .9010 350 ---- ---- ---- ---- .8550 -.0155 .8705 355 ---- ---- ---- ---- .8255 -.0155 .8410 360 ---- ---- ---- ---- .7970 -.0150 .8120 365 ---- ---- ---- ---- .7690 -.0145 .7835 370 ---- ---- ---- ---- .7415 -.0145 .7560 375 ---- ---- ---- ---- .7150 -.0145 .7295 380 ---- ---- ---- ---- .6895 -.0140 .7035 385 ---- ---- ---- ---- .6645 -.0135 .6780 390 ---- ---- ---- ---- .6400 -.0135 .6535 395 ---- ---- ---- ---- .6170 -.0130 .6300 400 ---- ---- ---- ---- .5945 -.0125 .6070 405 ---- ---- ---- ---- .5725 -.0125 .5850 410 ---- ---- ---- ---- .5515 -.0125 .5640 415 ---- ---- ---- ---- .5310 -.0120 .5430 420 ---- ---- ---- ---- .5115 -.0120 .5235 425 ---- ---- ---- ---- .4925 -.0115 .5040 430 ---- ---- ---- ---- .4745 -.0110 .4855 435 ---- ---- ---- ---- .4570 -.0110 .4680 440 ---- ---- ---- ---- .4400 -.0110 .4510 445 ---- ---- ---- ---- .4240 -.0105 .4345 450 ---- ---- ---- ---- .4080 -.0105 .4185 455 ---- ---- ---- ---- .3930 -.0105 .4035 460 ---- ---- ---- ---- .3790 -.0095 .3885 465 ---- ---- ---- ---- .3650 -.0095 .3745 470 ---- ---- ---- ---- .3515 -.0095 .3610 475 ---- ---- ---- ---- .3390 -.0090 .3480 480 ---- ---- ---- ---- .3265 -.0090 .3355 485 ---- ---- ---- ---- .3145 -.0090 .3235 490 ---- ---- ---- ---- .3035 -.0085 .3120 495 ---- ---- ---- ---- .2925 -.0080 .3005 500 ---- ---- ---- ---- .2820 -.0080 .2900 505 ---- ---- ---- ---- .2720 -.0075 .2795 510 ---- ---- ---- ---- .2620 -.0080 .2700 515 ---- ---- ---- ---- .2530 -.0075 .2605 520 ---- ---- ---- ---- .2440 -.0070 .2510 525 ---- ---- ---- ---- .2355 -.0070 .2425 550 ---- ---- ---- ---- .1965 -.0065 .2030 575 ---- ---- ---- ---- .1650 -.0050 .1700 600 ---- ---- ---- ---- .1385 -.0045 .1430 625 ---- ---- ---- ---- .1165 -.0040 .1205 650 ---- ---- ---- ---- .0985 -.0035 .1020 675 ---- ---- ---- ---- .0835 -.0030 .0865 700 ---- ---- ---- ---- .0710 -.0030 .0740 725 ---- ---- ---- ---- .0605 -.0025 .0630 750 ---- ---- ---- ---- .0520 -.0020 .0540 775 ---- ---- ---- ---- .0450 -.0015 .0465 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0235 3.8385 050 ---- ---- ---- ---- 3.5650 -.0235 3.5885 075 ---- ---- ---- ---- 3.3150 -.0235 3.3385 100 ---- ---- ---- ---- 3.0650 -.0235 3.0885 125 ---- ---- ---- ---- 2.8150 -.0235 2.8385 150 ---- ---- ---- ---- 2.5650 -.0235 2.5885 175 ---- ---- ---- ---- 2.3150 -.0235 2.3385 200 ---- ---- ---- ---- 2.0650 -.0235 2.0885 225 ---- ---- ---- ---- 1.8190 -.0225 1.8415 250 ---- ---- ---- ---- 1.5920 -.0205 1.6125 260 ---- ---- ---- ---- 1.5060 -.0200 1.5260 265 ---- ---- ---- ---- 1.4645 -.0195 1.4840 270 ---- ---- ---- ---- 1.4235 -.0195 1.4430 275 ---- ---- ---- ---- 1.3835 -.0190 1.4025 280 ---- ---- ---- ---- 1.3435 -.0190 1.3625 285 ---- ---- ---- ---- 1.3050 -.0185 1.3235 290 ---- ---- ---- ---- 1.2670 -.0180 1.2850 295 ---- ---- ---- ---- 1.2295 -.0180 1.2475 300 ---- ---- ---- ---- 1.1925 -.0180 1.2105 305 ---- ---- ---- ---- 1.1570 -.0175 1.1745 310 ---- ---- ---- ---- 1.1215 -.0175 1.1390 315 ---- ---- ---- ---- 1.0870 -.0170 1.1040 320 ---- ---- ---- ---- 1.0530 -.0170 1.0700 325 ---- ---- ---- ---- 1.0200 -.0165 1.0365 330 ---- ---- ---- ---- .9875 -.0165 1.0040 335 ---- ---- ---- ---- .9560 -.0160 .9720 340 ---- ---- ---- ---- .9245 -.0160 .9405 345 ---- ---- ---- ---- .8945 -.0155 .9100 350 ---- ---- ---- ---- .8650 -.0155 .8805 355 ---- ---- ---- ---- .8360 -.0150 .8510 360 ---- ---- ---- ---- .8080 -.0150 .8230 365 ---- ---- ---- ---- .7805 -.0145 .7950 370 ---- ---- ---- ---- .7540 -.0140 .7680 375 ---- ---- ---- ---- .7280 -.0140 .7420 380 ---- ---- ---- ---- .7025 -.0140 .7165 385 ---- ---- ---- ---- .6785 -.0135 .6920 390 ---- ---- ---- ---- .6545 -.0135 .6680 395 ---- ---- ---- ---- .6315 -.0135 .6450 400 ---- ---- ---- ---- .6095 -.0130 .6225 405 ---- ---- ---- ---- .5880 -.0125 .6005 410 ---- ---- ---- ---- .5675 -.0120 .5795 415 ---- ---- ---- ---- .5475 -.0120 .5595 420 ---- ---- ---- ---- .5280 -.0115 .5395 425 ---- ---- ---- ---- .5095 -.0115 .5210 430 ---- ---- ---- ---- .4915 -.0110 .5025 435 ---- ---- ---- ---- .4740 -.0110 .4850 440 ---- ---- ---- ---- .4570 -.0110 .4680 445 ---- ---- ---- ---- .4410 -.0105 .4515 450 ---- ---- ---- ---- .4255 -.0100 .4355 455 ---- ---- ---- ---- .4105 -.0100 .4205 460 ---- ---- ---- ---- .3960 -.0100 .4060 465 ---- ---- ---- ---- .3820 -.0095 .3915 470 ---- ---- ---- ---- .3685 -.0095 .3780 475 ---- ---- ---- ---- .3560 -.0090 .3650 480 ---- ---- ---- ---- .3435 -.0090 .3525 485 ---- ---- ---- ---- .3315 -.0085 .3400 490 ---- ---- ---- ---- .3200 -.0085 .3285 495 ---- ---- ---- ---- .3090 -.0085 .3175 500 ---- ---- ---- ---- .2985 -.0080 .3065 505 ---- ---- ---- ---- .2880 -.0080 .2960 510 ---- ---- ---- ---- .2780 -.0080 .2860 515 ---- ---- ---- ---- .2685 -.0075 .2760 520 ---- ---- ---- ---- .2595 -.0075 .2670 525 ---- ---- ---- ---- .2505 -.0070 .2575 550 ---- ---- ---- ---- .2110 -.0060 .2170 575 ---- ---- ---- ---- .1775 -.0060 .1835 600 ---- ---- ---- ---- .1500 -.0050 .1550 625 ---- ---- ---- ---- .1270 -.0045 .1315 650 ---- ---- ---- ---- .1080 -.0040 .1120 675 ---- ---- ---- ---- .0920 -.0035 .0955 700 ---- ---- ---- ---- .0785 -.0030 .0815 725 ---- ---- ---- ---- .0675 -.0025 .0700 750 ---- ---- ---- ---- .0580 -.0025 .0605 775 ---- ---- ---- ---- .0500 -.0020 .0520 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0235 3.8385 050 ---- ---- ---- ---- 3.5650 -.0235 3.5885 075 ---- ---- ---- ---- 3.3150 -.0235 3.3385 100 ---- ---- ---- ---- 3.0650 -.0235 3.0885 125 ---- ---- ---- ---- 2.8150 -.0235 2.8385 150 ---- ---- ---- ---- 2.5650 -.0235 2.5885 175 ---- ---- ---- ---- 2.3150 -.0235 2.3385 200 ---- ---- ---- ---- 2.0650 -.0235 2.0885 225 ---- ---- ---- ---- 1.8210 -.0220 1.8430 250 ---- ---- ---- ---- 1.5970 -.0200 1.6170 275 ---- ---- ---- ---- 1.3915 -.0185 1.4100 280 ---- ---- ---- ---- 1.3525 -.0185 1.3710 285 ---- ---- ---- ---- 1.3140 -.0185 1.3325 290 ---- ---- ---- ---- 1.2765 -.0180 1.2945 295 ---- ---- ---- ---- 1.2395 -.0180 1.2575 300 ---- ---- ---- ---- 1.2035 -.0175 1.2210 305 ---- ---- ---- ---- 1.1680 -.0175 1.1855 310 ---- ---- ---- ---- 1.1335 -.0170 1.1505 315 ---- ---- ---- ---- 1.0990 -.0170 1.1160 320 ---- ---- ---- ---- 1.0660 -.0165 1.0825 325 ---- ---- ---- ---- 1.0330 -.0165 1.0495 330 ---- ---- ---- ---- 1.0010 -.0165 1.0175 335 ---- ---- ---- ---- .9700 -.0160 .9860 340 ---- ---- ---- ---- .9390 -.0160 .9550 345 ---- ---- ---- ---- .9095 -.0150 .9245 350 ---- ---- ---- ---- .8800 -.0155 .8955 355 ---- ---- ---- ---- .8515 -.0150 .8665 360 ---- ---- ---- ---- .8235 -.0150 .8385 365 ---- ---- ---- ---- .7965 -.0145 .8110 370 ---- ---- ---- ---- .7705 -.0140 .7845 375 ---- ---- ---- ---- .7445 -.0140 .7585 380 ---- ---- ---- ---- .7195 -.0140 .7335 385 ---- ---- ---- ---- .6955 -.0135 .7090 390 ---- ---- ---- ---- .6720 -.0130 .6850 395 ---- ---- ---- ---- .6495 -.0130 .6625 400 ---- ---- ---- ---- .6275 -.0125 .6400 405 ---- ---- ---- ---- .6060 -.0125 .6185 410 ---- ---- ---- ---- .5855 -.0120 .5975 415 ---- ---- ---- ---- .5655 -.0120 .5775 420 ---- ---- ---- ---- .5460 -.0120 .5580 425 ---- ---- ---- ---- .5275 -.0115 .5390 430 ---- ---- ---- ---- .5095 -.0115 .5210 435 ---- ---- ---- ---- .4925 -.0110 .5035 440 ---- ---- ---- ---- .4755 -.0110 .4865 445 ---- ---- ---- ---- .4595 -.0105 .4700 450 ---- ---- ---- ---- .4440 -.0100 .4540 455 ---- ---- ---- ---- .4290 -.0100 .4390 460 ---- ---- ---- ---- .4145 -.0100 .4245 465 ---- ---- ---- ---- .4005 -.0095 .4100 470 ---- ---- ---- ---- .3870 -.0095 .3965 475 ---- ---- ---- ---- .3740 -.0095 .3835 480 ---- ---- ---- ---- .3615 -.0090 .3705 485 ---- ---- ---- ---- .3495 -.0090 .3585 490 ---- ---- ---- ---- .3380 -.0085 .3465 495 ---- ---- ---- ---- .3270 -.0080 .3350 500 ---- ---- ---- ---- .3160 -.0080 .3240 505 ---- ---- ---- ---- .3055 -.0080 .3135 510 ---- ---- ---- ---- .2955 -.0080 .3035 515 ---- ---- ---- ---- .2860 -.0075 .2935 520 ---- ---- ---- ---- .2765 -.0075 .2840 525 ---- ---- ---- ---- .2675 -.0075 .2750 550 ---- ---- ---- ---- .2270 -.0065 .2335 575 ---- ---- ---- ---- .1930 -.0055 .1985 600 ---- ---- ---- ---- .1645 -.0050 .1695 625 ---- ---- ---- ---- .1405 -.0045 .1450 650 ---- ---- ---- ---- .1200 -.0040 .1240 675 ---- ---- ---- ---- .1035 -.0035 .1070 700 ---- ---- ---- ---- .0890 -.0030 .0920 725 ---- ---- ---- ---- .0770 -.0025 .0795 750 ---- ---- ---- ---- .0665 -.0025 .0690 775 ---- ---- ---- ---- .0580 -.0020 .0600 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5650 -.0235 3.5885 075 ---- ---- ---- ---- 3.3150 -.0235 3.3385 100 ---- ---- ---- ---- 3.0650 -.0235 3.0885 125 ---- ---- ---- ---- 2.8150 -.0235 2.8385 150 ---- ---- ---- ---- 2.5650 -.0235 2.5885 175 ---- ---- ---- ---- 2.3150 -.0235 2.3385 200 ---- ---- ---- ---- 2.0650 -.0235 2.0885 225 ---- ---- ---- ---- 1.8235 -.0220 1.8455 250 ---- ---- ---- ---- 1.6025 -.0200 1.6225 275 ---- ---- ---- ---- 1.3990 -.0185 1.4175 285 ---- ---- ---- ---- 1.3225 -.0185 1.3410 290 ---- ---- ---- ---- 1.2855 -.0180 1.3035 295 ---- ---- ---- ---- 1.2490 -.0175 1.2665 300 ---- ---- ---- ---- 1.2130 -.0175 1.2305 305 ---- ---- ---- ---- 1.1780 -.0175 1.1955 310 ---- ---- ---- ---- 1.1435 -.0170 1.1605 315 ---- ---- ---- ---- 1.1100 -.0165 1.1265 320 ---- ---- ---- ---- 1.0770 -.0165 1.0935 325 ---- ---- ---- ---- 1.0445 -.0160 1.0605 330 ---- ---- ---- ---- 1.0125 -.0160 1.0285 335 ---- ---- ---- ---- .9815 -.0160 .9975 340 ---- ---- ---- ---- .9510 -.0155 .9665 345 ---- ---- ---- ---- .9215 -.0150 .9365 350 ---- ---- ---- ---- .8925 -.0150 .9075 355 ---- ---- ---- ---- .8640 -.0150 .8790 360 ---- ---- ---- ---- .8365 -.0145 .8510 365 ---- ---- ---- ---- .8095 -.0140 .8235 370 ---- ---- ---- ---- .7830 -.0140 .7970 375 ---- ---- ---- ---- .7575 -.0140 .7715 380 ---- ---- ---- ---- .7325 -.0135 .7460 385 ---- ---- ---- ---- .7085 -.0130 .7215 390 ---- ---- ---- ---- .6850 -.0130 .6980 395 ---- ---- ---- ---- .6620 -.0130 .6750 400 ---- ---- ---- ---- .6400 -.0125 .6525 405 ---- ---- ---- ---- .6185 -.0125 .6310 410 ---- ---- ---- ---- .5980 -.0120 .6100 415 ---- ---- ---- ---- .5780 -.0120 .5900 420 ---- ---- ---- ---- .5585 -.0120 .5705 425 ---- ---- ---- ---- .5400 -.0115 .5515 430 ---- ---- ---- ---- .5215 -.0115 .5330 435 ---- ---- ---- ---- .5040 -.0115 .5155 440 ---- ---- ---- ---- .4875 -.0105 .4980 445 ---- ---- ---- ---- .4710 -.0105 .4815 450 ---- ---- ---- ---- .4555 -.0100 .4655 455 ---- ---- ---- ---- .4400 -.0105 .4505 460 ---- ---- ---- ---- .4255 -.0100 .4355 465 ---- ---- ---- ---- .4115 -.0095 .4210 470 ---- ---- ---- ---- .3980 -.0095 .4075 475 ---- ---- ---- ---- .3845 -.0095 .3940 480 ---- ---- ---- ---- .3720 -.0090 .3810 485 ---- ---- ---- ---- .3600 -.0090 .3690 490 ---- ---- ---- ---- .3480 -.0090 .3570 495 ---- ---- ---- ---- .3370 -.0085 .3455 500 ---- ---- ---- ---- .3260 -.0080 .3340 505 ---- ---- ---- ---- .3155 -.0080 .3235 510 ---- ---- ---- ---- .3055 -.0075 .3130 515 ---- ---- ---- ---- .2955 -.0075 .3030 520 ---- ---- ---- ---- .2860 -.0075 .2935 525 ---- ---- ---- ---- .2770 -.0075 .2845 550 ---- ---- ---- ---- .2360 -.0065 .2425 575 ---- ---- ---- ---- .2015 -.0060 .2075 600 ---- ---- ---- ---- .1725 -.0055 .1780 1000 625 ---- ---- ---- ---- .1480 -.0050 .1530 650 ---- ---- ---- ---- .1275 -.0040 .1315 675 ---- ---- ---- ---- .1100 -.0040 .1140 700 ---- ---- ---- ---- .0955 -.0030 .0985 1150 725 ---- ---- ---- ---- .0830 -.0030 .0860 750 ---- ---- ---- ---- .0725 -.0025 .0750 775 ---- ---- ---- ---- .0635 -.0020 .0655 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5570 -.0235 3.5805 075 ---- ---- ---- ---- 3.3070 -.0235 3.3305 100 ---- ---- ---- ---- 3.0570 -.0235 3.0805 125 ---- ---- ---- ---- 2.8070 -.0235 2.8305 150 ---- ---- ---- ---- 2.5570 -.0235 2.5805 175 ---- ---- ---- ---- 2.3070 -.0235 2.3305 200 ---- ---- ---- ---- 2.0570 -.0235 2.0805 225 ---- ---- ---- ---- 1.8190 -.0215 1.8405 250 ---- ---- ---- ---- 1.6010 -.0195 1.6205 275 ---- ---- ---- ---- 1.4005 -.0185 1.4190 285 ---- ---- ---- ---- 1.3255 -.0175 1.3430 290 ---- ---- ---- ---- 1.2885 -.0180 1.3065 295 ---- ---- ---- ---- 1.2525 -.0175 1.2700 300 ---- ---- ---- ---- 1.2175 -.0170 1.2345 305 ---- ---- ---- ---- 1.1825 -.0170 1.1995 310 ---- ---- ---- ---- 1.1485 -.0170 1.1655 315 ---- ---- ---- ---- 1.1155 -.0165 1.1320 320 ---- ---- ---- ---- 1.0825 -.0165 1.0990 325 ---- ---- ---- ---- 1.0505 -.0160 1.0665 330 ---- ---- ---- ---- 1.0195 -.0155 1.0350 335 ---- ---- ---- ---- .9885 -.0155 1.0040 340 ---- ---- ---- ---- .9585 -.0155 .9740 345 ---- ---- ---- ---- .9290 -.0150 .9440 350 ---- ---- ---- ---- .9005 -.0145 .9150 355 ---- ---- ---- ---- .8720 -.0150 .8870 360 ---- ---- ---- ---- .8450 -.0140 .8590 365 ---- ---- ---- ---- .8180 -.0145 .8325 370 ---- ---- ---- ---- .7920 -.0140 .8060 375 ---- ---- ---- ---- .7665 -.0140 .7805 380 ---- ---- ---- ---- .7420 -.0135 .7555 385 ---- ---- ---- ---- .7180 -.0135 .7315 390 ---- ---- ---- ---- .6950 -.0130 .7080 395 ---- ---- ---- ---- .6725 -.0125 .6850 400 ---- ---- ---- ---- .6505 -.0125 .6630 405 ---- ---- ---- ---- .6295 -.0120 .6415 410 ---- ---- ---- ---- .6090 -.0120 .6210 415 ---- ---- ---- ---- .5890 -.0120 .6010 420 ---- ---- ---- ---- .5700 -.0115 .5815 425 ---- ---- ---- ---- .5515 -.0110 .5625 430 ---- ---- ---- ---- .5335 -.0110 .5445 435 ---- ---- ---- ---- .5160 -.0110 .5270 440 ---- ---- ---- ---- .4995 -.0105 .5100 445 ---- ---- ---- ---- .4830 -.0105 .4935 450 ---- ---- ---- ---- .4675 -.0105 .4780 455 ---- ---- ---- ---- .4525 -.0100 .4625 460 ---- ---- ---- ---- .4380 -.0100 .4480 465 ---- ---- ---- ---- .4240 -.0095 .4335 470 ---- ---- ---- ---- .4105 -.0095 .4200 475 ---- ---- ---- ---- .3975 -.0090 .4065 480 ---- ---- ---- ---- .3845 -.0095 .3940 485 ---- ---- ---- ---- .3725 -.0090 .3815 490 ---- ---- ---- ---- .3610 -.0085 .3695 495 ---- ---- ---- ---- .3495 -.0085 .3580 500 ---- ---- ---- ---- .3385 -.0085 .3470 505 ---- ---- ---- ---- .3280 -.0085 .3365 510 ---- ---- ---- ---- .3180 -.0080 .3260 525 ---- ---- ---- ---- .2900 -.0070 .2970 550 ---- ---- ---- ---- .2485 -.0070 .2555 575 ---- ---- ---- ---- .2140 -.0060 .2200 600 ---- ---- ---- ---- .1845 -.0055 .1900 625 ---- ---- ---- ---- .1595 -.0050 .1645 650 ---- ---- ---- ---- .1385 -.0045 .1430 675 ---- ---- ---- ---- .1205 -.0040 .1245 700 ---- ---- ---- ---- .1055 -.0035 .1090 725 ---- ---- ---- ---- .0925 -.0030 .0955 750 ---- ---- ---- ---- .0810 -.0030 .0840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1154 2337 89839 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 UNCH .0005 207 366 ---- ---- ---- ---- .0005 UNCH .0005 35 367 ---- ---- ---- ---- .0005 UNCH .0005 47 368 ---- ---- ---- ---- .0005 UNCH .0005 28 369 ---- ---- ---- ---- .0005 UNCH .0005 42 370 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 418 371 ---- ---- ---- ---- .0005 UNCH .0005 420 372 ---- ---- ---- ---- .0005 UNCH .0005 34 373 ---- ---- ---- ---- .0005 UNCH .0005 95 374 ---- ---- ---- ---- .0005 UNCH .0005 58 375 .0015 .0015 .0015 .0010A .0005 UNCH 25 .0005 3 1253 376 ---- ---- ---- ---- .0005 UNCH .0005 78 377 ---- ---- ---- ---- .0005 UNCH .0005 174 378 ---- ---- ---- ---- .0005 UNCH .0005 53 379 ---- ---- ---- ---- .0010 UNCH .0010 88 380 .0020 .0020 .0010 .0010 .0010 UNCH 6 .0010 2 1292 381 ---- ---- ---- ---- .0010 UNCH 3 .0010 56 382 ---- ---- ---- ---- .0010 UNCH .0010 8 52 383 .0020 .0020 .0015A .0015A .0015 UNCH 3 .0015 3 97 384 ---- .0020B ---- .0020B .0015 UNCH 3 .0015 3 54 385 .0010 .0025B .0010 .0010 .0015 UNCH 31 .0015 102 810 386 ---- .0025B ---- .0025B .0020 UNCH .0020 41 387 ---- .0030B ---- .0030B .0020 UNCH .0020 7 28 388 .0025 .0040 .0020A .0020A .0025 UNCH 5 .0025 34 389 ---- .0040B ---- .0040B .0030 +.0005 .0025 13 390 ---- .0050B .0025A .0025A .0035 +.0005 26 .0030 62 963 391 ---- .0060B .0030A .0030A .0040 +.0005 .0035 53 392 .0070 .0070 .0030A .0035A .0045 +.0005 8 .0040 25 393 ---- .0080B .0035A .0080B .0050 +.0005 .0045 27 394 ---- .0095B .0040A .0095B .0055 +.0005 .0050 30 395 .0090 .0110B .0045A .0050A .0065 +.0010 33 .0055 9 572 396 .0055 .0125B .0050A .0055A .0075 +.0010 6 .0065 32 37 397 .0060 .0145B .0055A .0075B .0085 +.0010 6 .0075 1 110 398 ---- .0165B .0060A .0165B .0100 +.0015 .0085 55 399 ---- .0190B .0065A .0190B .0115 +.0020 .0095 20 184 400 .0125 .0220 .0080A .0110 .0135 +.0030 529 .0105 1283 2088 401 .0110 .0245B .0085A .0245B .0155 +.0035 24 .0120 4 43 402 .0210 .0275B .0095A .0275B .0175 +.0040 7 .0135 9 76 403 .0315 .0315 .0110A .0160 .0205 +.0050 51 .0155 12 73 404 ---- .0355B .0120A .0355B .0235 +.0060 .0175 16 73 405 .0220 .0405B .0135A .0285B .0270 +.0075 232 .0195 109 367 406 .0360 .0445B .0150A .0445B .0310 +.0090 10 .0220 23 222 407 .0200 .0500B .0170A .0275A .0350 +.0105 54 .0245 1 59 408 ---- .0555B .0190A .0555B .0400 +.0120 .0280 8 258 409 ---- .0620B .0215A .0620B .0455 +.0145 .0310 1 180 410 .0350 .0675B .0245A .0675B .0510 +.0160 44 .0350 5 469 411 .0465 .0750B .0275A .0750B .0575 +.0185 10 .0390 26 412 .0465 .0825B .0315A .0825B .0640 +.0205 1 .0435 168 413 ---- .0865B .0360A .0865B .0715 +.0230 .0485 44 414 .0455 .0930B .0405A .0930B .0790 +.0250 1 .0540 54 415 ---- .0985B .0450A .0960B .0865 +.0270 9 .0595 1 255 416 ---- .1055B .0510A .1025B .0950 +.0290 .0660 112 417 ---- .1065B .0570A .1065B .1035 +.0310 .0725 124 418 ---- .1030B .0630A .1030B .1120 +.0325 .0795 17 419 ---- .1070B .0695A .1070B .1210 +.0345 .0865 60 420 ---- .1520B .0765A .1520B .1300 +.0360 .0940 45 421 ---- .1120B .0835A .1120B .1395 +.0375 .1020 7 422 ---- .1105B .0915A .0915A .1490 +.0390 .1100 11 423 ---- ---- .1055A .1055A .1585 +.0400 .1185 1 424 ---- ---- .1120A .1120A .1680 +.0410 .1270 12 425 ---- ---- .1220A .1220A .1775 +.0415 .1360 7 426 ---- ---- ---- ---- .1875 +.0430 .1445 5 427 ---- ---- ---- ---- .1970 +.0435 .1535 3 428 ---- ---- ---- ---- .2070 +.0440 .1630 429 ---- ---- ---- ---- .2165 +.0445 .1720 430 ---- .2485B .1605A .1605A .2265 +.0450 .1815 13 431 ---- .2580B .1700A .1700A .2365 +.0455 .1910 1 17 432 ---- ---- ---- ---- .2465 +.0460 .2005 12 433 ---- ---- ---- ---- .2560 +.0460 .2100 434 ---- ---- ---- ---- .2660 +.0460 .2200 435 ---- ---- ---- ---- .2760 +.0465 .2295 2 436 ---- ---- ---- ---- .2860 +.0465 .2395 1 437 ---- ---- ---- ---- .2960 +.0470 .2490 438 ---- ---- ---- ---- .3060 +.0470 .2590 439 ---- ---- ---- ---- .3155 +.0470 .2685 10 440 ---- .2840B .2570A .2570A .3255 +.0470 .2785 5 441 ---- ---- ---- ---- .3355 +.0470 .2885 442 ---- ---- ---- ---- .3455 +.0475 .2980 443 ---- ---- ---- ---- .3555 +.0475 .3080 444 ---- ---- ---- ---- .3655 +.0475 .3180 445 ---- ---- ---- ---- .3755 +.0475 .3280 3 446 ---- ---- ---- ---- .3855 +.0480 .3375 447 ---- ---- ---- ---- .3955 +.0480 .3475 448 ---- ---- ---- ---- .4055 +.0480 .3575 450 ---- ---- ---- ---- .4255 +.0480 .3775 1 455 ---- ---- ---- ---- .4755 +.0485 .4270 460 ---- ---- ---- ---- .5255 +.0485 .4770 465 ---- ---- ---- ---- .5755 +.0485 .5270 1 470 ---- ---- ---- ---- .6255 +.0485 .5770 475 ---- ---- ---- ---- .6755 +.0485 .6270 480 ---- ---- ---- ---- .7255 +.0485 .6770 485 ---- ---- ---- ---- .7755 +.0485 .7270 490 ---- ---- ---- ---- .8255 +.0490 .7765 495 ---- ---- ---- ---- .8755 +.0490 .8265 500 ---- ---- ---- ---- .9255 +.0490 .8765 505 ---- ---- ---- ---- .9750 +.0485 .9265 510 ---- ---- ---- ---- 1.0250 +.0485 .9765 515 ---- ---- ---- ---- 1.0750 +.0485 1.0265 520 ---- ---- ---- ---- 1.1250 +.0485 1.0765 525 ---- ---- ---- ---- 1.1750 +.0485 1.1265 530 ---- ---- ---- ---- 1.2250 +.0485 1.1765 535 ---- ---- ---- ---- 1.2750 +.0485 1.2265 540 ---- ---- ---- ---- 1.3250 +.0485 1.2765 545 ---- ---- ---- ---- 1.3750 +.0485 1.3265 550 ---- ---- ---- ---- 1.4250 +.0485 1.3765 555 ---- ---- ---- ---- 1.4750 +.0485 1.4265 560 ---- ---- ---- ---- 1.5250 +.0485 1.4765 565 ---- ---- ---- ---- 1.5750 +.0485 1.5265 570 ---- ---- ---- ---- 1.6250 +.0485 1.5765 575 ---- ---- ---- ---- 1.6750 +.0485 1.6265 580 ---- ---- ---- ---- 1.7250 +.0485 1.6765 600 ---- ---- ---- ---- 1.9250 +.0485 1.8765 625 ---- ---- ---- ---- 2.1750 +.0485 2.1265 650 ---- ---- ---- ---- 2.4250 +.0485 2.3765 675 ---- ---- ---- ---- 2.6750 +.0485 2.6265 700 ---- ---- ---- ---- 2.9250 +.0485 2.8765 725 ---- ---- ---- ---- 3.1750 +.0485 3.1265 750 ---- ---- ---- ---- 3.4250 +.0485 3.3765 775 ---- ---- ---- ---- 3.6750 +.0485 3.6265 800 ---- ---- ---- ---- 3.9250 +.0485 3.8765 825 ---- ---- ---- ---- 4.1750 +.0485 4.1265 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 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 158 305 ---- ---- ---- ---- .0005 UNCH .0005 16 310 ---- ---- ---- ---- .0010 UNCH .0010 2 315 ---- ---- ---- ---- .0010 UNCH .0010 15 320 ---- ---- ---- ---- .0015 UNCH .0015 33 325 ---- ---- ---- ---- .0020 UNCH .0020 204 330 ---- .0030B ---- .0030B .0025 UNCH .0025 272 335 ---- .0035B ---- .0035B .0035 +.0005 .0030 5 340 ---- .0045B ---- .0045B .0045 +.0010 .0035 3 173 345 .0065 .0070 .0065 .0060A .0060 +.0015 7 .0045 1 248 350 .0075 .0080B .0075 .0080B .0080 +.0020 3 .0060 2 552 355 ---- .0110B ---- .0110B .0100 +.0025 .0075 8 149 360 .0125 .0140B .0125 .0145B .0130 +.0035 5 .0095 48 737 364 .0120 .0175B .0120 .0175B .0160 +.0045 4 .0115 1 1 365 .0130 .0185B .0130 .0185B .0165 +.0040 5 .0125 1 202 366 .0135 .0195B .0135 .0135A .0175 +.0045 4 .0130 367 .0145 .0205B .0145 .0140A .0185 +.0050 4 .0135 368 ---- .0220B ---- .0220B .0195 +.0050 .0145 369 ---- .0230B ---- .0230B .0205 +.0055 .0150 370 .0240 .0240 .0240 .0210A .0215 +.0055 4 .0160 19 1093 371 .0250 .0255B .0250 .0220A .0225 +.0060 3 .0165 372 .0260 .0265B .0260 .0235A .0240 +.0065 4 .0175 373 .0270 .0280B .0270 .0245A .0250 +.0065 4 .0185 10 10 374 .0285 .0295B .0285 .0260A .0265 +.0070 4 .0195 375 .0280 .0310B .0280 .0310B .0280 +.0075 2 .0205 4 496 376 ---- .0330B ---- .0330B .0295 +.0075 .0220 37 377 ---- .0345B ---- .0345B .0310 +.0080 .0230 34 378 ---- .0365B ---- .0365B .0325 +.0085 .0240 30 379 ---- .0385B ---- .0385B .0340 +.0085 .0255 2 201 380 .0395 .0405B .0365 .0390B .0360 +.0090 11 .0270 46 839 381 ---- .0425B .0280A .0425B .0375 +.0090 .0285 14 382 ---- .0445B .0295A .0445B .0395 +.0095 .0300 37 383 ---- .0470B .0310A .0470B .0415 +.0100 .0315 10 384 ---- .0495B .0325A .0495B .0435 +.0105 .0330 35 385 ---- .0520B .0340A .0520B .0460 +.0110 2 .0350 19 614 386 ---- .0545B .0360A .0545B .0480 +.0110 .0370 24 387 ---- .0575B .0375A .0575B .0505 +.0120 .0385 3 388 ---- .0600B .0395A .0600B .0530 +.0125 .0405 4 26 389 ---- .0630B .0415A .0630B .0555 +.0125 .0430 3 3 390 ---- .0660B .0435A .0660B .0580 +.0130 .0450 22 346 391 ---- .0695B .0460A .0695B .0610 +.0135 .0475 15 392 ---- .0725B .0480A .0725B .0640 +.0140 1 .0500 11 393 ---- .0760B .0505A .0760B .0670 +.0145 .0525 147 394 ---- .0795B .0530A .0795B .0700 +.0150 .0550 25 395 .0835 .0835 .0555A .0755B .0735 +.0160 26 .0575 254 414 396 ---- .0870B .0585A .0870B .0775 +.0170 .0605 45 397 ---- .0910B .0610A .0910B .0810 +.0175 .0635 10 16 398 ---- .0950B .0640A .0950B .0850 +.0185 .0665 17 399 ---- .0995B .0670A .0995B .0890 +.0195 .0695 46 400 .0835 .1040B .0705A .1040B .0930 +.0200 1 .0730 583 1083 401 ---- .1085B .0735A .1085B .0970 +.0205 .0765 41 402 .0905 .1130B .0770A .0980A .1015 +.0215 30 .0800 13 403 ---- .1175B .0810A .1175B .1060 +.0220 .0840 17 404 ---- .1230B .0845A .1230B .1105 +.0225 .0880 37 405 ---- .1275B .0885A .1275B .1150 +.0230 .0920 129 419 406 ---- .1330B .0925A .1330B .1200 +.0235 .0965 113 407 ---- .1380B .0965A .1380B .1250 +.0245 13 .1005 92 408 ---- .1435B .1010A .1435B .1300 +.0245 .1055 131 409 ---- .1490B .1050A .1490B .1350 +.0250 .1100 10 19 410 .1285 .1555B .1100A .1100A .1405 +.0255 1 .1150 112 126 411 ---- .1610B .1145A .1610B .1455 +.0260 .1195 18 59 412 ---- .1665B .1190A .1665B .1515 +.0265 .1250 8 413 ---- .1730B .1240A .1730B .1570 +.0270 .1300 12 13 414 ---- .1790B .1290A .1790B .1630 +.0275 .1355 1 415 ---- .1855B .1345A .1855B .1690 +.0280 .1410 1 82 416 ---- .1920B .1395A .1920B .1750 +.0285 .1465 15 417 ---- .1985B .1450A .1985B .1815 +.0295 .1520 1 1 418 ---- .2050B .1505A .2050B .1880 +.0300 .1580 1 7 419 ---- .2110B .1560A .2110B .1945 +.0305 .1640 1 420 ---- .2180B .1620A .2180B .2010 +.0310 .1700 141 421 ---- .2245B .1680A .2245B .2080 +.0315 .1765 422 ---- .2320B .1740A .2320B .2145 +.0315 .1830 1 423 ---- .2390B .1800A .2390B .2215 +.0325 .1890 10 424 ---- .2465B .1865A .2465B .2290 +.0330 .1960 425 ---- .2540B .1930A .2540B .2360 +.0335 .2025 168 426 ---- .2615B .1995A .2615B .2435 +.0340 .2095 427 ---- .2690B .2060A .2690B .2510 +.0345 .2165 2 428 ---- .2770B .2130A .2770B .2585 +.0350 .2235 1 429 ---- .2845B .2195A .2845B .2660 +.0355 .2305 1 430 ---- .2925B .2265A .2925B .2740 +.0365 .2375 21 431 ---- .3005B .2335A .3005B .2815 +.0365 .2450 432 ---- .3025B .2410A .3025B .2895 +.0370 .2525 433 ---- .3100B .2480A .3100B .2975 +.0375 .2600 434 ---- .3205B .2555A .3205B .3055 +.0380 .2675 435 ---- .3265B .2630A .3220B .3140 +.0385 .2755 2 436 ---- .3370B .2705A .3370B .3220 +.0385 .2835 437 ---- .3435B .2780A .3405B .3305 +.0395 .2910 1 438 ---- .3540B .2860A .3535B .3390 +.0400 .2990 439 ---- .3625B .2935A .3620B .3470 +.0400 .3070 440 ---- .3760B .3015A .3760B .3555 +.0400 .3155 1 441 ---- .3795B .3140A .3710B .3645 +.0410 .3235 442 ---- .3795B .3235A .3755B .3730 +.0410 .3320 1 443 ---- .3845B .3315A .3840B .3815 +.0410 .3405 444 ---- .3785B .3385A .3785B .3905 +.0420 .3485 445 ---- .3775B .3470A .3775B .3990 +.0415 .3575 15 446 ---- .3785B .3565A .3760B .4080 +.0420 .3660 447 ---- .3775B .3635A .3635A .4170 +.0425 .3745 448 ---- .3835B .3730A .3730A .4260 +.0430 .3830 450 ---- .4650B .3845A .3845A .4440 +.0430 .4010 455 ---- ---- ---- ---- .4895 +.0440 .4455 1 460 ---- ---- ---- ---- .5365 +.0450 .4915 1 465 ---- ---- ---- ---- .5835 +.0450 .5385 470 ---- .6540B .5675A .5675A .6320 +.0460 .5860 475 ---- ---- ---- ---- .6805 +.0465 .6340 480 ---- .7515B .6630A .6630A .7290 +.0465 .6825 485 ---- ---- ---- ---- .7785 +.0475 .7310 490 ---- .8500B .7605A .7605A .8275 +.0470 .7805 495 ---- ---- ---- ---- .8770 +.0475 .8295 500 ---- ---- .8585A .8585A .9265 +.0475 .8790 505 ---- ---- ---- ---- .9765 +.0480 .9285 510 ---- ---- ---- ---- 1.0260 +.0480 .9780 515 ---- ---- ---- ---- 1.0760 +.0485 1.0275 520 ---- ---- ---- ---- 1.1255 +.0480 1.0775 525 ---- ---- ---- ---- 1.1755 +.0485 1.1270 530 ---- ---- ---- ---- 1.2255 +.0485 1.1770 535 ---- ---- ---- ---- 1.2750 +.0480 1.2270 540 ---- ---- ---- ---- 1.3250 +.0485 1.2765 545 ---- ---- ---- ---- 1.3750 +.0485 1.3265 550 ---- ---- ---- ---- 1.4250 +.0485 1.3765 555 ---- ---- ---- ---- 1.4750 +.0485 1.4265 560 ---- ---- ---- ---- 1.5250 +.0485 1.4765 565 ---- ---- ---- ---- 1.5750 +.0485 1.5265 570 ---- ---- ---- ---- 1.6250 +.0485 1.5765 575 ---- ---- ---- ---- 1.6750 +.0485 1.6265 580 ---- ---- ---- ---- 1.7250 +.0485 1.6765 600 ---- ---- ---- ---- 1.9250 +.0485 1.8765 625 ---- ---- ---- ---- 2.1750 +.0485 2.1265 650 ---- ---- ---- ---- 2.4250 +.0485 2.3765 675 ---- ---- ---- ---- 2.6750 +.0485 2.6265 700 ---- ---- ---- ---- 2.9250 +.0485 2.8765 725 ---- ---- ---- ---- 3.1750 +.0485 3.1265 750 ---- ---- ---- ---- 3.4250 +.0485 3.3765 775 ---- ---- ---- ---- 3.6750 +.0485 3.6265 800 ---- ---- ---- ---- 3.9250 +.0485 3.8765 825 ---- ---- ---- ---- 4.1750 +.0485 4.1265 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 1 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 6 255 ---- ---- ---- ---- .0015 +.0005 .0010 1 260 ---- ---- ---- ---- .0020 +.0010 .0010 265 ---- ---- ---- ---- .0020 +.0005 .0015 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0025 +.0005 .0020 2 280 ---- ---- ---- ---- .0030 +.0010 .0020 7 285 ---- ---- ---- ---- .0030 +.0005 .0025 290 ---- ---- ---- ---- .0035 +.0010 .0025 10 295 ---- ---- ---- ---- .0040 +.0010 .0030 5 5 300 ---- ---- ---- ---- .0045 +.0010 .0035 40 305 ---- .0045B ---- .0045B .0055 +.0020 .0035 1 310 .0065 .0065 .0065 .0065 .0065 +.0020 1 .0045 1 9 315 ---- .0065B ---- .0065B .0075 +.0025 .0050 37 320 .0075 .0080B .0075 .0075 .0085 +.0025 3 .0060 1 11 325 ---- .0100B ---- .0100B .0100 +.0030 .0070 34 330 .0110 .0120B .0110 .0110 .0120 +.0035 1 .0085 108 335 ---- .0145B ---- .0145B .0140 +.0035 .0105 11 340 ---- .0180B ---- .0180B .0170 +.0040 .0130 1 625 345 ---- .0220B ---- .0220B .0205 +.0045 .0160 31 350 .0265 .0270 .0235 .0235 .0250 +.0055 26 .0195 4 334 355 ---- .0330B ---- .0330B .0305 +.0065 .0240 171 360 ---- .0400B ---- .0400B .0370 +.0075 .0295 2 636 365 ---- .0490B ---- .0490B .0445 +.0085 .0360 206 366 .0480 .0505B .0480 .0505B .0465 +.0095 10 .0370 367 ---- .0525B ---- .0525B .0480 +.0095 .0385 368 ---- .0545B ---- .0545B .0500 +.0100 .0400 8 369 ---- .0565B .0415A .0565B .0520 +.0100 .0420 370 ---- .0590B .0430A .0590B .0540 +.0105 1 .0435 112 371 ---- .0610B ---- .0610B .0560 +.0110 .0450 372 ---- .0630B .0465A .0630B .0580 +.0110 .0470 373 ---- .0655B .0480A .0655B .0600 +.0115 .0485 374 ---- .0680B .0500A .0680B .0625 +.0120 .0505 2 375 ---- .0705B .0520A .0705B .0645 +.0120 .0525 88 376 ---- .0730B .0535A .0730B .0670 +.0125 .0545 10 377 ---- .0755B .0555A .0755B .0695 +.0130 .0565 378 ---- .0785B .0575A .0785B .0720 +.0135 .0585 379 ---- .0810B .0600A .0810B .0745 +.0135 .0610 2 380 ---- .0840B .0620A .0840B .0770 +.0140 .0630 6 1477 381 ---- .0870B .0640A .0870B .0795 +.0140 .0655 382 ---- .0900B .0665A .0900B .0825 +.0145 .0680 383 ---- .0930B .0690A .0930B .0855 +.0150 .0705 10 384 ---- .0960B .0715A .0960B .0885 +.0155 .0730 1 385 ---- .0995B .0740A .0995B .0915 +.0160 .0755 1 566 386 ---- .1025B .0765A .1025B .0945 +.0165 .0780 2 2 387 ---- .1060B .0790A .1060B .0975 +.0165 .0810 388 ---- .1095B .0820A .1095B .1010 +.0170 .0840 389 ---- .1130B .0850A .1130B .1040 +.0170 .0870 3 390 ---- .1170B .0875A .1170B .1075 +.0175 .0900 313 521 391 ---- .1205B .0905A .1205B .1110 +.0180 .0930 1 24 392 ---- .1245B .0940A .1245B .1145 +.0180 .0965 19 393 ---- .1285B .0970A .1285B .1185 +.0185 .1000 394 ---- .1325B .1005A .1325B .1220 +.0190 .1030 39 395 ---- .1365B .1035A .1365B .1260 +.0195 .1065 9 42 396 ---- .1410B .1070A .1410B .1300 +.0195 .1105 19 397 ---- .1455B .1105A .1455B .1340 +.0200 .1140 37 398 ---- .1495B .1140A .1495B .1380 +.0200 .1180 399 ---- .1540B .1180A .1540B .1420 +.0205 .1215 45 400 ---- .1590B .1215A .1590B .1465 +.0210 .1255 209 401 ---- .1635B .1255A .1635B .1510 +.0215 .1295 6 402 ---- .1685B .1295A .1685B .1555 +.0215 .1340 6 403 ---- .1730B .1335A .1730B .1600 +.0220 .1380 404 ---- .1785B .1380A .1785B .1645 +.0220 .1425 33 405 ---- .1835B .1420A .1835B .1695 +.0225 .1470 7 95 406 ---- .1885B .1465A .1885B .1740 +.0225 .1515 3 407 .1600 .1935B .1510A .1935B .1790 +.0230 2 .1560 408 ---- .1990B .1555A .1990B .1840 +.0230 .1610 409 ---- .2045B .1600A .2045B .1895 +.0235 .1660 1 410 ---- .2100B .1650A .2100B .1945 +.0235 .1710 2 101 411 ---- .2155B .1695A .2155B .2000 +.0240 .1760 1 412 ---- .2215B .1745A .2215B .2055 +.0245 .1810 413 ---- .2270B .1795A .2270B .2110 +.0245 .1865 414 ---- .2330B .1850A .2330B .2165 +.0245 .1920 6 6 415 ---- .2390B .1900A .2390B .2225 +.0250 .1975 9 416 ---- .2450B .1955A .2450B .2280 +.0245 .2035 417 ---- .2510B .2005A .2510B .2340 +.0250 .2090 26 418 ---- .2575B .2060A .2575B .2400 +.0255 .2145 419 ---- .2640B .2120A .2640B .2465 +.0270 .2195 420 ---- .2700B .2175A .2700B .2525 +.0280 .2245 47 421 ---- .2765B .2230A .2765B .2590 +.0290 .2300 7 422 ---- .2835B .2290A .2835B .2650 +.0290 .2360 423 ---- .2900B .2350A .2900B .2715 +.0290 .2425 424 ---- .2965B .2410A .2965B .2780 +.0290 .2490 8 8 425 ---- .3035B .2470A .3035B .2850 +.0295 .2555 193 426 ---- .3085B .2540A .3085B .2915 +.0290 .2625 427 ---- .3155B .2605A .3155B .2985 +.0295 .2690 428 ---- .3225B .2665A .3225B .3050 +.0295 .2755 429 ---- .3300B .2730A .3300B .3120 +.0300 .2820 430 ---- .3370B .2795A .3370B .3190 +.0305 .2885 25 431 ---- .3445B .2860A .3445B .3265 +.0310 .2955 432 ---- .3515B .2930A .3515B .3335 +.0315 .3020 433 ---- .3590B .2995A .3590B .3405 +.0315 .3090 434 ---- .3665B .3065A .3665B .3480 +.0320 .3160 435 ---- .3745B .3135A .3745B .3555 +.0325 .3230 1 10 436 ---- .3820B .3205A .3820B .3630 +.0325 .3305 440 ---- .4130B .3490A .4130B .3935 +.0340 .3595 4 445 ---- .4490B .3865A .4455B .4330 +.0355 .3975 1 450 ---- .4950B .4255A .4950B .4740 +.0370 .4370 7 455 ---- .5330B .4720A .5330B .5160 +.0380 .4780 3 460 ---- .5605B .5135A .5455B .5595 +.0395 .5200 4 465 ---- ---- .5560A .5560A .6035 +.0400 .5635 2 470 ---- .6720B .5940A .5940A .6490 +.0410 .6080 1 475 ---- ---- ---- ---- .6945 +.0410 .6535 2 480 ---- .7645B .6845A .6845A .7410 +.0415 .6995 2 485 ---- ---- ---- ---- .7880 +.0415 .7465 1 490 ---- .8595B .7770A .7770A .8355 +.0420 .7935 1 495 ---- ---- ---- ---- .8830 +.0420 .8410 1 500 ---- .9555B .8720A .8720A .9315 +.0430 .8885 1 505 ---- ---- ---- ---- .9800 +.0430 .9370 510 ---- ---- ---- ---- 1.0285 +.0430 .9855 515 ---- ---- ---- ---- 1.0775 +.0435 1.0340 520 ---- 1.1505B 1.0650A 1.0650A 1.1265 +.0435 1.0830 1 525 ---- ---- ---- ---- 1.1755 +.0435 1.1320 530 ---- 1.2490B 1.1630A 1.1630A 1.2250 +.0440 1.1810 2 535 ---- ---- ---- ---- 1.2745 +.0440 1.2305 540 ---- ---- ---- ---- 1.3240 +.0440 1.2800 1 545 ---- ---- ---- ---- 1.3735 +.0440 1.3295 550 ---- ---- ---- ---- 1.4230 +.0440 1.3790 1 555 ---- ---- ---- ---- 1.4730 +.0445 1.4285 560 ---- ---- ---- ---- 1.5225 +.0440 1.4785 565 ---- ---- ---- ---- 1.5725 +.0440 1.5285 570 ---- ---- ---- ---- 1.6225 +.0445 1.5780 575 ---- ---- ---- ---- 1.6725 +.0445 1.6280 580 ---- ---- ---- ---- 1.7225 +.0445 1.6780 600 ---- ---- ---- ---- 1.9225 +.0445 1.8780 625 ---- ---- ---- ---- 2.1725 +.0445 2.1280 650 ---- ---- ---- ---- 2.4225 +.0445 2.3780 675 ---- ---- ---- ---- 2.6725 +.0445 2.6280 700 ---- ---- ---- ---- 2.9225 +.0445 2.8780 725 ---- ---- ---- ---- 3.1725 +.0445 3.1280 750 ---- ---- ---- ---- 3.4225 +.0445 3.3780 775 ---- ---- ---- ---- 3.6725 +.0445 3.6280 800 ---- ---- ---- ---- 3.9225 +.0445 3.8780 825 ---- ---- ---- ---- 4.1725 +.0445 4.1280 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 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 23 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0010 .0020 250 ---- ---- ---- ---- .0030 +.0005 .0025 255 ---- ---- ---- ---- .0035 +.0010 .0025 260 ---- ---- ---- ---- .0035 +.0005 .0030 65 265 ---- ---- ---- ---- .0040 +.0005 .0035 270 ---- ---- ---- ---- .0045 +.0010 .0035 275 ---- ---- ---- ---- .0050 +.0010 .0040 1 280 ---- ---- ---- ---- .0055 +.0010 .0045 285 ---- .0055B ---- .0055B .0060 +.0010 .0050 290 ---- .0065B ---- .0065B .0070 +.0010 .0060 295 ---- .0075B ---- .0075B .0080 +.0015 .0065 50 300 ---- .0090B ---- .0090B .0095 +.0020 .0075 2207 305 ---- .0105B ---- .0105B .0110 +.0020 .0090 310 ---- .0125B ---- .0125B .0125 +.0025 .0100 20 315 ---- .0150B ---- .0150B .0145 +.0025 .0120 13 320 ---- .0175B ---- .0175B .0175 +.0035 .0140 119 325 ---- .0210B ---- .0210B .0205 +.0045 .0160 420 330 ---- .0250B ---- .0250B .0240 +.0050 .0190 73 335 ---- .0295B ---- .0295B .0285 +.0060 .0225 26 340 ---- .0355B ---- .0355B .0335 +.0065 .0270 13 345 ---- .0415B ---- .0415B .0395 +.0080 .0315 66 350 .0480 .0490B .0480 .0455A .0465 +.0090 2 .0375 97 938 355 ---- .0580B ---- .0580B .0545 +.0100 .0445 2 26 360 ---- .0675B ---- .0675B .0635 +.0115 .0520 200 365 ---- .0790B .0605A .0790B .0735 +.0125 .0610 20 370 ---- .0915B .0705A .0915B .0850 +.0135 .0715 174 375 ---- .1055B .0820A .1055B .0985 +.0155 .0830 6 49 380 ---- .1215B .0945A .1215B .1135 +.0170 .0965 35 385 ---- .1390B .1090A .1390B .1300 +.0190 .1110 87 107 390 .1245 .1580B .1245 .1580B .1480 +.0205 15 .1275 10 529 395 ---- .1795B .1430A .1795B .1685 +.0225 .1460 51 400 ---- .2025B .1630A .2025B .1900 +.0235 .1665 417 405 ---- .2270B .1845A .2270B .2140 +.0250 .1890 1 43 410 ---- .2540B .2080A .2540B .2390 +.0255 .2135 20 39 415 ---- .2825B .2335A .2825B .2665 +.0270 .2395 14 420 ---- .3125B .2605A .3125B .2960 +.0280 .2680 62 425 ---- .3445B .2895A .3445B .3270 +.0295 .2975 520 430 ---- .3780B .3205A .3780B .3600 +.0310 .3290 18 435 ---- .4105B .3535A .4105B .3945 +.0320 .3625 440 ---- .4470B .3875A .4470B .4305 +.0335 .3970 445 ---- .4850B .4235A .4850B .4675 +.0340 .4335 8 450 ---- .5245B .4605A .5245B .5060 +.0350 .4710 455 ---- .5605B .4985A .5605B .5460 +.0360 .5100 460 ---- .6030B .5380A .6030B .5870 +.0370 .5500 465 ---- .6440B .5825A .6440B .6290 +.0380 .5910 470 ---- .6925B .6200A .6925B .6715 +.0380 .6335 1 475 ---- .7105B .6665A .7100B .7150 +.0385 .6765 480 ---- .7815B .7060A .7060A .7595 +.0395 .7200 3 485 ---- ---- ---- ---- .8045 +.0400 .7645 490 ---- .8730B .7950A .7950A .8500 +.0405 .8095 5 495 ---- ---- ---- ---- .8965 +.0410 .8555 1 500 ---- .9660B .8860A .8860A .9430 +.0415 .9015 4 505 ---- ---- ---- ---- .9900 +.0415 .9485 510 ---- ---- ---- ---- 1.0375 +.0420 .9955 515 ---- ---- ---- ---- 1.0850 +.0420 1.0430 520 ---- 1.1565B 1.0740A 1.0740A 1.1330 +.0425 1.0905 6 525 ---- ---- ---- ---- 1.1815 +.0430 1.1385 530 ---- 1.2535B 1.1700A 1.1700A 1.2300 +.0430 1.1870 2 535 ---- ---- ---- ---- 1.2785 +.0430 1.2355 540 ---- 1.3510B 1.2665A 1.2665A 1.3275 +.0435 1.2840 3 545 ---- ---- ---- ---- 1.3765 +.0435 1.3330 550 ---- 1.4495B 1.3645A 1.3645A 1.4255 +.0435 1.3820 555 ---- ---- ---- ---- 1.4750 +.0440 1.4310 560 ---- 1.4990B 1.4625A 1.4625A 1.5240 +.0440 1.4800 1 565 ---- ---- ---- ---- 1.5735 +.0440 1.5295 570 ---- ---- ---- ---- 1.6230 +.0440 1.5790 3 575 ---- ---- ---- ---- 1.6730 +.0445 1.6285 580 ---- ---- ---- ---- 1.7225 +.0440 1.6785 600 ---- ---- ---- ---- 1.9225 +.0445 1.8780 625 ---- ---- ---- ---- 2.1725 +.0445 2.1280 650 ---- ---- ---- ---- 2.4225 +.0445 2.3780 675 ---- ---- ---- ---- 2.6725 +.0445 2.6280 700 ---- ---- ---- ---- 2.9225 +.0445 2.8780 725 ---- ---- ---- ---- 3.1725 +.0445 3.1280 750 ---- ---- ---- ---- 3.4225 +.0445 3.3780 775 ---- ---- ---- ---- 3.6725 +.0445 3.6280 800 ---- ---- ---- ---- 3.9225 +.0445 3.8780 825 ---- ---- ---- ---- 4.1725 +.0445 4.1280 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 +.0005 .0030 250 ---- ---- ---- ---- .0040 +.0005 .0035 255 ---- ---- ---- ---- .0045 +.0005 .0040 10 260 ---- ---- ---- ---- .0055 +.0010 .0045 265 ---- ---- ---- ---- .0060 +.0010 .0050 270 ---- ---- ---- ---- .0070 +.0010 .0060 275 ---- ---- ---- ---- .0080 +.0015 .0065 4 280 ---- .0080B ---- .0080B .0090 +.0015 .0075 4 285 ---- .0090B ---- .0090B .0100 +.0015 .0085 290 ---- .0110B ---- .0110B .0115 +.0020 .0095 295 ---- .0125B ---- .0125B .0130 +.0020 .0110 300 ---- .0145B ---- .0145B .0150 +.0025 .0125 305 ---- .0170B ---- .0170B .0175 +.0030 .0145 310 .0205 .0205 .0205 .0205 .0200 +.0035 1 .0165 4 315 ---- .0235B ---- .0235B .0235 +.0040 .0195 18 320 .0275 .0280B .0275 .0275 .0275 +.0050 1 .0225 39 325 ---- .0330B ---- .0330B .0320 +.0055 .0265 330 ---- .0385B ---- .0385B .0370 +.0060 .0310 335 ---- .0450B ---- .0450B .0430 +.0070 .0360 25 340 ---- .0520B ---- .0520B .0500 +.0080 .0420 1 345 ---- .0605B ---- .0605B .0575 +.0085 .0490 350 ---- .0695B ---- .0695B .0660 +.0095 .0565 2 2 355 ---- .0800B ---- .0800B .0760 +.0105 .0655 10 360 ---- .0915B .0745A .0915B .0870 +.0120 .0750 10 365 ---- .1045B .0850A .1045B .0990 +.0130 .0860 10 370 ---- .1190B .0970A .1190B .1125 +.0145 .0980 375 ---- .1345B .1100A .1345B .1270 +.0150 .1120 3 380 ---- .1520B .1245A .1520B .1435 +.0165 .1270 385 ---- .1710B .1405A .1710B .1610 +.0175 .1435 50 390 ---- .1910B .1580A .1910B .1805 +.0190 .1615 6 395 ---- .2130B .1770A .2130B .2010 +.0200 .1810 400 ---- .2370B .1975A .2370B .2235 +.0210 .2025 46 405 ---- .2620B .2200A .2620B .2480 +.0225 .2255 9 410 ---- .2885B .2440A .2885B .2735 +.0235 .2500 150 415 ---- .3170B .2695A .3170B .3010 +.0245 .2765 110 420 ---- .3470B .2965A .3470B .3300 +.0255 .3045 11 425 ---- .3780B .3255A .3780B .3605 +.0265 .3340 430 ---- .4110B .3560A .4110B .3925 +.0275 .3650 435 ---- .4450B .3875A .4450B .4260 +.0285 .3975 440 ---- .4770B .4225A .4770B .4605 +.0290 .4315 1 445 ---- .5140B .4570A .5140B .4965 +.0295 .4670 450 ---- .5520B .4930A .5520B .5335 +.0300 .5035 455 ---- .5910B .5300A .5910B .5720 +.0310 .5410 460 ---- .6315B .5685A .6315B .6110 +.0310 .5800 465 ---- .6675B .6075A .6675B .6515 +.0320 .6195 470 ---- .7140B .6480A .7140B .6925 +.0325 .6600 475 ---- .7425B .6930A .7415B .7350 +.0335 .7015 480 ---- .8000B .7305A .8000B .7775 +.0335 .7440 485 ---- .8285B .7860A .8245B .8210 +.0340 .7870 490 ---- .8890B .8165A .8165A .8655 +.0350 .8305 495 ---- ---- ---- ---- .9100 +.0350 .8750 500 ---- .9795B .9050A .9050A .9555 +.0360 .9195 505 ---- ---- ---- ---- 1.0010 +.0360 .9650 510 ---- ---- ---- ---- 1.0470 +.0360 1.0110 515 ---- ---- ---- ---- 1.0940 +.0370 1.0570 520 ---- 1.1660B 1.0880A 1.0880A 1.1410 +.0370 1.1040 525 ---- ---- ---- ---- 1.1880 +.0370 1.1510 530 ---- 1.2610B 1.1820A 1.1820A 1.2355 +.0375 1.1980 535 ---- ---- ---- ---- 1.2835 +.0380 1.2455 540 ---- 1.3570B 1.2770A 1.2770A 1.3315 +.0380 1.2935 545 ---- ---- ---- ---- 1.3795 +.0380 1.3415 550 ---- 1.4540B 1.3735A 1.3735A 1.4280 +.0380 1.3900 555 ---- ---- ---- ---- 1.4765 +.0380 1.4385 560 ---- 1.5515B 1.4700A 1.4700A 1.5255 +.0385 1.4870 565 ---- ---- ---- ---- 1.5745 +.0385 1.5360 570 ---- 1.6500B 1.5680A 1.5680A 1.6235 +.0385 1.5850 575 ---- ---- ---- ---- 1.6730 +.0390 1.6340 580 ---- 1.7320B 1.6660A 1.6660A 1.7220 +.0390 1.6830 600 ---- ---- ---- ---- 1.9205 +.0390 1.8815 625 ---- ---- ---- ---- 2.1705 +.0395 2.1310 650 ---- ---- ---- ---- 2.4205 +.0395 2.3810 675 ---- ---- ---- ---- 2.6705 +.0395 2.6310 700 ---- ---- ---- ---- 2.9205 +.0395 2.8810 725 ---- ---- ---- ---- 3.1705 +.0395 3.1310 750 ---- ---- ---- ---- 3.4205 +.0395 3.3810 775 ---- ---- ---- ---- 3.6705 +.0395 3.6310 800 ---- ---- ---- ---- 3.9205 +.0395 3.8810 825 ---- ---- ---- ---- 4.1705 +.0395 4.1310 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 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0030 +.0005 .0025 240 ---- ---- ---- ---- .0035 +.0005 .0030 245 ---- ---- ---- ---- .0045 +.0010 .0035 250 ---- ---- ---- ---- .0050 +.0005 .0045 255 ---- ---- ---- ---- .0060 +.0010 .0050 260 ---- ---- ---- ---- .0075 +.0015 .0060 1000 265 ---- .0080B ---- .0080B .0085 +.0015 .0070 2 270 ---- .0090B ---- .0090B .0100 +.0020 .0080 400 275 ---- .0110B ---- .0110B .0115 +.0020 .0095 10 280 ---- .0125B ---- .0125B .0135 +.0025 .0110 285 ---- .0145B ---- .0145B .0160 +.0030 .0130 1 2 290 ---- .0170B ---- .0170B .0185 +.0035 .0150 295 ---- .0200B ---- .0200B .0210 +.0040 .0170 300 ---- .0230B ---- .0230B .0240 +.0045 .0195 420 305 ---- .0270B ---- .0270B .0275 +.0050 .0225 1 2 310 ---- .0310B ---- .0310B .0315 +.0055 .0260 2000 315 ---- .0360B ---- .0360B .0365 +.0065 .0300 12 320 ---- .0415B ---- .0415B .0415 +.0070 .0345 325 ---- .0480B ---- .0480B .0475 +.0080 .0395 15 330 ---- .0550B ---- .0550B .0540 +.0085 .0455 8 335 ---- .0630B ---- .0630B .0610 +.0085 .0525 4 340 ---- .0715B ---- .0715B .0695 +.0095 .0600 345 ---- .0815B .0680A .0815B .0785 +.0100 .0685 350 ---- .0925B .0770A .0920B .0890 +.0115 .0775 1315 355 ---- .1045B .0870A .1035B .1000 +.0120 .0880 360 ---- .1175B .0975A .1175B .1125 +.0135 .0990 8 365 ---- .1320B .1095A .1315B .1260 +.0145 .1115 370 ---- .1475B .1230A .1475B .1410 +.0160 .1250 375 ---- .1645B .1375A .1645B .1575 +.0175 .1400 75 380 ---- .1830B .1535A .1830B .1750 +.0190 .1560 385 ---- .2025B .1705A .2025B .1940 +.0205 .1735 20 390 ---- .2240B .1890A .2235B .2140 +.0215 .1925 9 395 ---- .2465B .2090A .2465B .2360 +.0230 .2130 2 400 ---- .2705B .2305A .2705B .2585 +.0235 .2350 84 405 ---- .2960B .2535A .2960B .2830 +.0250 10 .2580 1 410 ---- .3225B .2780A .3225B .3090 +.0260 .2830 250 415 ---- .3510B .3040A .3505B .3365 +.0265 .3100 2 420 ---- .3805B .3310A .3800B .3655 +.0275 .3380 7 425 ---- .4115B .3595A .4110B .3955 +.0280 .3675 34 430 ---- .4435B .3895A .4430B .4270 +.0290 .3980 435 ---- .4770B .4210A .4765B .4595 +.0295 .4300 7 440 ---- .5115B .4535A .5110B .4935 +.0305 .4630 6 445 ---- .5425B .4910A .4910A .5285 +.0310 .4975 450 ---- .5795B .5260A .5260A .5645 +.0315 .5330 455 ---- .6175B .5620A .5620A .6015 +.0315 .5700 460 ---- .6565B .5995A .5995A .6395 +.0320 .6075 465 ---- .6960B .6375A .6375A .6790 +.0330 .6460 470 ---- .7370B .6765A .6765A .7185 +.0330 .6855 475 ---- .7490B .7160A .7160A .7595 +.0335 .7260 480 ---- .8205B .7570A .7570A .8010 +.0340 .7670 485 ---- ---- ---- ---- .8430 +.0340 .8090 490 ---- .9065B .8400A .8400A .8860 +.0345 .8515 495 ---- ---- ---- ---- .9290 +.0350 .8940 500 ---- .9950B .9260A .9260A .9730 +.0350 .9380 505 ---- ---- ---- ---- 1.0175 +.0355 .9820 510 ---- ---- ---- ---- 1.0625 +.0360 1.0265 515 ---- ---- ---- ---- 1.1080 +.0365 1.0715 520 ---- 1.1770B 1.1040A 1.1040A 1.1535 +.0365 1.1170 525 ---- ---- ---- ---- 1.2000 +.0370 1.1630 530 ---- 1.2700B 1.1955A 1.1955A 1.2465 +.0375 1.2090 535 ---- ---- ---- ---- 1.2930 +.0375 1.2555 540 ---- 1.3645B 1.2890A 1.2890A 1.3405 +.0380 1.3025 545 ---- ---- ---- ---- 1.3875 +.0380 1.3495 550 ---- 1.4600B 1.3830A 1.3830A 1.4355 +.0385 1.3970 555 ---- ---- ---- ---- 1.4830 +.0380 1.4450 560 ---- 1.5560B 1.4785A 1.4785A 1.5310 +.0385 1.4925 565 ---- ---- ---- ---- 1.5795 +.0385 1.5410 570 ---- 1.6530B 1.5745A 1.5745A 1.6280 +.0390 1.5890 575 ---- ---- ---- ---- 1.6765 +.0390 1.6375 580 ---- 1.7510B 1.6715A 1.6715A 1.7255 +.0390 1.6865 600 ---- 1.9385B 1.8670A 1.8670A 1.9220 +.0395 1.8825 625 ---- ---- ---- ---- 2.1705 +.0395 2.1310 650 ---- ---- ---- ---- 2.4205 +.0395 2.3810 675 ---- ---- ---- ---- 2.6705 +.0395 2.6310 700 ---- ---- ---- ---- 2.9205 +.0395 2.8810 725 ---- ---- ---- ---- 3.1705 +.0395 3.1310 750 ---- ---- ---- ---- 3.4205 +.0395 3.3810 775 ---- ---- ---- ---- 3.6705 +.0395 3.6310 800 ---- ---- ---- ---- 3.9205 +.0395 3.8810 825 ---- ---- ---- ---- 4.1705 +.0395 4.1310 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 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 UNCH .0050 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0070 UNCH .0070 250 ---- ---- ---- ---- .0080 UNCH .0080 255 ---- ---- ---- ---- .0095 +.0005 .0090 260 ---- ---- ---- ---- .0110 +.0010 .0100 265 ---- ---- ---- ---- .0130 +.0015 .0115 270 ---- ---- ---- ---- .0145 +.0015 .0130 275 ---- ---- ---- ---- .0170 +.0020 .0150 280 ---- .0175B ---- .0175B .0195 +.0025 .0170 285 ---- .0205B ---- .0205B .0220 +.0030 .0190 290 ---- .0235B ---- .0235B .0250 +.0035 .0215 295 ---- .0270B ---- .0270B .0285 +.0040 .0245 300 ---- .0310B ---- .0310B .0325 +.0045 .0280 1 305 ---- .0360B ---- .0360B .0370 +.0055 .0315 310 ---- .0410B ---- .0410B .0420 +.0065 .0355 315 ---- .0470B ---- .0470B .0475 +.0070 .0405 320 ---- .0535B ---- .0535B .0535 +.0075 .0460 5 325 ---- .0610B ---- .0610B .0605 +.0085 .0520 54 330 ---- .0695B ---- .0690B .0680 +.0090 .0590 1 335 ---- .0785B ---- .0780B .0770 +.0100 .0670 340 ---- .0885B ---- .0880B .0860 +.0105 .0755 312 345 ---- .0995B ---- .0995B .0965 +.0115 .0850 350 ---- .1115B ---- .1110B .1080 +.0120 .0960 355 ---- .1245B .1070A .1245B .1205 +.0130 .1075 360 ---- .1390B .1195A .1390B .1340 +.0135 .1205 365 ---- .1545B .1325A .1540B .1485 +.0140 .1345 370 ---- .1710B .1470A .1710B .1645 +.0150 .1495 375 ---- .1890B .1625A .1890B .1815 +.0160 .1655 380 ---- .2080B .1790A .2080B .2000 +.0170 .1830 385 ---- .2285B .1975A .2280B .2195 +.0180 .2015 390 ---- .2500B .2165A .2500B .2400 +.0185 .2215 10 395 ---- .2735B .2375A .2730B .2620 +.0195 .2425 400 ---- .2975B .2595A .2975B .2855 +.0205 .2650 20 405 ---- .3235B .2830A .3230B .3100 +.0210 .2890 4 410 ---- .3505B .3080A .3505B .3360 +.0220 .3140 4 415 ---- .3785B .3340A .3780B .3635 +.0230 .3405 420 ---- .4080B .3615A .4075B .3920 +.0235 .3685 425 .4035 .4385B .3900A .4385B .4215 +.0240 4 .3975 430 ---- .4705B .4200A .4700B .4530 +.0250 .4280 435 ---- .5035B .4510A .5030B .4850 +.0250 .4600 440 ---- .5375B .4835A .5375B .5185 +.0255 .4930 445 ---- .5730B .5170A .5725B .5530 +.0260 .5270 8 8 450 ---- .6045B .5565A .5565A .5885 +.0265 .5620 455 ---- .6420B .5920A .5920A .6250 +.0270 .5980 460 ---- .6800B .6290A .6290A .6625 +.0270 .6355 465 ---- .7195B .6665A .6665A .7005 +.0270 .6735 470 ---- .7595B .7045A .7045A .7395 +.0275 .7120 475 ---- .8000B .7440A .7440A .7795 +.0275 .7520 480 ---- .8415B .7835A .7835A .8200 +.0280 .7920 485 ---- ---- .8245A .8245A .8615 +.0285 .8330 490 ---- .9260B .8655A .8655A .9035 +.0285 .8750 495 ---- ---- ---- ---- .9460 +.0290 .9170 500 ---- 1.0125B .9500A .9500A .9890 +.0290 .9600 505 ---- ---- ---- ---- 1.0325 +.0290 1.0035 510 ---- ---- ---- ---- 1.0765 +.0295 1.0470 515 ---- ---- ---- ---- 1.1210 +.0295 1.0915 520 ---- 1.1920B 1.1245A 1.1245A 1.1660 +.0300 1.1360 525 ---- ---- ---- ---- 1.2115 +.0300 1.1815 530 ---- 1.2835B 1.2145A 1.2145A 1.2570 +.0300 1.2270 535 ---- ---- ---- ---- 1.3030 +.0305 1.2725 540 ---- 1.3765B 1.3060A 1.3060A 1.3495 +.0305 1.3190 545 ---- ---- ---- ---- 1.3965 +.0315 1.3650 550 ---- 1.4710B 1.3990A 1.3990A 1.4430 +.0310 1.4120 1 555 ---- ---- ---- ---- 1.4905 +.0315 1.4590 560 ---- 1.5660B 1.4930A 1.4930A 1.5380 +.0315 1.5065 565 ---- ---- ---- ---- 1.5855 +.0315 1.5540 570 ---- 1.6620B 1.5880A 1.5880A 1.6335 +.0320 1.6015 575 ---- ---- ---- ---- 1.6815 +.0320 1.6495 580 ---- 1.7585B 1.6840A 1.6840A 1.7295 +.0320 1.6975 600 ---- 1.9535B 1.8775A 1.8775A 1.9245 +.0325 1.8920 625 ---- ---- ---- ---- 2.1710 +.0330 2.1380 650 ---- ---- ---- ---- 2.4205 +.0330 2.3875 675 ---- ---- ---- ---- 2.6705 +.0330 2.6375 700 ---- ---- ---- ---- 2.9205 +.0330 2.8875 725 ---- ---- ---- ---- 3.1705 +.0330 3.1375 750 ---- ---- ---- ---- 3.4205 +.0330 3.3875 775 ---- ---- ---- ---- 3.6705 +.0330 3.6375 800 ---- ---- ---- ---- 3.9205 +.0330 3.8875 825 ---- ---- ---- ---- 4.1705 +.0330 4.1375 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0095 UNCH .0095 250 ---- ---- ---- ---- .0110 +.0005 .0105 255 ---- ---- ---- ---- .0125 +.0005 .0120 260 ---- ---- ---- ---- .0145 +.0005 .0140 265 ---- ---- ---- ---- .0165 +.0010 .0155 270 ---- ---- ---- ---- .0190 +.0015 .0175 275 ---- ---- ---- ---- .0215 +.0015 .0200 280 ---- ---- ---- ---- .0245 +.0020 .0225 285 ---- .0255B ---- ---- .0275 +.0025 .0250 290 ---- .0295B ---- ---- .0315 +.0030 .0285 295 ---- .0340B ---- .0330B .0355 +.0035 .0320 300 ---- .0390B ---- .0390B .0400 +.0040 .0360 305 ---- .0445B ---- .0445B .0450 +.0045 .0405 310 ---- .0510B ---- .0510B .0510 +.0055 .0455 8 315 ---- .0580B ---- .0580B .0575 +.0060 .0515 320 ---- .0655B ---- .0655B .0645 +.0065 .0580 325 ---- .0740B ---- .0740B .0725 +.0075 .0650 51 330 ---- .0830B ---- .0830B .0810 +.0080 .0730 5 335 ---- .0935B ---- .0935B .0910 +.0090 .0820 340 ---- .1045B ---- .1045B .1015 +.0095 .0920 345 ---- .1165B ---- .1165B .1130 +.0105 .1025 350 ---- .1295B ---- .1295B .1250 +.0110 .1140 355 ---- .1435B ---- .1435B .1385 +.0115 .1270 360 ---- .1580B ---- .1580B .1535 +.0130 .1405 365 ---- .1730B ---- .1725B .1690 +.0135 .1555 370 ---- .1895B ---- .1895B .1855 +.0140 .1715 375 ---- .2085B ---- .2085B .2035 +.0150 .1885 380 ---- .2280B ---- .2275B .2225 +.0160 .2065 385 ---- .2490B ---- .2490B .2425 +.0165 .2260 390 ---- .2705B ---- .2705B .2640 +.0175 .2465 395 ---- .2940B ---- .2940B .2865 +.0185 .2680 400 ---- .3185B ---- .3185B .3100 +.0190 .2910 405 ---- .3445B ---- .3440B .3350 +.0200 .3150 410 ---- .3715B .3400A .3715B .3615 +.0210 .3405 415 ---- .3995B .3665A .3995B .3885 +.0215 .3670 40 420 ---- .4290B .3940A .4290B .4175 +.0225 .3950 425 ---- .4600B .4225A .4600B .4470 +.0230 .4240 430 ---- .4915B .4525A .4915B .4780 +.0240 .4540 435 ---- .5205B .4830A .4830A .5100 +.0245 .4855 440 ---- .5545B .5155A .5155A .5430 +.0250 .5180 10 445 ---- .5895B .5485A .5485A .5775 +.0260 .5515 450 ---- .6250B .5825A .5825A .6125 +.0265 .5860 455 ---- .6620B .6175A .6175A .6485 +.0270 .6215 460 ---- .7000B .6535A .6535A .6855 +.0275 .6580 465 ---- .7385B .6905A .6905A .7230 +.0275 .6955 470 ---- .7775B .7280A .7280A .7615 +.0280 .7335 475 ---- .8175B .7665A .7665A .8005 +.0280 .7725 480 ---- .8580B .8060A .8060A .8405 +.0285 .8120 485 ---- .8995B .8455A .8455A .8810 +.0285 .8525 490 ---- .9415B .8860A .8860A .9220 +.0290 .8930 495 ---- ---- .9275A .9275A .9640 +.0295 .9345 500 ---- 1.0270B .9690A .9690A 1.0060 +.0290 .9770 505 ---- ---- ---- ---- 1.0490 +.0295 1.0195 510 ---- ---- ---- ---- 1.0920 +.0295 1.0625 515 ---- ---- ---- ---- 1.1355 +.0295 1.1060 520 ---- 1.2030B 1.1405A 1.1405A 1.1800 +.0300 1.1500 525 ---- ---- ---- ---- 1.2245 +.0300 1.1945 530 ---- 1.2940B 1.2290A 1.2290A 1.2695 +.0305 1.2390 535 ---- ---- ---- ---- 1.3145 +.0300 1.2845 540 ---- 1.3855B 1.3190A 1.3190A 1.3600 +.0300 1.3300 545 ---- ---- ---- ---- 1.4060 +.0305 1.3755 550 ---- 1.4785B 1.4105A 1.4105A 1.4525 +.0310 1.4215 555 ---- ---- ---- ---- 1.4990 +.0310 1.4680 560 ---- 1.5725B 1.5035A 1.5035A 1.5455 +.0310 1.5145 565 ---- ---- ---- ---- 1.5925 +.0310 1.5615 570 ---- 1.6670B 1.5970A 1.5970A 1.6400 +.0315 1.6085 575 ---- ---- ---- ---- 1.6875 +.0315 1.6560 580 ---- 1.7625B 1.6915A 1.6915A 1.7350 +.0315 1.7035 600 ---- 1.9560B 1.8835A 1.8835A 1.9280 +.0320 1.8960 625 ---- ---- ---- ---- 2.1725 +.0325 2.1400 650 ---- ---- ---- ---- 2.4205 +.0330 2.3875 675 ---- ---- ---- ---- 2.6705 +.0330 2.6375 700 ---- ---- ---- ---- 2.9205 +.0330 2.8875 725 ---- ---- ---- ---- 3.1705 +.0330 3.1375 750 ---- ---- ---- ---- 3.4205 +.0330 3.3875 775 ---- ---- ---- ---- 3.6705 +.0330 3.6375 800 ---- ---- ---- ---- 3.9205 +.0330 3.8875 825 ---- ---- ---- ---- 4.1705 +.0330 4.1375 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0050 +.0005 .0045 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0075 +.0010 .0065 240 ---- ---- ---- ---- .0090 +.0010 .0080 245 ---- ---- ---- ---- .0105 +.0010 .0095 250 ---- ---- ---- ---- .0125 +.0015 .0110 255 ---- ---- ---- ---- .0145 +.0015 .0130 260 ---- ---- ---- ---- .0170 +.0015 .0155 265 ---- ---- ---- ---- .0200 +.0020 .0180 270 ---- .0235B ---- ---- .0230 +.0025 .0205 275 ---- .0270B ---- .0245B .0265 +.0025 .0240 280 ---- .0305B ---- .0295B .0305 +.0030 .0275 285 ---- .0350B ---- .0335B .0345 +.0030 .0315 1 290 ---- .0395B ---- .0385B .0395 +.0035 .0360 5 295 ---- .0450B ---- .0440B .0445 +.0040 .0405 4 300 ---- .0500B ---- .0495B .0505 +.0045 .0460 25 305 ---- .0565B ---- .0560B .0570 +.0050 .0520 4 310 ---- .0640B ---- .0630B .0640 +.0060 .0580 315 ---- .0715B ---- .0710B .0715 +.0060 .0655 3 320 ---- .0800B ---- .0795B .0795 +.0065 .0730 5 325 ---- .0890B ---- .0890B .0885 +.0075 .0810 50 330 ---- .0990B ---- .0990B .0985 +.0080 .0905 1 335 ---- .1100B ---- .1100B .1090 +.0090 .1000 1 340 ---- .1220B ---- .1220B .1200 +.0095 .1105 1 10 345 ---- .1350B ---- .1350B .1325 +.0105 .1220 350 ---- .1490B ---- .1490B .1455 +.0110 .1345 150 355 ---- .1635B ---- .1635B .1595 +.0115 .1480 360 ---- .1775B ---- .1770B .1750 +.0130 .1620 1 1 365 ---- .1940B ---- .1940B .1910 +.0135 .1775 370 ---- .2120B ---- .2120B .2085 +.0145 .1940 4 375 ---- .2310B ---- .2310B .2265 +.0155 .2110 380 ---- .2510B ---- .2510B .2460 +.0165 .2295 385 ---- .2725B ---- .2725B .2670 +.0175 .2495 390 ---- .2945B ---- .2945B .2885 +.0185 .2700 395 ---- .3185B ---- .3185B .3115 +.0195 .2920 400 ---- .3430B ---- .3430B .3355 +.0200 .3155 405 ---- .3690B ---- .3690B .3610 +.0215 .3395 20 410 ---- .3960B ---- .3960B .3875 +.0225 .3650 415 ---- .4240B ---- .4240B .4150 +.0235 .3915 420 ---- .4535B .4190A .4535B .4435 +.0240 .4195 425 ---- .4840B .4475A .4840B .4730 +.0245 .4485 430 ---- .5155B .4775A .5155B .5040 +.0255 .4785 435 ---- .5480B .5080A .5480B .5355 +.0260 .5095 440 ---- .5750B .5415A .5415A .5685 +.0265 .5420 445 ---- .6095B .5740A .5740A .6025 +.0275 .5750 450 ---- .6450B .6080A .6080A .6370 +.0280 .6090 455 ---- .6815B .6425A .6425A .6725 +.0280 .6445 460 ---- .7185B .6780A .6780A .7090 +.0285 .6805 465 ---- .7565B .7145A .7145A .7460 +.0290 .7170 470 ---- .7950B .7515A .7515A .7840 +.0295 .7545 475 ---- .8345B .7895A .7895A .8225 +.0295 .7930 480 ---- .8745B .8280A .8280A .8615 +.0295 .8320 2 485 ---- .9155B .8675A .8675A .9015 +.0300 .8715 490 ---- .9565B .9070A .9070A .9415 +.0295 .9120 495 ---- .9940B .9475A .9475A .9825 +.0295 .9530 500 ---- 1.0410B .9885A .9885A 1.0245 +.0305 .9940 505 ---- ---- ---- ---- 1.0665 +.0305 1.0360 510 ---- ---- ---- ---- 1.1090 +.0305 1.0785 515 ---- ---- ---- ---- 1.1520 +.0305 1.1215 520 ---- 1.2150B 1.1580A 1.1580A 1.1955 +.0305 1.1650 525 ---- ---- ---- ---- 1.2390 +.0305 1.2085 530 ---- 1.3045B 1.2450A 1.2450A 1.2835 +.0310 1.2525 535 ---- ---- ---- ---- 1.3280 +.0310 1.2970 540 ---- 1.3950B 1.3340A 1.3340A 1.3730 +.0310 1.3420 545 ---- ---- ---- ---- 1.4185 +.0315 1.3870 550 ---- 1.4870B 1.4240A 1.4240A 1.4640 +.0315 1.4325 555 ---- ---- ---- ---- 1.5100 +.0315 1.4785 560 ---- 1.5795B 1.5150A 1.5150A 1.5560 +.0315 1.5245 565 ---- ---- ---- ---- 1.6025 +.0320 1.5705 570 ---- 1.6735B 1.6080A 1.6080A 1.6495 +.0325 1.6170 575 ---- ---- ---- ---- 1.6965 +.0325 1.6640 580 ---- 1.7680B 1.7015A 1.7015A 1.7435 +.0325 1.7110 600 ---- 1.9595B 1.8910A 1.8910A 1.9340 +.0325 1.9015 2 2 625 ---- ---- ---- ---- 2.1760 +.0330 2.1430 650 ---- 2.4415B 2.3760A 2.3760A 2.4220 +.0335 2.3885 675 ---- ---- ---- ---- 2.6705 +.0330 2.6375 700 ---- ---- ---- ---- 2.9205 +.0330 2.8875 725 ---- ---- ---- ---- 3.1705 +.0330 3.1375 750 ---- ---- ---- ---- 3.4205 +.0330 3.3875 775 ---- ---- ---- ---- 3.6705 +.0330 3.6375 800 ---- ---- ---- ---- 3.9205 +.0330 3.8875 1 2 825 ---- ---- ---- ---- 4.1705 +.0330 4.1375 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0055 +.0005 .0050 230 ---- ---- ---- ---- .0065 UNCH .0065 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- ---- ---- .0115 +.0005 .0110 250 ---- ---- ---- ---- .0140 +.0010 .0130 1 255 ---- ---- ---- ---- .0160 +.0005 .0155 260 ---- ---- ---- ---- .0190 +.0010 .0180 265 ---- ---- ---- ---- .0225 +.0010 .0215 270 ---- ---- ---- ---- .0260 +.0015 .0245 275 ---- ---- ---- ---- .0300 +.0015 .0285 280 ---- ---- ---- ---- .0345 +.0015 .0330 285 ---- ---- ---- ---- .0395 +.0020 .0375 290 ---- ---- ---- ---- .0450 +.0020 .0430 295 ---- ---- ---- ---- .0510 +.0020 .0490 300 ---- ---- ---- ---- .0575 +.0020 .0555 305 ---- ---- ---- ---- .0650 +.0025 .0625 310 ---- ---- ---- ---- .0730 +.0030 .0700 315 ---- ---- ---- ---- .0815 +.0030 .0785 320 ---- ---- ---- ---- .0910 +.0035 .0875 325 ---- ---- ---- ---- .1010 +.0040 .0970 330 ---- ---- ---- ---- .1120 +.0045 .1075 335 ---- ---- ---- ---- .1235 +.0045 .1190 340 ---- ---- ---- ---- .1360 +.0050 .1310 345 ---- ---- ---- ---- .1495 +.0055 .1440 350 ---- ---- ---- ---- .1635 +.0060 .1575 355 ---- ---- ---- ---- .1785 +.0060 .1725 360 ---- ---- ---- ---- .1945 +.0065 .1880 365 ---- ---- ---- ---- .2115 +.0070 .2045 370 ---- ---- ---- ---- .2295 +.0075 .2220 375 ---- ---- ---- ---- .2485 +.0085 .2400 380 ---- ---- ---- ---- .2685 +.0090 .2595 385 ---- ---- ---- ---- .2895 +.0090 .2805 390 ---- ---- ---- ---- .3120 +.0100 .3020 395 ---- ---- ---- ---- .3350 +.0105 .3245 400 ---- ---- ---- ---- .3595 +.0110 .3485 405 ---- ---- ---- ---- .3850 +.0115 .3735 410 ---- ---- ---- ---- .4115 +.0120 .3995 415 ---- ---- ---- ---- .4390 +.0125 .4265 420 ---- ---- ---- ---- .4675 +.0130 .4545 425 ---- ---- ---- ---- .4970 +.0135 .4835 430 ---- ---- ---- ---- .5275 +.0140 .5135 435 ---- ---- ---- ---- .5590 +.0145 .5445 440 ---- ---- ---- ---- .5915 +.0150 .5765 445 ---- ---- ---- ---- .6250 +.0160 .6090 450 ---- ---- ---- ---- .6590 +.0160 .6430 455 ---- ---- ---- ---- .6940 +.0165 .6775 460 ---- ---- ---- ---- .7295 +.0170 .7125 465 ---- ---- ---- ---- .7660 +.0175 .7485 470 ---- ---- ---- ---- .8030 +.0180 .7850 475 ---- ---- ---- ---- .8410 +.0185 .8225 480 ---- ---- ---- ---- .8795 +.0190 .8605 485 ---- ---- ---- ---- .9185 +.0195 .8990 490 ---- ---- ---- ---- .9580 +.0200 .9380 495 ---- ---- ---- ---- .9980 +.0200 .9780 500 ---- ---- ---- ---- 1.0385 +.0205 1.0180 505 ---- ---- ---- ---- 1.0800 +.0210 1.0590 510 ---- ---- ---- ---- 1.1215 +.0215 1.1000 515 ---- ---- ---- ---- 1.1635 +.0215 1.1420 520 ---- ---- ---- ---- 1.2065 +.0225 1.1840 525 ---- ---- ---- ---- 1.2495 +.0225 1.2270 530 ---- ---- ---- ---- 1.2925 +.0225 1.2700 535 ---- ---- ---- ---- 1.3365 +.0230 1.3135 540 ---- ---- ---- ---- 1.3805 +.0230 1.3575 545 ---- ---- ---- ---- 1.4250 +.0235 1.4015 550 ---- ---- ---- ---- 1.4700 +.0240 1.4460 555 ---- ---- ---- ---- 1.5155 +.0245 1.4910 560 ---- ---- ---- ---- 1.5610 +.0245 1.5365 565 ---- ---- ---- ---- 1.6065 +.0245 1.5820 570 ---- ---- ---- ---- 1.6530 +.0250 1.6280 575 ---- ---- ---- ---- 1.6990 +.0250 1.6740 600 ---- ---- ---- ---- 1.9350 +.0260 1.9090 625 ---- ---- ---- ---- 2.1765 +.0270 2.1495 650 ---- ---- ---- ---- 2.4230 +.0280 2.3950 675 ---- ---- ---- ---- 2.6725 +.0280 2.6445 700 ---- ---- ---- ---- 2.9225 +.0280 2.8945 725 ---- ---- ---- ---- 3.1725 +.0280 3.1445 750 ---- ---- ---- ---- 3.4225 +.0280 3.3945 775 ---- ---- ---- ---- 3.6725 +.0280 3.6445 800 ---- ---- ---- ---- 3.9225 +.0280 3.8945 825 ---- ---- ---- ---- 4.1725 +.0280 4.1445 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 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0075 +.0005 .0070 230 ---- ---- ---- ---- .0090 +.0005 .0085 235 ---- ---- ---- ---- .0105 +.0005 .0100 240 ---- ---- ---- ---- .0125 +.0005 .0120 245 ---- ---- ---- ---- .0150 +.0005 .0145 250 ---- ---- ---- ---- .0175 +.0005 .0170 255 ---- ---- ---- ---- .0205 +.0010 .0195 260 ---- ---- ---- ---- .0240 +.0010 .0230 265 ---- ---- ---- ---- .0275 +.0010 .0265 270 ---- ---- ---- ---- .0320 +.0015 .0305 275 ---- ---- ---- ---- .0365 +.0015 .0350 280 ---- ---- ---- ---- .0415 +.0015 .0400 285 ---- ---- ---- ---- .0470 +.0020 .0450 290 ---- ---- ---- ---- .0535 +.0025 .0510 295 ---- ---- ---- ---- .0600 +.0025 .0575 300 ---- ---- ---- ---- .0675 +.0025 .0650 305 ---- ---- ---- ---- .0755 +.0030 .0725 310 ---- ---- ---- ---- .0840 +.0030 .0810 315 ---- ---- ---- ---- .0935 +.0035 .0900 320 ---- ---- ---- ---- .1035 +.0035 .1000 325 ---- ---- ---- ---- .1145 +.0045 .1100 330 ---- ---- ---- ---- .1260 +.0045 .1215 335 ---- ---- ---- ---- .1385 +.0050 .1335 340 ---- ---- ---- ---- .1515 +.0055 .1460 345 ---- ---- ---- ---- .1655 +.0060 .1595 350 ---- ---- ---- ---- .1805 +.0065 .1740 355 ---- ---- ---- ---- .1960 +.0065 .1895 360 ---- ---- ---- ---- .2125 +.0070 .2055 365 ---- ---- ---- ---- .2300 +.0075 .2225 370 ---- ---- ---- ---- .2485 +.0080 .2405 375 ---- ---- ---- ---- .2680 +.0085 .2595 380 ---- ---- ---- ---- .2885 +.0090 .2795 385 ---- ---- ---- ---- .3100 +.0095 .3005 390 ---- ---- ---- ---- .3325 +.0095 .3230 395 ---- ---- ---- ---- .3565 +.0105 .3460 400 ---- ---- ---- ---- .3810 +.0110 .3700 405 ---- ---- ---- ---- .4065 +.0115 .3950 410 ---- ---- ---- ---- .4335 +.0120 .4215 415 ---- ---- ---- ---- .4610 +.0125 .4485 420 ---- ---- ---- ---- .4900 +.0130 .4770 425 ---- ---- ---- ---- .5195 +.0135 .5060 430 ---- ---- ---- ---- .5500 +.0140 .5360 435 ---- ---- ---- ---- .5815 +.0145 .5670 440 ---- ---- ---- ---- .6140 +.0150 .5990 445 ---- ---- ---- ---- .6470 +.0155 .6315 450 ---- ---- ---- ---- .6810 +.0160 .6650 455 ---- ---- ---- ---- .7160 +.0165 .6995 460 ---- ---- ---- ---- .7515 +.0170 .7345 465 ---- ---- ---- ---- .7875 +.0175 .7700 470 ---- ---- ---- ---- .8245 +.0180 .8065 475 ---- ---- ---- ---- .8620 +.0185 .8435 480 ---- ---- ---- ---- .9000 +.0190 .8810 485 ---- ---- ---- ---- .9385 +.0190 .9195 490 ---- ---- ---- ---- .9775 +.0195 .9580 495 ---- ---- ---- ---- 1.0175 +.0200 .9975 500 ---- ---- ---- ---- 1.0575 +.0200 1.0375 505 ---- ---- ---- ---- 1.0985 +.0205 1.0780 510 ---- ---- ---- ---- 1.1395 +.0210 1.1185 515 ---- ---- ---- ---- 1.1815 +.0215 1.1600 520 ---- ---- ---- ---- 1.2235 +.0215 1.2020 525 ---- ---- ---- ---- 1.2660 +.0220 1.2440 530 ---- ---- ---- ---- 1.3090 +.0225 1.2865 535 ---- ---- ---- ---- 1.3520 +.0225 1.3295 540 ---- ---- ---- ---- 1.3960 +.0230 1.3730 545 ---- ---- ---- ---- 1.4400 +.0235 1.4165 550 ---- ---- ---- ---- 1.4840 +.0235 1.4605 555 ---- ---- ---- ---- 1.5290 +.0240 1.5050 560 ---- ---- ---- ---- 1.5740 +.0240 1.5500 565 ---- ---- ---- ---- 1.6190 +.0240 1.5950 570 ---- ---- ---- ---- 1.6645 +.0245 1.6400 575 ---- ---- ---- ---- 1.7105 +.0250 1.6855 600 ---- ---- ---- ---- 1.9435 +.0260 1.9175 625 ---- ---- ---- ---- 2.1820 +.0265 2.1555 650 ---- ---- ---- ---- 2.4250 +.0270 2.3980 675 ---- ---- ---- ---- 2.6725 +.0280 2.6445 700 ---- ---- ---- ---- 2.9225 +.0280 2.8945 725 ---- ---- ---- ---- 3.1725 +.0280 3.1445 750 ---- ---- ---- ---- 3.4225 +.0280 3.3945 775 ---- ---- ---- ---- 3.6725 +.0280 3.6445 800 ---- ---- ---- ---- 3.9225 +.0280 3.8945 825 ---- ---- ---- ---- 4.1725 +.0280 4.1445 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 UNCH .0035 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0100 +.0005 .0095 230 ---- ---- ---- ---- .0115 +.0005 .0110 235 ---- ---- ---- ---- .0140 +.0010 .0130 240 ---- ---- ---- ---- .0165 +.0010 .0155 245 ---- ---- ---- ---- .0190 +.0005 .0185 250 ---- ---- ---- ---- .0220 +.0005 .0215 255 ---- ---- ---- ---- .0255 +.0010 .0245 260 ---- ---- ---- ---- .0295 +.0010 .0285 265 ---- ---- ---- ---- .0340 +.0015 .0325 270 ---- ---- ---- ---- .0390 +.0015 .0375 275 ---- ---- ---- ---- .0440 +.0015 .0425 280 ---- ---- ---- ---- .0500 +.0020 .0480 285 ---- ---- ---- ---- .0565 +.0020 .0545 290 ---- ---- ---- ---- .0635 +.0025 .0610 295 ---- ---- ---- ---- .0710 +.0025 .0685 300 ---- ---- ---- ---- .0790 +.0030 .0760 305 ---- ---- ---- ---- .0880 +.0030 .0850 310 ---- ---- ---- ---- .0975 +.0035 .0940 315 ---- ---- ---- ---- .1075 +.0035 .1040 320 ---- ---- ---- ---- .1185 +.0040 .1145 325 ---- ---- ---- ---- .1305 +.0045 .1260 330 ---- ---- ---- ---- .1425 +.0045 .1380 335 ---- ---- ---- ---- .1560 +.0055 .1505 340 ---- ---- ---- ---- .1700 +.0060 .1640 345 ---- ---- ---- ---- .1845 +.0060 .1785 350 ---- ---- ---- ---- .2000 +.0065 .1935 355 ---- ---- ---- ---- .2165 +.0070 .2095 360 ---- ---- ---- ---- .2340 +.0075 .2265 365 ---- ---- ---- ---- .2520 +.0075 .2445 370 ---- ---- ---- ---- .2710 +.0080 .2630 375 ---- ---- ---- ---- .2910 +.0085 .2825 380 ---- ---- ---- ---- .3120 +.0090 .3030 385 ---- ---- ---- ---- .3340 +.0095 .3245 390 ---- ---- ---- ---- .3570 +.0100 .3470 395 ---- ---- ---- ---- .3810 +.0105 .3705 400 ---- ---- ---- ---- .4055 +.0110 .3945 405 ---- ---- ---- ---- .4315 +.0115 .4200 410 ---- ---- ---- ---- .4580 +.0120 .4460 415 ---- ---- ---- ---- .4860 +.0125 .4735 420 ---- ---- ---- ---- .5145 +.0130 .5015 425 ---- ---- ---- ---- .5440 +.0135 .5305 430 ---- ---- ---- ---- .5740 +.0135 .5605 435 ---- ---- ---- ---- .6055 +.0145 .5910 440 ---- ---- ---- ---- .6375 +.0150 .6225 445 ---- ---- ---- ---- .6700 +.0150 .6550 450 ---- ---- ---- ---- .7035 +.0155 .6880 455 ---- ---- ---- ---- .7380 +.0165 .7215 460 ---- ---- ---- ---- .7730 +.0170 .7560 465 ---- ---- ---- ---- .8085 +.0170 .7915 470 ---- ---- ---- ---- .8450 +.0175 .8275 475 ---- ---- ---- ---- .8820 +.0180 .8640 480 ---- ---- ---- ---- .9195 +.0185 .9010 485 ---- ---- ---- ---- .9575 +.0190 .9385 490 ---- ---- ---- ---- .9960 +.0190 .9770 495 ---- ---- ---- ---- 1.0355 +.0195 1.0160 500 ---- ---- ---- ---- 1.0750 +.0200 1.0550 505 ---- ---- ---- ---- 1.1150 +.0200 1.0950 510 ---- ---- ---- ---- 1.1560 +.0210 1.1350 515 ---- ---- ---- ---- 1.1970 +.0210 1.1760 520 ---- ---- ---- ---- 1.2385 +.0215 1.2170 525 ---- ---- ---- ---- 1.2805 +.0220 1.2585 530 ---- ---- ---- ---- 1.3225 +.0220 1.3005 535 ---- ---- ---- ---- 1.3655 +.0225 1.3430 540 ---- ---- ---- ---- 1.4085 +.0225 1.3860 545 ---- ---- ---- ---- 1.4520 +.0230 1.4290 550 ---- ---- ---- ---- 1.4955 +.0230 1.4725 555 ---- ---- ---- ---- 1.5400 +.0235 1.5165 575 ---- ---- ---- ---- 1.7195 +.0245 1.6950 600 ---- ---- ---- ---- 1.9500 +.0260 1.9240 625 ---- ---- ---- ---- 2.1860 +.0265 2.1595 650 ---- ---- ---- ---- 2.4275 +.0270 2.4005 675 ---- ---- ---- ---- 2.6730 +.0275 2.6455 700 ---- ---- ---- ---- 2.9225 +.0280 2.8945 725 ---- ---- ---- ---- 3.1725 +.0280 3.1445 750 ---- ---- ---- ---- 3.4225 +.0280 3.3945 775 ---- ---- ---- ---- 3.6725 +.0280 3.6445 800 ---- ---- ---- ---- 3.9225 +.0280 3.8945 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0135 +.0005 .0130 230 ---- ---- ---- ---- .0155 +.0005 .0150 235 ---- ---- ---- ---- .0185 +.0010 .0175 240 ---- ---- ---- ---- .0215 +.0010 .0205 245 ---- ---- ---- ---- .0245 +.0010 .0235 250 ---- ---- ---- ---- .0285 +.0010 .0275 255 ---- ---- ---- ---- .0325 +.0010 .0315 260 ---- ---- ---- ---- .0370 +.0015 .0355 265 ---- ---- ---- ---- .0420 +.0015 .0405 270 ---- ---- ---- ---- .0475 +.0020 .0455 275 ---- ---- ---- ---- .0530 +.0015 .0515 280 ---- ---- ---- ---- .0595 +.0015 .0580 285 ---- ---- ---- ---- .0670 +.0025 .0645 290 ---- ---- ---- ---- .0745 +.0025 .0720 295 ---- ---- ---- ---- .0825 +.0025 .0800 300 ---- ---- ---- ---- .0915 +.0030 .0885 305 ---- ---- ---- ---- .1010 +.0035 .0975 310 ---- ---- ---- ---- .1110 +.0035 .1075 315 ---- ---- ---- ---- .1215 +.0035 .1180 320 ---- ---- ---- ---- .1330 +.0035 .1295 325 ---- ---- ---- ---- .1455 +.0045 .1410 330 ---- ---- ---- ---- .1580 +.0045 .1535 335 ---- ---- ---- ---- .1720 +.0050 .1670 340 ---- ---- ---- ---- .1865 +.0055 .1810 345 ---- ---- ---- ---- .2015 +.0055 .1960 350 ---- ---- ---- ---- .2175 +.0060 .2115 355 ---- ---- ---- ---- .2340 +.0060 .2280 360 ---- ---- ---- ---- .2520 +.0070 .2450 365 ---- ---- ---- ---- .2705 +.0070 .2635 370 ---- ---- ---- ---- .2895 +.0070 .2825 375 ---- ---- ---- ---- .3100 +.0080 .3020 380 ---- ---- ---- ---- .3310 +.0080 .3230 385 ---- ---- ---- ---- .3530 +.0085 .3445 390 ---- ---- ---- ---- .3765 +.0095 .3670 395 ---- ---- ---- ---- .4005 +.0095 .3910 400 ---- ---- ---- ---- .4250 +.0095 .4155 405 ---- ---- ---- ---- .4510 +.0100 .4410 410 ---- ---- ---- ---- .4780 +.0110 .4670 415 ---- ---- ---- ---- .5055 +.0110 .4945 420 ---- ---- ---- ---- .5345 +.0120 .5225 425 ---- ---- ---- ---- .5640 +.0120 .5520 430 ---- ---- ---- ---- .5940 +.0125 .5815 435 ---- ---- ---- ---- .6255 +.0130 .6125 440 ---- ---- ---- ---- .6575 +.0135 .6440 445 ---- ---- ---- ---- .6900 +.0135 .6765 450 ---- ---- ---- ---- .7235 +.0140 .7095 455 ---- ---- ---- ---- .7575 +.0145 .7430 460 ---- ---- ---- ---- .7925 +.0150 .7775 465 ---- ---- ---- ---- .8280 +.0150 .8130 470 ---- ---- ---- ---- .8645 +.0160 .8485 475 ---- ---- ---- ---- .9010 +.0160 .8850 480 ---- ---- ---- ---- .9385 +.0165 .9220 485 ---- ---- ---- ---- .9765 +.0165 .9600 490 ---- ---- ---- ---- 1.0150 +.0170 .9980 495 ---- ---- ---- ---- 1.0540 +.0175 1.0365 500 ---- ---- ---- ---- 1.0935 +.0180 1.0755 505 ---- ---- ---- ---- 1.1335 +.0180 1.1155 510 ---- ---- ---- ---- 1.1740 +.0185 1.1555 515 ---- ---- ---- ---- 1.2145 +.0185 1.1960 520 ---- ---- ---- ---- 1.2560 +.0190 1.2370 525 ---- ---- ---- ---- 1.2975 +.0195 1.2780 530 ---- ---- ---- ---- 1.3395 +.0195 1.3200 535 ---- ---- ---- ---- 1.3820 +.0200 1.3620 540 ---- ---- ---- ---- 1.4245 +.0200 1.4045 545 ---- ---- ---- ---- 1.4680 +.0205 1.4475 550 ---- ---- ---- ---- 1.5110 +.0205 1.4905 555 ---- ---- ---- ---- 1.5550 +.0210 1.5340 575 ---- ---- ---- ---- 1.7330 +.0215 1.7115 600 ---- ---- ---- ---- 1.9615 +.0225 1.9390 625 ---- ---- ---- ---- 2.1960 +.0235 2.1725 650 ---- ---- ---- ---- 2.4350 +.0240 2.4110 675 ---- ---- ---- ---- 2.6785 +.0245 2.6540 700 ---- ---- ---- ---- 2.9255 +.0250 2.9005 725 ---- ---- ---- ---- 3.1755 +.0250 3.1505 750 ---- ---- ---- ---- 3.4255 +.0250 3.4005 775 ---- ---- ---- ---- 3.6755 +.0250 3.6505 800 ---- ---- ---- ---- 3.9255 +.0250 3.9005 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 UNCH .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0165 +.0005 .0160 230 ---- ---- ---- ---- .0190 +.0005 .0185 235 ---- ---- ---- ---- .0220 +.0005 .0215 240 ---- ---- ---- ---- .0255 +.0010 .0245 245 ---- ---- ---- ---- .0295 +.0010 .0285 250 ---- ---- ---- ---- .0335 +.0010 .0325 255 ---- ---- ---- ---- .0380 +.0010 .0370 260 ---- ---- ---- ---- .0430 +.0010 .0420 265 ---- ---- ---- ---- .0485 +.0015 .0470 270 ---- ---- ---- ---- .0550 +.0020 .0530 275 ---- ---- ---- ---- .0615 +.0020 .0595 280 ---- ---- ---- ---- .0685 +.0020 .0665 285 ---- ---- ---- ---- .0760 +.0025 .0735 290 ---- ---- ---- ---- .0845 +.0025 .0820 295 ---- ---- ---- ---- .0930 +.0025 .0905 300 ---- ---- ---- ---- .1025 +.0030 .0995 305 ---- ---- ---- ---- .1125 +.0030 .1095 310 ---- ---- ---- ---- .1235 +.0035 .1200 315 ---- ---- ---- ---- .1350 +.0040 .1310 320 ---- ---- ---- ---- .1470 +.0040 .1430 325 ---- ---- ---- ---- .1600 +.0045 .1555 330 ---- ---- ---- ---- .1735 +.0050 .1685 335 ---- ---- ---- ---- .1875 +.0050 .1825 340 ---- ---- ---- ---- .2025 +.0055 .1970 345 ---- ---- ---- ---- .2185 +.0060 .2125 350 ---- ---- ---- ---- .2350 +.0060 .2290 355 ---- ---- ---- ---- .2520 +.0065 .2455 360 ---- ---- ---- ---- .2705 +.0070 .2635 365 ---- ---- ---- ---- .2895 +.0075 .2820 370 ---- ---- ---- ---- .3090 +.0075 .3015 375 ---- ---- ---- ---- .3300 +.0080 .3220 380 ---- ---- ---- ---- .3515 +.0085 .3430 385 ---- ---- ---- ---- .3740 +.0090 .3650 390 ---- ---- ---- ---- .3970 +.0090 .3880 4 4 395 ---- ---- ---- ---- .4215 +.0095 .4120 400 ---- ---- ---- ---- .4465 +.0100 .4365 405 ---- ---- ---- ---- .4725 +.0100 .4625 410 ---- ---- ---- ---- .4995 +.0105 .4890 415 ---- ---- ---- ---- .5275 +.0115 .5160 420 ---- ---- ---- ---- .5560 +.0115 .5445 425 ---- ---- ---- ---- .5855 +.0120 .5735 430 ---- ---- ---- ---- .6155 +.0120 .6035 435 ---- ---- ---- ---- .6465 +.0125 .6340 440 ---- ---- ---- ---- .6785 +.0130 .6655 445 ---- ---- ---- ---- .7110 +.0135 .6975 450 ---- ---- ---- ---- .7445 +.0140 .7305 455 ---- ---- ---- ---- .7785 +.0145 .7640 460 ---- ---- ---- ---- .8130 +.0150 .7980 465 ---- ---- ---- ---- .8480 +.0150 .8330 470 ---- ---- ---- ---- .8840 +.0155 .8685 475 ---- ---- ---- ---- .9205 +.0160 .9045 480 ---- ---- ---- ---- .9575 +.0160 .9415 485 ---- ---- ---- ---- .9950 +.0165 .9785 490 ---- ---- ---- ---- 1.0330 +.0165 1.0165 495 ---- ---- ---- ---- 1.0720 +.0175 1.0545 500 ---- ---- ---- ---- 1.1110 +.0175 1.0935 505 ---- ---- ---- ---- 1.1505 +.0180 1.1325 510 ---- ---- ---- ---- 1.1905 +.0185 1.1720 515 ---- ---- ---- ---- 1.2310 +.0185 1.2125 520 ---- ---- ---- ---- 1.2715 +.0185 1.2530 525 ---- ---- ---- ---- 1.3130 +.0195 1.2935 550 ---- ---- ---- ---- 1.5245 +.0205 1.5040 575 ---- ---- ---- ---- 1.7440 +.0215 1.7225 600 ---- ---- ---- ---- 1.9700 +.0220 1.9480 625 ---- ---- ---- ---- 2.2025 +.0235 2.1790 650 ---- ---- ---- ---- 2.4395 +.0240 2.4155 675 ---- ---- ---- ---- 2.6810 +.0245 2.6565 700 ---- ---- ---- ---- 2.9265 +.0245 2.9020 725 ---- ---- ---- ---- 3.1755 +.0250 3.1505 750 ---- ---- ---- ---- 3.4255 +.0250 3.4005 775 ---- ---- ---- ---- 3.6755 +.0250 3.6505 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 UNCH .0035 200 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0205 +.0005 .0200 230 ---- ---- ---- ---- .0240 +.0010 .0230 235 ---- ---- ---- ---- .0275 +.0010 .0265 240 ---- ---- ---- ---- .0315 +.0010 .0305 245 ---- ---- ---- ---- .0360 +.0015 .0345 250 ---- ---- ---- ---- .0405 +.0010 .0395 255 ---- ---- ---- ---- .0455 +.0010 .0445 260 ---- ---- ---- ---- .0515 +.0015 .0500 265 ---- ---- ---- ---- .0575 +.0015 .0560 270 ---- ---- ---- ---- .0640 +.0015 .0625 275 ---- ---- ---- ---- .0715 +.0020 .0695 280 ---- ---- ---- ---- .0790 +.0020 .0770 285 ---- ---- ---- ---- .0875 +.0025 .0850 290 ---- ---- ---- ---- .0965 +.0025 .0940 295 ---- ---- ---- ---- .1060 +.0030 .1030 300 ---- ---- ---- ---- .1160 +.0030 .1130 305 ---- ---- ---- ---- .1270 +.0035 .1235 310 ---- ---- ---- ---- .1380 +.0035 .1345 315 ---- ---- ---- ---- .1500 +.0035 .1465 320 ---- ---- ---- ---- .1630 +.0040 .1590 325 ---- ---- ---- ---- .1765 +.0045 .1720 330 ---- ---- ---- ---- .1905 +.0045 .1860 335 ---- ---- ---- ---- .2055 +.0050 .2005 340 ---- ---- ---- ---- .2210 +.0055 .2155 345 ---- ---- ---- ---- .2370 +.0055 .2315 350 ---- ---- ---- ---- .2540 +.0055 .2485 355 ---- ---- ---- ---- .2720 +.0065 .2655 360 ---- ---- ---- ---- .2905 +.0065 .2840 365 ---- ---- ---- ---- .3100 +.0070 .3030 370 ---- ---- ---- ---- .3300 +.0070 .3230 375 ---- ---- ---- ---- .3510 +.0075 .3435 380 ---- ---- ---- ---- .3730 +.0080 .3650 385 ---- ---- ---- ---- .3955 +.0080 .3875 390 ---- ---- ---- ---- .4190 +.0085 .4105 395 ---- ---- ---- ---- .4435 +.0090 .4345 400 ---- ---- ---- ---- .4690 +.0095 .4595 405 ---- ---- ---- ---- .4950 +.0095 .4855 410 ---- ---- ---- ---- .5220 +.0100 .5120 415 ---- ---- ---- ---- .5500 +.0105 .5395 420 ---- ---- ---- ---- .5785 +.0110 .5675 425 ---- ---- ---- ---- .6080 +.0115 .5965 430 ---- ---- ---- ---- .6380 +.0115 .6265 435 ---- ---- ---- ---- .6690 +.0120 .6570 440 ---- ---- ---- ---- .7010 +.0125 .6885 445 ---- ---- ---- ---- .7330 +.0125 .7205 450 ---- ---- ---- ---- .7665 +.0135 .7530 455 ---- ---- ---- ---- .8000 +.0135 .7865 460 ---- ---- ---- ---- .8345 +.0140 .8205 465 ---- ---- ---- ---- .8695 +.0140 .8555 470 ---- ---- ---- ---- .9050 +.0145 .8905 475 ---- ---- ---- ---- .9415 +.0150 .9265 480 ---- ---- ---- ---- .9780 +.0150 .9630 485 ---- ---- ---- ---- 1.0155 +.0155 1.0000 490 ---- ---- ---- ---- 1.0530 +.0155 1.0375 495 ---- ---- ---- ---- 1.0915 +.0160 1.0755 500 ---- ---- ---- ---- 1.1300 +.0160 1.1140 505 ---- ---- ---- ---- 1.1695 +.0170 1.1525 510 ---- ---- ---- ---- 1.2090 +.0170 1.1920 515 ---- ---- ---- ---- 1.2490 +.0170 1.2320 520 ---- ---- ---- ---- 1.2895 +.0175 1.2720 525 ---- ---- ---- ---- 1.3305 +.0180 1.3125 550 ---- ---- ---- ---- 1.5400 +.0190 1.5210 575 ---- ---- ---- ---- 1.7575 +.0200 1.7375 600 ---- ---- ---- ---- 1.9820 +.0210 1.9610 625 ---- ---- ---- ---- 2.2120 +.0220 2.1900 650 ---- ---- ---- ---- 2.4470 +.0225 2.4245 675 ---- ---- ---- ---- 2.6865 +.0225 2.6640 700 ---- ---- ---- ---- 2.9300 +.0230 2.9070 725 ---- ---- ---- ---- 3.1770 +.0230 3.1540 750 ---- ---- ---- ---- 3.4270 +.0235 3.4035 775 ---- ---- ---- ---- 3.6770 +.0235 3.6535 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0240 +.0005 .0235 230 ---- ---- ---- ---- .0275 +.0005 .0270 235 ---- ---- ---- ---- .0315 +.0010 .0305 240 ---- ---- ---- ---- .0360 +.0010 .0350 245 ---- ---- ---- ---- .0405 +.0010 .0395 250 ---- ---- ---- ---- .0460 +.0015 .0445 255 ---- ---- ---- ---- .0515 +.0015 .0500 260 ---- ---- ---- ---- .0580 +.0020 .0560 265 ---- ---- ---- ---- .0645 +.0015 .0630 270 ---- ---- ---- ---- .0715 +.0015 .0700 275 ---- ---- ---- ---- .0795 +.0020 .0775 280 ---- ---- ---- ---- .0880 +.0025 .0855 285 ---- ---- ---- ---- .0965 +.0025 .0940 290 ---- ---- ---- ---- .1060 +.0025 .1035 295 ---- ---- ---- ---- .1165 +.0030 .1135 300 ---- ---- ---- ---- .1270 +.0030 .1240 305 ---- ---- ---- ---- .1385 +.0035 .1350 310 ---- ---- ---- ---- .1505 +.0040 .1465 315 ---- ---- ---- ---- .1630 +.0040 .1590 320 ---- ---- ---- ---- .1765 +.0045 .1720 325 ---- ---- ---- ---- .1905 +.0045 .1860 330 ---- ---- ---- ---- .2050 +.0045 .2005 335 ---- ---- ---- ---- .2205 +.0050 .2155 340 ---- ---- ---- ---- .2365 +.0055 .2310 345 ---- ---- ---- ---- .2535 +.0060 .2475 350 ---- ---- ---- ---- .2710 +.0060 .2650 355 ---- ---- ---- ---- .2895 +.0065 .2830 360 ---- ---- ---- ---- .3085 +.0070 .3015 365 ---- ---- ---- ---- .3280 +.0070 .3210 370 ---- ---- ---- ---- .3490 +.0075 .3415 375 ---- ---- ---- ---- .3700 +.0075 .3625 380 ---- ---- ---- ---- .3925 +.0080 .3845 385 ---- ---- ---- ---- .4155 +.0085 .4070 390 ---- ---- ---- ---- .4390 +.0085 .4305 395 ---- ---- ---- ---- .4640 +.0095 .4545 400 ---- ---- ---- ---- .4895 +.0095 .4800 405 ---- ---- ---- ---- .5155 +.0100 .5055 410 ---- ---- ---- ---- .5425 +.0100 .5325 415 ---- ---- ---- ---- .5705 +.0105 .5600 420 ---- ---- ---- ---- .5990 +.0110 .5880 425 ---- ---- ---- ---- .6285 +.0115 .6170 430 ---- ---- ---- ---- .6585 +.0115 .6470 435 ---- ---- ---- ---- .6895 +.0120 .6775 440 ---- ---- ---- ---- .7210 +.0125 .7085 445 ---- ---- ---- ---- .7530 +.0125 .7405 450 ---- ---- ---- ---- .7860 +.0130 .7730 455 ---- ---- ---- ---- .8195 +.0135 .8060 460 ---- ---- ---- ---- .8535 +.0140 .8395 465 ---- ---- ---- ---- .8880 +.0140 .8740 470 ---- ---- ---- ---- .9235 +.0145 .9090 475 ---- ---- ---- ---- .9595 +.0150 .9445 480 ---- ---- ---- ---- .9955 +.0150 .9805 485 ---- ---- ---- ---- 1.0325 +.0150 1.0175 490 ---- ---- ---- ---- 1.0700 +.0155 1.0545 495 ---- ---- ---- ---- 1.1080 +.0160 1.0920 500 ---- ---- ---- ---- 1.1465 +.0165 1.1300 505 ---- ---- ---- ---- 1.1855 +.0165 1.1690 510 ---- ---- ---- ---- 1.2245 +.0165 1.2080 515 ---- ---- ---- ---- 1.2645 +.0175 1.2470 520 ---- ---- ---- ---- 1.3045 +.0175 1.2870 525 ---- ---- ---- ---- 1.3450 +.0180 1.3270 550 ---- ---- ---- ---- 1.5525 +.0185 1.5340 575 ---- ---- ---- ---- 1.7685 +.0200 1.7485 600 ---- ---- ---- ---- 1.9910 +.0210 1.9700 625 ---- ---- ---- ---- 2.2190 +.0215 2.1975 650 ---- ---- ---- ---- 2.4525 +.0220 2.4305 675 ---- ---- ---- ---- 2.6905 +.0230 2.6675 700 ---- ---- ---- ---- 2.9325 +.0230 2.9095 725 ---- ---- ---- ---- 3.1780 +.0235 3.1545 750 ---- ---- ---- ---- 3.4270 +.0235 3.4035 775 ---- ---- ---- ---- 3.6770 +.0235 3.6535 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 UNCH .0055 200 ---- ---- ---- ---- .0135 UNCH .0135 225 ---- ---- ---- ---- .0285 +.0005 .0280 230 ---- ---- ---- ---- .0325 +.0005 .0320 235 ---- ---- ---- ---- .0370 +.0010 .0360 240 ---- ---- ---- ---- .0420 +.0010 .0410 245 ---- ---- ---- ---- .0475 +.0015 .0460 250 ---- ---- ---- ---- .0530 +.0015 .0515 255 ---- ---- ---- ---- .0595 +.0015 .0580 260 ---- ---- ---- ---- .0660 +.0015 .0645 265 ---- ---- ---- ---- .0735 +.0020 .0715 270 ---- ---- ---- ---- .0810 +.0020 .0790 275 ---- ---- ---- ---- .0895 +.0025 .0870 280 ---- ---- ---- ---- .0985 +.0025 .0960 285 ---- ---- ---- ---- .1080 +.0030 .1050 290 ---- ---- ---- ---- .1180 +.0030 .1150 295 ---- ---- ---- ---- .1285 +.0030 .1255 300 ---- ---- ---- ---- .1400 +.0035 .1365 305 ---- ---- ---- ---- .1515 +.0035 .1480 310 ---- ---- ---- ---- .1645 +.0040 .1605 315 ---- ---- ---- ---- .1775 +.0040 .1735 320 ---- ---- ---- ---- .1915 +.0045 .1870 325 ---- ---- ---- ---- .2060 +.0050 .2010 330 ---- ---- ---- ---- .2210 +.0050 .2160 335 ---- ---- ---- ---- .2370 +.0055 .2315 340 ---- ---- ---- ---- .2535 +.0055 .2480 345 ---- ---- ---- ---- .2705 +.0055 .2650 350 ---- ---- ---- ---- .2885 +.0060 .2825 355 ---- ---- ---- ---- .3075 +.0065 .3010 360 ---- ---- ---- ---- .3265 +.0065 .3200 365 ---- ---- ---- ---- .3470 +.0070 .3400 370 ---- ---- ---- ---- .3680 +.0075 .3605 375 ---- ---- ---- ---- .3895 +.0080 .3815 380 ---- ---- ---- ---- .4120 +.0080 .4040 385 ---- ---- ---- ---- .4350 +.0085 .4265 390 ---- ---- ---- ---- .4590 +.0085 .4505 395 ---- ---- ---- ---- .4840 +.0090 .4750 400 ---- ---- ---- ---- .5095 +.0095 .5000 405 ---- ---- ---- ---- .5360 +.0100 .5260 410 ---- ---- ---- ---- .5630 +.0100 .5530 415 ---- ---- ---- ---- .5910 +.0105 .5805 420 ---- ---- ---- ---- .6200 +.0110 .6090 425 ---- ---- ---- ---- .6490 +.0110 .6380 430 ---- ---- ---- ---- .6795 +.0120 .6675 435 ---- ---- ---- ---- .7100 +.0120 .6980 440 ---- ---- ---- ---- .7415 +.0125 .7290 445 ---- ---- ---- ---- .7735 +.0125 .7610 450 ---- ---- ---- ---- .8065 +.0130 .7935 455 ---- ---- ---- ---- .8400 +.0135 .8265 460 ---- ---- ---- ---- .8740 +.0140 .8600 465 ---- ---- ---- ---- .9085 +.0140 .8945 470 ---- ---- ---- ---- .9435 +.0140 .9295 475 ---- ---- ---- ---- .9795 +.0150 .9645 480 ---- ---- ---- ---- 1.0155 +.0150 1.0005 485 ---- ---- ---- ---- 1.0525 +.0155 1.0370 490 ---- ---- ---- ---- 1.0895 +.0155 1.0740 495 ---- ---- ---- ---- 1.1270 +.0155 1.1115 500 ---- ---- ---- ---- 1.1655 +.0160 1.1495 505 ---- ---- ---- ---- 1.2040 +.0165 1.1875 510 ---- ---- ---- ---- 1.2430 +.0165 1.2265 515 ---- ---- ---- ---- 1.2825 +.0170 1.2655 520 ---- ---- ---- ---- 1.3225 +.0175 1.3050 525 ---- ---- ---- ---- 1.3625 +.0175 1.3450 550 ---- ---- ---- ---- 1.5690 +.0190 1.5500 575 ---- ---- ---- ---- 1.7830 +.0200 1.7630 600 ---- ---- ---- ---- 2.0035 +.0205 1.9830 625 ---- ---- ---- ---- 2.2305 +.0215 2.2090 650 ---- ---- ---- ---- 2.4620 +.0220 2.4400 675 ---- ---- ---- ---- 2.6985 +.0230 2.6755 700 ---- ---- ---- ---- 2.9385 +.0230 2.9155 725 ---- ---- ---- ---- 3.1825 +.0235 3.1590 750 ---- ---- ---- ---- 3.4295 +.0235 3.4060 775 ---- ---- ---- ---- 3.6795 +.0235 3.6560 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0175 +.0005 .0170 225 ---- ---- ---- ---- .0345 +.0010 .0335 230 ---- ---- ---- ---- .0390 +.0010 .0380 235 ---- ---- ---- ---- .0440 +.0010 .0430 240 ---- ---- ---- ---- .0495 +.0015 .0480 245 ---- ---- ---- ---- .0550 +.0015 .0535 250 ---- ---- ---- ---- .0615 +.0015 .0600 255 ---- ---- ---- ---- .0680 +.0015 .0665 260 ---- ---- ---- ---- .0755 +.0020 .0735 265 ---- ---- ---- ---- .0830 +.0020 .0810 270 ---- ---- ---- ---- .0915 +.0025 .0890 275 ---- ---- ---- ---- .1000 +.0020 .0980 280 ---- ---- ---- ---- .1095 +.0025 .1070 285 ---- ---- ---- ---- .1195 +.0030 .1165 290 ---- ---- ---- ---- .1300 +.0030 .1270 295 ---- ---- ---- ---- .1410 +.0030 .1380 300 ---- ---- ---- ---- .1530 +.0035 .1495 305 ---- ---- ---- ---- .1650 +.0035 .1615 310 ---- ---- ---- ---- .1780 +.0040 .1740 315 ---- ---- ---- ---- .1915 +.0040 .1875 320 ---- ---- ---- ---- .2060 +.0045 .2015 325 ---- ---- ---- ---- .2205 +.0045 .2160 330 ---- ---- ---- ---- .2360 +.0050 .2310 335 ---- ---- ---- ---- .2525 +.0055 .2470 340 ---- ---- ---- ---- .2690 +.0055 .2635 345 ---- ---- ---- ---- .2865 +.0060 .2805 350 ---- ---- ---- ---- .3045 +.0060 .2985 355 ---- ---- ---- ---- .3235 +.0065 .3170 360 ---- ---- ---- ---- .3430 +.0070 .3360 365 ---- ---- ---- ---- .3635 +.0075 .3560 370 ---- ---- ---- ---- .3845 +.0075 .3770 375 ---- ---- ---- ---- .4060 +.0080 .3980 380 ---- ---- ---- ---- .4285 +.0080 .4205 385 ---- ---- ---- ---- .4520 +.0085 .4435 390 ---- ---- ---- ---- .4760 +.0090 .4670 395 ---- ---- ---- ---- .5010 +.0095 .4915 400 ---- ---- ---- ---- .5265 +.0095 .5170 405 ---- ---- ---- ---- .5525 +.0095 .5430 410 ---- ---- ---- ---- .5800 +.0105 .5695 415 ---- ---- ---- ---- .6075 +.0105 .5970 420 ---- ---- ---- ---- .6365 +.0110 .6255 425 ---- ---- ---- ---- .6655 +.0110 .6545 430 ---- ---- ---- ---- .6955 +.0115 .6840 435 ---- ---- ---- ---- .7265 +.0120 .7145 440 ---- ---- ---- ---- .7575 +.0120 .7455 445 ---- ---- ---- ---- .7895 +.0125 .7770 450 ---- ---- ---- ---- .8225 +.0130 .8095 455 ---- ---- ---- ---- .8555 +.0130 .8425 460 ---- ---- ---- ---- .8895 +.0135 .8760 465 ---- ---- ---- ---- .9240 +.0140 .9100 470 ---- ---- ---- ---- .9590 +.0145 .9445 475 ---- ---- ---- ---- .9945 +.0145 .9800 480 ---- ---- ---- ---- 1.0305 +.0150 1.0155 485 ---- ---- ---- ---- 1.0670 +.0150 1.0520 490 ---- ---- ---- ---- 1.1040 +.0155 1.0885 495 ---- ---- ---- ---- 1.1420 +.0160 1.1260 500 ---- ---- ---- ---- 1.1800 +.0165 1.1635 505 ---- ---- ---- ---- 1.2180 +.0160 1.2020 510 ---- ---- ---- ---- 1.2570 +.0165 1.2405 515 ---- ---- ---- ---- 1.2965 +.0170 1.2795 520 ---- ---- ---- ---- 1.3360 +.0170 1.3190 525 ---- ---- ---- ---- 1.3760 +.0175 1.3585 550 ---- ---- ---- ---- 1.5810 +.0185 1.5625 575 ---- ---- ---- ---- 1.7940 +.0195 1.7745 600 ---- ---- ---- ---- 2.0135 +.0205 1.9930 625 ---- ---- ---- ---- 2.2390 +.0215 2.2175 650 ---- ---- ---- ---- 2.4690 +.0220 2.4470 675 ---- ---- ---- ---- 2.7040 +.0225 2.6815 700 ---- ---- ---- ---- 2.9425 +.0230 2.9195 725 ---- ---- ---- ---- 3.1850 +.0230 3.1620 750 ---- ---- ---- ---- 3.4310 +.0235 3.4075 775 ---- ---- ---- ---- 3.6795 +.0235 3.6560 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 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0190 +.0005 .0185 225 ---- ---- ---- ---- .0375 +.0010 .0365 250 ---- ---- ---- ---- .0665 +.0020 .0645 260 ---- ---- ---- ---- .0810 +.0020 .0790 265 ---- ---- ---- ---- .0895 +.0025 .0870 270 ---- ---- ---- ---- .0980 +.0020 .0960 275 ---- ---- ---- ---- .1075 +.0025 .1050 280 ---- ---- ---- ---- .1175 +.0030 .1145 285 ---- ---- ---- ---- .1280 +.0030 .1250 290 ---- ---- ---- ---- .1390 +.0035 .1355 295 ---- ---- ---- ---- .1505 +.0035 .1470 300 ---- ---- ---- ---- .1630 +.0040 .1590 305 ---- ---- ---- ---- .1755 +.0035 .1720 310 ---- ---- ---- ---- .1890 +.0040 .1850 315 ---- ---- ---- ---- .2035 +.0045 .1990 320 ---- ---- ---- ---- .2180 +.0045 .2135 325 ---- ---- ---- ---- .2335 +.0050 .2285 330 ---- ---- ---- ---- .2495 +.0050 .2445 335 ---- ---- ---- ---- .2665 +.0055 .2610 340 ---- ---- ---- ---- .2835 +.0055 .2780 345 ---- ---- ---- ---- .3015 +.0060 .2955 350 ---- ---- ---- ---- .3205 +.0065 .3140 355 ---- ---- ---- ---- .3400 +.0070 .3330 360 ---- ---- ---- ---- .3600 +.0070 .3530 365 ---- ---- ---- ---- .3810 +.0075 .3735 370 ---- ---- ---- ---- .4025 +.0080 .3945 375 ---- ---- ---- ---- .4245 +.0080 .4165 380 ---- ---- ---- ---- .4475 +.0080 .4395 385 ---- ---- ---- ---- .4715 +.0090 .4625 390 ---- ---- ---- ---- .4960 +.0090 .4870 395 ---- ---- ---- ---- .5210 +.0095 .5115 400 ---- ---- ---- ---- .5470 +.0095 .5375 405 ---- ---- ---- ---- .5735 +.0100 .5635 410 ---- ---- ---- ---- .6010 +.0105 .5905 415 ---- ---- ---- ---- .6290 +.0105 .6185 420 ---- ---- ---- ---- .6580 +.0110 .6470 425 ---- ---- ---- ---- .6875 +.0115 .6760 430 ---- ---- ---- ---- .7175 +.0115 .7060 435 ---- ---- ---- ---- .7480 +.0120 .7360 440 ---- ---- ---- ---- .7795 +.0120 .7675 445 ---- ---- ---- ---- .8115 +.0125 .7990 450 ---- ---- ---- ---- .8445 +.0130 .8315 455 ---- ---- ---- ---- .8775 +.0135 .8640 460 ---- ---- ---- ---- .9115 +.0140 .8975 465 ---- ---- ---- ---- .9455 +.0140 .9315 470 ---- ---- ---- ---- .9805 +.0140 .9665 475 ---- ---- ---- ---- 1.0160 +.0145 1.0015 480 ---- ---- ---- ---- 1.0520 +.0150 1.0370 485 ---- ---- ---- ---- 1.0885 +.0155 1.0730 490 ---- ---- ---- ---- 1.1250 +.0155 1.1095 495 ---- ---- ---- ---- 1.1625 +.0160 1.1465 500 ---- ---- ---- ---- 1.2000 +.0160 1.1840 505 ---- ---- ---- ---- 1.2385 +.0165 1.2220 510 ---- ---- ---- ---- 1.2770 +.0165 1.2605 515 ---- ---- ---- ---- 1.3160 +.0170 1.2990 520 ---- ---- ---- ---- 1.3555 +.0170 1.3385 525 ---- ---- ---- ---- 1.3950 +.0175 1.3775 550 ---- ---- ---- ---- 1.5990 +.0185 1.5805 575 ---- ---- ---- ---- 1.8100 +.0195 1.7905 600 ---- ---- ---- ---- 2.0280 +.0205 2.0075 625 ---- ---- ---- ---- 2.2520 +.0215 2.2305 650 ---- ---- ---- ---- 2.4805 +.0220 2.4585 675 ---- ---- ---- ---- 2.7140 +.0225 2.6915 700 ---- ---- ---- ---- 2.9515 +.0230 2.9285 725 ---- ---- ---- ---- 3.1930 +.0235 3.1695 750 ---- ---- ---- ---- 3.4375 +.0235 3.4140 775 ---- ---- ---- ---- 3.6850 +.0235 3.6615 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 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0225 +.0010 .0215 225 ---- ---- ---- ---- .0430 +.0015 .0415 250 ---- ---- ---- ---- .0740 +.0020 .0720 275 ---- ---- ---- ---- .1175 +.0025 .1150 280 ---- ---- ---- ---- .1280 +.0030 .1250 285 ---- ---- ---- ---- .1385 +.0030 .1355 290 ---- ---- ---- ---- .1505 +.0035 .1470 295 ---- ---- ---- ---- .1625 +.0035 .1590 300 ---- ---- ---- ---- .1750 +.0035 .1715 305 ---- ---- ---- ---- .1885 +.0040 .1845 310 ---- ---- ---- ---- .2025 +.0045 .1980 315 ---- ---- ---- ---- .2170 +.0045 .2125 320 ---- ---- ---- ---- .2320 +.0045 .2275 325 ---- ---- ---- ---- .2480 +.0050 .2430 330 ---- ---- ---- ---- .2645 +.0055 .2590 335 ---- ---- ---- ---- .2815 +.0060 .2755 340 ---- ---- ---- ---- .2990 +.0060 .2930 345 ---- ---- ---- ---- .3175 +.0065 .3110 350 ---- ---- ---- ---- .3365 +.0065 .3300 355 ---- ---- ---- ---- .3560 +.0065 .3495 360 ---- ---- ---- ---- .3765 +.0070 .3695 365 ---- ---- ---- ---- .3975 +.0075 .3900 370 ---- ---- ---- ---- .4195 +.0080 .4115 375 ---- ---- ---- ---- .4420 +.0085 .4335 380 ---- ---- ---- ---- .4650 +.0085 .4565 385 ---- ---- ---- ---- .4890 +.0090 .4800 390 ---- ---- ---- ---- .5135 +.0090 .5045 395 ---- ---- ---- ---- .5385 +.0090 .5295 400 ---- ---- ---- ---- .5650 +.0100 .5550 405 ---- ---- ---- ---- .5915 +.0100 .5815 410 ---- ---- ---- ---- .6190 +.0105 .6085 415 ---- ---- ---- ---- .6470 +.0105 .6365 420 ---- ---- ---- ---- .6760 +.0110 .6650 425 ---- ---- ---- ---- .7055 +.0115 .6940 430 ---- ---- ---- ---- .7355 +.0115 .7240 435 ---- ---- ---- ---- .7665 +.0120 .7545 440 ---- ---- ---- ---- .7975 +.0120 .7855 445 ---- ---- ---- ---- .8295 +.0125 .8170 450 ---- ---- ---- ---- .8620 +.0130 .8490 455 ---- ---- ---- ---- .8955 +.0135 .8820 460 ---- ---- ---- ---- .9290 +.0135 .9155 465 ---- ---- ---- ---- .9630 +.0135 .9495 470 ---- ---- ---- ---- .9980 +.0140 .9840 475 ---- ---- ---- ---- 1.0330 +.0140 1.0190 480 ---- ---- ---- ---- 1.0690 +.0150 1.0540 485 ---- ---- ---- ---- 1.1050 +.0150 1.0900 490 ---- ---- ---- ---- 1.1420 +.0155 1.1265 495 ---- ---- ---- ---- 1.1790 +.0155 1.1635 500 ---- ---- ---- ---- 1.2165 +.0160 1.2005 505 ---- ---- ---- ---- 1.2545 +.0160 1.2385 510 ---- ---- ---- ---- 1.2930 +.0165 1.2765 515 ---- ---- ---- ---- 1.3320 +.0170 1.3150 520 ---- ---- ---- ---- 1.3710 +.0170 1.3540 525 ---- ---- ---- ---- 1.4105 +.0175 1.3930 550 ---- ---- ---- ---- 1.6130 +.0185 1.5945 575 ---- ---- ---- ---- 1.8230 +.0195 1.8035 600 ---- ---- ---- ---- 2.0395 +.0205 2.0190 625 ---- ---- ---- ---- 2.2615 +.0210 2.2405 650 ---- ---- ---- ---- 2.4890 +.0220 2.4670 675 ---- ---- ---- ---- 2.7210 +.0225 2.6985 700 ---- ---- ---- ---- 2.9570 +.0230 2.9340 725 ---- ---- ---- ---- 3.1965 +.0230 3.1735 750 ---- ---- ---- ---- 3.4395 +.0230 3.4165 775 ---- ---- ---- ---- 3.6860 +.0235 3.6625 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 ---- ---- ---- ---- .0125 +.0005 .0120 200 ---- ---- ---- ---- .0260 +.0005 .0255 225 ---- ---- ---- ---- .0485 +.0015 .0470 250 ---- ---- ---- ---- .0815 +.0020 .0795 275 ---- ---- ---- ---- .1270 +.0030 .1240 285 ---- ---- ---- ---- .1490 +.0035 .1455 290 ---- ---- ---- ---- .1605 +.0035 .1570 295 ---- ---- ---- ---- .1730 +.0035 .1695 300 ---- ---- ---- ---- .1860 +.0040 .1820 305 ---- ---- ---- ---- .1995 +.0040 .1955 310 ---- ---- ---- ---- .2140 +.0045 .2095 315 ---- ---- ---- ---- .2285 +.0045 .2240 320 ---- ---- ---- ---- .2440 +.0050 .2390 325 ---- ---- ---- ---- .2600 +.0050 .2550 330 ---- ---- ---- ---- .2765 +.0055 .2710 335 ---- ---- ---- ---- .2940 +.0060 .2880 340 ---- ---- ---- ---- .3115 +.0060 .3055 345 ---- ---- ---- ---- .3300 +.0060 .3240 350 ---- ---- ---- ---- .3495 +.0065 .3430 355 ---- ---- ---- ---- .3690 +.0065 .3625 360 ---- ---- ---- ---- .3895 +.0070 .3825 365 ---- ---- ---- ---- .4105 +.0075 .4030 370 ---- ---- ---- ---- .4325 +.0080 .4245 375 ---- ---- ---- ---- .4550 +.0080 .4470 380 ---- ---- ---- ---- .4780 +.0085 .4695 385 ---- ---- ---- ---- .5020 +.0090 .4930 390 ---- ---- ---- ---- .5265 +.0090 .5175 395 ---- ---- ---- ---- .5515 +.0095 .5420 400 ---- ---- ---- ---- .5775 +.0095 .5680 405 ---- ---- ---- ---- .6040 +.0100 .5940 410 ---- ---- ---- ---- .6315 +.0105 .6210 415 ---- ---- ---- ---- .6595 +.0105 .6490 420 ---- ---- ---- ---- .6880 +.0110 .6770 425 ---- ---- ---- ---- .7175 +.0115 .7060 430 ---- ---- ---- ---- .7475 +.0120 .7355 435 ---- ---- ---- ---- .7780 +.0120 .7660 440 ---- ---- ---- ---- .8090 +.0125 .7965 445 ---- ---- ---- ---- .8410 +.0130 .8280 450 ---- ---- ---- ---- .8730 +.0130 .8600 455 ---- ---- ---- ---- .9060 +.0130 .8930 460 ---- ---- ---- ---- .9395 +.0135 .9260 465 ---- ---- ---- ---- .9735 +.0140 .9595 470 ---- ---- ---- ---- 1.0080 +.0140 .9940 475 ---- ---- ---- ---- 1.0430 +.0145 1.0285 480 ---- ---- ---- ---- 1.0785 +.0145 1.0640 485 ---- ---- ---- ---- 1.1145 +.0150 1.0995 490 ---- ---- ---- ---- 1.1510 +.0150 1.1360 495 ---- ---- ---- ---- 1.1880 +.0155 1.1725 500 ---- ---- ---- ---- 1.2255 +.0160 1.2095 505 ---- ---- ---- ---- 1.2635 +.0165 1.2470 510 ---- ---- ---- ---- 1.3015 +.0165 1.2850 515 ---- ---- ---- ---- 1.3400 +.0165 1.3235 520 ---- ---- ---- ---- 1.3790 +.0170 1.3620 525 ---- ---- ---- ---- 1.4185 +.0170 1.4015 550 ---- ---- ---- ---- 1.6205 +.0185 1.6020 575 ---- ---- ---- ---- 1.8295 +.0190 1.8105 600 ---- ---- ---- ---- 2.0455 +.0205 2.0250 625 ---- ---- ---- ---- 2.2670 +.0210 2.2460 650 ---- ---- ---- ---- 2.4940 +.0220 2.4720 675 ---- ---- ---- ---- 2.7250 +.0225 2.7025 700 ---- ---- ---- ---- 2.9600 +.0225 2.9375 725 ---- ---- ---- ---- 3.1990 +.0230 3.1760 750 ---- ---- ---- ---- 3.4415 +.0235 3.4180 775 ---- ---- ---- ---- 3.6865 +.0235 3.6630 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0150 +.0005 .0145 200 ---- ---- ---- ---- .0305 +.0005 .0300 225 ---- ---- ---- ---- .0550 +.0015 .0535 250 ---- ---- ---- ---- .0900 +.0020 .0880 275 ---- ---- ---- ---- .1380 +.0030 .1350 285 ---- ---- ---- ---- .1610 +.0035 .1575 290 ---- ---- ---- ---- .1730 +.0035 .1695 295 ---- ---- ---- ---- .1860 +.0040 .1820 300 ---- ---- ---- ---- .1995 +.0040 .1955 305 ---- ---- ---- ---- .2135 +.0045 .2090 310 ---- ---- ---- ---- .2280 +.0045 .2235 315 ---- ---- ---- ---- .2430 +.0050 .2380 320 ---- ---- ---- ---- .2585 +.0050 .2535 325 ---- ---- ---- ---- .2750 +.0055 .2695 330 ---- ---- ---- ---- .2920 +.0055 .2865 335 ---- ---- ---- ---- .3095 +.0060 .3035 340 ---- ---- ---- ---- .3275 +.0060 .3215 345 ---- ---- ---- ---- .3465 +.0065 .3400 350 ---- ---- ---- ---- .3655 +.0065 .3590 355 ---- ---- ---- ---- .3855 +.0070 .3785 360 ---- ---- ---- ---- .4065 +.0075 .3990 365 ---- ---- ---- ---- .4275 +.0075 .4200 370 ---- ---- ---- ---- .4495 +.0080 .4415 375 ---- ---- ---- ---- .4720 +.0080 .4640 380 ---- ---- ---- ---- .4955 +.0085 .4870 385 ---- ---- ---- ---- .5195 +.0090 .5105 390 ---- ---- ---- ---- .5445 +.0095 .5350 395 ---- ---- ---- ---- .5695 +.0095 .5600 400 ---- ---- ---- ---- .5960 +.0100 .5860 405 ---- ---- ---- ---- .6225 +.0100 .6125 410 ---- ---- ---- ---- .6500 +.0105 .6395 415 ---- ---- ---- ---- .6780 +.0105 .6675 420 ---- ---- ---- ---- .7070 +.0110 .6960 425 ---- ---- ---- ---- .7365 +.0115 .7250 430 ---- ---- ---- ---- .7665 +.0120 .7545 435 ---- ---- ---- ---- .7970 +.0120 .7850 440 ---- ---- ---- ---- .8280 +.0120 .8160 445 ---- ---- ---- ---- .8600 +.0125 .8475 450 ---- ---- ---- ---- .8925 +.0130 .8795 455 ---- ---- ---- ---- .9255 +.0135 .9120 460 ---- ---- ---- ---- .9590 +.0135 .9455 465 ---- ---- ---- ---- .9930 +.0140 .9790 470 ---- ---- ---- ---- 1.0275 +.0140 1.0135 475 ---- ---- ---- ---- 1.0625 +.0145 1.0480 480 ---- ---- ---- ---- 1.0980 +.0145 1.0835 485 ---- ---- ---- ---- 1.1340 +.0150 1.1190 490 ---- ---- ---- ---- 1.1705 +.0150 1.1555 495 ---- ---- ---- ---- 1.2075 +.0155 1.1920 500 ---- ---- ---- ---- 1.2450 +.0160 1.2290 505 ---- ---- ---- ---- 1.2825 +.0160 1.2665 510 ---- ---- ---- ---- 1.3210 +.0165 1.3045 525 ---- ---- ---- ---- 1.4375 +.0170 1.4205 550 ---- ---- ---- ---- 1.6390 +.0185 1.6205 575 ---- ---- ---- ---- 1.8480 +.0195 1.8285 600 ---- ---- ---- ---- 2.0630 +.0205 2.0425 625 ---- ---- ---- ---- 2.2835 +.0210 2.2625 650 ---- ---- ---- ---- 2.5095 +.0220 2.4875 675 ---- ---- ---- ---- 2.7395 +.0225 2.7170 700 ---- ---- ---- ---- 2.9735 +.0225 2.9510 725 ---- ---- ---- ---- 3.2115 +.0230 3.1885 750 ---- ---- ---- ---- 3.4525 +.0235 3.4290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1343 3664 48342 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 57.25 +1.00 56.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 356.75 +1.00 355.75 50 73000 ---- ---- ---- ---- 326.75 +1.00 325.75 10 80000 ---- ---- ---- ---- 256.75 +1.00 255.75 75 85000 ---- ---- ---- ---- 207.00 +1.25 205.75 150 90000 ---- ---- ---- ---- 157.00 +1.00 156.00 75 92000 ---- ---- ---- ---- 137.00 +.75 136.25 125 95000 ---- ---- ---- ---- 107.00 +.75 106.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 40.25 +1.00 39.25 75 73000 ---- ---- ---- ---- 465.25 +3.00 462.25 10 81000 ---- ---- ---- ---- 385.50 +3.00 382.50 25 85000 ---- ---- ---- ---- 345.75 +3.00 342.75 100 90000 ---- ---- ---- ---- 296.00 +3.00 293.00 25 95000 ---- ---- ---- ---- 246.50 +2.75 243.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 56.25 +9.75 46.50 25 73000 ---- ---- ---- ---- 424.75 +19.75 405.00 10 81000 ---- ---- ---- ---- 346.25 +19.75 326.50 25 85000 ---- ---- ---- ---- 307.00 +19.50 287.50 100 90000 ---- ---- ---- ---- 258.25 +18.75 239.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 53.50 +17.00 36.50 25 81000 ---- ---- ---- ---- 253.00 +10.25 242.75 25 85000 ---- ---- ---- ---- 215.25 +8.25 207.00 100 90000 ---- ---- ---- ---- 170.00 +4.25 165.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 66.50 UNCH 66.50 50 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 147.25 +.50 146.75 175 90000 ---- ---- ---- ---- 115.25 +.50 114.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 UNCH 56.25 50 50 85000 ---- ---- ---- ---- 123.75 +.25 123.50 175 90000 ---- ---- ---- ---- 94.75 +.25 94.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 57.00 -.25 57.25 50 50 85000 ---- ---- ---- ---- 123.50 UNCH 123.50 175 90000 ---- ---- ---- ---- 96.25 -.25 96.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.50 -26.75 103.25 50 90000 ---- ---- ---- ---- 56.75 -22.00 78.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 90.75 -1.25 92.00 50 90000 ---- ---- ---- ---- 69.00 -1.00 70.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 80.50 -5.00 85.50 50 90000 ---- ---- ---- ---- 61.00 -4.25 65.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2505 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 7.50 -1.25 8.75 125 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 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 37.00 -9.25 46.25 125 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 UNCH .50 450 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- .75 UNCH .75 50 80000 ---- ---- ---- ---- 1.25 UNCH 1.25 100 85000 ---- ---- ---- ---- 1.75 -.25 2.00 175 88000 ---- ---- ---- ---- 2.25 -.50 2.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 3.25 +1.25 2.00 75 68500 ---- ---- ---- ---- 3.25 +1.25 2.00 25 70000 ---- ---- ---- ---- 3.75 +1.50 2.25 300 73000 ---- ---- ---- ---- 4.50 +1.75 2.75 100 74000 ---- ---- ---- ---- 4.75 +1.75 3.00 50 75000 ---- ---- ---- ---- 5.25 +2.00 3.25 50 80000 ---- ---- ---- ---- 6.75 +1.50 5.25 100 85000 ---- ---- ---- ---- 8.75 -.75 9.50 175 88000 ---- ---- ---- ---- 11.00 -2.75 13.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 97.00 -1.00 98.00 60 70000 ---- ---- ---- ---- 4.75 -.25 5.00 100 73000 ---- ---- ---- ---- 7.50 -.25 7.75 200 74000 ---- ---- ---- ---- 8.75 -.25 9.00 100 75000 ---- ---- ---- ---- 10.00 UNCH 10.00 225 80000 ---- ---- ---- ---- 18.00 -.50 18.50 25 88000 ---- ---- ---- ---- 40.00 -.50 40.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 128.75 -1.00 129.75 60 70000 ---- ---- ---- ---- 16.25 +.75 15.50 100 74000 ---- ---- ---- ---- 22.50 +.50 22.00 100 75000 ---- ---- ---- ---- 24.25 +.50 23.75 650 80000 ---- ---- ---- ---- 34.75 -.50 35.25 35 88000 ---- ---- ---- ---- 60.75 -.75 61.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 135.25 UNCH 135.25 60 70000 ---- ---- ---- ---- 15.75 -.25 16.00 100 74000 ---- ---- ---- ---- 23.25 UNCH 23.25 100 75000 ---- ---- ---- ---- 25.25 -.25 25.50 225 80000 ---- ---- ---- ---- 38.25 -.25 38.50 25 88000 ---- ---- ---- ---- 67.50 -.25 67.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.25 +7.25 26.00 100 74000 ---- ---- ---- ---- 45.00 +9.25 35.75 100 75000 ---- ---- ---- ---- 48.50 +9.75 38.75 75 88000 ---- ---- ---- ---- 107.75 +19.75 88.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 +.25 29.50 100 74000 ---- ---- ---- ---- 41.50 +.50 41.00 100 75000 ---- ---- ---- ---- 44.75 +.25 44.50 75 88000 ---- ---- ---- ---- 102.25 +.75 101.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 +1.75 34.75 100 74000 ---- ---- ---- ---- 49.75 +2.25 47.50 100 75000 ---- ---- ---- ---- 53.50 +2.50 51.00 75 88000 ---- ---- ---- ---- 115.50 +4.00 111.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7765 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 8.089 +.083 8.006 1550 ---- ---- ---- ---- 7.839 +.083 7.756 1575 ---- ---- ---- ---- 7.589 +.083 7.506 1600 ---- ---- ---- ---- 7.339 +.083 7.256 1625 ---- ---- ---- ---- 7.089 +.083 7.006 1650 ---- ---- ---- ---- 6.839 +.083 6.756 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.839 +.083 4.756 1875 ---- ---- ---- ---- 4.589 +.083 4.506 1900 ---- ---- ---- ---- 4.339 +.082 4.257 1915 ---- ---- ---- ---- 4.190 +.083 4.107 1920 ---- ---- ---- ---- 4.140 +.083 4.057 1925 ---- ---- ---- ---- 4.090 +.082 4.008 1930 ---- ---- ---- ---- 4.040 +.082 3.958 1935 ---- ---- ---- ---- 3.990 +.082 3.908 1940 ---- ---- ---- ---- 3.940 +.082 3.858 1945 ---- ---- ---- ---- 3.890 +.082 3.808 1950 ---- ---- ---- ---- 3.840 +.082 3.758 1955 ---- ---- ---- ---- 3.791 +.082 3.709 1960 ---- ---- ---- ---- 3.741 +.082 3.659 1965 ---- ---- ---- ---- 3.691 +.082 3.609 1970 ---- ---- ---- ---- 3.641 +.082 3.559 1975 ---- ---- ---- ---- 3.591 +.081 3.510 1980 ---- ---- ---- ---- 3.542 +.082 3.460 1985 ---- ---- ---- ---- 3.492 +.082 3.410 1990 ---- ---- ---- ---- 3.442 +.082 3.360 1995 ---- ---- ---- ---- 3.392 +.081 3.311 2000 ---- ---- ---- ---- 3.342 +.081 3.261 2005 ---- ---- ---- ---- 3.293 +.082 3.211 2010 ---- ---- ---- ---- 3.243 +.081 3.162 2015 ---- ---- ---- ---- 3.193 +.081 3.112 2020 ---- ---- ---- ---- 3.144 +.081 3.063 2025 ---- ---- ---- ---- 3.094 +.081 3.013 3 2030 ---- ---- ---- ---- 3.044 +.081 2.963 2035 ---- ---- ---- ---- 2.995 +.081 2.914 2040 ---- ---- ---- ---- 2.945 +.080 2.865 2045 ---- ---- ---- ---- 2.895 +.080 2.815 3 2050 ---- ---- ---- ---- 2.846 +.080 2.766 2055 ---- ---- ---- ---- 2.796 +.080 2.716 2060 ---- ---- ---- ---- 2.747 +.080 2.667 2065 ---- ---- ---- ---- 2.697 +.079 2.618 2070 ---- ---- ---- ---- 2.648 +.080 2.568 2075 ---- ---- ---- ---- 2.598 +.079 2.519 2080 ---- ---- ---- ---- 2.549 +.079 2.470 2085 ---- ---- ---- ---- 2.500 +.079 2.421 2090 ---- ---- ---- ---- 2.450 +.078 2.372 2095 ---- ---- ---- ---- 2.401 +.078 2.323 3 2100 ---- ---- ---- ---- 2.352 +.078 2.274 2105 ---- ---- ---- ---- 2.303 +.078 2.225 2110 ---- ---- ---- ---- 2.254 +.078 2.176 3 2115 ---- ---- ---- ---- 2.205 +.078 2.127 2120 ---- ---- ---- ---- 2.156 +.077 2.079 2125 ---- ---- 1.915A 1.915A 2.107 +.077 2.030 2130 ---- ---- ---- ---- 2.058 +.076 1.982 2135 ---- ---- ---- ---- 2.010 +.077 1.933 2140 ---- ---- ---- ---- 1.961 +.076 1.885 2145 ---- ---- ---- ---- 1.913 +.076 1.837 2150 ---- 2.136B 1.677A 1.677A 1.865 +.075 1.790 2155 ---- ---- ---- ---- 1.817 +.075 1.742 2160 ---- ---- ---- ---- 1.769 +.074 1.695 2165 ---- ---- ---- ---- 1.721 +.073 1.648 2170 ---- ---- ---- ---- 1.674 +.073 1.601 2175 ---- 1.977B 1.446A 1.446A 1.627 +.073 1.554 2180 ---- ---- ---- ---- 1.580 +.072 1.508 2185 ---- ---- ---- ---- 1.533 +.071 1.462 2190 ---- ---- ---- ---- 1.487 +.071 1.416 2195 ---- ---- ---- ---- 1.441 +.070 1.371 2200 ---- 1.741B 1.225A 1.225A 1.396 +.070 1.326 3 2205 ---- ---- 1.264A 1.264A 1.351 +.069 1.282 1 2210 ---- ---- 1.224A 1.224A 1.306 +.068 1.238 2 2215 ---- 1.240B 1.184A 1.184A 1.262 +.067 1.195 2220 ---- 1.242B 1.145A 1.145A 1.219 +.067 1.152 2225 ---- 1.514B 1.017A 1.017A 1.176 +.066 1.110 3 2230 ---- 1.304B ---- ---- 1.134 +.065 1.069 2235 ---- 1.313B ---- ---- 1.092 +.064 1.028 3 2240 ---- 1.284B ---- ---- 1.051 +.063 .988 2245 ---- 1.254B ---- ---- 1.011 +.062 .949 2250 ---- 1.293B .830A .830A .971 +.061 .910 2255 ---- 1.170B ---- ---- .932 +.060 .872 2260 ---- 1.128B ---- ---- .895 +.060 .835 2 2265 ---- 1.085B ---- ---- .858 +.059 .799 2270 ---- 1.044B .685A .685A .821 +.057 .764 2275 ---- 1.089B .654A .654A .786 +.056 .730 2280 ---- .966B .623A .623A .752 +.055 .697 2285 ---- .927B .594A .594A .719 +.054 .665 2290 ---- .888B .568A .568A .686 +.052 .634 2295 ---- .849B .542A .542A .655 +.051 .604 2300 ---- .900B .515A .515A .625 +.051 .574 2305 ---- .856B .490A .490A .596 +.050 .546 2 2310 ---- .822B .466A .466A .567 +.048 .519 2315 ---- .789B .443A .443A .540 +.047 .493 2320 .610 .756B .420A .654B .514 +.046 1 .468 3 3 2325 ---- .733B .399A .399A .489 +.045 .444 50 52 2330 ---- .695B .379A .379A .465 +.044 .421 2335 ---- .665B .359A .359A .442 +.043 .399 2340 ---- .637B .343A .631B .419 +.041 .378 2345 ---- .617B .324A .616B .398 +.040 .358 2350 ---- .588B .306A .588B .378 +.039 .339 19 18 2355 ---- .564B .291A .564B .359 +.038 .321 2360 ---- .539B .276A .539B .340 +.036 .304 2365 ---- .514B .262A .514B .323 +.036 .287 2370 ---- .491B .248A .491B .306 +.034 .272 2375 ---- .469B .236A .469B .290 +.033 .257 2380 ---- .448B .224A .448B .275 +.032 .243 2385 ---- ---- ---- .215A .261 ---- ---- 2390 ---- ---- ---- .204A .247 ---- ---- 2395 ---- ---- ---- .194A .234 ---- ---- 2400 ---- .371B .184A .371B .222 +.028 .194 19 18 2405 ---- ---- ---- .174A .210 ---- ---- 2410 ---- ---- ---- .167A .200 ---- ---- 2415 ---- ---- ---- .159A .189 ---- ---- 2420 ---- ---- ---- .151A .179 ---- ---- 2425 ---- .290B .143A .290B .170 +.023 .147 2450 ---- .230B ---- .230B .131 +.019 .112 2475 ---- .181B ---- .181B .102 +.015 .087 2500 ---- .143B ---- .143B .080 +.012 .068 2525 ---- .114B ---- .114B .064 +.010 .054 2550 ---- .091B ---- .091B .051 +.008 .043 2575 ---- .072B ---- .072B .042 +.006 .036 2600 ---- .057B ---- .057B .035 +.006 .029 2625 ---- .046B ---- .046B .029 +.004 .025 2650 ---- .037B ---- .037B .024 +.003 .021 2675 ---- .031B ---- .031B .021 +.003 .018 2700 ---- .025B ---- .024B .018 +.002 .016 6 10 2725 ---- .020B ---- .020B .015 +.001 .014 2750 ---- .017B ---- .017B .014 +.002 .012 2775 ---- .014B ---- .014B .012 +.001 .011 2800 ---- ---- ---- .014A .011 ---- ---- 2825 ---- ---- ---- .012A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 97 129 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 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 2 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 UNCH .002 1 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 UNCH .003 10 1915 ---- ---- ---- ---- .003 -.001 .004 1920 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .003 -.001 .004 1930 ---- ---- ---- ---- .003 -.001 .004 1935 ---- ---- ---- ---- .003 -.001 .004 1940 ---- ---- ---- ---- .003 -.002 .005 1945 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .004 -.001 .005 1955 ---- ---- ---- ---- .004 -.001 .005 1960 ---- ---- ---- ---- .004 -.001 .005 1965 ---- ---- ---- ---- .004 -.002 .006 1970 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.001 .006 1980 ---- ---- ---- ---- .005 -.001 .006 1985 ---- ---- ---- ---- .005 -.002 .007 1990 ---- ---- ---- ---- .005 -.002 .007 1995 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .006 -.002 .008 2005 ---- ---- ---- ---- .006 -.002 .008 2010 ---- ---- ---- ---- .006 -.002 .008 2015 ---- ---- ---- ---- .007 -.002 .009 2020 ---- ---- ---- ---- .007 -.002 .009 2025 ---- ---- ---- ---- .007 -.003 .010 10 2030 ---- ---- ---- ---- .008 -.002 .010 2035 ---- ---- ---- ---- .008 -.003 .011 2040 ---- ---- ---- ---- .008 -.003 .011 2045 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .009 -.003 .012 2055 ---- ---- ---- ---- .010 -.003 .013 10 2060 ---- ---- ---- ---- .010 -.003 .013 2065 ---- ---- ---- ---- .011 -.003 .014 2070 ---- ---- ---- ---- .011 -.004 .015 2075 ---- ---- ---- ---- .012 -.003 .015 2080 ---- ---- ---- ---- .012 -.004 .016 2085 ---- ---- ---- ---- .013 -.004 .017 2090 ---- ---- ---- ---- .013 -.005 .018 2095 ---- ---- ---- ---- .014 -.005 .019 2100 ---- ---- ---- ---- .015 -.005 .020 2105 ---- ---- ---- ---- .016 -.005 .021 2110 ---- ---- ---- ---- .017 -.005 .022 2115 ---- ---- ---- ---- .018 -.005 .023 2120 ---- ---- .024A .024A .019 -.006 .025 2125 ---- ---- .025A .025A .020 -.006 .026 2130 ---- ---- .026A .026A .021 -.007 .028 2135 ---- ---- .028A .028A .023 -.006 .029 2140 ---- ---- .029A .029A .024 -.007 .031 2145 ---- ---- .030A .030A .026 -.007 .033 2150 ---- ---- .032A .032A .027 -.009 .036 2155 ---- .039B .034A .039B .029 -.009 .038 2160 ---- .042B .035A .035A .032 -.009 .041 2165 ---- .045B .037A .044B .034 -.009 .043 2170 ---- .049B .039A .048B .037 -.010 .047 2175 ---- .053B .042A .052B .039 -.011 .050 2180 ---- .057B .044A .057B .043 -.011 .054 2185 ---- .063B .047A .062B .046 -.012 .058 11 2190 ---- .068B .050A .068B .050 -.012 .062 2195 ---- .074B .053A .074B .054 -.013 .067 3 2200 ---- .080B .056A .079B .058 -.014 .072 2205 ---- .088B .059A .086B .063 -.015 .078 2210 ---- .095B .063A .095B .069 -.015 .084 2215 ---- .103B .068A .102B .075 -.015 .090 2220 ---- .112B .072A .112B .081 -.017 .098 3 2225 ---- .122B .077A .121B .088 -.017 .105 1 2230 ---- .132B .083A .132B .096 -.018 .114 3 2235 ---- .143B .087A .143B .104 -.019 .123 2240 ---- .156B .093A .156B .113 -.020 .133 2245 ---- .168B .100A .168B .123 -.021 .144 2250 ---- .182B .107A .180B .133 -.022 .155 2 2255 ---- .197B .115A .196B .144 -.023 .167 2260 ---- .213B .124A .212B .156 -.024 .180 1 2265 ---- .229B .133A .228B .169 -.025 .194 2270 ---- .247B .143A .247B .183 -.026 .209 1 2275 ---- .264B .153A .264B .198 -.027 .225 2280 ---- .284B .165A .284B .214 -.028 .242 3 2285 ---- .304B .177A .304B .230 -.029 .259 2290 ---- .327B .188A .326B .248 -.030 .278 3 1 2295 ---- .350B .203A .350B .267 -.031 .298 2300 .300 .374B .217A .300 .286 -.033 2 .319 2305 ---- .398B .232A .398B .307 -.034 .341 1 2310 ---- .424B .248A .424B .329 -.034 .363 2315 ---- .451B .265A .451B .351 -.036 .387 2320 ---- .478B .282A .478B .375 -.037 .412 4 2325 ---- .507B .301A .507B .400 -.038 .438 2330 ---- .537B .319A .537B .426 -.039 .465 3 3 2335 ---- .567B .340A .567B .453 -.040 .493 2340 ---- .599B .362A .599B .480 -.042 .522 2345 ---- .631B .384A .631B .509 -.043 .552 3 3 2350 ---- .665B .408A .664B .539 -.044 .583 2355 ---- .690B .432A .690B .569 -.046 .615 2360 ---- .725B .457A .725B .601 -.046 .647 2365 ---- .761B .483A .761B .633 -.048 .681 2370 ---- .798B .510A .798B .667 -.048 .715 2375 ---- .837B .537A .837B .701 -.049 .750 2380 ---- .853B .566A .845B .736 -.050 .786 2385 ---- ---- ---- .596A .771 ---- ---- 2390 ---- ---- ---- .632A .807 ---- ---- 2395 ---- ---- ---- .663A .845 ---- ---- 2400 ---- 1.034B .695A 1.034B .882 -.055 1 .937 2405 ---- ---- ---- .727A .921 ---- ---- 2410 ---- ---- ---- .759A .960 ---- ---- 2415 ---- ---- ---- .792A .999 ---- ---- 2420 ---- ---- ---- .827A 1.039 ---- ---- 2425 ---- 1.245B .863A 1.245B 1.080 -.060 1.140 2450 1.115 1.465B 1.049A 1.376B 1.291 -.064 1 1.355 2475 ---- 1.692B 1.250A 1.692B 1.511 -.068 1.579 2500 ---- 1.924B 1.461A 1.924B 1.739 -.071 1.810 2525 ---- 2.161B 1.679A 2.161B 1.973 -.073 2.046 2550 ---- 2.400B 1.904A 2.400B 2.210 -.075 2.285 2575 ---- 2.643B 2.136A 2.643B 2.451 -.076 2.527 2600 ---- 2.810B 2.370A 2.810B 2.693 -.078 2.771 2625 ---- ---- 2.610A 2.610A 2.937 -.079 3.016 2650 ---- ---- 2.848A 2.848A 3.183 -.079 3.262 2675 ---- ---- 3.092A 3.092A 3.429 -.080 3.509 2700 ---- ---- ---- ---- 3.676 -.080 3.756 2725 ---- ---- ---- ---- 3.923 -.081 4.004 2750 ---- ---- ---- ---- 4.171 -.081 4.252 2775 ---- ---- ---- ---- 4.419 -.082 4.501 2800 ---- ---- ---- ---- 4.668 ---- ---- 2825 ---- ---- ---- ---- 4.917 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 74 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.840 +.083 4.757 1875 ---- ---- ---- ---- 4.590 +.083 4.507 1900 ---- ---- ---- ---- 4.341 +.083 4.258 1925 ---- ---- ---- ---- 4.092 +.082 4.010 1950 ---- ---- ---- ---- 3.844 +.083 3.761 1975 ---- ---- ---- ---- 3.595 +.081 3.514 2000 ---- ---- ---- ---- 3.348 +.082 3.266 2025 ---- ---- ---- ---- 3.101 +.081 3.020 2050 ---- ---- ---- ---- 2.855 +.080 2.775 2070 ---- ---- ---- ---- 2.660 +.080 2.580 2075 ---- ---- ---- ---- 2.611 +.079 2.532 2080 ---- ---- ---- ---- 2.563 +.079 2.484 2085 ---- ---- ---- ---- 2.514 +.079 2.435 2090 ---- ---- ---- ---- 2.466 +.079 2.387 2095 ---- ---- ---- ---- 2.418 +.079 2.339 2100 ---- 2.610B 2.179A 2.179A 2.370 +.078 2.292 2105 ---- ---- ---- ---- 2.322 +.078 2.244 2110 ---- ---- ---- ---- 2.274 +.077 2.197 2115 ---- ---- ---- ---- 2.226 +.077 2.149 2120 ---- ---- ---- ---- 2.179 +.077 2.102 2125 ---- 2.480B 1.944A 1.944A 2.132 +.077 2.055 2130 ---- ---- ---- ---- 2.085 +.076 2.009 2135 ---- ---- ---- ---- 2.038 +.076 1.962 2140 ---- ---- ---- ---- 1.992 +.076 1.916 2145 ---- ---- ---- ---- 1.945 +.075 1.870 2150 ---- 2.244B 1.716A 1.716A 1.899 +.074 1.825 2155 ---- ---- ---- ---- 1.854 +.075 1.779 2160 ---- ---- ---- ---- 1.808 +.074 1.734 2165 ---- ---- ---- ---- 1.764 +.074 1.690 2170 ---- ---- ---- ---- 1.719 +.073 1.646 2175 ---- 2.010B 1.498A 1.498A 1.675 +.073 1.602 2180 ---- ---- ---- ---- 1.631 +.072 1.559 2185 ---- ---- ---- ---- 1.588 +.072 1.516 2190 ---- ---- ---- ---- 1.545 +.072 1.473 2195 ---- ---- ---- ---- 1.502 +.071 1.431 1 2200 ---- 1.787B 1.291A 1.291A 1.461 +.071 1.390 2205 ---- ---- ---- ---- 1.419 +.070 1.349 2210 ---- ---- ---- ---- 1.378 +.070 1.308 2215 ---- ---- ---- ---- 1.338 +.069 1.269 2220 ---- ---- ---- ---- 1.298 +.069 1.229 3 2225 ---- 1.569B 1.099A 1.099A 1.259 +.068 1.191 2230 ---- ---- ---- ---- 1.221 +.068 1.153 3 2235 ---- ---- ---- ---- 1.183 +.067 1.116 2240 ---- ---- ---- ---- 1.146 +.067 1.079 2245 ---- ---- ---- ---- 1.109 +.066 1.043 2250 ---- 1.364B .926A .926A 1.074 +.066 1.008 2255 ---- ---- ---- ---- 1.039 +.066 .973 2260 ---- 1.086B .858A .858A 1.004 +.065 .939 2265 ---- 1.051B .827A .827A .971 +.065 .906 2270 ---- 1.017B .797A .797A .938 +.064 .874 2275 ---- 1.174B .767A .767A .906 +.063 .843 11 2280 ---- .950B .741A .741A .874 +.062 .812 2285 ---- .919B .713A .713A .844 +.062 .782 2290 ---- 1.063B .686A .686A .814 +.061 .753 2295 ---- 1.029B .660A .660A .785 +.061 .724 2300 ---- 1.001B .634A .634A .757 +.060 .697 2305 ---- .963B .610A .610A .729 +.059 .670 2310 ---- .932B .586A .586A .703 +.059 .644 2315 ---- .901B .563A .563A .677 +.058 .619 2320 ---- .870B .541A .541A .652 +.057 .595 2325 ---- .847B .519A .519A .627 +.056 .571 2330 ---- .812B .498A .498A .604 +.056 .548 2335 ---- .789B .478A .478A .581 +.055 .526 2340 ---- .763B .459A .459A .559 +.054 .505 2345 ---- .735B .441A .441A .537 +.053 .484 2350 ---- .712B .424A .424A .517 +.053 .464 1 2355 ---- .687B .406A .406A .497 +.052 .445 2360 ---- .662B .389A .389A .478 +.051 .427 2365 ---- .639B .373A .373A .459 +.050 .409 2370 ---- .616B .357A .357A .441 +.049 .392 2375 ---- .594B .343A .343A .424 +.048 .376 2380 ---- .572B .329A .329A .408 +.048 .360 2385 ---- ---- ---- .316A .392 ---- ---- 2390 ---- ---- ---- .303A .377 ---- ---- 2395 ---- ---- ---- .291A .362 ---- ---- 2400 ---- .493B .280A .280A .348 +.045 .303 5 2405 ---- ---- ---- .268A .334 ---- ---- 2410 ---- ---- ---- .258A .321 ---- ---- 2415 ---- ---- ---- .250A .309 ---- ---- 2420 ---- ---- ---- .240A .297 ---- ---- 2425 ---- .407B .231A .231A .285 +.040 .245 2450 ---- .336B .189A .189A .234 +.036 .198 10 2475 ---- .279B .158A .158A .193 +.032 .161 2500 .219 .232B .154 .175B .160 +.028 294 .132 7 14 2525 ---- .193B ---- .193B .133 +.024 .109 2550 ---- .161B ---- .161B .112 +.022 .090 2575 ---- .135B ---- .135B .095 +.020 .075 2600 ---- .113B ---- .113B .081 +.017 .064 2625 ---- .095B ---- .095B .069 +.015 .054 1 1 2650 ---- .081B ---- .081B .060 +.013 .047 2675 ---- .070B ---- .070B .052 +.012 .040 2700 ---- .060B ---- .060B .045 +.010 .035 2725 ---- .052B ---- .052B .040 +.009 .031 2750 ---- .045B ---- .045B .035 +.008 .027 2775 ---- .039B ---- .039B .032 +.008 .024 2800 ---- ---- ---- .027A .028 ---- ---- 2825 ---- ---- ---- .025A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 8 49 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 UNCH .003 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .008 UNCH .008 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .011 -.001 .012 2000 ---- ---- ---- ---- .013 -.002 .015 15 2025 ---- ---- ---- ---- .016 -.002 .018 2050 ---- ---- ---- ---- .020 -.003 .023 2070 ---- ---- ---- ---- .025 -.004 .029 2075 ---- ---- ---- ---- .026 -.004 .030 2080 ---- ---- ---- ---- .028 -.004 .032 2085 ---- ---- ---- ---- .029 -.004 .033 2090 ---- ---- .034A .034A .031 -.004 .035 2095 ---- ---- .035A .035A .033 -.004 .037 2100 ---- ---- .037A .037A .034 -.005 .039 2105 ---- ---- .039A .039A .036 -.006 .042 2110 ---- ---- .040A .040A .039 -.005 .044 2115 ---- ---- .042A .042A .041 -.006 .047 2120 ---- ---- .044A .044A .044 -.006 .050 2125 ---- ---- .046A .046A .046 -.007 .053 2130 ---- ---- .049A .049A .049 -.007 .056 2135 ---- ---- .051A .051A .052 -.008 .060 2140 ---- .065B .054A .054A .056 -.007 .063 2145 ---- .069B .056A .056A .060 -.007 .067 2150 ---- .074B .059A .059A .064 -.008 .072 2155 ---- .079B .062A .062A .068 -.008 .076 2160 ---- .085B .066A .066A .073 -.008 .081 2165 ---- .092B .070A .070A .078 -.009 .087 2170 ---- .098B .074A .074A .083 -.010 .093 2175 ---- .105B .078A .078A .089 -.010 .099 2180 ---- .112B .082A .082A .095 -.010 .105 2185 ---- .120B .087A .087A .101 -.011 .112 2190 ---- .129B .092A .092A .108 -.012 .120 2195 ---- .139B .097A .097A .116 -.012 .128 2200 ---- .147B .102A .102A .124 -.012 .136 2205 ---- .159B .108A .108A .133 -.012 .145 2210 ---- .170B .115A .115A .142 -.013 .155 2215 ---- .181B .122A .122A .151 -.014 .165 2220 ---- .192B .129A .129A .161 -.015 .176 2225 ---- .206B .137A .137A .172 -.015 .187 2230 ---- .219B .145A .145A .184 -.015 .199 2235 ---- .233B .154A .154A .196 -.015 .211 2240 ---- .249B .164A .164A .209 -.016 .225 2245 ---- .264B .174A .174A .222 -.017 .239 2250 ---- .281B .184A .184A .236 -.017 .253 1 2255 ---- .298B .195A .195A .251 -.018 .269 1 4 2260 ---- .315B .207A .207A .267 -.018 .285 2265 ---- .336B .219A .219A .283 -.019 .302 1 2270 ---- .355B .232A .232A .300 -.019 .319 2275 ---- .376B .246A .246A .318 -.020 .338 2280 ---- .397B .260A .260A .336 -.021 .357 2285 ---- .419B .275A .275A .356 -.021 .377 2290 ---- .441B .289A .289A .376 -.022 .398 2295 ---- .465B .307A .307A .397 -.022 .419 2300 ---- .489B .324A .324A .418 -.023 .441 2305 ---- .514B .340A .340A .441 -.023 .464 2310 ---- .540B .360A .360A .464 -.024 .488 2315 ---- .568B .377A .377A .488 -.025 .513 2320 ---- .596B .396A .396A .513 -.026 .539 2325 ---- .622B .417A .417A .538 -.027 .565 2330 ---- .651B .438A .438A .565 -.027 .592 2335 ---- .683B .460A .460A .592 -.028 .620 2340 ---- .714B .482A .482A .620 -.028 .648 2345 ---- .745B .507A .507A .648 -.030 .678 2350 ---- .777B .530A .530A .678 -.030 .708 2355 ---- .810B .555A .555A .708 -.031 .739 2360 ---- .843B .581A .581A .738 -.032 .770 2365 ---- .877B .607A .607A .770 -.032 .802 2370 ---- .859B .634A .634A .802 -.033 .835 2375 ---- .939B .662A .939B .835 -.034 .869 2380 ---- .928B .690A .690A .868 -.035 .903 2385 ---- ---- ---- .720A .902 ---- ---- 2390 ---- ---- ---- .750A .936 ---- ---- 2395 ---- ---- ---- .781A .972 ---- ---- 2400 ---- 1.125B .811A 1.125B 1.007 -.039 1.046 2405 ---- ---- ---- .851A 1.044 ---- ---- 2410 ---- ---- ---- .882A 1.081 ---- ---- 2415 ---- ---- ---- .914A 1.118 ---- ---- 2420 ---- ---- ---- 1.098A 1.156 ---- ---- 2425 ---- 1.324B .983A 1.324B 1.194 -.043 1.237 2450 ---- 1.534B 1.159A 1.534B 1.393 -.047 1.440 2475 ---- 1.752B 1.350A 1.751B 1.602 -.050 1.652 2500 ---- 1.977B 1.550A 1.977B 1.818 -.055 1.873 2525 ---- 2.206B 1.761A 2.206B 2.041 -.058 2.099 2550 ---- 2.439B 1.978A 2.439B 2.269 -.061 2.330 2575 ---- 2.675B 2.201A 2.675B 2.501 -.064 2.565 2600 ---- 2.914B 2.428A 2.914B 2.737 -.066 2.803 2625 ---- 3.155B 2.657A 3.155B 2.975 -.068 3.043 2650 ---- 3.398B 2.891A 3.398B 3.216 -.069 3.285 2675 ---- 3.589B 3.128A 3.589B 3.457 -.072 3.529 2700 ---- 3.799B 3.369A 3.369A 3.701 -.072 3.773 2725 ---- ---- 3.610A 3.610A 3.945 -.074 4.019 2750 ---- ---- 3.850A 3.850A 4.190 -.075 4.265 2775 ---- ---- ---- ---- 4.436 -.076 4.512 2800 ---- ---- ---- ---- 4.683 ---- ---- 2825 ---- ---- ---- ---- 4.930 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 21 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.340 +.084 5.256 1825 ---- ---- ---- ---- 5.090 +.083 5.007 1850 ---- ---- ---- ---- 4.841 +.083 4.758 1875 ---- ---- ---- ---- 4.593 +.084 4.509 1900 ---- ---- ---- ---- 4.344 +.083 4.261 1925 ---- ---- ---- ---- 4.097 +.084 4.013 1950 ---- ---- ---- ---- 3.849 +.083 3.766 1975 ---- ---- ---- ---- 3.603 +.083 3.520 2000 ---- ---- ---- ---- 3.357 +.082 3.275 2025 ---- ---- ---- ---- 3.113 +.081 3.032 2050 ---- 2.965B 2.679A 2.679A 2.871 +.080 2.791 2075 ---- 2.980B 2.443A 2.443A 2.631 +.078 2.553 2100 ---- 2.744B 2.211A 2.211A 2.396 +.076 2.320 2125 ---- 2.507B 1.986A 1.986A 2.166 +.073 2.093 2140 ---- ---- ---- ---- 2.032 +.072 1.960 2145 ---- ---- ---- ---- 1.988 +.072 1.916 2150 ---- 2.280B 1.769A 1.769A 1.945 +.072 1.873 2155 ---- ---- ---- ---- 1.901 +.071 1.830 2160 ---- ---- ---- ---- 1.859 +.072 1.787 2165 ---- ---- ---- ---- 1.816 +.071 1.745 2170 ---- ---- ---- ---- 1.774 +.070 1.704 2175 ---- 2.058B 1.563A 1.563A 1.733 +.071 1.662 2180 ---- ---- ---- ---- 1.691 +.069 1.622 2185 ---- ---- ---- ---- 1.651 +.070 1.581 2190 ---- ---- ---- ---- 1.611 +.070 1.541 2195 ---- ---- ---- ---- 1.571 +.069 1.502 2200 ---- 1.842B 1.370A 1.370A 1.532 +.069 1.463 2205 ---- ---- ---- ---- 1.493 +.068 1.425 2210 ---- ---- ---- ---- 1.455 +.068 1.387 2215 ---- ---- ---- ---- 1.418 +.068 1.350 2220 ---- ---- ---- ---- 1.381 +.068 1.313 2225 ---- 1.638B 1.191A 1.191A 1.345 +.068 1.277 2230 ---- ---- ---- ---- 1.309 +.067 1.242 2235 ---- ---- ---- ---- 1.273 +.066 1.207 2240 ---- ---- ---- ---- 1.239 +.066 1.173 2245 ---- ---- ---- ---- 1.205 +.066 1.139 2250 ---- 1.446B 1.023A 1.023A 1.171 +.065 1.106 2255 ---- 1.215B .993A .993A 1.138 +.064 1.074 2260 ---- 1.181B .963A .963A 1.106 +.064 1.042 2265 ---- 1.151B .933A .933A 1.074 +.063 1.011 2270 ---- 1.118B .908A .908A 1.043 +.062 .981 2275 ---- 1.270B .879A .879A 1.013 +.062 .951 2280 ---- 1.231B .852A .852A .983 +.061 .922 2285 ---- 1.198B .825A .825A .954 +.060 .894 2290 ---- 1.166B .799A .799A .925 +.059 .866 2295 ---- 1.134B .774A .774A .898 +.059 .839 2300 ---- 1.107B .750A .750A .870 +.058 .812 2305 ---- 1.073B .726A .726A .844 +.058 .786 2310 ---- 1.043B .702A .702A .818 +.057 .761 2315 ---- 1.014B .680A .680A .792 +.055 .737 2320 ---- .985B .658A .658A .768 +.055 .713 2325 ---- .960B .637A .637A .744 +.054 .690 2330 ---- .933B .615A .615A .720 +.053 .667 2335 ---- .906B .595A .595A .697 +.052 .645 2340 ---- .881B .576A .576A .675 +.051 .624 2345 ---- .855B .557A .557A .654 +.051 .603 2350 ---- .829B .540A .540A .633 +.050 .583 2355 ---- .806B .521A .521A .612 +.048 .564 2360 ---- .781B .504A .504A .592 +.047 .545 2365 ---- .758B .487A .487A .573 +.047 .526 2370 ---- .736B .471A .471A .554 +.045 .509 2375 ---- .714B .455A .455A .536 +.045 .491 2380 ---- .693B .439A .439A .519 +.044 .475 2385 ---- ---- ---- .425A .502 ---- ---- 2390 ---- ---- ---- .411A .486 ---- ---- 2395 ---- ---- ---- .397A .470 ---- ---- 2400 ---- .612B .386A .386A .454 +.041 .413 2405 ---- ---- ---- .371A .439 ---- ---- 2410 ---- ---- ---- .359A .425 ---- ---- 2415 ---- ---- ---- .347A .411 ---- ---- 2420 ---- ---- ---- .335A .397 ---- ---- 2425 ---- .523B .324A .324A .384 +.037 .347 2450 ---- .446B .274A .274A .326 +.034 .292 2475 ---- .381B .233A .233A .276 +.030 .246 2500 ---- .327B .199A .199A .235 +.027 .208 2525 ---- .280B .171A .171A .201 +.025 .176 2550 ---- .240B .147A .147A .173 +.023 .150 2575 ---- .206B .127A .127A .149 +.021 .128 2600 ---- .178B ---- .178B .129 +.019 .110 2625 ---- .154B ---- .154B .113 +.018 .095 2650 ---- .133B ---- .133B .099 +.017 .082 2675 ---- .116B ---- .115B .087 +.015 .072 2700 ---- .101B ---- .100B .077 +.014 .063 2725 ---- .089B ---- .088B .069 +.014 .055 2750 ---- .078B ---- .078B .062 +.013 .049 2775 ---- .069B ---- .069B .055 +.012 .043 2800 ---- ---- ---- .045A .050 ---- ---- 2825 ---- ---- ---- .041A .045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .006 UNCH .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .008 UNCH .008 1875 ---- ---- ---- ---- .010 UNCH .010 1900 ---- ---- ---- ---- .012 UNCH .012 1925 ---- ---- ---- ---- .014 UNCH .014 1950 ---- ---- ---- ---- .017 UNCH .017 1975 ---- ---- ---- ---- .020 -.001 .021 2000 ---- ---- ---- ---- .025 -.001 .026 2025 ---- ---- ---- ---- .030 -.002 .032 2050 ---- ---- .040A .040A .038 -.003 .041 2075 ---- ---- .049A .049A .048 -.005 .053 2100 ---- ---- .061A .061A .062 -.007 .069 2125 ---- ---- .076A .076A .082 -.010 .092 2140 ---- .111B .089A .089A .098 -.010 .108 2145 ---- .118B .093A .093A .104 -.011 .115 2150 ---- .125B .097A .097A .110 -.011 .121 2155 ---- .132B .102A .102A .117 -.011 .128 2160 ---- .141B .108A .108A .124 -.012 .136 2165 ---- .150B .113A .113A .131 -.012 .143 2170 ---- .159B .120A .120A .139 -.013 .152 2175 ---- .169B .126A .126A .148 -.012 .160 2180 ---- .179B .132A .132A .156 -.013 .169 2185 ---- .189B .140A .140A .166 -.013 .179 2190 ---- .200B .147A .147A .175 -.014 .189 2195 ---- .212B .154A .154A .186 -.014 .200 2200 ---- .224B .163A .163A .196 -.015 .211 2205 ---- .236B .172A .172A .208 -.014 .222 2210 ---- .250B .180A .180A .220 -.014 .234 2215 ---- .264B .190A .190A .232 -.015 .247 2220 ---- .279B .200A .200A .245 -.015 .260 2225 ---- .293B .210A .210A .258 -.016 .274 2230 ---- .310B .222A .222A .272 -.017 .289 2235 ---- .326B .233A .233A .287 -.017 .304 2240 ---- .344B .245A .245A .302 -.017 .319 2245 ---- .362B .258A .258A .318 -.018 .336 2250 ---- .380B .271A .271A .334 -.018 .352 2255 ---- .399B .284A .284A .351 -.019 .370 2260 ---- .420B .299A .299A .369 -.019 .388 2265 ---- .440B .314A .314A .387 -.020 .407 2270 ---- .461B .329A .329A .406 -.020 .426 2275 ---- .484B .345A .345A .425 -.021 .446 2280 ---- .506B .361A .361A .446 -.021 .467 2285 ---- .530B .379A .379A .466 -.023 .489 2290 ---- .552B .395A .526B .488 -.023 .511 2295 ---- .578B .415A .415A .510 -.024 .534 2300 ---- .602B .434A .434A .532 -.025 .557 2305 ---- .628B .451A .451A .555 -.026 .581 2310 ---- .656B .471A .471A .579 -.027 .606 2315 ---- .681B .492A .492A .604 -.027 .631 2320 ---- .711B .513A .513A .629 -.028 .657 2325 ---- .739B .535A .535A .655 -.029 .684 2330 ---- .768B .557A .557A .681 -.030 .711 2335 ---- .796B .581A .581A .708 -.031 .739 2340 ---- .827B .605A .605A .736 -.032 .768 2345 ---- .857B .629A .629A .764 -.033 .797 2350 ---- .891B .654A .654A .793 -.034 .827 2355 ---- .923B .679A .679A .823 -.034 .857 2360 ---- .955B .705A .705A .853 -.035 .888 2365 ---- .988B .732A .732A .883 -.036 .919 2370 ---- 1.022B .759A .759A .915 -.036 .951 2375 ---- 1.056B .787A .787A .946 -.038 .984 2380 ---- 1.091B .816A .816A .979 -.038 1.017 2385 ---- ---- ---- .845A 1.012 ---- ---- 2390 ---- ---- ---- .875A 1.045 ---- ---- 2395 ---- ---- ---- .905A 1.079 ---- ---- 2400 ---- 1.222B .936A 1.222B 1.113 -.042 1.155 2405 ---- ---- ---- .967A 1.148 ---- ---- 2410 ---- ---- ---- .999A 1.184 ---- ---- 2415 ---- ---- ---- 1.031A 1.220 ---- ---- 2420 ---- ---- ---- 1.066A 1.256 ---- ---- 2425 ---- 1.413B 1.099A 1.413B 1.293 -.046 1.339 2450 ---- 1.614B 1.272A 1.614B 1.484 -.049 1.533 2475 ---- 1.823B 1.455A 1.823B 1.684 -.052 1.736 2500 ---- 2.039B 1.648A 2.039B 1.892 -.055 1.947 2525 ---- 2.261B 1.848A 2.261B 2.107 -.058 2.165 2550 ---- 2.488B 2.058A 2.488B 2.328 -.060 2.388 2575 ---- 2.719B 2.274A 2.719B 2.554 -.062 2.616 2600 ---- 2.952B 2.494A 2.952B 2.784 -.063 2.847 2625 ---- 3.188B 2.718A 3.188B 3.017 -.065 3.082 2650 ---- 3.427B 2.946A 3.427B 3.253 -.066 3.319 2675 ---- 3.667B 3.179A 3.667B 3.491 -.067 3.558 2700 ---- 3.909B 3.412A 3.909B 3.730 -.068 3.798 2725 ---- 4.153B 3.649A 4.153B 3.971 -.070 4.041 2750 ---- 4.371B 3.885A 4.371B 4.214 -.070 4.284 2775 ---- 4.556B 4.125A 4.125A 4.457 -.071 4.528 2800 ---- ---- ---- 4.368A 4.701 ---- ---- 2825 ---- ---- ---- 4.610A 4.946 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 8.089 +.083 8.006 1550 ---- ---- ---- ---- 7.839 +.083 7.756 1575 ---- ---- ---- ---- 7.589 +.083 7.506 1600 ---- ---- ---- ---- 7.339 +.083 7.256 1625 ---- ---- ---- ---- 7.089 +.083 7.006 1650 ---- ---- ---- ---- 6.839 +.083 6.756 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.839 +.083 4.756 1875 ---- ---- ---- ---- 4.589 +.083 4.506 1900 ---- ---- ---- ---- 4.339 +.083 4.256 1915 ---- ---- ---- ---- 4.189 +.083 4.106 1920 ---- ---- ---- ---- 4.139 +.083 4.056 1925 ---- ---- ---- ---- 4.089 +.083 4.006 1930 ---- ---- ---- ---- 4.039 +.083 3.956 1935 ---- ---- ---- ---- 3.989 +.083 3.906 1940 ---- ---- ---- ---- 3.939 +.083 3.856 1945 ---- ---- ---- ---- 3.889 +.083 3.806 1950 ---- ---- ---- ---- 3.839 +.083 3.756 1955 ---- ---- ---- ---- 3.789 +.083 3.706 1960 ---- ---- ---- ---- 3.739 +.083 3.656 1965 ---- ---- ---- ---- 3.689 +.083 3.606 1970 ---- ---- ---- ---- 3.639 +.083 3.556 1975 ---- ---- ---- ---- 3.589 +.083 3.506 1980 ---- ---- ---- ---- 3.539 +.083 3.456 1985 ---- ---- ---- ---- 3.489 +.083 3.406 1990 ---- ---- ---- ---- 3.439 +.083 3.356 1995 ---- ---- ---- ---- 3.389 +.083 3.306 2000 ---- ---- ---- ---- 3.339 +.083 3.256 2005 ---- ---- ---- ---- 3.289 +.083 3.206 2010 ---- ---- ---- ---- 3.239 +.083 3.156 2015 ---- ---- ---- ---- 3.189 +.083 3.106 2020 ---- ---- ---- ---- 3.139 +.083 3.056 2025 ---- ---- ---- ---- 3.089 +.083 3.006 2030 ---- ---- ---- ---- 3.039 +.083 2.956 2035 ---- ---- ---- ---- 2.989 +.083 2.906 2040 ---- ---- ---- ---- 2.939 +.083 2.856 2045 ---- ---- ---- ---- 2.889 +.083 2.806 2050 ---- ---- ---- ---- 2.839 +.083 2.756 2055 ---- ---- ---- ---- 2.789 +.083 2.706 2060 ---- ---- ---- ---- 2.739 +.083 2.656 2065 ---- ---- ---- ---- 2.689 +.083 2.606 2070 ---- ---- ---- ---- 2.639 +.083 2.556 2075 ---- ---- ---- ---- 2.590 +.084 2.506 2080 ---- ---- ---- ---- 2.540 +.084 2.456 2085 ---- ---- ---- ---- 2.490 +.084 2.406 2090 ---- ---- ---- ---- 2.440 +.084 2.356 2095 ---- ---- ---- ---- 2.390 +.084 2.306 2100 ---- ---- ---- ---- 2.340 +.084 2.256 2105 ---- ---- ---- ---- 2.290 +.084 2.206 2110 ---- ---- ---- ---- 2.240 +.084 2.156 2115 ---- ---- ---- ---- 2.190 +.083 2.107 2120 ---- ---- ---- ---- 2.140 +.083 2.057 2125 ---- ---- ---- ---- 2.090 +.083 2.007 2130 ---- ---- ---- ---- 2.040 +.083 1.957 2135 ---- ---- ---- ---- 1.990 +.082 1.908 2140 ---- ---- ---- ---- 1.940 +.082 1.858 2145 ---- ---- ---- ---- 1.890 +.082 1.808 2150 ---- ---- ---- ---- 1.840 +.081 1.759 5 2155 ---- ---- ---- ---- 1.791 +.082 1.709 2160 ---- ---- ---- ---- 1.741 +.082 1.659 2165 ---- ---- ---- ---- 1.691 +.081 1.610 2170 ---- ---- ---- ---- 1.641 +.080 1.561 2175 ---- ---- ---- ---- 1.592 +.081 1.511 2180 ---- ---- ---- ---- 1.542 +.080 1.462 2185 ---- ---- ---- ---- 1.492 +.079 1.413 2190 ---- ---- ---- ---- 1.443 +.079 1.364 2195 ---- ---- ---- ---- 1.393 +.078 1.315 2200 ---- ---- ---- ---- 1.344 +.078 1.266 3 2205 ---- ---- ---- ---- 1.294 +.077 1.217 2 2210 ---- ---- ---- ---- 1.245 +.076 1.169 7 2215 ---- ---- ---- ---- 1.196 +.075 1.121 2 2220 ---- ---- ---- ---- 1.147 +.075 1.072 2 2225 ---- 1.214B .911A .911A 1.098 +.073 1.025 1 1 2230 ---- ---- ---- ---- 1.049 +.072 .977 2235 ---- ---- ---- ---- 1.000 +.070 .930 2240 ---- ---- ---- ---- .952 +.069 .883 3 2245 ---- ---- ---- ---- .903 +.066 .837 2250 ---- 1.211B .683A .683A .855 +.064 .791 2255 ---- ---- .729A .729A .808 +.062 .746 2260 ---- ---- .690A .690A .761 +.060 .701 2 2265 ---- .687B .650A .650A .714 +.056 .658 2270 ---- .697B .612A .612A .668 +.053 .615 3 6 2275 ---- .970B .481A .481A .623 +.049 .574 2280 ---- .693B .439A .439A .579 +.046 .533 2 2285 ---- .685B .403A .403A .537 +.043 .494 5 2290 ---- .672B .369A .369A .495 +.038 .457 1 3 2295 ---- .688B .335A .335A .455 +.034 .421 2300 ---- .743B .304A .304A .416 +.029 .387 16 2305 ---- .627B .277A .277A .380 +.025 .355 140 2310 .392 .583B .251A .450B .345 +.020 3 .325 2315 ---- .604B .226A .226A .312 +.016 .296 5 2320 .330 .564B .204A .553B .282 +.012 6 .270 50 2325 .287 .537B .184A .207B .253 +.008 13 .245 11 2330 .261 .488B .166A .182B .227 +.005 3 .222 2335 .208 .453B .148A .191 .203 +.002 40 .201 2340 .209 .419B .134A .142 .181 -.001 45 .182 18 4 2345 ---- .390B .124A .124A .161 -.004 .165 6 2350 .320 .366B .103 .104B .143 -.006 5 .149 32 14 2355 ---- .337B .097A .097A .127 -.007 .134 2360 .272 .309B .077 .079B .112 -.009 60 .121 2365 .208 .283B .064 .069B .099 -.010 37 .109 2370 ---- .258B .067A .067A .088 -.011 .099 2375 .051 .235B .051 .051 .077 -.012 7 .089 1 9 2380 .073 .215B .050 .050 .068 -.012 3 .080 2385 ---- ---- ---- .047A .060 ---- ---- 2390 ---- ---- ---- .041A .053 ---- ---- 2395 ---- ---- ---- .037A .047 ---- ---- 2400 .103 .147B .034A .067B .041 -.013 2 .054 1 1 2405 ---- ---- ---- .030A .037 ---- ---- 2410 ---- ---- ---- .028A .032 ---- ---- 2415 ---- ---- ---- .025A .029 ---- ---- 2420 ---- ---- ---- .023A .025 ---- ---- 2425 ---- .095B .021A .095B .022 -.011 .033 2450 .009 .062B .009 .009 .013 -.009 1 .022 2475 ---- .040B .012A .040B .007 -.008 .015 2500 .009 .024B .009 .009 .004 -.006 3 .010 2525 ---- .017B ---- .017B .003 -.005 .008 2550 ---- .011B ---- .011B .002 -.004 .006 2575 ---- ---- ---- ---- .001 -.003 .004 2600 ---- ---- ---- ---- .001 -.003 .004 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- .004A .001 ---- ---- 2825 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 57 299 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 UNCH .001 2 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 6 1970 ---- ---- ---- ---- .001 UNCH .001 7 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 18 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 2095 ---- ---- ---- ---- .001 UNCH .001 1 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .002 -.001 .003 2145 ---- ---- ---- ---- .002 -.001 .003 1 3 2150 ---- ---- ---- ---- .002 -.001 .003 3 2155 ---- ---- ---- ---- .002 -.002 .004 2 2160 ---- ---- ---- ---- .002 -.002 .004 2165 ---- ---- ---- ---- .003 -.002 .005 2 2170 ---- ---- ---- ---- .003 -.002 .005 2175 ---- ---- ---- ---- .003 -.003 .006 2180 ---- ---- ---- ---- .003 -.004 .007 2185 ---- ---- ---- ---- .004 -.003 .007 2190 ---- ---- ---- ---- .004 -.004 .008 3 2195 ---- ---- ---- ---- .005 -.004 .009 2 2200 ---- ---- ---- ---- .005 -.005 .010 1 2205 ---- ---- ---- ---- .006 -.006 .012 2210 ---- .014B .012A .012A .006 -.007 .013 2215 ---- .016B .013A .013A .007 -.008 .015 2220 ---- .018B .014A .014A .008 -.009 .017 2225 ---- .020B .015A .020B .009 -.010 .019 2230 ---- .023B .016A .023B .010 -.012 .022 2235 ---- .027B .017A .027B .011 -.013 .024 1 2240 ---- .031B .018A .031B .013 -.015 .028 2245 ---- .036B .020A .035B .015 -.016 .031 3 2250 ---- .041B .021A .041B .017 -.018 2 .035 1 1 2255 ---- .048B .022A .048B .019 -.021 .040 2 2260 ---- .055B .025A .054B .022 -.024 .046 2265 ---- .064B .027A .062B .026 -.026 .052 2270 ---- .075B .029A .074B .030 -.029 .059 3 2275 .056 .086B .033A .065B .035 -.033 2 .068 1 1 2280 ---- .099B .037A .096B .041 -.037 .078 2285 ---- .112B .041A .112B .048 -.041 .089 2290 ---- .129B .046A .126B .056 -.045 .101 3 2 2295 ---- .146B .051A .140B .066 -.050 .116 2300 .116 .167B .056A .056A .078 -.054 1 .132 6 9 2305 .074 .188B .063A .099A .091 -.058 12 .149 1 1 2310 ---- .212B .071A .210B .106 -.063 .169 2315 .127 .238B .080A .127 .123 -.067 2 .190 2320 .202 .266B .090A .090A .143 -.071 3 .214 2325 .257 .294B .102A .102A .164 -.075 6 .239 2330 ---- .328B .115A .327B .188 -.078 .266 2 2 2335 ---- .354B .130A .354B .214 -.081 .295 2340 ---- .389B .147A .389B .242 -.084 .326 2345 ---- .425B .165A .425B .272 -.087 .359 2350 ---- .467B .185A .467B .304 -.089 .393 2355 ---- .439B .204A .204A .337 -.091 .428 2360 ---- .478B .227A .227A .373 -.092 .465 2365 ---- .520B .256A .256A .410 -.093 .503 2370 ---- .563B .282A .282A .448 -.094 .542 2375 ---- .677B .309A .677B .488 -.095 .583 2380 ---- .650B .339A .339A .529 -.095 .624 2385 ---- ---- ---- .371A .571 ---- ---- 2390 ---- ---- ---- .404A .614 ---- ---- 2395 ---- ---- ---- .437A .658 ---- ---- 2400 ---- .903B .470A .903B .702 -.095 .797 2405 ---- ---- ---- .509A .747 ---- ---- 2410 ---- ---- ---- .637A .793 ---- ---- 2415 ---- ---- ---- .675A .839 ---- ---- 2420 ---- ---- ---- .714A .886 ---- ---- 2425 ---- 1.138B .665A 1.138B .933 -.094 1.027 2450 ---- 1.378B .879A 1.378B 1.173 -.092 1.265 2475 ---- ---- 1.105A 1.105A 1.418 -.090 1.508 2500 ---- ---- 1.340A 1.340A 1.665 -.089 1.754 2525 ---- ---- 1.579A 1.579A 1.913 -.088 2.001 2550 ---- ---- ---- ---- 2.162 -.087 2.249 2575 ---- ---- ---- ---- 2.412 -.086 2.498 2600 ---- ---- ---- ---- 2.661 -.086 2.747 2625 ---- ---- ---- ---- 2.911 -.085 2.996 2650 ---- ---- ---- ---- 3.161 -.084 3.245 2675 ---- ---- ---- ---- 3.411 -.084 3.495 2700 ---- ---- ---- ---- 3.661 -.084 3.745 2725 ---- ---- ---- ---- 3.911 -.084 3.995 2750 ---- ---- ---- ---- 4.161 -.083 4.244 2775 ---- ---- ---- ---- 4.411 -.083 4.494 2800 ---- ---- ---- ---- 4.661 ---- ---- 2825 ---- ---- ---- ---- 4.911 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 18 72 SO APR23 Silver Option CALL 1000 ---- 13.529B 13.173A 13.173A 13.339 +.083 13.256 1025 ---- 13.279B 12.918A 12.918A 13.089 +.083 13.006 1050 ---- 13.029B 12.672A 12.672A 12.839 +.083 12.756 1075 ---- 12.779B 12.422A 12.422A 12.589 +.083 12.506 1100 ---- 12.530B 12.172A 12.172A 12.339 +.083 12.256 1125 ---- 12.280B 11.922A 11.922A 12.089 +.083 12.006 1150 ---- 12.030B 11.672A 11.672A 11.839 +.083 11.756 1175 ---- 11.780B 11.422A 11.422A 11.589 +.083 11.506 1200 ---- 11.530B 11.167A 11.167A 11.339 +.083 11.256 1225 ---- 11.280B 10.921A 10.921A 11.089 +.083 11.006 1250 ---- 11.030B 10.671A 10.671A 10.839 +.083 10.756 1275 ---- 10.769B 10.437A 10.437A 10.589 +.083 10.506 4 1300 ---- 10.531B 10.171A 10.171A 10.339 +.083 10.256 1325 ---- 10.281B 9.921A 9.921A 10.089 +.083 10.006 1350 ---- 10.020B 9.686A 9.686A 9.839 +.083 9.756 1 1375 ---- 9.781B 9.416A 9.416A 9.589 +.083 9.506 1400 ---- 9.531B 9.165A 9.165A 9.339 +.083 9.256 1425 ---- 9.282B 8.915A 8.915A 9.089 +.083 9.006 1450 ---- 9.032B 8.665A 8.665A 8.839 +.083 8.756 1475 ---- 8.782B 8.415A 8.415A 8.589 +.083 8.506 1500 ---- 8.532B 8.165A 8.165A 8.339 +.083 8.256 1525 ---- 8.271B 7.935A 7.935A 8.089 +.083 8.006 2 1550 ---- 8.021B 7.685A 7.685A 7.839 +.083 7.756 4 1575 ---- 7.772B 7.436A 7.436A 7.589 +.083 7.506 6 1600 ---- 7.534B 7.164A 7.164A 7.339 +.083 7.256 1625 ---- 7.272B 6.934A 6.934A 7.089 +.083 7.006 4 1650 ---- 7.022B 6.684A 6.684A 6.839 +.083 6.756 2 1675 ---- 6.773B 6.435A 6.435A 6.589 +.083 6.506 2 1700 ---- 6.533B 6.166A 6.166A 6.339 +.083 6.256 1725 ---- 6.273B 5.933A 5.933A 6.089 +.083 6.006 2 1750 ---- 6.023B 5.683A 5.683A 5.839 +.083 5.756 2 1775 ---- 5.774B 5.433A 5.433A 5.589 +.083 5.506 1 1800 ---- 5.524B 5.183A 5.183A 5.339 +.083 5.256 26 1815 ---- 5.384B 5.013A 5.013A 5.189 +.083 5.106 1820 ---- 5.334B 4.963A 4.963A 5.139 +.083 5.056 1825 ---- 5.274B 4.934A 4.934A 5.089 +.083 5.006 4 1830 ---- 5.234B 4.863A 4.863A 5.039 +.083 4.956 1835 ---- 5.184B 4.813A 4.813A 4.989 +.083 4.906 1840 ---- 5.134B 4.763A 4.763A 4.939 +.083 4.856 1845 ---- 5.084B 4.715A 4.715A 4.889 +.083 4.806 1850 ---- 5.024B 4.684A 4.684A 4.839 +.083 4.756 8 1855 ---- 4.984B 4.615A 4.615A 4.789 +.083 4.706 1860 ---- 4.935B 4.563A 4.563A 4.739 +.083 4.656 1865 ---- 4.885B 4.513A 4.513A 4.689 +.083 4.606 1870 ---- 4.835B 4.465A 4.465A 4.639 +.083 4.556 1875 ---- 4.775B 4.434A 4.434A 4.589 +.083 4.506 3 1880 ---- 4.734B 4.365A 4.365A 4.539 +.083 4.456 1885 ---- 4.684B 4.315A 4.315A 4.489 +.083 4.406 1890 ---- 4.636B 4.265A 4.265A 4.439 +.083 4.356 1895 ---- 4.586B 4.215A 4.215A 4.389 +.083 4.306 1900 ---- 4.525B 4.184A 4.184A 4.339 +.083 4.256 3 1905 ---- 4.475B 4.133A 4.133A 4.289 +.083 4.206 2 1910 ---- 4.425B 4.083A 4.083A 4.239 +.083 4.156 2 1915 ---- 4.386B 4.012A 4.012A 4.189 +.083 4.106 1920 ---- 4.325B 3.984A 3.984A 4.139 +.083 4.056 1 1925 ---- 4.272B 3.933A 3.933A 4.089 +.083 4.006 7 1930 ---- 4.236B 3.863A 3.863A 4.039 +.083 3.956 1935 ---- 4.185B 3.813A 3.813A 3.989 +.083 3.906 1940 ---- 4.135B 3.763A 3.763A 3.939 +.083 3.856 1945 ---- 4.075B 3.734A 3.734A 3.889 +.083 3.806 1 1950 ---- 4.025B 3.684A 3.684A 3.839 +.082 3.757 14 1955 ---- 3.975B 3.634A 3.634A 3.789 +.082 3.707 1 1960 ---- 3.925B 3.584A 3.584A 3.739 +.082 3.657 10 1965 ---- 3.875B 3.534A 3.534A 3.689 +.082 3.607 24 1970 ---- 3.826B 3.485A 3.485A 3.639 +.082 3.557 11 1975 ---- 3.776B 3.434A 3.434A 3.589 +.082 3.507 11 1980 ---- 3.723B 3.385A 3.385A 3.539 +.082 3.457 4 1985 ---- 3.673B 3.335A 3.335A 3.489 +.082 3.407 9 1990 ---- 3.626B 3.285A 3.285A 3.439 +.082 3.357 6 1995 ---- 3.576B 3.235A 3.235A 3.389 +.082 3.307 1 2000 ---- 3.536B 3.167A 3.167A 3.339 +.082 3.257 81 2005 ---- 3.474B 3.135A 3.135A 3.289 +.081 3.208 4 2010 ---- 3.427B 3.086A 3.086A 3.239 +.081 3.158 2 2015 ---- 3.388B 3.015A 3.015A 3.189 +.081 3.108 97 2020 ---- 3.327B 2.986A 2.986A 3.139 +.081 3.058 65 2025 ---- 3.287B 2.916A 2.916A 3.089 +.081 3.008 373 2030 ---- 3.237B 2.869A 2.869A 3.040 +.082 2.958 128 2035 ---- 3.178B 2.837A 2.837A 2.990 +.082 2.908 13 2040 ---- 3.128B 2.787A 2.787A 2.940 +.081 2.859 1 10 2045 ---- 3.076B 2.737A 2.737A 2.890 +.081 2.809 32 2050 3.000 3.038B 2.670A 3.038B 2.840 +.081 1 2.759 95 2055 ---- 2.979B 2.638A 2.638A 2.790 +.081 2.709 14 2060 ---- 2.927B 2.588A 2.588A 2.740 +.081 2.659 17 2065 ---- 2.877B 2.538A 2.538A 2.690 +.081 2.609 14 2070 ---- 2.830B 2.489A 2.489A 2.640 +.080 2.560 10 2075 ---- 2.790B 2.418A 2.418A 2.591 +.081 2.510 74 2080 ---- 2.740B 2.368A 2.368A 2.541 +.081 2.460 122 2085 ---- 2.681B 2.328A 2.328A 2.491 +.081 2.410 52 2090 ---- 2.629B 2.290A 2.290A 2.441 +.081 2.360 41 2095 ---- 2.582B 2.240A 2.240A 2.391 +.080 2.311 24 2100 2.530 2.546B 2.167A 2.331A 2.341 +.080 1 2.261 1 501 2105 ---- 2.480B 2.141A 2.141A 2.292 +.081 2.211 6 2110 ---- 2.433B 2.091A 2.091A 2.242 +.081 2.161 14 2115 ---- 2.381B 2.041A 2.041A 2.192 +.080 2.112 36 2120 ---- 2.334B 1.992A 1.992A 2.142 +.080 2.062 20 2125 2.250 2.295B 1.925A 2.085A 2.093 +.081 1 2.012 206 2130 ---- 2.235B 1.893A 1.893A 2.043 +.080 1.963 7 2135 ---- 2.196B 1.826A 1.826A 1.993 +.080 1.913 169 2140 ---- 2.133B 1.794A 1.794A 1.944 +.081 1.863 10 2145 ---- 2.087B 1.744A 1.744A 1.894 +.080 1.814 38 2150 2.000 2.050B 1.672A 1.835A 1.844 +.079 1 1.765 2 505 2155 ---- 1.988B 1.646A 1.646A 1.795 +.080 1.715 26 2160 ---- 1.947B 1.577A 1.577A 1.745 +.079 1.666 84 2165 ---- 1.886B 1.547A 1.547A 1.696 +.079 1.617 52 2170 ---- 1.839B 1.498A 1.498A 1.646 +.078 1.568 7 25 2175 1.827 1.827 1.428A 1.533A 1.597 +.078 2 1.519 106 2180 ---- 1.749B 1.379A 1.379A 1.548 +.078 1.470 1 208 2185 ---- 1.700B 1.334A 1.334A 1.498 +.076 1.422 208 2190 ---- 1.650B 1.282A 1.282A 1.449 +.076 1.373 149 2195 ---- 1.593B 1.254A 1.254A 1.400 +.075 1.325 44 2200 1.220 1.552B 1.162A 1.250 1.351 +.074 3 1.277 7 457 2205 ---- 1.491B 1.158A 1.158A 1.303 +.074 1.229 42 2210 ---- 1.442B 1.111A 1.111A 1.254 +.073 1.181 45 2215 ---- 1.396B 1.063A 1.063A 1.206 +.072 1.134 38 2220 ---- 1.347B 1.017A 1.017A 1.158 +.071 1.087 114 2225 ---- 1.467B .930A .930A 1.110 +.070 1.040 8 411 2230 ---- 1.250B .925A .925A 1.062 +.068 .994 39 2235 ---- 1.199B .879A .879A 1.015 +.067 .948 3 80 2240 ---- 1.163B .813A .813A .968 +.066 1 .902 258 2245 ---- 1.106B .780A .780A .922 +.064 .858 213 2250 .943 1.225B .712A 1.225B .876 +.062 10 .814 38 500 2255 ---- 1.012B .692A .692A .831 +.060 .771 1 77 2260 ---- .966B .653A .653A .786 +.057 .729 47 2265 ---- .920B .614A .614A .743 +.055 .688 3 55 2270 ---- .874B .576A .576A .700 +.052 .648 2 35 2275 ---- .996B .522A .522A .658 +.049 3 .609 18 345 2280 ---- .860B .489A .489A .618 +.046 .572 27 2285 ---- .840B .452A .452A .578 +.043 .535 7 231 2290 ---- .794B .420A .420A .540 +.040 .500 2 43 2295 ---- .750B .389A .389A .503 +.036 .467 6 105 2300 .551 .778B .364A .410A .467 +.033 30 .434 102 809 2305 ---- .665B .336A .336A .433 +.030 .403 2 27 2310 ---- .687B .309A .309A .400 +.027 .373 6 29 2315 ---- .648B .285A .285A .369 +.024 .345 11 36 2320 .300 .610B .262A .601B .339 +.021 5 .318 57 60 2325 .269 .583B .240A .275B .311 +.018 117 .293 844 504 2330 .310 .539B .220A .244A .285 +.015 21 .270 23 42 2335 .225 .505B .203A .497B .261 +.013 4 .248 6 43 2340 .210 .475B .185A .201A .239 +.011 6 .228 10 31 2345 .196 .442B .170A .183A .218 +.009 11 .209 10 131 2350 .183 .423B .159A .167A .199 +.007 158 .192 479 749 2355 .167 .396B .146A .206B .182 +.006 29 .176 11 55 2360 .291 .370B .134A .328B .166 +.004 3 .162 40 58 2365 .277 .343B .126A .343B .151 +.002 6 .149 10 52 2370 .133 .320B .116A .232B .138 +.001 7 .137 10 134 2375 .118 .298B .108A .108A .126 UNCH 322 .126 85 305 2380 ---- .277B .099A .277B .115 -.001 .116 24 100 2385 .205 .257B .091A .229B .106 -.001 14 .107 24 2390 .150 .239B .084A .169B .098 -.001 37 .099 2 35 2395 .184 .222B .078A .197B .090 -.001 30 .091 2 28 2400 .102 .210 .072A .073 .084 UNCH 335 .084 287 1578 2405 ---- .193B .067A .193B .077 -.001 .078 26 22 2410 .103 .180B .062A .100B .072 UNCH 10 .072 47 2415 ---- .168B .057A .168B .066 UNCH 5 .066 15 2420 .066 .156B .054A .156B .061 UNCH 35 .061 7 159 2425 .064 .147B .044 .044 .057 UNCH 126 .057 14 239 2430 .139 .139 .047A .047A .053 UNCH 6 .053 2 20 2435 .100 .126B .044A .113B .049 UNCH 20 .049 22 2440 ---- .118B .041A .118B .045 -.001 .046 28 2445 ---- .110B .038A .110B .042 UNCH .042 16 2450 .100 .103B .036A .103B .039 UNCH 68 .039 48 261 2455 ---- .097B .034A .097B .036 -.001 .037 21 2460 .075 .091B .032A .046B .033 -.001 4 .034 2 2465 .032 .085B .030A .030A .031 -.001 7 .032 68 2470 ---- .080B .028A .080B .029 UNCH .029 5 2475 .053 .073B .027A .027A .027 UNCH 114 .027 2 268 2480 ---- .071B .025A .071B .025 -.001 .026 6 2485 ---- .065B ---- .065B .024 UNCH .024 3 2490 .054 .061B .023A .023A .022 UNCH 1 .022 2 21 2495 ---- .058B ---- .058B .021 UNCH .021 11 2500 .023 .054 .015 .020 .020 +.001 104 .019 22 826 2505 ---- .051B ---- .051B .019 +.001 .018 15 2510 ---- .047B ---- .047B .018 +.001 .017 9 2515 ---- .044B ---- .044B .017 +.001 .016 17 2520 ---- .041B ---- .041B .017 +.002 .015 9 2525 ---- .038B ---- .038B .016 +.002 .014 111 2530 ---- .036B ---- .036B .015 +.001 .014 7 2535 ---- .033B ---- .033B .015 +.002 .013 12 2540 ---- .031B ---- .031B .014 +.002 .012 11 2545 ---- .029B ---- .029B .014 +.002 .012 8 2550 .011 .027B .011 .011 .014 +.003 10 .011 11 305 2555 ---- .025B ---- .025B .013 +.002 .011 2560 ---- .024B ---- .024B .013 +.003 .010 3 2565 ---- .022B ---- .022B .013 +.003 .010 1 3 2570 ---- .021B ---- .021B .012 +.003 .009 3 2575 .010 .020B .010 .010 .012 +.003 24 .009 1 71 2580 ---- .018B ---- .018B .012 +.003 .009 12 2585 ---- .017B ---- .017B .011 +.003 .008 1 9 2590 ---- .016B ---- .016B .011 +.003 .008 1 10 2595 .010 .016B .010 .010 .011 +.003 11 .008 13 14 2600 .018 .018 .009A .009A .010 +.002 17 .008 20 1028 2605 ---- .014B ---- .014B .010 +.003 .007 7 2610 ---- .013B ---- .013B .010 +.003 .007 10 2615 ---- .012B ---- .012B .010 +.003 .007 2620 ---- .011B ---- .011B .009 +.002 .007 58 2625 .010 .010 .009 .009 .009 +.002 11 .007 11 155 2630 ---- .010B ---- .010B .009 +.003 .006 13 2635 ---- .009B ---- .009B .009 +.003 .006 10 2640 ---- .008B ---- .008B .008 +.002 .006 48 2645 ---- .008B ---- .008B .008 +.002 .006 1 2650 ---- .007B ---- .007B .008 +.002 16 .006 81 2655 ---- .007B ---- .007B .008 +.002 .006 16 2675 ---- .007B ---- .007B .007 +.002 .005 56 2700 .007 .009 .007 .007 .006 +.001 53 .005 695 2725 ---- ---- ---- ---- .005 UNCH .005 41 2750 ---- ---- ---- ---- .005 +.001 13 .004 202 2775 ---- ---- ---- ---- .004 UNCH .004 162 2800 .004 .005B .004 .004 .004 UNCH 26 .004 411 2825 ---- ---- ---- ---- .004 UNCH 13 .004 35 2850 ---- ---- ---- ---- .004 +.001 .003 78 2875 ---- ---- ---- ---- .003 UNCH .003 74 2900 ---- ---- ---- ---- .003 UNCH .003 204 2925 ---- ---- ---- ---- .003 UNCH .003 93 2950 ---- ---- ---- ---- .003 UNCH .003 22 2975 ---- ---- ---- ---- .003 UNCH .003 17 3000 ---- ---- ---- ---- .003 +.001 .002 5293 3025 ---- ---- ---- ---- .003 +.001 6 .002 30 3050 ---- ---- ---- ---- .003 +.001 .002 50 3075 ---- ---- ---- ---- .003 +.001 .002 4 3100 ---- .003B ---- .003B .003 +.001 .002 10 47 3125 ---- ---- ---- ---- .003 +.001 .002 4 3150 ---- ---- ---- ---- .003 +.001 .002 18 3175 .001 .001 .001 .001 .003 +.001 1 .002 5 3200 ---- ---- ---- ---- .003 +.001 .002 61 3225 ---- ---- ---- ---- .003 +.001 .002 17 3250 ---- ---- ---- ---- .003 +.001 .002 11 3275 ---- ---- ---- ---- .003 +.001 .002 5 3300 ---- ---- ---- ---- .003 +.001 .002 15 3325 ---- ---- ---- ---- .003 +.001 .002 10 3350 ---- ---- ---- ---- .003 +.001 .002 13 3375 ---- ---- ---- ---- .003 +.001 .002 30 3400 ---- ---- ---- ---- .003 +.001 .002 39 3425 ---- ---- ---- ---- .003 +.001 .002 3 3450 ---- ---- ---- ---- .003 +.001 .002 15 3500 ---- ---- .001A .001A .003 +.001 .002 5369 4000 ---- ---- .001A .001A .003 +.001 .002 693 5000 ---- ---- ---- ---- .002 UNCH .002 115 850 ---- 15.028B 14.669A 14.669A 14.839 +.083 14.756 875 ---- 14.778B 14.418A 14.418A 14.589 +.083 14.506 900 ---- 14.530B 14.173A 14.173A 14.339 +.083 14.256 925 ---- 14.278B 13.923A 13.923A 14.089 +.083 14.006 950 ---- 14.029B 13.673A 13.673A 13.839 +.083 13.756 975 ---- 13.779B 13.423A 13.423A 13.589 +.083 13.506 SO MAY23 Silver Option CALL 1000 ---- 13.452B 13.229A 13.229A 13.339 +.083 13.256 10000 ---- ---- ---- ---- .003 UNCH .003 182 1025 ---- 13.203B 12.977A 12.977A 13.089 +.083 13.006 1050 ---- 12.955B 12.726A 12.726A 12.839 +.083 12.756 1075 ---- 12.706B 12.475A 12.475A 12.589 +.083 12.506 1100 ---- 12.457B 12.226A 12.226A 12.339 +.083 12.256 1125 ---- 12.207B 11.972A 11.972A 12.089 +.083 12.006 1150 ---- 11.959B 11.724A 11.724A 11.839 +.083 11.756 1175 ---- 11.710B 11.473A 11.473A 11.589 +.083 11.506 1200 ---- 11.462B 11.221A 11.221A 11.339 +.083 11.256 1225 ---- 11.213B 10.971A 10.971A 11.089 +.083 11.006 1250 ---- 10.964B 10.720A 10.720A 10.839 +.083 10.756 1275 ---- 10.664B ---- 10.583B 10.589 +.083 10.506 4 1300 ---- 10.430B ---- 10.430B 10.339 +.083 10.256 1 1325 ---- 10.181B ---- 10.129B 10.089 +.083 10.006 1 1350 ---- 9.933B ---- 9.885B 9.839 +.083 9.756 1 1375 ---- 9.682B ---- 9.588B 9.589 +.083 9.506 2 1400 ---- 9.472B 9.213A 9.213A 9.339 +.083 9.256 1425 ---- 9.240B 8.961A 8.961A 9.089 +.083 9.006 1450 ---- 8.990B 8.710A 8.710A 8.839 +.083 8.756 1475 ---- 8.727B 8.459A 8.459A 8.589 +.083 8.506 1500 ---- 8.440B ---- 8.307B 8.339 +.083 8.256 2 1525 ---- 8.192B ---- 8.096B 8.089 +.083 8.006 10 1550 ---- 7.965B 7.754A 7.754A 7.839 +.083 7.756 4 1575 ---- 7.702B 7.502A 7.502A 7.589 +.083 7.506 4 1600 ---- 7.454B 7.250A 7.250A 7.339 +.083 7.256 8 1625 ---- 7.249B 6.954A 6.954A 7.089 +.083 7.006 1650 ---- 7.000B 6.703A 6.703A 6.839 +.083 6.756 1675 ---- 6.710B 6.494A 6.494A 6.589 +.083 6.506 2 1700 ---- 6.462B 6.242A 6.242A 6.339 +.083 6.256 4 1725 ---- 6.254B 5.951A 5.951A 6.089 +.083 6.006 1750 ---- 5.967B 5.738A 5.738A 5.839 +.083 5.756 1 1775 ---- 5.718B 5.487A 5.487A 5.590 +.083 5.507 2 1800 ---- 5.471B 5.235A 5.235A 5.341 +.083 5.258 10 1815 ---- 5.357B 5.048A 5.048A 5.192 +.083 5.109 1820 ---- 5.310B 4.987A 4.987A 5.142 +.083 5.059 1825 ---- 5.223B 4.984A 4.984A 5.092 +.083 5.009 29 1830 ---- 5.208B 4.887A 4.887A 5.043 +.084 4.959 1835 ---- 5.162B 4.837A 4.837A 4.993 +.083 4.910 1840 ---- 5.112B 4.787A 4.787A 4.943 +.083 4.860 1845 ---- 5.063B 4.737A 4.737A 4.894 +.084 4.810 1850 ---- 4.976B 4.734A 4.734A 4.844 +.083 4.761 3 1855 ---- 4.964B 4.637A 4.637A 4.795 +.084 4.711 1860 ---- 4.911B 4.598A 4.598A 4.745 +.084 4.661 1865 ---- 4.862B 4.538A 4.538A 4.696 +.084 4.612 1870 ---- 4.815B 4.488A 4.488A 4.646 +.084 4.562 1875 ---- 4.725B 4.484A 4.484A 4.597 +.084 4.513 5 1880 ---- 4.713B 4.388A 4.388A 4.547 +.084 4.463 1885 ---- 4.664B 4.339A 4.339A 4.498 +.084 4.414 1890 ---- 4.614B 4.289A 4.289A 4.448 +.084 4.364 1895 ---- 4.528B 4.285A 4.285A 4.399 +.084 4.315 1 1900 ---- 4.485B 4.235A 4.235A 4.349 +.084 4.265 28 1905 ---- 4.467B 4.144A 4.144A 4.300 +.084 4.216 1910 ---- 4.417B 4.092A 4.092A 4.250 +.083 4.167 1915 ---- 4.368B 4.045A 4.045A 4.201 +.084 4.117 1920 ---- 4.319B 3.995A 3.995A 4.151 +.083 4.068 1925 ---- 4.240B 3.963A 3.963A 4.102 +.083 4.019 2 1930 ---- 4.221B 3.897A 3.897A 4.052 +.082 3.970 1935 ---- 4.142B 3.887A 3.887A 4.003 +.082 3.921 4 1940 ---- 4.093B 3.838A 3.838A 3.953 +.081 3.872 3 1945 ---- 4.044B 3.766A 3.766A 3.904 +.081 3.823 4 1950 ---- 3.990B 3.716A 3.716A 3.854 +.080 3.774 3 1955 ---- 3.976B 3.648A 3.648A 3.805 +.080 3.725 1960 ---- 3.898B 3.618A 3.618A 3.756 +.080 3.676 3 1965 ---- 3.878B 3.550A 3.550A 3.707 +.079 3.628 1970 ---- 3.829B 3.505A 3.505A 3.658 +.079 3.579 1975 ---- 3.753B 3.471A 3.471A 3.609 +.078 3.531 3 1980 ---- 3.733B 3.408A 3.408A 3.560 +.078 3.482 1985 ---- 3.657B 3.374A 3.374A 3.512 +.078 3.434 3 1990 ---- 3.608B 3.325A 3.325A 3.463 +.078 3.385 5 1995 ---- 3.560B 3.277A 3.277A 3.415 +.078 3.337 8 2000 ---- 3.512B 3.176A 3.176A 3.366 +.077 3.289 4 199 2005 ---- 3.464B 3.180A 3.180A 3.318 +.077 3.241 8 2010 ---- 3.416B 3.132A 3.132A 3.270 +.077 3.193 9 2015 ---- 3.369B 3.084A 3.084A 3.222 +.076 3.146 3 2020 ---- 3.321B 3.036A 3.036A 3.174 +.076 3.098 45 2025 ---- 3.380B 2.937A 2.937A 3.126 +.076 3.050 52 2030 ---- 3.226B 2.941A 2.941A 3.079 +.076 3.003 16 2035 ---- 3.179B 2.894A 2.894A 3.031 +.075 2.956 4 2040 ---- 3.132B 2.846A 2.846A 2.984 +.075 2.909 8 2045 ---- 3.110B 2.786A 2.786A 2.937 +.075 2.862 2050 ---- 3.240B 2.702A 2.702A 2.890 +.075 2.815 1 93 2055 ---- 2.991B 2.708A 2.708A 2.843 +.075 2.768 13 2060 ---- 2.945B 2.659A 2.659A 2.797 +.075 2.722 3 2065 ---- 2.898B 2.613A 2.613A 2.750 +.074 2.676 9 2070 ---- 2.852B 2.567A 2.567A 2.704 +.074 2.630 5 2075 ---- 3.003B 2.472A 2.472A 2.658 +.074 2.584 5 2080 ---- 2.760B 2.478A 2.478A 2.613 +.075 2.538 10 2085 ---- 2.715B 2.433A 2.433A 2.567 +.074 2.493 1 5 2090 ---- 2.669B 2.388A 2.388A 2.522 +.075 2.447 24 2095 ---- 2.624B 2.343A 2.343A 2.477 +.075 2.402 41 2100 ---- 2.773B 2.250A 2.250A 2.432 +.074 2.358 212 2105 ---- 2.534B 2.255A 2.255A 2.387 +.074 2.313 2 2110 ---- 2.489B 2.210A 2.210A 2.343 +.074 2.269 9 2115 ---- 2.444B 2.161A 2.161A 2.299 +.074 2.225 4 2120 ---- 2.400B 2.117A 2.117A 2.256 +.075 2.181 17 2125 ---- 2.545B 2.033A 2.033A 2.212 +.074 1 2.138 1 48 2130 ---- 2.312B 2.031A 2.031A 2.169 +.074 2.095 2 2135 ---- 2.268B 1.989A 1.989A 2.127 +.074 2.053 5 2140 ---- 2.225B 1.947A 1.947A 2.084 +.074 2.010 8 2145 ---- 2.214B 1.906A 1.906A 2.042 +.074 1.968 17 2150 ---- 2.324B 1.826A 1.826A 2.001 +.074 1.927 26 149 2155 ---- 2.210B 1.820A 1.820A 1.960 +.074 1.886 7 2160 ---- 2.167B 1.780A 1.780A 1.919 +.074 1.845 14 2165 ---- 2.124B 1.740A 1.740A 1.879 +.074 1.805 13 2170 ---- 2.082B 1.701A 1.701A 1.839 +.074 1.765 6 2175 ---- 2.111B 1.630A 1.630A 1.799 +.073 1.726 99 2180 ---- 2.000B 1.624A 1.624A 1.760 +.073 1.687 5 2185 ---- 1.959B 1.586A 1.586A 1.722 +.073 1.649 23 2190 ---- 1.918B 1.550A 1.550A 1.684 +.073 1.611 161 2195 ---- 1.878B 1.512A 1.512A 1.646 +.073 1.573 1 6 2200 1.694 1.905B 1.446A 1.782B 1.609 +.072 9 1.537 23 1234 2205 ---- 1.798B 1.441A 1.441A 1.573 +.073 1.500 46 2210 ---- 1.759B 1.406A 1.406A 1.537 +.072 1.465 46 2215 1.700 1.720B 1.371A 1.494A 1.501 +.071 1 1.430 43 2220 ---- 1.682B 1.338A 1.338A 1.466 +.071 1.395 35 2225 1.565 1.713B 1.277A 1.596B 1.432 +.071 3 1.361 8 140 2230 ---- 1.606B 1.272A 1.272A 1.398 +.070 1.328 82 2235 ---- 1.568B 1.214A 1.214A 1.365 +.070 1.295 18 2240 ---- 1.531B 1.182A 1.182A 1.332 +.070 1 1.262 16 16 2245 1.250 1.495B 1.148A 1.250 1.300 +.070 1 1.230 44 2250 ---- 1.532B 1.118A 1.118A 1.268 +.069 1 1.199 80 534 2255 ---- 1.425B 1.092A 1.092A 1.237 +.069 1.168 89 2260 ---- 1.392B 1.061A 1.061A 1.206 +.069 7 1.137 23 2265 ---- 1.356B 1.036A 1.036A 1.176 +.068 1.108 2 17 2270 ---- 1.321B 1.005A 1.005A 1.146 +.068 1.078 87 2275 1.300 1.364B .981A 1.057A 1.117 +.067 1 1.050 82 256 2280 1.225 1.329B .955A 1.030A 1.088 +.066 4 1.022 11 2285 ---- 1.298B .929A .929A 1.060 +.065 .995 51 2290 ---- 1.267B .904A .904A 1.033 +.065 .968 16 2295 ---- 1.237B .879A .879A 1.006 +.064 .942 20 2300 .983 1.207B .855A .941B .979 +.063 51 .916 70 527 2305 .907 1.177B .832A .916B .953 +.062 2 .891 2 26 2310 ---- 1.149B .809A .809A .928 +.061 .867 41 2315 .859 1.121B .786A .867B .903 +.060 2 .843 2 13 2320 .964 1.093B .764A .832A .879 +.060 3 .819 20 35 2325 .888 1.069B .743A .820 .855 +.059 21 .796 10 223 2330 ---- 1.042B .722A .722A .832 +.058 .774 2 25 2335 ---- 1.015B .702A .702A .810 +.058 .752 16 2340 .772 .999 .682A .756A .788 +.057 8 .731 2 20 2345 ---- .965B .663A .663A .766 +.056 13 .710 53 2350 .785 .941B .644A .779B .745 +.055 12 .690 34 283 2355 ---- .918B .626A .626A .725 +.055 .670 36 2360 ---- .894B .608A .608A .705 +.054 .651 3 52 2365 ---- .871B .592A .592A .685 +.053 .632 13 2370 ---- .849B .575A .575A .667 +.053 .614 15 2375 .635 .827B .557A .614A .648 +.052 48 .596 16 240 2380 .613 .806B .542A .600A .630 +.051 3 .579 33 2385 ---- .790B .526A .526A .613 +.051 .562 22 2390 ---- .769B .511A .511A .596 +.050 .546 7 2395 .628 .749B .494A .550A .579 +.049 4 .530 48 2400 .711 .730B .482A .536A .563 +.048 24 .515 54 1449 2405 ---- .710B .468A .468A .548 +.048 .500 1 161 2410 .593 .692B .454A .504A .533 +.048 4 .485 3 2415 ---- .674B .441A .441A .518 +.047 .471 28 2420 .561 .656B .429A .476A .503 +.045 15 .458 1 5 2425 .578 .639B .417A .465A .490 +.046 22 .444 16 164 2430 ---- .622B .405A .405A .476 +.045 .431 31 2435 ---- .605B .394A .394A .463 +.044 .419 20 43 2440 .494 .589B .382A .426A .450 +.043 4 .407 2 15 2445 ---- .573B .371A .371A .438 +.043 .395 34 2450 .381 .557B .361A .403B .425 +.042 63 .383 65 500 2455 .448 .543B .350A .391A .414 +.042 2 .372 13 2460 .438 .529B .341A .382A .402 +.040 11 .362 19 2465 .372 .515B .330A .371A .391 +.040 2 .351 12 2470 .450 .501B .322A .485B .380 +.039 8 .341 1 27 2475 .461 .488B .313A .352 .370 +.039 8 .331 7 259 2480 .390 .474B .304A .341A .359 +.037 13 .322 2 62 2485 ---- .462B .296A .462B .350 +.038 .312 10 2490 .369 .450B .288A .323A .340 +.037 2 .303 5 2495 ---- .438B .280A .438B .330 +.035 .295 1 16 2500 .302 .426B .272A .305 .321 +.035 60 .286 140 1356 2505 .317 .415B .265A .298A .312 +.034 4 .278 14 2510 .308 .403B .258A .288B .304 +.034 3 .270 22 2515 .300 .393B .251A .282A .296 +.034 2 .262 9 2520 ---- .382B .244A .382B .288 +.033 .255 5 16 2525 .280 .372B .237A .372B .280 +.032 6 .248 25 86 2530 ---- .362B .231A .362B .272 +.031 .241 7 2535 ---- .353B .225A .353B .265 +.031 .234 22 2540 ---- .344B .219A .344B .258 +.030 6 .228 22 2545 ---- .335B .213A .335B .251 +.030 .221 3 2550 .248 .326B .208A .236A .245 +.030 4 .215 12 89 2555 ---- .318B .203A .318B .238 +.028 1 .210 29 2560 .248 .310B .197A .224A .232 +.028 10 .204 7 2565 .243 .302B .192A .265B .226 +.028 5 .198 13 2570 .260 .295B .188A .213A .220 +.027 8 .193 1 1 2575 .253 .287B .183A .208A .215 +.027 7 .188 3 37 2580 .242 .280B .178A .245B .209 +.026 10 .183 9 2585 ---- .273B .174A .273B .204 +.026 .178 12 2590 ---- .265B .170A .265B .199 +.026 .173 1 21 2595 ---- .260B .165A .260B .194 +.025 .169 5 2600 .182 .252B .161A .182 .189 +.025 23 .164 77 390 2605 ---- .247B .157A .247B .185 +.025 .160 8 2610 ---- .241B .153A .241B .180 +.024 .156 10 2615 ---- .234B .150A .234B .176 +.024 .152 10 2620 .216 .228B .146A .220B .172 +.024 4 .148 6 2625 ---- .223B .142A .223B .168 +.024 1 .144 11 57 2650 .180 .197B .145 .145 .149 +.023 7 .126 6 396 2675 .167 .175B .167 .169B .133 +.022 6 .111 2 122 2700 .107 .155B .101A .120A .119 +.021 62 .098 54 710 2725 .136 .139B .136 .107A .107 +.020 2 .087 3 38 2750 ---- .124B ---- .124B .097 +.020 3 .077 263 2775 .069 .110B .069 .110B .088 +.019 1 .069 16 2800 .080 .099B .079 .083 .080 +.017 43 .063 43 471 2825 ---- .088B ---- .088B .073 +.016 .057 70 2850 ---- .081B ---- .081B .068 +.016 39 .052 21 2875 ---- .073B ---- .072B .062 +.014 .048 4 2900 .055 .066B .055 .066B .058 +.014 1 .044 8 37 2925 ---- .060B ---- .060B .054 +.013 .041 20 2950 ---- .055B ---- .055B .050 +.012 .038 20 2975 ---- .051B ---- .051B .046 +.010 .036 14 3000 .033 .046B .033 .046B .043 +.010 2 .033 3 803 3025 ---- .043B ---- .043B .041 +.010 .031 33 3050 ---- .039B ---- .039B .038 +.009 .029 8 3075 ---- .036B ---- .036B .036 +.009 .027 101 3100 ---- .034B ---- .033B .034 +.008 .026 52 3125 ---- .031B ---- .031B .032 +.008 .024 3150 ---- .029B ---- .029B .030 +.008 .022 13 3175 ---- .027B ---- .027B .028 +.007 .021 18 3200 .025 .025 .025 .025 .027 +.007 2 .020 67 3225 ---- .022B ---- .022B .025 +.006 1 .019 8 3250 ---- .021B ---- .021B .024 +.006 .018 7 3275 ---- .019B ---- .019B .023 +.006 .017 3 3300 ---- .018B ---- .018B .022 +.006 .016 516 3325 ---- .017B ---- .017B .021 +.006 .015 17 3350 ---- .016B ---- .016B .020 +.006 .014 5 3375 ---- .015B ---- .015B .019 +.006 .013 3 3400 ---- .014B ---- .014B .018 +.005 1 .013 108 3425 ---- .013B ---- .013B .017 +.005 .012 4 3450 ---- ---- ---- ---- .016 +.004 .012 4 3500 ---- ---- ---- ---- .015 +.004 .011 500 4000 ---- ---- ---- ---- .008 +.002 .006 494 5000 .005 .005 .005 .005 .005 +.001 1 .004 100 6000 ---- ---- ---- ---- .004 UNCH .004 88 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- 15.435B ---- 15.423B 15.339 +.083 15.256 8000 ---- ---- ---- ---- .003 UNCH .003 86 825 ---- 15.193B ---- 15.173B 15.089 +.083 15.006 850 ---- 14.944B 14.736A 14.736A 14.839 +.083 14.756 875 ---- 14.695B ---- 14.621B 14.589 +.083 14.506 900 ---- 14.440B 14.233A 14.233A 14.339 +.083 14.256 9000 ---- ---- ---- ---- .003 UNCH .003 44 925 ---- 14.198B 13.983A 13.983A 14.089 +.083 14.006 950 ---- 13.949B 13.731A 13.731A 13.839 +.083 13.756 975 ---- 13.701B 13.480A 13.480A 13.589 +.083 13.506 SO JUN23 Silver Option CALL 1025 ---- 13.312B ---- ---- 13.278 +.085 13.193 1050 ---- 13.065B ---- 12.966B 13.028 +.085 12.943 1075 ---- 12.817B ---- 12.717B 12.778 +.085 12.693 1100 ---- 12.570B ---- 12.564B 12.528 +.085 12.443 1125 ---- 12.322B ---- ---- 12.278 +.085 12.193 1150 ---- 12.075B ---- ---- 12.028 +.085 11.943 1175 ---- 11.827B ---- 11.784B 11.778 +.085 11.693 1200 ---- 11.580B ---- 11.571B 11.528 +.085 11.443 1225 ---- 11.332B ---- 11.288B 11.278 +.085 11.193 1250 ---- 11.085B ---- 11.075B 11.028 +.085 10.943 1275 ---- 10.837B ---- 10.828B 10.778 +.085 10.693 1300 ---- 10.590B ---- 10.580B 10.528 +.085 10.443 1325 ---- 10.343B ---- 10.333B 10.278 +.085 10.193 1350 ---- 10.095B ---- 10.085B 10.028 +.085 9.943 1375 ---- 9.848B ---- 9.838B 9.778 +.085 9.693 1400 ---- 9.600B ---- 9.500B 9.528 +.085 9.443 1425 ---- 9.353B ---- 9.343B 9.278 +.085 9.193 1450 ---- 9.105B ---- 8.997B 9.028 +.085 8.943 1475 ---- 8.858B ---- 8.843B 8.778 +.085 8.693 1500 ---- 8.610B ---- 8.512B 8.528 +.085 8.443 1525 ---- 8.363B ---- 8.265B 8.278 +.085 8.193 1550 ---- 8.116B ---- 8.026B 8.028 +.085 7.943 1575 ---- 7.868B ---- 7.819B 7.778 +.085 7.693 1600 ---- 7.621B ---- 7.522B 7.528 +.085 7.443 1625 ---- 7.372B ---- 7.355B 7.278 +.085 7.193 1650 ---- 7.126B ---- 7.032B 7.028 +.085 6.943 1675 ---- 6.878B ---- 6.829B 6.778 +.085 6.693 1700 ---- 6.630B 6.423A 6.423A 6.529 +.085 6.444 1725 ---- 6.379B 6.173A 6.173A 6.280 +.084 6.196 1750 ---- 6.133B 5.922A 5.922A 6.032 +.084 5.948 1775 ---- 5.842B ---- ---- 5.785 +.083 5.702 2 1800 ---- 5.598B ---- ---- 5.540 +.084 5.456 1 1825 ---- 5.356B ---- ---- 5.295 +.083 5.212 4 1835 ---- 5.307B 5.079A 5.079A 5.197 +.083 5.114 1840 ---- 5.259B 5.030A 5.030A 5.148 +.083 5.065 1845 ---- 5.211B 4.981A 4.981A 5.100 +.083 5.017 1850 ---- 5.113B ---- 5.035B 5.051 +.083 4.968 4 1855 ---- 5.114B 4.886A 4.886A 5.003 +.083 4.920 1860 ---- 5.066B 4.837A 4.837A 4.954 +.083 4.871 1865 ---- 5.018B 4.788A 4.788A 4.906 +.083 4.823 1870 ---- 4.970B 4.737A 4.737A 4.857 +.083 4.774 1875 ---- 4.872B ---- 4.796B 4.809 +.083 4.726 5 1880 ---- 4.874B 4.640A 4.640A 4.760 +.082 4.678 1885 ---- 4.827B 4.594A 4.594A 4.712 +.082 4.630 1890 ---- 4.780B 4.547A 4.547A 4.664 +.082 4.582 1895 ---- 4.732B 4.498A 4.498A 4.616 +.082 4.534 1900 ---- 4.645B 4.374A 4.374A 4.568 +.082 4.486 1 1905 ---- 4.637B 4.402A 4.402A 4.520 +.082 4.438 1910 ---- 4.590B 4.354A 4.354A 4.472 +.082 4.390 1915 ---- 4.542B 4.306A 4.306A 4.425 +.082 4.343 1920 ---- 4.495B 4.258A 4.258A 4.377 +.082 4.295 1925 ---- 4.617B 4.137A 4.137A 4.330 +.082 4.248 5 1930 ---- 4.401B 4.164A 4.164A 4.282 +.082 4.200 1935 ---- 4.316B ---- 4.229B 4.235 +.082 4.153 2 1940 ---- 4.307B 4.069A 4.069A 4.188 +.082 4.106 1945 ---- 4.223B ---- 4.136B 4.140 +.081 4.059 3 1950 ---- 4.437B 3.902A 3.902A 4.094 +.082 4.012 23 1955 ---- 4.166B 3.928A 3.928A 4.047 +.082 3.965 1960 ---- 4.120B 3.881A 3.881A 4.000 +.081 3.919 1965 ---- 4.074B 3.834A 3.834A 3.953 +.081 3.872 1970 ---- 4.027B 3.789A 3.789A 3.907 +.081 3.826 1975 ---- 4.203B 3.670A 3.670A 3.861 +.082 3.779 1980 ---- 3.900B ---- 3.811B 3.815 +.082 3.733 4 1985 ---- 3.889B 3.650A 3.650A 3.769 +.082 3.687 1990 ---- 3.809B ---- 3.678B 3.723 +.081 3.642 10 1995 ---- 3.763B ---- 3.673B 3.677 +.081 3.596 3 2000 ---- 3.968B 3.442A 3.442A 3.632 +.082 3.550 7 2005 ---- 3.673B ---- 3.583B 3.586 +.081 3.505 3 2010 ---- 3.628B ---- 3.541B 3.541 +.081 3.460 2 2015 ---- 3.583B ---- 3.496B 3.496 +.081 3.415 3 2020 ---- 3.538B ---- 3.451B 3.451 +.081 3.370 60 2025 ---- 3.739B 3.218A 3.218A 3.406 +.080 3.326 3 2030 ---- 3.449B ---- 3.363B 3.362 +.081 3.281 73 2035 ---- 3.438B 3.198A 3.198A 3.317 +.080 3.237 2040 ---- 3.361B ---- 3.272B 3.273 +.080 3.193 1 2045 ---- 3.317B ---- 3.186B 3.229 +.080 3.149 1 2050 ---- 3.513B 3.000A 3.000A 3.186 +.081 3.105 12 2055 ---- 3.230B ---- 3.145B 3.142 +.080 3.062 1 2060 ---- 3.218B 2.974A 2.974A 3.099 +.080 3.019 2065 ---- 3.175B 2.923A 2.923A 3.056 +.080 2.976 2070 ---- 3.101B 2.913A 2.913A 3.013 +.080 2.933 1 2075 ---- 3.292B 2.788A 2.788A 2.970 +.079 2.891 5 2080 ---- 3.041B 2.830A 2.830A 2.928 +.080 2.848 4 2085 ---- 3.066B 2.788A 2.788A 2.886 +.080 2.806 13 2090 ---- 3.048B 2.713A 2.713A 2.844 +.079 2.765 2095 ---- 3.033B 2.707A 2.707A 2.803 +.080 2.723 21 2100 2.833 3.078B 2.582A 2.681A 2.762 +.080 8 2.682 42 2105 ---- 2.945B 2.626A 2.626A 2.721 +.080 2.641 4 2110 ---- 2.902B 2.551A 2.551A 2.681 +.080 2.601 2115 ---- 2.860B 2.527A 2.527A 2.640 +.079 2.561 4 2120 ---- 2.818B 2.503A 2.503A 2.600 +.079 2.521 4 2125 ---- 2.868B 2.387A 2.387A 2.561 +.080 2.481 71 2130 ---- 2.736B 2.425A 2.425A 2.522 +.080 2.442 1 2135 ---- 2.695B 2.386A 2.386A 2.483 +.080 2.403 3 2140 ---- 2.655B 2.347A 2.347A 2.444 +.079 2.365 2145 ---- 2.614B 2.309A 2.309A 2.406 +.079 2.327 2 2150 ---- 2.665B 2.198A 2.198A 2.368 +.079 1 2.289 29 2155 ---- 2.534B 2.234A 2.234A 2.331 +.079 2.252 4 2160 ---- 2.495B 2.198A 2.198A 2.294 +.080 2.214 2 2165 ---- 2.456B 2.161A 2.161A 2.257 +.079 2.178 15 2170 ---- 2.417B 2.125A 2.125A 2.221 +.080 2.141 3 2175 ---- 2.471B 2.020A 2.020A 2.185 +.079 2.106 22 2180 ---- 2.341B 2.054A 2.054A 2.149 +.079 2.070 16 2185 ---- 2.303B 2.019A 2.019A 2.114 +.079 2.035 4 2190 ---- 2.266B 1.984A 1.984A 2.079 +.079 2.000 24 2195 ---- 2.229B 1.950A 1.950A 2.044 +.078 1.966 5 2200 ---- 2.285B 1.851A 1.851A 2.010 +.078 1.932 140 2205 ---- 2.162B 1.883A 1.883A 1.976 +.078 1.898 10 2210 ---- 2.126B 1.850A 1.850A 1.943 +.078 1.865 22 2215 ---- 2.090B 1.818A 1.818A 1.910 +.077 1.833 1 2220 ---- 2.055B 1.786A 1.786A 1.877 +.077 1.800 2 2225 ---- 2.108B 1.693A 1.693A 1.845 +.076 8 1.769 7 166 2230 ---- 1.986B 1.662A 1.662A 1.813 +.076 1.737 3 2235 ---- 1.950B 1.632A 1.632A 1.782 +.076 1.706 2 2240 ---- 1.917B 1.603A 1.603A 1.751 +.075 1.676 3 2245 ---- 1.884B 1.577A 1.577A 1.720 +.074 1.646 4 2250 ---- 1.940B 1.545A 1.545A 1.690 +.074 8 1.616 290 2255 ---- 1.816B 1.519A 1.519A 1.660 +.073 1.587 7 2260 ---- 1.796B 1.492A 1.492A 1.630 +.072 1.558 1 2265 ---- 1.796B 1.464A 1.464A 1.601 +.072 1.529 1 2270 ---- 1.795B 1.437A 1.437A 1.573 +.072 1.501 5 2275 ---- 1.781B 1.408A 1.408A 1.544 +.070 1.474 17 2280 ---- 1.749B 1.382A 1.382A 1.516 +.070 1.446 2 2285 ---- 1.719B 1.355A 1.355A 1.489 +.069 1.420 7 2290 ---- 1.690B 1.331A 1.331A 1.462 +.069 1.393 4 2295 ---- 1.661B 1.306A 1.306A 1.435 +.068 1.367 8 2300 ---- 1.635B 1.281A 1.281A 1.409 +.067 1.342 19 109 2305 ---- 1.604B 1.257A 1.257A 1.383 +.066 1.317 25 2310 1.349 1.577B 1.233A 1.475B 1.358 +.066 3 1.292 9 2315 ---- 1.549B 1.210A 1.210A 1.333 +.065 1.268 6 2320 ---- 1.522B 1.187A 1.187A 1.308 +.064 1.244 6 2325 ---- 1.497B 1.164A 1.164A 1.284 +.064 1.220 7 115 2330 ---- 1.471B 1.142A 1.142A 1.260 +.063 1.197 3 2335 ---- 1.445B 1.121A 1.121A 1.237 +.063 1.174 2 2340 ---- 1.418B 1.099A 1.099A 1.214 +.062 1.152 4 2345 1.183 1.395B 1.078A 1.300B 1.191 +.061 2 1.130 1 52 2350 1.298 1.369B 1.057A 1.339B 1.169 +.061 2 1.108 1 77 2355 ---- 1.346B 1.037A 1.037A 1.147 +.060 1.087 54 2360 ---- 1.321B 1.017A 1.017A 1.126 +.060 1 1.066 1 2365 ---- 1.298B .997A .997A 1.104 +.059 1.045 10 2370 ---- 1.275B .978A .978A 1.084 +.059 1.025 2375 ---- 1.251B .959A .959A 1.063 +.058 1.005 197 2380 1.071 1.229B .940A 1.141B 1.044 +.058 2 .986 19 2385 ---- 1.207B .922A .922A 1.024 +.057 .967 2390 ---- 1.186B .904A .904A 1.005 +.057 .948 2395 ---- 1.163B .886A .886A .986 +.057 .929 20 2400 ---- 1.143B .869A .869A .967 +.056 3 .911 27 176 2405 ---- 1.121B .852A .852A .949 +.056 .893 7 2410 ---- 1.102B .836A .836A .931 +.055 .876 2415 ---- 1.082B .820A .820A .914 +.056 .858 1 4 2420 ---- 1.063B .804A .804A .897 +.056 .841 8 2425 ---- 1.043B .788A .788A .880 +.055 14 .825 5 33 2430 .893 1.024B .773A .945B .864 +.055 2 .809 2435 ---- 1.005B .757A .757A .847 +.054 .793 2440 ---- .987B .743A .743A .832 +.055 .777 2445 ---- .969B .728A .728A .816 +.054 .762 2450 ---- .952B .714A .714A .801 +.054 .747 2 228 2455 ---- .934B .700A .700A .786 +.054 .732 2460 ---- .917B .687A .687A .771 +.054 .717 2465 ---- .900B .673A .673A .757 +.054 .703 7 17 2470 ---- .884B .660A .660A .743 +.054 .689 2475 ---- .869B .647A .647A .729 +.053 .676 45 2480 ---- .852B .635A .635A .715 +.053 .662 125 2485 ---- .836B .623A .623A .702 +.053 .649 2490 ---- .821B .611A .611A .689 +.052 .637 2495 ---- .806B .599A .599A .676 +.052 .624 2500 ---- .792B .587A .587A .663 +.051 33 .612 57 1269 2505 ---- ---- ---- .576A .651 ---- ---- 2510 ---- ---- ---- .565A .639 ---- ---- 2515 ---- ---- ---- .554A .627 ---- ---- 2520 ---- ---- ---- .541A .616 ---- ---- 2525 ---- .723B .530A .530A .604 +.050 5 .554 6 16 2530 .590 .590 .590 .608B .593 ---- 2 ---- 2535 ---- ---- ---- .510A .583 ---- ---- 2540 .568 .568 .568 .586B .572 ---- 3 ---- 2545 ---- ---- ---- .491A .561 ---- ---- 2550 ---- .660B .482A .482A .551 +.048 .503 207 2575 .499 .600B .439A .515B .503 +.047 7 .456 25 2600 .550 .556B .400A .471B .460 +.045 15 .415 17 469 2625 ---- .507B .365A .507B .421 +.043 23 .378 21 2650 .442 .464B .334A .452B .386 +.042 1 .344 1 195 2675 ---- .425B .305A .425B .354 +.040 .314 12 2700 .335 .391B .280A .330B .325 +.038 17 .287 1 385 2725 ---- .358B .256A .358B .300 +.037 1 .263 23 2750 .271 .330B .237A .279B .276 +.035 8 .241 153 2775 ---- .305B .218A .305B .256 +.034 2 .222 150 2800 .231 .281B .200A .225 .237 +.033 7 .204 1 663 2825 ---- .259B .185A .259B .219 +.031 .188 6 18 2850 .200 .239B .172A .205B .204 +.031 9 .173 14 46 2875 ---- .223B .159A .223B .190 +.030 .160 5 27 2900 .180 .206B .174 .174 .177 +.029 14 .148 90 989 2925 ---- .192B ---- .192B .166 +.029 .137 16 2950 ---- .178B ---- .178B .155 +.028 .127 52 2975 ---- .165B ---- .165B .146 +.028 .118 23 3000 .140 .153B .138 .138 .137 +.027 4 .110 2 200 3025 ---- .143B ---- .143B .129 +.027 .102 6 34 3050 ---- .134B ---- .134B .122 +.026 .096 1 6 3075 ---- .126B ---- .126B .115 +.024 .091 11 3100 ---- .118B ---- .117B .109 +.024 1 .085 28 3125 ---- .111B ---- .110B .104 +.023 .081 2 3150 ---- .105B ---- .104B .099 +.023 1 .076 19 3175 ---- .099B ---- .098B .094 +.022 1 .072 9 3200 ---- .093B ---- .092B .090 +.022 .068 73 3225 ---- .088B ---- .087B .086 +.021 .065 3250 ---- .083B ---- .083B .083 +.022 .061 3 3275 ---- .079B ---- .078B .080 +.022 .058 2 3300 ---- .075B ---- .075B .077 +.022 .055 5 3325 ---- .071B ---- .071B .074 +.021 .053 1 3350 .070 .070 .070 .070 .071 +.021 16 .050 31 3375 ---- .064B ---- .064B .069 +.021 .048 1 3 3400 ---- .062B ---- .062B .066 +.020 .046 13 3425 ---- .059B ---- .059B .064 +.020 .044 4 3450 ---- .057B ---- .057B .062 +.020 .042 1 3 3475 ---- .055B ---- .055B .060 +.020 .040 3 37 SO JLY23 Silver Option CALL 1000 ---- 13.478B ---- ---- 13.528 +.085 13.443 10000 ---- ---- ---- ---- .005 UNCH .005 5 331 1025 ---- 13.232B ---- ---- 13.278 +.085 13.193 1050 ---- 12.986B ---- ---- 13.028 +.085 12.943 1075 ---- 12.740B ---- ---- 12.778 +.085 12.693 1100 ---- 12.494B ---- ---- 12.528 +.085 12.443 1125 ---- 12.248B ---- ---- 12.278 +.085 12.193 1150 ---- 12.001B ---- ---- 12.028 +.085 11.943 1175 ---- 11.755B ---- ---- 11.778 +.085 11.693 1200 ---- 11.509B ---- ---- 11.528 +.085 11.443 1225 ---- 11.263B ---- ---- 11.278 +.085 11.193 1250 ---- 11.017B ---- ---- 11.028 +.085 10.943 1275 ---- 10.771B ---- ---- 10.778 +.085 10.693 1300 ---- 10.525B ---- ---- 10.528 +.085 10.443 1325 ---- 10.279B ---- ---- 10.278 +.085 10.193 1350 ---- 10.022B ---- 9.944B 10.028 +.085 9.943 1375 ---- 9.787B ---- ---- 9.778 +.085 9.693 1400 ---- 9.541B ---- 9.452B 9.528 +.085 9.443 1425 ---- 9.279B ---- 9.201B 9.278 +.085 9.193 1450 ---- 9.048B ---- 9.048B 9.028 +.085 8.943 1475 ---- 8.801B ---- 8.708B 8.778 +.085 8.693 1500 ---- 8.555B ---- 8.507B 8.528 +.085 8.443 1525 ---- 8.310B ---- 8.309B 8.278 +.085 8.193 1550 ---- 7.962B ---- ---- 8.028 +.085 7.943 1 1575 ---- 7.813B ---- 7.813B 7.778 +.085 7.693 1600 ---- 7.567B ---- ---- 7.529 +.085 7.444 1 152 1625 ---- 7.321B ---- 7.278B 7.281 +.085 7.196 1650 ---- 6.987B ---- ---- 7.034 +.085 6.949 1 1675 ---- 6.746B ---- ---- 6.787 +.085 6.702 1 1700 ---- 6.594B ---- 6.493B 6.542 +.085 6.457 1725 ---- 6.352B ---- 6.344B 6.298 +.086 6.212 1750 ---- 6.043B ---- ---- 6.054 +.085 5.969 2 1775 ---- 5.873B ---- 5.865B 5.813 +.085 5.728 1800 ---- 5.636B ---- 5.592B 5.572 +.085 5.487 1825 ---- 5.566B 5.139A 5.139A 5.334 +.085 5.249 1 1850 ---- 5.439B 4.903A 4.903A 5.097 +.084 5.013 25 1875 ---- 5.202B 4.669A 4.669A 4.863 +.085 4.778 4 1900 ---- 4.968B 4.439A 4.439A 4.631 +.084 4.547 1925 ---- 4.736B 4.211A 4.211A 4.402 +.084 4.318 1 1950 ---- 4.507B 3.987A 3.987A 4.177 +.084 4.093 1 1975 ---- 4.282B 3.768A 3.768A 3.955 +.083 3.872 11 2000 ---- 4.061B 3.552A 3.552A 3.738 +.083 3.655 13 2025 ---- 3.843B 3.343A 3.343A 3.526 +.083 3.443 1 2050 ---- 3.630B 3.140A 3.140A 3.319 +.082 3.237 2 2075 ---- 3.424B 2.944A 2.944A 3.119 +.082 3.037 8 2100 3.241 3.241 2.754A 2.850A 2.925 +.081 4 2.844 106 2125 ---- 3.028B 2.571A 2.571A 2.739 +.081 1 2.658 80 2150 ---- 2.841B 2.398A 2.398A 2.560 +.081 1 2.479 15 2175 ---- 2.660B 2.233A 2.233A 2.390 +.081 1 2.309 37 2200 ---- 2.488B 2.076A 2.076A 2.227 +.079 1 2.148 296 2225 ---- 2.323B 1.927A 1.927A 2.073 +.078 1.995 9 2250 ---- 2.167B 1.788A 1.788A 1.927 +.076 1.851 27 2275 ---- 2.019B 1.657A 1.657A 1.790 +.075 1.715 82 2300 1.750 1.879B 1.534A 1.614A 1.661 +.072 3 1.589 1 364 2325 ---- 1.748B 1.420A 1.420A 1.540 +.069 1.471 5 70 2350 ---- 1.624B 1.314A 1.314A 1.428 +.067 1.361 4 254 2375 ---- 1.510B 1.215A 1.215A 1.323 +.064 1.259 2 54 2400 1.230 1.404B 1.124A 1.196 1.226 +.062 51 1.164 5 552 2425 ---- 1.305B 1.040A 1.040A 1.137 +.060 1 1.077 86 2450 ---- 1.213B .962A .962A 1.054 +.057 .997 24 36 2475 ---- 1.128B .891A .891A .978 +.055 1 .923 151 2500 .826 1.049B .825A 1.049B .908 +.054 13 .854 110 663 2525 ---- .976B .765A .976B .843 +.052 .791 92 2550 ---- .909B .710A .909B .784 +.051 .733 4 242 2575 ---- .845B .655A .845B .730 +.050 .680 7 17 2600 ---- .788B .609A .788B .681 +.050 20 .631 7 329 2625 ---- .735B .566A .735B .635 +.049 .586 9 2650 .614 .686B .527A .581A .593 +.048 4 .545 13 85 2675 ---- .641B .492A .641B .555 +.048 .507 212 2700 .543 .600B .459A .501B .520 +.047 9 .473 1 614 2725 .435 .562B .429A .562B .487 +.046 5 .441 42 2750 ---- .527B .401A .526B .457 +.045 .412 33 2775 ---- .494B .376A .493B .430 +.045 .385 33 2800 .367 .463B .352A .463B .404 +.043 62 .361 22 965 2825 ---- .436B .331A .331A .381 +.043 .338 5 2850 .332 .411B .311A .322A .359 +.042 5 .317 14 2875 ---- .386B .293A .293A .339 +.041 .298 26 2900 ---- .364B .276A .276A .321 +.040 .281 162 2925 ---- .344B .260A .260A .304 +.040 .264 78 2950 ---- .325B .246A .246A .288 +.039 .249 39 2975 ---- .307B .232A .232A .273 +.038 .235 2 3000 .233 .290B .220A .256A .260 +.038 257 .222 1 2391 3025 ---- .276B .208A .208A .247 +.037 .210 16 3050 ---- .261B .198A .261B .235 +.036 .199 20 3075 ---- .248B .188A .248B .225 +.036 .189 10 3100 ---- .235B ---- .235B .214 +.035 .179 29 3125 ---- .223B ---- .223B .205 +.035 .170 130 3150 ---- .212B ---- .212B .196 +.034 .162 97 3175 ---- .201B ---- .201B .188 +.034 .154 1 3200 ---- .191B ---- .191B .180 +.034 .146 233 3225 ---- .182B ---- .182B .173 +.033 .140 2 3250 ---- .174B ---- .174B .166 +.033 36 .133 2 3275 ---- .166B ---- .165B .159 +.032 .127 3300 ---- .159B ---- .158B .153 +.032 .121 231 3325 ---- .152B ---- .151B .148 +.032 .116 1 3350 ---- .145B ---- .144B .142 +.031 .111 2 3375 ---- .139B ---- .138B .137 +.030 .107 1 3400 ---- .133B ---- .133B .132 +.030 .102 1 93 3425 ---- .128B ---- .127B .128 +.030 .098 1 3450 ---- .122B ---- .122B .124 +.030 .094 3 3475 ---- .118B ---- .117B .120 +.029 .091 3500 ---- .113B ---- .113B .116 +.029 10 .087 4 2690 3525 ---- .110B ---- .110B .113 +.029 .084 8 3550 ---- .106B ---- .106B .109 +.028 .081 3575 ---- .103B ---- .103B .106 +.028 .078 4 3600 ---- .099B ---- .099B .104 +.028 .076 3 3625 ---- .096B ---- .096B .101 +.028 .073 3650 ---- .093B ---- .093B .098 +.027 .071 1 3675 ---- .090B ---- .090B .096 +.028 .068 3700 ---- .088B ---- .088B .093 +.027 .066 3725 ---- .085B ---- .085B .091 +.027 .064 3750 ---- .083B ---- .083B .089 +.027 .062 3775 ---- .080B ---- .080B .087 +.027 .060 4 3800 ---- .078B ---- .078B .085 +.026 .059 250 3825 ---- .076B ---- .076B .083 +.026 .057 3850 ---- .074B ---- .074B .081 +.026 .055 3875 ---- .072B ---- .072B .080 +.026 .054 3900 ---- .070B ---- .070B .078 +.026 .052 190 3925 ---- .068B ---- .068B .076 +.025 .051 3950 ---- .066B ---- .066B .075 +.026 .049 7 3975 ---- .070B ---- .070B .073 +.025 .048 4000 .061 .070 .061 .070 .072 +.025 677 .047 874 4025 ---- .061B ---- .061B .070 +.024 .046 10 4050 ---- .060B ---- .060B .068 +.024 .044 24 4075 ---- .058B ---- .058B .067 +.024 .043 2 4500 ---- .038B ---- .038B .046 +.017 .029 20 5000 ---- .025B ---- .025B .032 +.012 50 .020 12 244 6000 ---- ---- ---- ---- .018 +.006 .012 75 7000 ---- ---- ---- ---- .012 +.003 .009 64 725 ---- ---- ---- ---- 16.278 +.085 16.193 750 ---- ---- ---- ---- 16.028 +.085 15.943 775 ---- ---- ---- ---- 15.778 +.085 15.693 800 ---- 15.447B ---- ---- 15.528 +.085 15.443 8000 ---- ---- ---- ---- .008 +.001 .007 13 825 ---- 15.201B ---- ---- 15.278 +.085 15.193 850 ---- 14.955B ---- ---- 15.028 +.085 14.943 875 ---- 14.709B ---- ---- 14.778 +.085 14.693 900 ---- 14.463B ---- ---- 14.528 +.085 14.443 9000 ---- ---- ---- ---- .006 UNCH .006 100 925 ---- 14.217B ---- ---- 14.278 +.085 14.193 950 ---- 13.970B ---- ---- 14.028 +.085 13.943 975 ---- 13.724B ---- ---- 13.778 +.085 13.693 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.216 +.089 13.127 1075 ---- ---- ---- ---- 12.966 +.089 12.877 1100 ---- ---- ---- ---- 12.716 +.089 12.627 1125 ---- ---- ---- ---- 12.466 +.089 12.377 1150 ---- ---- ---- ---- 12.216 +.089 12.127 1175 ---- ---- ---- ---- 11.966 +.089 11.877 1200 ---- ---- ---- ---- 11.716 +.089 11.627 1225 ---- ---- ---- ---- 11.466 +.089 11.377 1250 ---- ---- ---- ---- 11.216 +.089 11.127 1275 ---- ---- ---- ---- 10.966 +.089 10.877 1300 ---- ---- ---- ---- 10.716 +.089 10.627 1325 ---- ---- ---- ---- 10.466 +.089 10.377 1350 ---- ---- ---- ---- 10.216 +.089 10.127 1375 ---- ---- ---- ---- 9.966 +.089 9.877 1400 ---- ---- ---- ---- 9.716 +.089 9.627 1425 ---- ---- ---- ---- 9.466 +.089 9.377 1450 ---- ---- ---- ---- 9.216 +.089 9.127 1475 ---- ---- ---- ---- 8.966 +.089 8.877 1500 ---- ---- ---- ---- 8.716 +.089 8.627 1525 ---- ---- ---- ---- 8.466 +.089 8.377 1550 ---- ---- ---- ---- 8.217 +.090 8.127 1575 ---- ---- ---- ---- 7.968 +.089 7.879 1600 ---- ---- ---- ---- 7.721 +.089 7.632 1625 ---- ---- ---- ---- 7.474 +.089 7.385 1650 ---- ---- ---- ---- 7.229 +.089 7.140 1675 ---- ---- ---- ---- 6.985 +.089 6.896 1700 ---- ---- ---- ---- 6.742 +.088 6.654 1725 ---- ---- ---- ---- 6.501 +.088 6.413 1750 ---- ---- ---- ---- 6.261 +.088 6.173 1775 ---- 6.224B 5.821A 5.821A 6.023 +.088 5.935 1800 ---- 6.115B 5.586A 5.586A 5.786 +.087 5.699 1825 ---- 5.878B 5.352A 5.352A 5.552 +.087 5.465 1850 ---- 5.644B 5.122A 5.122A 5.320 +.086 5.234 1875 ---- 5.412B 4.894A 4.894A 5.091 +.086 5.005 1900 ---- 5.184B 4.669A 4.669A 4.866 +.086 4.780 1925 ---- 4.958B 4.449A 4.449A 4.643 +.086 4.557 1950 ---- 4.734B 4.232A 4.232A 4.424 +.085 4.339 1975 ---- 4.515B 4.018A 4.018A 4.210 +.086 4.124 2000 ---- 4.300B 3.812A 3.812A 4.000 +.086 3.914 1 2025 ---- 4.091B 3.609A 3.609A 3.795 +.086 3.709 3 2050 ---- 3.885B 3.415A 3.415A 3.596 +.087 3.509 2075 ---- 3.685B 3.224A 3.224A 3.402 +.086 3.316 2100 ---- 3.491B 3.041A 3.041A 3.214 +.086 3.128 2125 ---- 3.303B 2.865A 2.865A 3.032 +.085 2.947 2150 ---- 3.121B 2.696A 2.696A 2.858 +.084 2.774 2175 ---- 2.947B 2.536A 2.536A 2.690 +.083 2.607 2 2200 ---- 2.779B 2.382A 2.382A 2.530 +.081 2.449 7 2225 ---- 2.618B 2.234A 2.234A 2.377 +.079 2.298 2250 ---- 2.464B 2.096A 2.096A 2.232 +.077 2.155 2 2275 ---- 2.317B 1.965A 1.965A 2.094 +.075 2.019 2300 ---- 2.179B 1.840A 1.840A 1.963 +.071 1.892 50 2325 ---- 2.047B 1.724A 1.724A 1.840 +.068 1.772 2350 ---- 1.922B 1.614A 1.614A 1.725 +.066 1.659 1 2375 ---- 1.806B 1.511A 1.511A 1.616 +.063 1.553 2400 ---- 1.696B 1.415A 1.415A 1.515 +.061 1.454 5 2425 ---- 1.594B 1.326A 1.326A 1.420 +.059 1.361 2450 ---- 1.498B 1.242A 1.242A 1.332 +.057 1.275 200 2475 ---- 1.408B 1.164A 1.164A 1.250 +.056 1.194 2500 ---- 1.323B 1.092A 1.092A 1.173 +.054 1.119 207 2525 ---- 1.244B 1.025A 1.243B 1.102 +.053 1.049 4 2550 ---- 1.168B .962A 1.168B 1.036 +.053 .983 13 2575 ---- 1.101B .904A 1.101B .975 +.052 .923 2 2600 ---- 1.035B .850A 1.035B .918 +.051 .867 2 65 2625 ---- .975B .800A .975B .865 +.051 .814 2650 ---- .919B .749A .919B .816 +.050 .766 2 2675 ---- .867B .706A .867B .771 +.050 .721 2700 .744 .818B .666A .717A .728 +.049 1 .679 20 2725 ---- .773B .628A .773B .689 +.049 .640 2 2750 ---- .731B .594A .731B .652 +.048 .604 56 2775 ---- .692B .562A .692B .617 +.047 .570 2800 ---- .656B .532A .656B .586 +.047 .539 2825 ---- .621B .504A .504A .556 +.046 .510 2850 ---- .590B .478A .478A .528 +.045 2 .483 2875 ---- .560B .453A .453A .502 +.045 .457 2900 ---- .532B .431A .431A .478 +.044 .434 2925 ---- .506B .410A .410A .455 +.043 .412 17 2950 ---- .481B .390A .390A .434 +.043 .391 140 2975 ---- .458B .371A .371A .413 +.041 .372 3000 .401 .437B .401 .392A .395 +.041 3 .354 2 9 3025 ---- .417B ---- .417B .377 +.040 .337 3050 ---- .398B ---- .398B .360 +.039 .321 3 3075 ---- .380B ---- .380B .345 +.039 .306 3100 ---- .363B ---- .363B .330 +.038 .292 10 3125 ---- .347B ---- .347B .316 +.037 .279 3150 ---- .332B ---- .332B .303 +.036 1 .267 3175 ---- .318B ---- .318B .291 +.036 .255 3200 ---- .305B ---- .305B .280 +.036 .244 2 3225 ---- .292B ---- .292B .269 +.035 .234 3250 ---- .280B ---- .280B .259 +.034 .225 3275 ---- .269B ---- .269B .249 +.033 .216 3300 ---- .258B ---- .258B .240 +.033 .207 3325 ---- .248B ---- .248B .231 +.032 .199 3350 ---- .237B ---- .237B .223 +.031 .192 3375 ---- .228B ---- .228B .216 +.032 .184 3400 ---- .219B ---- .219B .208 +.030 .178 3425 ---- .211B ---- .211B .202 +.031 .171 3450 ---- .203B ---- .203B .195 +.030 .165 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.716 +.089 13.627 10000 ---- ---- ---- ---- .015 +.005 .010 36 1025 ---- ---- ---- ---- 13.466 +.089 13.377 1050 ---- ---- ---- ---- 13.216 +.089 13.127 1075 ---- ---- ---- ---- 12.966 +.089 12.877 1100 ---- ---- ---- ---- 12.716 +.089 12.627 1125 ---- ---- ---- ---- 12.466 +.089 12.377 1150 ---- ---- ---- ---- 12.216 +.089 12.127 1175 ---- ---- ---- ---- 11.966 +.089 11.877 1200 ---- ---- ---- ---- 11.716 +.089 11.627 1225 ---- ---- ---- ---- 11.466 +.089 11.377 1250 ---- ---- ---- ---- 11.216 +.089 11.127 1275 ---- ---- ---- ---- 10.966 +.089 10.877 1300 ---- ---- ---- ---- 10.716 +.089 10.627 1325 ---- ---- ---- ---- 10.466 +.089 10.377 1350 ---- ---- ---- ---- 10.216 +.089 10.127 1375 ---- ---- ---- ---- 9.966 +.089 9.877 1400 ---- ---- ---- ---- 9.716 +.089 9.627 1425 ---- ---- ---- ---- 9.466 +.089 9.377 1450 ---- ---- ---- ---- 9.216 +.089 9.127 1475 ---- ---- ---- ---- 8.966 +.089 8.877 1500 ---- ---- ---- ---- 8.717 +.090 8.627 1525 ---- ---- ---- ---- 8.468 +.089 8.379 1550 ---- ---- ---- ---- 8.221 +.089 8.132 1575 ---- ---- ---- ---- 7.975 +.089 7.886 1600 ---- ---- ---- ---- 7.731 +.090 7.641 33 1625 ---- ---- ---- ---- 7.488 +.090 7.398 1650 ---- ---- ---- ---- 7.246 +.089 7.157 16 1675 ---- ---- ---- ---- 7.006 +.089 6.917 1700 ---- ---- ---- ---- 6.768 +.090 6.678 1 1725 ---- 6.801B 6.330A 6.330A 6.531 +.089 6.442 2 1750 ---- 6.620B 6.096A 6.096A 6.297 +.090 6.207 1 1775 ---- 6.385B 5.864A 5.864A 6.064 +.089 5.975 1800 ---- 6.152B 5.635A 5.635A 5.834 +.089 5.745 1825 ---- 5.922B 5.409A 5.409A 5.607 +.089 5.518 1850 ---- 5.695B 5.185A 5.185A 5.383 +.089 5.294 1875 ---- 5.469B 4.965A 4.965A 5.161 +.089 5.072 1900 ---- 5.247B 4.749A 4.749A 4.943 +.089 4.854 3 4 1925 ---- 5.029B 4.535A 4.535A 4.729 +.089 4.640 1950 ---- 4.815B 4.329A 4.329A 4.519 +.089 4.430 1975 ---- 4.605B 4.125A 4.125A 4.313 +.089 4.224 1 2000 ---- 4.399B 3.928A 3.928A 4.112 +.089 4.023 2025 ---- 4.198B 3.736A 3.736A 3.916 +.088 3.828 2050 ---- 4.002B 3.550A 3.550A 3.725 +.087 3.638 2075 ---- 3.812B 3.370A 3.370A 3.540 +.087 3.453 2100 ---- 3.628B 3.196A 3.196A 3.362 +.087 3.275 5 107 2125 ---- 3.449B 3.029A 3.029A 3.189 +.085 3.104 1 2150 ---- 3.276B 2.870A 2.870A 3.024 +.085 2.939 175 2175 ---- 3.110B 2.716A 2.716A 2.864 +.082 2.782 2200 ---- 2.950B 2.569A 2.569A 2.712 +.081 2.631 300 2225 ---- 2.796B 2.427A 2.427A 2.567 +.080 2.487 2250 ---- 2.649B 2.295A 2.295A 2.428 +.078 2.350 137 2275 ---- 2.508B 2.168A 2.168A 2.296 +.077 2.219 1 126 2300 ---- 2.374B 2.048A 2.048A 2.171 +.075 2.096 110 2325 ---- 2.246B 1.934A 1.934A 2.052 +.073 1.979 2350 ---- 2.125B 1.827A 1.827A 1.939 +.071 1.868 90 2375 ---- 2.012B 1.725A 1.725A 1.833 +.069 1.764 2400 ---- 1.905B 1.630A 1.630A 1.733 +.068 1.665 246 2425 ---- 1.804B 1.540A 1.803B 1.638 +.066 1.572 4 2450 ---- 1.709B 1.456A 1.709B 1.550 +.065 1.485 265 2475 ---- 1.616B 1.377A 1.615B 1.466 +.062 1.404 214 2500 ---- 1.531B 1.302A 1.530B 1.388 +.061 1.327 725 2525 ---- 1.451B 1.233A 1.450B 1.314 +.059 1.255 7 2550 ---- 1.376B 1.167A 1.376B 1.245 +.058 1.187 88 2575 ---- 1.306B 1.106A 1.306B 1.181 +.057 1.124 2600 1.250 1.250 1.049A 1.106A 1.120 +.055 1 1.065 429 2625 ---- 1.176B .995A 1.175B 1.064 +.055 1.009 2650 ---- 1.117B .945A 1.117B 1.010 +.053 .957 45 2675 ---- 1.062B .898A 1.062B .961 +.053 .908 15 2700 ---- 1.010B .848A 1.010B .914 +.051 .863 431 2725 ---- .960B .807A .960B .870 +.050 .820 2750 ---- .914B .768A .914B .829 +.050 .779 7 2775 ---- .871B .731A .731A .790 +.049 .741 2800 ---- .830B .697A .830B .754 +.048 .706 523 2825 ---- .792B .665A .665A .720 +.047 .673 2850 ---- .756B .634A .634A .688 +.047 .641 31 2875 ---- .722B .606A .606A .658 +.046 .612 2900 ---- .691B .579A .579A .629 +.045 .584 3 2925 ---- .660B .554A .554A .602 +.044 .558 1 2950 ---- .632B .530A .530A .577 +.044 .533 70 2975 ---- .605B .508A .508A .553 +.043 .510 14 3000 ---- .580B .486A .486A .531 +.042 .489 967 3025 ---- .556B .466A .466A .509 +.041 .468 3050 ---- .533B .448A .448A .489 +.040 .449 2 3075 ---- .512B .430A .430A .470 +.039 .431 2 3100 ---- .491B ---- .491B .452 +.039 .413 40 106 3125 ---- .472B ---- .472B .435 +.038 .397 3150 ---- .454B ---- .454B .419 +.038 .381 8 3175 ---- .436B ---- .436B .403 +.036 .367 1 3200 ---- .420B ---- .420B .389 +.036 .353 56 3225 ---- .405B ---- .405B .375 +.036 .339 25 3250 ---- .390B ---- .390B .361 +.034 .327 100 3275 ---- .376B ---- .376B .349 +.034 .315 1 3300 ---- .362B ---- .362B .337 +.034 .303 2 3325 ---- .349B ---- .349B .326 +.034 .292 3350 ---- .337B ---- .337B .315 +.033 .282 3375 ---- .325B ---- .325B .305 +.033 .272 3400 ---- .314B ---- .314B .295 +.032 .263 500 3425 ---- .303B ---- .303B .286 +.032 .254 3450 ---- .293B ---- .293B .277 +.032 .245 9 3475 ---- .283B ---- .283B .268 +.031 .237 1 3500 ---- .273B ---- .273B .260 +.031 1 .229 1 129 3600 ---- .239B ---- .239B .231 +.030 .201 4000 ---- .150B ---- .150B .154 +.025 1 .129 11 114 4500 ---- .093B ---- .093B .104 +.020 .084 2 5000 ---- .065B ---- .065B .076 +.017 .059 57 6000 ---- .033B ---- .033B .043 +.011 .032 10 7000 ---- ---- ---- ---- .026 +.007 .019 50 8000 ---- ---- ---- ---- .019 +.006 .013 825 ---- ---- ---- ---- 15.466 +.089 15.377 850 ---- ---- ---- ---- 15.216 +.089 15.127 875 ---- ---- ---- ---- 14.966 +.089 14.877 900 ---- ---- ---- ---- 14.716 +.089 14.627 9000 ---- ---- ---- ---- .016 +.005 .011 925 ---- ---- ---- ---- 14.466 +.089 14.377 950 ---- ---- ---- ---- 14.216 +.089 14.127 975 ---- ---- ---- ---- 13.966 +.089 13.877 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.969 +.074 13.895 10000 ---- ---- ---- ---- .027 +.004 .023 13 1025 ---- ---- ---- ---- 13.719 +.074 13.645 1050 ---- ---- ---- ---- 13.469 +.074 13.395 1075 ---- ---- ---- ---- 13.219 +.074 13.145 1100 ---- ---- ---- ---- 12.969 +.074 12.895 1125 ---- ---- ---- ---- 12.719 +.074 12.645 1150 ---- ---- ---- ---- 12.469 +.074 12.395 1175 ---- ---- ---- ---- 12.219 +.074 12.145 1200 ---- ---- ---- ---- 11.969 +.074 11.895 1225 ---- ---- ---- ---- 11.719 +.074 11.645 1250 ---- ---- ---- ---- 11.469 +.074 11.395 1275 ---- ---- ---- ---- 11.219 +.074 11.145 1300 ---- ---- ---- ---- 10.969 +.074 10.895 1325 ---- ---- ---- ---- 10.719 +.074 10.645 1350 ---- ---- ---- ---- 10.469 +.074 10.395 1375 ---- ---- ---- ---- 10.219 +.074 10.145 1400 ---- ---- ---- ---- 9.970 +.075 9.895 1425 ---- ---- ---- ---- 9.722 +.075 9.647 1450 ---- ---- ---- ---- 9.475 +.075 9.400 1475 ---- ---- ---- ---- 9.230 +.076 9.154 1500 ---- ---- ---- ---- 8.987 +.076 8.911 4 1525 ---- ---- ---- ---- 8.745 +.076 8.669 1550 ---- ---- ---- ---- 8.506 +.077 8.429 1575 ---- ---- ---- ---- 8.268 +.078 8.190 1600 ---- 8.119B 7.845A 7.845A 8.032 +.078 7.954 1625 ---- 8.115B 7.612A 7.612A 7.798 +.078 7.720 1650 ---- 7.880B 7.381A 7.381A 7.566 +.078 7.488 1675 ---- 7.648B 7.153A 7.153A 7.337 +.079 7.258 1700 ---- 7.420B 6.927A 6.927A 7.110 +.079 7.031 1725 ---- 7.192B 6.703A 6.703A 6.885 +.079 6.806 1750 ---- 6.968B 6.483A 6.483A 6.664 +.080 6.584 1775 ---- 6.746B 6.266A 6.266A 6.445 +.080 6.365 1800 ---- 6.527B 6.052A 6.052A 6.229 +.079 6.150 2 2 1825 ---- 6.311B 5.841A 5.841A 6.017 +.080 5.937 1850 ---- 6.098B 5.634A 5.634A 5.808 +.080 5.728 1875 ---- 5.889B 5.431A 5.431A 5.603 +.081 5.522 2 1900 ---- 5.683B 5.232A 5.232A 5.402 +.082 5.320 2 1925 ---- 5.481B 5.037A 5.037A 5.204 +.082 5.122 2 1950 ---- 5.283B 4.846A 4.846A 5.011 +.082 4.929 4 1975 ---- 5.090B 4.660A 4.660A 4.822 +.083 4.739 2000 ---- 4.900B 4.479A 4.479A 4.638 +.083 4.555 15 2025 ---- 4.715B 4.303A 4.303A 4.458 +.083 4.375 2050 ---- 4.535B 4.132A 4.132A 4.283 +.084 4.199 1 2075 ---- 4.359B 3.966A 3.966A 4.114 +.085 4.029 2100 ---- 4.189B 3.805A 3.805A 3.949 +.084 3.865 2 5 2125 ---- 4.023B 3.650A 3.650A 3.790 +.085 3.705 100 2150 ---- 3.863B 3.500A 3.500A 3.636 +.085 3.551 2175 ---- 3.708B 3.356A 3.356A 3.487 +.084 3.403 2200 ---- 3.558B 3.217A 3.217A 3.344 +.084 3.260 5 2225 ---- 3.414B 3.084A 3.084A 3.206 +.083 3.123 2250 ---- 3.275B 2.956A 2.956A 3.074 +.082 2.992 17 2275 ---- 3.141B 2.834A 2.834A 2.947 +.081 2.866 227 2300 ---- 3.013B 2.717A 2.717A 2.825 +.079 2.746 69 2325 ---- 2.890B 2.605A 2.605A 2.709 +.078 2.631 75 2350 ---- 2.772B 2.498A 2.498A 2.598 +.076 2.522 1 2375 ---- 2.659B 2.396A 2.396A 2.491 +.074 2.417 2400 2.340 2.551B 2.298A 2.545B 2.389 +.072 3 2.317 17 226 2425 ---- 2.448B 2.205A 2.205A 2.292 +.070 2.222 7 2450 ---- 2.349B 2.117A 2.117A 2.200 +.069 2.131 2475 ---- 2.255B 2.033A 2.033A 2.112 +.067 2.045 50 2500 ---- 2.166B 1.952A 1.952A 2.028 +.066 1.962 80 2525 ---- 2.081B 1.876A 1.876A 1.949 +.065 1.884 9 2550 ---- 1.999B 1.804A 1.804A 1.873 +.064 1.809 126 2575 ---- 1.922B 1.734A 1.734A 1.801 +.063 1.738 140 2600 1.750 1.848B 1.669A 1.732A 1.733 +.062 1 1.671 216 2625 ---- 1.778B 1.606A 1.606A 1.668 +.061 1.607 60 2650 ---- 1.711B ---- 1.711B 1.607 +.061 1.546 151 2675 ---- 1.647B ---- 1.645B 1.549 +.061 1.488 1 2700 ---- 1.587B ---- 1.587B 1.493 +.060 1.433 100 436 2725 ---- 1.529B ---- 1.527B 1.440 +.059 1.381 2 2750 ---- 1.474B ---- 1.471B 1.390 +.059 1.331 7 2775 ---- 1.422B ---- 1.422B 1.342 +.059 1.283 2800 ---- 1.372B ---- 1.371B 1.296 +.058 1.238 14 387 2825 ---- 1.325B ---- 1.321B 1.253 +.058 1.195 2850 ---- 1.279B ---- 1.278B 1.211 +.057 1.154 34 2875 ---- 1.236B ---- 1.234B 1.171 +.056 1.115 8 2900 ---- 1.195B ---- 1.191B 1.133 +.055 1.078 3 2925 ---- 1.155B ---- 1.153B 1.096 +.054 1.042 2950 ---- 1.125B ---- 1.125B 1.061 +.053 1.008 1 2975 ---- 1.089B ---- 1.089B 1.028 +.052 .976 3000 ---- 1.054B ---- 1.054B .996 +.051 14 .945 210 1949 3025 ---- 1.021B ---- 1.021B .966 +.051 .915 5 3050 ---- .989B ---- .989B .937 +.051 .886 1 3075 ---- .959B ---- .959B .909 +.050 .859 3100 ---- .930B ---- .930B .882 +.049 .833 14 3125 ---- .902B ---- .902B .856 +.048 .808 3150 ---- .875B ---- .875B .831 +.047 .784 1 3175 ---- .850B ---- .850B .808 +.047 .761 3200 ---- .825B ---- .825B .785 +.047 .738 331 3225 ---- .801B ---- .801B .763 +.046 .717 3250 ---- .779B ---- .779B .742 +.045 .697 3275 ---- .757B ---- .757B .722 +.045 .677 3300 ---- .736B ---- .736B .703 +.045 .658 30 3325 ---- .716B ---- .716B .684 +.044 .640 3350 ---- .696B ---- .696B .666 +.043 .623 13 13 3375 ---- .677B ---- .677B .649 +.043 .606 3400 ---- .659B ---- .659B .632 +.042 .590 3 3425 ---- .642B ---- .642B .616 +.042 .574 3450 ---- .625B ---- .625B .601 +.042 .559 3475 ---- .609B ---- .609B .586 +.041 .545 1 3500 ---- .593B ---- .593B .571 +.040 14 .531 110 1295 3525 ---- .578B ---- .578B .557 +.040 .517 3550 ---- .564B ---- .564B .544 +.040 .504 3575 ---- .550B ---- .550B .531 +.040 .491 3600 ---- .536B ---- .536B .518 +.039 .479 160 3625 ---- .523B ---- .523B .506 +.039 .467 3650 ---- .510B ---- .510B .494 +.038 .456 2 3675 ---- .498B ---- .498B .482 +.037 .445 3700 ---- .486B ---- .486B .471 +.037 .434 3725 ---- .474B ---- .474B .460 +.036 .424 3750 ---- .463B ---- .463B .449 +.035 .414 4 3775 ---- .452B ---- .452B .439 +.035 .404 3800 ---- .442B ---- .442B .429 +.034 .395 3825 ---- .431B ---- .431B .420 +.034 1 .386 1 3850 ---- .421B ---- .421B .411 +.034 .377 3875 ---- .412B ---- .412B .402 +.033 .369 3900 ---- .402B ---- .402B .393 +.033 .360 3925 ---- .393B ---- .393B .385 +.033 1 .352 1 3950 ---- .385B ---- .385B .376 +.031 .345 3975 ---- .376B ---- .376B .369 +.032 .337 4000 ---- .368B ---- .368B .361 +.031 28 .330 1603 4025 ---- .360B ---- .360B .353 +.030 .323 4050 ---- .352B ---- .352B .346 +.030 .316 4075 ---- .344B ---- .344B .339 +.030 .309 4500 ---- .244B ---- .244B .247 +.026 .221 60 5000 ---- .170B ---- .170B .178 +.020 28 .158 1689 6000 ---- .094B ---- .094B .108 +.015 .093 350 7000 ---- ---- ---- ---- .073 +.012 .061 22 725 ---- ---- ---- ---- 16.719 +.074 16.645 750 ---- ---- ---- ---- 16.469 +.074 16.395 7500 ---- ---- ---- ---- .060 +.010 .050 54 775 ---- ---- ---- ---- 16.219 +.074 16.145 800 ---- ---- ---- ---- 15.969 +.074 1 15.895 8000 ---- ---- ---- ---- .051 +.009 .042 825 ---- ---- ---- ---- 15.719 +.074 15.645 850 ---- ---- ---- ---- 15.469 +.074 15.395 875 ---- ---- ---- ---- 15.219 +.074 15.145 900 ---- ---- ---- ---- 14.969 +.074 14.895 9000 ---- ---- ---- ---- .037 +.007 .030 925 ---- ---- ---- ---- 14.719 +.074 14.645 950 ---- ---- ---- ---- 14.469 +.074 14.395 975 ---- ---- ---- ---- 14.219 +.074 14.145 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.151 +.072 13.079 1125 ---- ---- ---- ---- 12.901 +.072 12.829 1150 ---- ---- ---- ---- 12.651 +.072 12.579 1175 ---- ---- ---- ---- 12.401 +.072 12.329 1200 ---- ---- ---- ---- 12.151 +.072 12.079 1225 ---- ---- ---- ---- 11.901 +.072 11.829 1250 ---- ---- ---- ---- 11.651 +.072 11.579 1275 ---- ---- ---- ---- 11.401 +.072 11.329 1300 ---- ---- ---- ---- 11.152 +.072 11.080 1325 ---- ---- ---- ---- 10.904 +.073 10.831 1350 ---- ---- ---- ---- 10.657 +.072 10.585 1375 ---- ---- ---- ---- 10.412 +.073 10.339 1400 ---- ---- ---- ---- 10.169 +.073 10.096 1425 ---- ---- ---- ---- 9.927 +.074 9.853 1450 ---- ---- ---- ---- 9.686 +.074 9.612 1475 ---- ---- ---- ---- 9.447 +.074 9.373 1500 ---- ---- ---- ---- 9.210 +.074 9.136 1525 ---- ---- ---- ---- 8.975 +.075 8.900 1550 ---- ---- ---- ---- 8.742 +.076 8.666 1575 ---- ---- ---- ---- 8.510 +.075 8.435 1600 ---- ---- ---- ---- 8.281 +.076 8.205 1625 ---- ---- ---- ---- 8.054 +.076 7.978 1650 ---- ---- ---- ---- 7.830 +.077 7.753 1675 ---- ---- ---- ---- 7.608 +.077 7.531 1700 ---- ---- ---- ---- 7.388 +.077 7.311 1725 ---- ---- ---- ---- 7.172 +.077 7.095 1750 ---- ---- ---- ---- 6.959 +.078 6.881 1775 ---- ---- ---- ---- 6.748 +.077 6.671 1800 ---- ---- ---- ---- 6.542 +.078 6.464 1825 ---- ---- ---- ---- 6.338 +.078 6.260 1850 ---- ---- ---- ---- 6.138 +.077 6.061 1875 ---- ---- ---- ---- 5.943 +.078 5.865 1900 ---- ---- ---- ---- 5.751 +.078 5.673 1925 ---- ---- ---- ---- 5.563 +.078 5.485 1950 ---- ---- ---- ---- 5.380 +.078 5.302 1975 ---- ---- ---- ---- 5.201 +.077 5.124 2000 ---- ---- ---- ---- 5.026 +.077 4.949 2025 ---- ---- ---- ---- 4.856 +.076 4.780 2050 ---- ---- ---- ---- 4.691 +.076 4.615 2075 ---- ---- ---- ---- 4.531 +.076 4.455 2100 ---- ---- ---- ---- 4.376 +.076 4.300 2125 ---- ---- ---- ---- 4.225 +.076 4.149 2150 ---- ---- ---- ---- 4.080 +.077 4.003 2175 ---- ---- ---- ---- 3.939 +.077 3.862 2200 ---- ---- ---- ---- 3.803 +.077 3.726 2225 ---- ---- ---- ---- 3.672 +.078 3.594 2250 ---- ---- ---- ---- 3.546 +.080 3.466 2275 ---- ---- ---- ---- 3.424 +.081 3.343 2300 ---- ---- ---- ---- 3.307 +.082 3.225 2325 ---- ---- ---- ---- 3.195 +.084 3.111 2350 ---- ---- ---- ---- 3.086 +.083 3.003 2375 ---- ---- ---- ---- 2.982 +.083 2.899 2400 ---- ---- ---- ---- 2.883 +.082 26 2.801 75 2425 ---- ---- ---- ---- 2.787 +.079 2.708 2450 ---- ---- ---- ---- 2.695 +.076 2.619 2475 ---- ---- ---- ---- 2.607 +.071 2.536 2500 ---- ---- ---- ---- 2.522 +.066 2.456 2525 ---- ---- ---- ---- 2.441 +.061 2.380 2550 ---- ---- ---- ---- 2.363 +.055 2.308 2575 ---- ---- ---- ---- 2.288 +.050 2.238 2600 ---- ---- ---- ---- 2.217 +.045 2.172 2625 ---- ---- ---- ---- 2.149 +.042 2.107 2650 ---- ---- ---- ---- 2.083 +.038 2.045 2675 ---- ---- ---- ---- 2.020 +.035 1.985 2700 ---- ---- ---- ---- 1.960 +.033 1.927 2725 ---- ---- ---- ---- 1.902 +.030 1.872 2750 ---- ---- ---- ---- 1.846 +.028 1.818 2775 ---- ---- ---- ---- 1.793 +.027 1.766 2800 ---- ---- ---- ---- 1.742 +.027 26 1.715 75 2825 ---- ---- ---- ---- 1.693 +.026 1.667 2850 ---- ---- ---- ---- 1.645 +.025 1.620 2875 ---- ---- ---- ---- 1.600 +.025 1.575 2900 ---- ---- ---- ---- 1.556 +.025 1.531 2925 ---- ---- ---- ---- 1.514 +.025 1.489 2950 ---- ---- ---- ---- 1.473 +.025 1.448 2975 ---- 1.507B 1.395A 1.395A 1.434 +.025 1.409 3000 ---- ---- ---- ---- 1.396 +.025 1.371 3025 ---- ---- ---- ---- 1.359 +.024 1.335 3050 ---- ---- ---- ---- 1.324 +.025 1.299 3075 ---- ---- ---- ---- 1.290 +.025 1.265 3100 ---- ---- ---- ---- 1.257 +.025 1.232 3125 ---- ---- ---- ---- 1.225 +.025 1.200 3150 ---- ---- ---- ---- 1.194 +.024 1.170 3175 ---- ---- ---- ---- 1.165 +.025 1.140 3200 ---- ---- ---- ---- 1.136 +.025 1.111 3225 ---- ---- ---- ---- 1.108 +.024 1.084 3250 ---- ---- ---- ---- 1.081 +.024 1.057 3275 ---- ---- ---- ---- 1.056 +.025 1.031 3300 ---- ---- ---- ---- 1.031 +.025 1.006 3325 ---- ---- ---- ---- 1.007 +.024 .983 3350 ---- 1.020B .957A .957A .983 +.024 .959 1 1 3375 ---- .996B .935A .935A .961 +.024 .937 3400 ---- ---- ---- ---- .939 +.023 .916 1 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.349 +.066 14.283 1025 ---- ---- ---- ---- 14.099 +.066 14.033 1050 ---- ---- ---- ---- 13.849 +.066 13.783 1075 ---- ---- ---- ---- 13.599 +.066 13.533 1100 ---- ---- ---- ---- 13.349 +.066 13.283 1125 ---- ---- ---- ---- 13.099 +.066 13.033 1150 ---- ---- ---- ---- 12.851 +.067 12.784 1175 ---- ---- ---- ---- 12.603 +.066 12.537 1200 ---- ---- ---- ---- 12.358 +.068 12.290 1225 ---- ---- ---- ---- 12.113 +.067 12.046 1250 ---- ---- ---- ---- 11.870 +.068 11.802 1275 ---- ---- ---- ---- 11.628 +.068 11.560 1300 ---- ---- ---- ---- 11.387 +.067 11.320 1325 ---- ---- ---- ---- 11.148 +.068 11.080 1350 ---- ---- ---- ---- 10.910 +.068 10.842 1375 ---- ---- ---- ---- 10.674 +.068 10.606 1400 ---- ---- ---- ---- 10.439 +.068 10.371 1425 ---- ---- ---- ---- 10.205 +.067 10.138 1450 ---- ---- ---- ---- 9.974 +.068 9.906 1475 ---- ---- ---- ---- 9.743 +.067 9.676 1500 ---- ---- ---- ---- 9.515 +.067 9.448 1525 ---- ---- ---- ---- 9.289 +.067 9.222 1550 ---- ---- ---- ---- 9.064 +.066 8.998 1575 ---- ---- ---- ---- 8.841 +.065 8.776 1600 ---- ---- ---- ---- 8.621 +.065 8.556 1625 ---- ---- ---- ---- 8.403 +.065 8.338 1650 ---- ---- ---- ---- 8.188 +.065 8.123 1675 ---- ---- ---- ---- 7.975 +.064 7.911 1700 ---- ---- ---- ---- 7.764 +.063 7.701 1725 ---- ---- ---- ---- 7.557 +.063 7.494 1750 ---- ---- ---- ---- 7.352 +.062 7.290 1775 ---- ---- ---- ---- 7.151 +.062 7.089 1800 ---- ---- ---- ---- 6.952 +.061 6.891 1825 ---- ---- ---- ---- 6.757 +.060 6.697 1850 ---- ---- ---- ---- 6.566 +.060 6.506 1875 ---- ---- ---- ---- 6.378 +.059 6.319 1900 ---- ---- ---- ---- 6.194 +.058 6.136 1925 ---- ---- ---- ---- 6.013 +.056 5.957 1950 ---- ---- ---- ---- 5.837 +.056 5.781 1975 ---- ---- ---- ---- 5.665 +.055 5.610 2000 ---- ---- ---- ---- 5.497 +.054 5.443 2025 ---- ---- ---- ---- 5.334 +.054 5.280 2050 ---- ---- ---- ---- 5.175 +.053 5.122 2075 ---- ---- ---- ---- 5.020 +.051 4.969 2100 ---- ---- ---- ---- 4.870 +.050 4.820 2125 ---- ---- ---- ---- 4.725 +.050 4.675 2150 ---- ---- ---- ---- 4.584 +.048 4.536 2175 ---- ---- ---- ---- 4.449 +.048 4.401 2200 ---- ---- ---- ---- 4.318 +.047 4.271 2225 ---- ---- ---- ---- 4.192 +.046 4.146 2250 ---- ---- ---- ---- 4.071 +.045 4.026 2275 ---- ---- ---- ---- 3.955 +.044 3.911 2300 ---- ---- ---- ---- 3.844 +.043 3.801 2325 ---- ---- ---- ---- 3.737 +.041 3.696 2350 ---- ---- ---- ---- 3.636 +.041 3.595 2375 ---- ---- ---- ---- 3.539 +.040 3.499 2400 ---- ---- ---- ---- 3.447 +.039 3.408 2425 ---- ---- ---- ---- 3.360 +.039 3.321 2450 ---- ---- ---- ---- 3.276 +.037 3.239 2475 ---- ---- ---- ---- 3.196 +.036 3.160 2500 ---- ---- ---- ---- 3.120 +.036 3.084 2525 ---- ---- ---- ---- 3.046 +.035 3.011 2550 ---- ---- ---- ---- 2.975 +.034 2.941 2575 ---- ---- ---- ---- 2.907 +.034 2.873 2600 ---- ---- ---- ---- 2.840 +.033 2.807 2625 ---- ---- ---- ---- 2.775 +.032 2.743 2650 ---- ---- ---- ---- 2.711 +.032 2.679 1 2675 ---- ---- ---- ---- 2.647 +.030 2.617 2700 ---- ---- ---- ---- 2.585 +.030 2.555 5 2725 ---- ---- ---- ---- 2.522 +.029 2.493 2750 ---- ---- ---- ---- 2.460 +.029 2.431 2775 ---- ---- ---- ---- 2.398 +.028 2.370 2800 ---- ---- ---- ---- 2.338 +.027 2.311 2825 ---- ---- ---- ---- 2.278 +.026 2.252 2850 ---- ---- ---- ---- 2.221 +.026 2.195 2875 ---- ---- ---- ---- 2.164 +.025 2.139 2900 ---- ---- ---- ---- 2.110 +.024 2.086 2925 ---- ---- ---- ---- 2.059 +.025 2.034 2950 ---- ---- ---- ---- 2.009 +.023 1.986 2975 ---- ---- ---- ---- 1.963 +.023 1.940 3000 ---- ---- ---- ---- 1.919 +.022 1.897 5 3025 ---- ---- ---- ---- 1.879 +.022 1.857 3050 ---- ---- ---- ---- 1.842 +.022 1.820 3075 ---- ---- ---- ---- 1.807 +.021 1.786 3100 ---- ---- ---- ---- 1.776 +.021 1.755 3125 ---- ---- ---- ---- 1.746 +.020 1.726 3150 ---- ---- ---- ---- 1.719 +.020 1.699 3175 ---- ---- ---- ---- 1.694 +.020 1.674 3200 ---- ---- ---- ---- 1.671 +.020 1.651 3225 ---- ---- ---- ---- 1.649 +.019 1.630 3250 ---- ---- ---- ---- 1.629 +.019 1.610 3275 ---- ---- ---- ---- 1.610 +.018 1.592 3300 ---- ---- ---- ---- 1.593 +.019 1.574 3325 ---- ---- ---- ---- 1.576 +.018 1.558 3350 ---- ---- ---- ---- 1.560 +.017 1.543 3375 ---- ---- ---- ---- 1.545 +.017 1.528 3400 ---- ---- ---- ---- 1.531 +.017 1.514 3425 ---- ---- ---- ---- 1.517 +.017 1.500 3450 ---- ---- ---- ---- 1.503 +.017 1.486 3475 ---- ---- ---- ---- 1.489 +.016 1.473 3500 ---- ---- ---- ---- 1.475 +.016 1.459 3525 ---- ---- ---- ---- 1.462 +.016 1.446 3550 ---- ---- ---- ---- 1.448 +.016 1.432 3575 ---- ---- ---- ---- 1.433 +.015 1.418 3600 ---- ---- ---- ---- 1.419 +.016 1.403 3625 ---- ---- ---- ---- 1.404 +.015 1.389 3650 ---- ---- ---- ---- 1.388 +.014 1.374 3675 ---- ---- ---- ---- 1.373 +.015 1.358 3700 ---- ---- ---- ---- 1.357 +.014 1.343 3725 ---- ---- ---- ---- 1.342 +.014 1.328 3750 ---- ---- ---- ---- 1.326 +.014 1.312 3775 ---- ---- ---- ---- 1.310 +.014 1.296 3800 ---- ---- ---- ---- 1.294 +.013 1.281 3825 ---- ---- ---- ---- 1.278 +.013 1.265 3850 ---- ---- ---- ---- 1.263 +.014 1.249 3875 ---- ---- ---- ---- 1.247 +.013 1.234 3900 ---- ---- ---- ---- 1.231 +.012 1.219 3925 ---- ---- ---- ---- 1.216 +.013 1.203 3950 ---- ---- ---- ---- 1.201 +.013 1.188 3975 ---- ---- ---- ---- 1.186 +.012 1.174 4000 ---- ---- ---- ---- 1.171 +.012 1.159 4025 ---- ---- ---- ---- 1.157 +.012 1.145 4050 ---- ---- ---- ---- 1.143 +.012 1.131 4075 ---- ---- ---- ---- 1.129 +.011 1.118 4100 ---- ---- ---- ---- 1.116 +.012 1.104 725 ---- ---- ---- ---- 17.099 +.066 17.033 750 ---- ---- ---- ---- 16.849 +.066 16.783 775 ---- ---- ---- ---- 16.599 +.066 16.533 800 ---- ---- ---- ---- 16.349 +.066 16.283 825 ---- ---- ---- ---- 16.099 +.066 16.033 850 ---- ---- ---- ---- 15.849 +.066 15.783 875 ---- ---- ---- ---- 15.599 +.066 15.533 900 ---- ---- ---- ---- 15.349 +.066 15.283 925 ---- ---- ---- ---- 15.099 +.066 15.033 950 ---- ---- ---- ---- 14.849 +.066 14.783 975 ---- ---- ---- ---- 14.599 +.066 14.533 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.811 +.067 14.744 1025 ---- ---- ---- ---- 14.565 +.068 14.497 1050 ---- ---- ---- ---- 14.319 +.068 14.251 1075 ---- ---- ---- ---- 14.076 +.069 14.007 1100 ---- ---- ---- ---- 13.833 +.069 13.764 1125 ---- ---- ---- ---- 13.592 +.069 13.523 1150 ---- ---- ---- ---- 13.352 +.070 13.282 1175 ---- ---- ---- ---- 13.113 +.070 13.043 1200 ---- ---- ---- ---- 12.875 +.070 12.805 1225 ---- ---- ---- ---- 12.639 +.070 12.569 1250 ---- ---- ---- ---- 12.403 +.070 12.333 1275 ---- ---- ---- ---- 12.169 +.070 12.099 1300 ---- ---- ---- ---- 11.936 +.070 11.866 1325 ---- ---- ---- ---- 11.704 +.070 11.634 1350 ---- ---- ---- ---- 11.474 +.070 11.404 1375 ---- ---- ---- ---- 11.244 +.069 11.175 1400 ---- ---- ---- ---- 11.017 +.070 10.947 1425 ---- ---- ---- ---- 10.790 +.069 10.721 1450 ---- ---- ---- ---- 10.565 +.069 10.496 1475 ---- ---- ---- ---- 10.342 +.069 10.273 1500 ---- ---- ---- ---- 10.120 +.069 10.051 1525 ---- ---- ---- ---- 9.900 +.068 9.832 1550 ---- ---- ---- ---- 9.682 +.068 9.614 1575 ---- ---- ---- ---- 9.466 +.068 9.398 1600 ---- ---- ---- ---- 9.252 +.068 9.184 1625 ---- ---- ---- ---- 9.039 +.067 8.972 1650 ---- ---- ---- ---- 8.830 +.067 8.763 1675 ---- ---- ---- ---- 8.622 +.066 8.556 1700 ---- ---- ---- ---- 8.418 +.066 8.352 1725 ---- ---- ---- ---- 8.215 +.065 8.150 1750 ---- ---- ---- ---- 8.016 +.065 7.951 1775 ---- ---- ---- ---- 7.819 +.064 7.755 1800 ---- ---- ---- ---- 7.625 +.063 7.562 1825 ---- ---- ---- ---- 7.435 +.063 7.372 1850 ---- ---- ---- ---- 7.247 +.062 7.185 1875 ---- ---- ---- ---- 7.063 +.062 7.001 1900 ---- ---- ---- ---- 6.882 +.061 6.821 1925 ---- ---- ---- ---- 6.704 +.060 6.644 1950 ---- ---- ---- ---- 6.530 +.059 6.471 1975 ---- ---- ---- ---- 6.359 +.058 6.301 2000 ---- ---- ---- ---- 6.192 +.057 6.135 2025 ---- ---- ---- ---- 6.029 +.057 5.972 2050 ---- ---- ---- ---- 5.870 +.056 5.814 2075 ---- ---- ---- ---- 5.714 +.054 5.660 2100 ---- ---- ---- ---- 5.564 +.054 5.510 2125 ---- ---- ---- ---- 5.417 +.053 5.364 2150 ---- ---- ---- ---- 5.276 +.052 5.224 2175 ---- ---- ---- ---- 5.139 +.051 5.088 2200 ---- ---- ---- ---- 5.008 +.051 4.957 2225 ---- ---- ---- ---- 4.881 +.050 4.831 2250 ---- ---- ---- ---- 4.759 +.049 4.710 2275 ---- ---- ---- ---- 4.642 +.048 4.594 2300 ---- ---- ---- ---- 4.529 +.047 4.482 2325 ---- ---- ---- ---- 4.420 +.046 4.374 2350 ---- ---- ---- ---- 4.315 +.045 4.270 2375 ---- ---- ---- ---- 4.215 +.045 4.170 2400 ---- ---- ---- ---- 4.118 +.043 4.075 2425 ---- ---- ---- ---- 4.026 +.043 3.983 2450 ---- ---- ---- ---- 3.937 +.042 3.895 2475 ---- ---- ---- ---- 3.852 +.041 3.811 2500 ---- ---- ---- ---- 3.771 +.040 3.731 2525 ---- ---- ---- ---- 3.694 +.040 3.654 2550 ---- ---- ---- ---- 3.620 +.039 3.581 2575 ---- ---- ---- ---- 3.549 +.038 3.511 2600 ---- ---- ---- ---- 3.481 +.037 3.444 2625 ---- ---- ---- ---- 3.416 +.037 3.379 2650 ---- ---- ---- ---- 3.354 +.036 3.318 2675 ---- ---- ---- ---- 3.295 +.036 3.259 2700 ---- ---- ---- ---- 3.237 +.035 3.202 2725 ---- ---- ---- ---- 3.182 +.034 3.148 2750 ---- ---- ---- ---- 3.129 +.033 3.096 2775 ---- ---- ---- ---- 3.079 +.034 3.045 2800 ---- ---- ---- ---- 3.030 +.033 2.997 2825 ---- ---- ---- ---- 2.982 +.032 2.950 2850 ---- ---- ---- ---- 2.937 +.032 2.905 2875 ---- ---- ---- ---- 2.893 +.031 2.862 2900 ---- ---- ---- ---- 2.851 +.031 2.820 2925 ---- ---- ---- ---- 2.810 +.031 2.779 2950 ---- ---- ---- ---- 2.770 +.030 2.740 2975 ---- ---- ---- ---- 2.732 +.030 2.702 3000 ---- ---- ---- ---- 2.695 +.029 2.666 3025 ---- ---- ---- ---- 2.659 +.028 2.631 3050 ---- ---- ---- ---- 2.625 +.029 2.596 3075 ---- ---- ---- ---- 2.591 +.028 2.563 3100 ---- ---- ---- ---- 2.559 +.028 2.531 3125 ---- ---- ---- ---- 2.527 +.027 2.500 3150 ---- ---- ---- ---- 2.497 +.027 2.470 3175 ---- ---- ---- ---- 2.467 +.026 2.441 3200 ---- ---- ---- ---- 2.438 +.025 2.413 3225 ---- ---- ---- ---- 2.411 +.026 2.385 3250 ---- ---- ---- ---- 2.384 +.025 2.359 3275 ---- ---- ---- ---- 2.357 +.024 2.333 3300 ---- ---- ---- ---- 2.332 +.025 2.307 3325 ---- ---- ---- ---- 2.307 +.024 2.283 3350 ---- ---- ---- ---- 2.283 +.024 2.259 3375 ---- ---- ---- ---- 2.259 +.023 2.236 3400 ---- ---- ---- ---- 2.236 +.023 2.213 3425 ---- ---- ---- ---- 2.213 +.022 2.191 3450 ---- ---- ---- ---- 2.191 +.022 2.169 3475 ---- ---- ---- ---- 2.170 +.022 2.148 3500 ---- ---- ---- ---- 2.149 +.022 2.127 3525 ---- ---- ---- ---- 2.128 +.021 2.107 3550 ---- ---- ---- ---- 2.108 +.021 2.087 3575 ---- ---- ---- ---- 2.088 +.021 2.067 3600 ---- ---- ---- ---- 2.069 +.021 2.048 3625 ---- ---- ---- ---- 2.050 +.021 2.029 3650 ---- ---- ---- ---- 2.031 +.020 2.011 3675 ---- ---- ---- ---- 2.013 +.021 1.992 3700 ---- ---- ---- ---- 1.995 +.020 1.975 3725 ---- ---- ---- ---- 1.977 +.020 1.957 3750 ---- ---- ---- ---- 1.959 +.019 1.940 3775 ---- ---- ---- ---- 1.942 +.019 1.923 3800 ---- ---- ---- ---- 1.926 +.020 1.906 3825 ---- ---- ---- ---- 1.909 +.019 1.890 3850 ---- ---- ---- ---- 1.893 +.019 1.874 3875 ---- ---- ---- ---- 1.877 +.018 1.859 3900 ---- ---- ---- ---- 1.862 +.018 1.844 3925 ---- ---- ---- ---- 1.847 +.018 1.829 3950 ---- ---- ---- ---- 1.832 +.018 1.814 3975 ---- ---- ---- ---- 1.818 +.018 1.800 4000 ---- ---- ---- ---- 1.803 +.017 1.786 4025 ---- ---- ---- ---- 1.790 +.018 1.772 4050 ---- ---- ---- ---- 1.776 +.017 1.759 4075 ---- ---- ---- ---- 1.763 +.017 1.746 4100 ---- ---- ---- ---- 1.750 +.016 1.734 5000 ---- ---- ---- ---- 1.469 +.013 1.456 6000 ---- ---- ---- ---- 1.394 +.011 1.383 725 ---- ---- ---- ---- 17.559 +.066 17.493 750 ---- ---- ---- ---- 17.309 +.066 17.243 775 ---- ---- ---- ---- 17.059 +.066 16.993 800 ---- ---- ---- ---- 16.809 +.066 16.743 825 ---- ---- ---- ---- 16.559 +.066 16.493 850 ---- ---- ---- ---- 16.309 +.066 16.243 875 ---- ---- ---- ---- 16.059 +.066 15.993 900 ---- ---- ---- ---- 15.809 +.066 15.743 925 ---- ---- ---- ---- 15.559 +.066 15.493 950 ---- ---- ---- ---- 15.309 +.066 15.243 975 ---- ---- ---- ---- 15.059 +.066 14.993 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.020 +.071 14.949 1025 ---- ---- ---- ---- 14.783 +.071 14.712 1050 ---- ---- ---- ---- 14.548 +.072 14.476 1075 ---- ---- ---- ---- 14.313 +.073 14.240 1100 ---- ---- ---- ---- 14.079 +.072 14.007 1125 ---- ---- ---- ---- 13.847 +.073 13.774 1150 ---- ---- ---- ---- 13.615 +.073 13.542 1175 ---- ---- ---- ---- 13.384 +.073 13.311 1200 ---- ---- ---- ---- 13.155 +.073 13.082 1225 ---- ---- ---- ---- 12.926 +.073 12.853 1250 ---- ---- ---- ---- 12.699 +.073 12.626 1275 ---- ---- ---- ---- 12.473 +.073 12.400 1300 ---- ---- ---- ---- 12.248 +.073 12.175 1325 ---- ---- ---- ---- 12.024 +.073 11.951 1350 ---- ---- ---- ---- 11.801 +.073 11.728 1375 ---- ---- ---- ---- 11.580 +.073 11.507 1400 ---- ---- ---- ---- 11.359 +.072 11.287 1425 ---- ---- ---- ---- 11.141 +.073 11.068 1450 ---- ---- ---- ---- 10.924 +.073 10.851 1475 ---- ---- ---- ---- 10.708 +.072 10.636 1500 ---- ---- ---- ---- 10.494 +.072 10.422 1525 ---- ---- ---- ---- 10.281 +.071 10.210 1550 ---- ---- ---- ---- 10.071 +.071 10.000 1575 ---- ---- ---- ---- 9.862 +.070 9.792 1600 ---- ---- ---- ---- 9.656 +.070 9.586 1625 ---- ---- ---- ---- 9.452 +.070 9.382 1650 ---- ---- ---- ---- 9.250 +.070 9.180 1675 ---- ---- ---- ---- 9.050 +.069 8.981 1700 ---- ---- ---- ---- 8.853 +.068 8.785 1725 ---- ---- ---- ---- 8.659 +.068 8.591 1750 ---- ---- ---- ---- 8.468 +.068 8.400 1775 ---- ---- ---- ---- 8.279 +.067 8.212 1800 ---- ---- ---- ---- 8.093 +.066 8.027 1825 ---- ---- ---- ---- 7.911 +.066 7.845 1850 ---- ---- ---- ---- 7.731 +.065 7.666 1875 ---- ---- ---- ---- 7.554 +.064 7.490 1900 ---- ---- ---- ---- 7.381 +.063 7.318 1925 ---- ---- ---- ---- 7.211 +.062 7.149 1950 ---- ---- ---- ---- 7.045 +.062 6.983 1975 ---- ---- ---- ---- 6.882 +.061 6.821 2000 ---- ---- ---- ---- 6.722 +.060 6.662 2025 ---- ---- ---- ---- 6.566 +.059 6.507 2050 ---- ---- ---- ---- 6.414 +.059 6.355 2075 ---- ---- ---- ---- 6.266 +.058 6.208 2100 ---- ---- ---- ---- 6.123 +.058 6.065 2125 ---- ---- ---- ---- 5.983 +.056 5.927 2150 ---- ---- ---- ---- 5.849 +.056 5.793 2175 ---- ---- ---- ---- 5.719 +.055 5.664 2200 ---- ---- ---- ---- 5.595 +.054 5.541 2225 ---- ---- ---- ---- 5.475 +.054 5.421 2250 ---- ---- ---- ---- 5.360 +.053 5.307 2275 ---- ---- ---- ---- 5.249 +.052 5.197 2300 ---- ---- ---- ---- 5.142 +.051 5.091 2325 ---- ---- ---- ---- 5.040 +.051 4.989 2350 ---- ---- ---- ---- 4.941 +.050 4.891 2375 ---- ---- ---- ---- 4.846 +.048 4.798 2400 ---- ---- ---- ---- 4.756 +.048 4.708 2425 ---- ---- ---- ---- 4.669 +.048 4.621 2450 ---- ---- ---- ---- 4.586 +.047 4.539 2475 ---- ---- ---- ---- 4.506 +.046 4.460 2500 ---- ---- ---- ---- 4.430 +.045 4.385 2525 ---- ---- ---- ---- 4.358 +.045 4.313 2550 ---- ---- ---- ---- 4.289 +.044 4.245 2575 ---- ---- ---- ---- 4.223 +.044 4.179 2600 ---- ---- ---- ---- 4.160 +.043 4.117 2625 ---- ---- ---- ---- 4.099 +.042 4.057 2650 ---- ---- ---- ---- 4.041 +.041 4.000 2675 ---- ---- ---- ---- 3.986 +.041 3.945 2700 ---- ---- ---- ---- 3.933 +.041 3.892 2725 ---- ---- ---- ---- 3.882 +.040 3.842 2750 ---- ---- ---- ---- 3.833 +.040 3.793 2775 ---- ---- ---- ---- 3.785 +.039 3.746 2800 ---- ---- ---- ---- 3.740 +.039 3.701 2825 ---- ---- ---- ---- 3.696 +.038 3.658 2850 ---- ---- ---- ---- 3.654 +.038 3.616 2875 ---- ---- ---- ---- 3.613 +.037 3.576 2900 ---- ---- ---- ---- 3.574 +.037 3.537 2925 ---- ---- ---- ---- 3.536 +.037 3.499 2950 ---- ---- ---- ---- 3.499 +.036 3.463 2975 ---- ---- ---- ---- 3.463 +.035 3.428 3000 ---- ---- ---- ---- 3.429 +.035 3.394 3025 ---- ---- ---- ---- 3.396 +.035 3.361 3050 ---- ---- ---- ---- 3.363 +.034 3.329 3075 ---- ---- ---- ---- 3.332 +.033 3.299 3100 ---- ---- ---- ---- 3.302 +.033 3.269 3125 ---- ---- ---- ---- 3.273 +.033 3.240 3150 ---- ---- ---- ---- 3.244 +.032 3.212 3175 ---- ---- ---- ---- 3.217 +.033 3.184 3200 ---- ---- ---- ---- 3.190 +.032 3.158 3225 ---- ---- ---- ---- 3.164 +.032 3.132 3250 ---- ---- ---- ---- 3.139 +.032 3.107 3275 ---- ---- ---- ---- 3.114 +.031 3.083 3300 ---- ---- ---- ---- 3.090 +.031 3.059 3325 ---- ---- ---- ---- 3.067 +.031 3.036 3350 ---- ---- ---- ---- 3.044 +.030 3.014 3375 ---- ---- ---- ---- 3.022 +.030 2.992 3400 ---- ---- ---- ---- 3.000 +.029 2.971 3425 ---- ---- ---- ---- 2.979 +.029 2.950 3450 ---- ---- ---- ---- 2.958 +.029 2.929 3475 ---- ---- ---- ---- 2.938 +.029 2.909 3500 ---- ---- ---- ---- 2.918 +.028 2.890 3525 ---- ---- ---- ---- 2.899 +.029 2.870 3550 ---- ---- ---- ---- 2.880 +.028 2.852 3575 ---- ---- ---- ---- 2.861 +.028 2.833 3600 ---- ---- ---- ---- 2.842 +.027 2.815 3625 ---- ---- ---- ---- 2.824 +.027 2.797 3650 ---- ---- ---- ---- 2.806 +.027 2.779 3675 ---- ---- ---- ---- 2.788 +.027 2.761 3700 ---- ---- ---- ---- 2.771 +.027 2.744 3725 ---- ---- ---- ---- 2.754 +.027 2.727 3750 ---- ---- ---- ---- 2.737 +.026 2.711 3775 ---- ---- ---- ---- 2.720 +.026 2.694 3800 ---- ---- ---- ---- 2.704 +.026 2.678 3825 ---- ---- ---- ---- 2.688 +.026 2.662 3850 ---- ---- ---- ---- 2.672 +.025 2.647 3875 ---- ---- ---- ---- 2.657 +.025 2.632 3900 ---- ---- ---- ---- 2.642 +.025 2.617 3925 ---- ---- ---- ---- 2.627 +.025 2.602 3950 ---- ---- ---- ---- 2.613 +.025 2.588 3975 ---- ---- ---- ---- 2.599 +.025 2.574 4000 ---- ---- ---- ---- 2.585 +.024 2.561 4025 ---- ---- ---- ---- 2.571 +.024 2.547 4050 ---- ---- ---- ---- 2.558 +.024 2.534 4075 ---- ---- ---- ---- 2.546 +.024 2.522 4100 ---- ---- ---- ---- 2.533 +.024 2.509 4125 ---- ---- ---- ---- 2.521 +.023 2.498 925 ---- ---- ---- ---- 15.740 +.070 15.670 950 ---- ---- ---- ---- 15.498 +.070 15.428 975 ---- ---- ---- ---- 15.259 +.071 15.188 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.200 +.074 15.126 1025 ---- ---- ---- ---- 14.970 +.075 14.895 1050 ---- ---- ---- ---- 14.740 +.075 14.665 1075 ---- ---- ---- ---- 14.512 +.075 14.437 1100 ---- ---- ---- ---- 14.284 +.075 14.209 1125 ---- ---- ---- ---- 14.058 +.076 13.982 1150 ---- ---- ---- ---- 13.832 +.076 13.756 1175 ---- ---- ---- ---- 13.607 +.076 13.531 1200 ---- ---- ---- ---- 13.383 +.076 13.307 1225 ---- ---- ---- ---- 13.160 +.076 13.084 1250 ---- ---- ---- ---- 12.938 +.076 12.862 1275 ---- ---- ---- ---- 12.717 +.076 12.641 1300 ---- ---- ---- ---- 12.497 +.076 12.421 1325 ---- ---- ---- ---- 12.278 +.076 12.202 1350 ---- ---- ---- ---- 12.060 +.075 11.985 1375 ---- ---- ---- ---- 11.843 +.075 11.768 1400 ---- ---- ---- ---- 11.628 +.075 11.553 1425 ---- ---- ---- ---- 11.414 +.075 11.339 1450 ---- ---- ---- ---- 11.201 +.075 11.126 1475 ---- ---- ---- ---- 10.990 +.075 10.915 1500 ---- ---- ---- ---- 10.780 +.074 10.706 1525 ---- ---- ---- ---- 10.572 +.074 10.498 1550 ---- ---- ---- ---- 10.365 +.073 10.292 1575 ---- ---- ---- ---- 10.161 +.073 10.088 1600 ---- ---- ---- ---- 9.958 +.072 9.886 1625 ---- ---- ---- ---- 9.758 +.072 9.686 1650 ---- ---- ---- ---- 9.560 +.072 9.488 1675 ---- ---- ---- ---- 9.364 +.071 9.293 1700 ---- ---- ---- ---- 9.171 +.071 9.100 1725 ---- ---- ---- ---- 8.980 +.070 8.910 1750 ---- ---- ---- ---- 8.792 +.069 8.723 1775 ---- ---- ---- ---- 8.607 +.069 8.538 1800 ---- ---- ---- ---- 8.425 +.069 8.356 1825 ---- ---- ---- ---- 8.245 +.067 8.178 1850 ---- ---- ---- ---- 8.069 +.067 8.002 1875 ---- ---- ---- ---- 7.896 +.067 7.829 1900 ---- ---- ---- ---- 7.726 +.066 7.660 1925 ---- ---- ---- ---- 7.559 +.065 7.494 1950 ---- ---- ---- ---- 7.395 +.064 7.331 1975 ---- ---- ---- ---- 7.235 +.063 7.172 2000 ---- ---- ---- ---- 7.079 +.063 7.016 2025 ---- ---- ---- ---- 6.926 +.063 6.863 2050 ---- ---- ---- ---- 6.776 +.061 6.715 2075 ---- ---- ---- ---- 6.630 +.060 6.570 2100 ---- ---- ---- ---- 6.488 +.059 6.429 2125 ---- ---- ---- ---- 6.351 +.059 6.292 2150 ---- ---- ---- ---- 6.218 +.058 6.160 2175 ---- ---- ---- ---- 6.090 +.058 6.032 2200 ---- ---- ---- ---- 5.966 +.056 5.910 2225 ---- ---- ---- ---- 5.848 +.056 5.792 2250 ---- ---- ---- ---- 5.734 +.055 5.679 2275 ---- ---- ---- ---- 5.625 +.054 5.571 2300 ---- ---- ---- ---- 5.521 +.054 5.467 2325 ---- ---- ---- ---- 5.420 +.053 5.367 2350 ---- ---- ---- ---- 5.323 +.052 5.271 2375 ---- ---- ---- ---- 5.231 +.052 5.179 2400 ---- ---- ---- ---- 5.142 +.051 5.091 2425 ---- ---- ---- ---- 5.057 +.051 5.006 2450 ---- ---- ---- ---- 4.976 +.050 4.926 2475 ---- ---- ---- ---- 4.898 +.049 4.849 2500 ---- ---- ---- ---- 4.824 +.049 4.775 2525 ---- ---- ---- ---- 4.753 +.048 4.705 2550 ---- ---- ---- ---- 4.686 +.047 4.639 2575 ---- ---- ---- ---- 4.622 +.047 4.575 2600 ---- ---- ---- ---- 4.561 +.046 4.515 2625 ---- ---- ---- ---- 4.503 +.046 4.457 2650 ---- ---- ---- ---- 4.447 +.045 4.402 2675 ---- ---- ---- ---- 4.394 +.044 4.350 2700 ---- ---- ---- ---- 4.344 +.044 4.300 2725 ---- ---- ---- ---- 4.295 +.043 4.252 2750 ---- ---- ---- ---- 4.248 +.043 4.205 2775 ---- ---- ---- ---- 4.203 +.042 4.161 2800 ---- ---- ---- ---- 4.160 +.042 4.118 2825 ---- ---- ---- ---- 4.119 +.042 4.077 2850 ---- ---- ---- ---- 4.079 +.041 4.038 2875 ---- ---- ---- ---- 4.041 +.041 4.000 2900 ---- ---- ---- ---- 4.004 +.041 3.963 2925 ---- ---- ---- ---- 3.968 +.040 3.928 2950 ---- ---- ---- ---- 3.934 +.040 3.894 2975 ---- ---- ---- ---- 3.900 +.039 3.861 3000 ---- ---- ---- ---- 3.868 +.039 3.829 3025 ---- ---- ---- ---- 3.837 +.038 3.799 3050 ---- ---- ---- ---- 3.807 +.038 3.769 3075 ---- ---- ---- ---- 3.778 +.038 3.740 3100 ---- ---- ---- ---- 3.750 +.037 3.713 3125 ---- ---- ---- ---- 3.723 +.037 3.686 3150 ---- ---- ---- ---- 3.696 +.036 3.660 3175 ---- ---- ---- ---- 3.671 +.036 3.635 3200 ---- ---- ---- ---- 3.646 +.036 3.610 3225 ---- ---- ---- ---- 3.622 +.036 3.586 3250 ---- ---- ---- ---- 3.599 +.036 3.563 3275 ---- ---- ---- ---- 3.576 +.035 3.541 3300 ---- ---- ---- ---- 3.554 +.035 3.519 3325 ---- ---- ---- ---- 3.533 +.035 3.498 3350 ---- ---- ---- ---- 3.512 +.035 3.477 3375 ---- ---- ---- ---- 3.491 +.034 3.457 3400 ---- ---- ---- ---- 3.471 +.033 3.438 3425 ---- ---- ---- ---- 3.452 +.034 3.418 3450 ---- ---- ---- ---- 3.433 +.033 3.400 3475 ---- ---- ---- ---- 3.414 +.033 3.381 3500 ---- ---- ---- ---- 3.396 +.033 3.363 3525 ---- ---- ---- ---- 3.378 +.032 3.346 3550 ---- ---- ---- ---- 3.361 +.033 3.328 3575 ---- ---- ---- ---- 3.344 +.033 3.311 3600 ---- ---- ---- ---- 3.327 +.032 3.295 3625 ---- ---- ---- ---- 3.310 +.032 3.278 3650 ---- ---- ---- ---- 3.293 +.031 3.262 3675 ---- ---- ---- ---- 3.277 +.031 3.246 3700 ---- ---- ---- ---- 3.261 +.031 3.230 3725 ---- ---- ---- ---- 3.245 +.031 3.214 3750 ---- ---- ---- ---- 3.230 +.031 3.199 3775 ---- ---- ---- ---- 3.214 +.030 3.184 3800 ---- ---- ---- ---- 3.199 +.030 3.169 3825 ---- ---- ---- ---- 3.184 +.030 3.154 3850 ---- ---- ---- ---- 3.170 +.030 3.140 3875 ---- ---- ---- ---- 3.156 +.030 3.126 3900 ---- ---- ---- ---- 3.141 +.029 3.112 3925 ---- ---- ---- ---- 3.128 +.030 3.098 3950 ---- ---- ---- ---- 3.114 +.029 3.085 3975 ---- ---- ---- ---- 3.101 +.029 3.072 4000 ---- ---- ---- ---- 3.088 +.028 3.060 4025 ---- ---- ---- ---- 3.076 +.029 3.047 4050 ---- ---- ---- ---- 3.064 +.029 3.035 4075 ---- ---- ---- ---- 3.052 +.029 3.023 4100 ---- ---- ---- ---- 3.040 +.028 3.012 4125 ---- ---- ---- ---- 3.029 +.028 3.001 925 ---- ---- ---- ---- 15.898 +.073 15.825 950 ---- ---- ---- ---- 15.664 +.073 15.591 975 ---- ---- ---- ---- 15.431 +.074 15.357 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.880 +.080 15.800 1050 ---- ---- ---- ---- 15.658 +.080 15.578 1075 ---- ---- ---- ---- 15.436 +.079 15.357 1100 ---- ---- ---- ---- 15.216 +.080 15.136 1125 ---- ---- ---- ---- 14.996 +.080 14.916 1150 ---- ---- ---- ---- 14.777 +.081 14.696 1175 ---- ---- ---- ---- 14.558 +.081 14.477 1200 ---- ---- ---- ---- 14.339 +.080 14.259 1225 ---- ---- ---- ---- 14.121 +.080 14.041 1250 ---- ---- ---- ---- 13.904 +.080 13.824 1275 ---- ---- ---- ---- 13.688 +.081 13.607 1300 ---- ---- ---- ---- 13.472 +.081 13.391 1325 ---- ---- ---- ---- 13.257 +.081 13.176 1350 ---- ---- ---- ---- 13.042 +.080 12.962 1375 ---- ---- ---- ---- 12.829 +.080 12.749 1400 ---- ---- ---- ---- 12.616 +.079 12.537 1425 ---- ---- ---- ---- 12.405 +.080 12.325 1450 ---- ---- ---- ---- 12.194 +.079 12.115 1475 ---- ---- ---- ---- 11.985 +.079 11.906 1500 ---- ---- ---- ---- 11.777 +.079 11.698 1525 ---- ---- ---- ---- 11.570 +.078 11.492 1550 ---- ---- ---- ---- 11.365 +.078 11.287 1575 ---- ---- ---- ---- 11.161 +.078 11.083 1600 ---- ---- ---- ---- 10.959 +.077 10.882 1625 ---- ---- ---- ---- 10.758 +.077 10.681 1650 ---- ---- ---- ---- 10.559 +.076 10.483 1675 ---- ---- ---- ---- 10.363 +.076 10.287 1700 ---- ---- ---- ---- 10.168 +.075 10.093 1725 ---- ---- ---- ---- 9.976 +.075 9.901 1750 ---- ---- ---- ---- 9.786 +.074 9.712 1775 ---- ---- ---- ---- 9.599 +.074 9.525 1800 ---- ---- ---- ---- 9.414 +.073 9.341 1825 ---- ---- ---- ---- 9.232 +.072 9.160 1850 ---- ---- ---- ---- 9.053 +.072 8.981 1875 ---- ---- ---- ---- 8.877 +.072 8.805 1900 ---- ---- ---- ---- 8.703 +.070 8.633 1925 ---- ---- ---- ---- 8.533 +.070 8.463 1950 ---- ---- ---- ---- 8.366 +.070 8.296 1975 ---- ---- ---- ---- 8.202 +.069 8.133 2000 ---- ---- ---- ---- 8.041 +.068 7.973 2025 ---- ---- ---- ---- 7.884 +.068 7.816 2050 ---- ---- ---- ---- 7.730 +.067 7.663 2075 ---- ---- ---- ---- 7.579 +.066 7.513 2100 ---- ---- ---- ---- 7.432 +.066 7.366 2125 ---- ---- ---- ---- 7.288 +.065 7.223 2150 ---- ---- ---- ---- 7.148 +.064 7.084 2175 ---- ---- ---- ---- 7.012 +.063 6.949 2200 ---- ---- ---- ---- 6.880 +.062 6.818 2225 ---- ---- ---- ---- 6.753 +.062 6.691 2250 ---- ---- ---- ---- 6.631 +.062 6.569 2275 ---- ---- ---- ---- 6.513 +.060 6.453 2300 ---- ---- ---- ---- 6.401 +.060 6.341 2325 ---- ---- ---- ---- 6.293 +.059 6.234 2350 ---- ---- ---- ---- 6.190 +.058 6.132 2375 ---- ---- ---- ---- 6.092 +.058 6.034 2400 ---- ---- ---- ---- 5.997 +.057 5.940 2425 ---- ---- ---- ---- 5.906 +.056 5.850 2450 ---- ---- ---- ---- 5.820 +.056 5.764 2475 ---- ---- ---- ---- 5.737 +.056 5.681 2500 ---- ---- ---- ---- 5.657 +.054 5.603 2525 ---- ---- ---- ---- 5.582 +.054 5.528 2550 ---- ---- ---- ---- 5.510 +.054 5.456 2575 ---- ---- ---- ---- 5.441 +.053 5.388 2600 ---- ---- ---- ---- 5.376 +.052 5.324 2625 ---- ---- ---- ---- 5.315 +.052 5.263 2650 ---- ---- ---- ---- 5.256 +.051 5.205 2675 ---- ---- ---- ---- 5.201 +.051 5.150 2700 ---- ---- ---- ---- 5.148 +.050 5.098 2725 ---- ---- ---- ---- 5.098 +.050 5.048 2750 ---- ---- ---- ---- 5.050 +.049 5.001 2775 ---- ---- ---- ---- 5.004 +.049 4.955 2800 ---- ---- ---- ---- 4.961 +.049 4.912 2825 ---- ---- ---- ---- 4.919 +.048 4.871 2850 ---- ---- ---- ---- 4.879 +.048 4.831 2875 ---- ---- ---- ---- 4.841 +.048 4.793 2900 ---- ---- ---- ---- 4.804 +.047 4.757 2925 ---- ---- ---- ---- 4.769 +.047 4.722 2950 ---- ---- ---- ---- 4.735 +.046 4.689 2975 ---- ---- ---- ---- 4.702 +.045 4.657 3000 ---- ---- ---- ---- 4.671 +.045 4.626 3025 ---- ---- ---- ---- 4.641 +.045 4.596 3050 ---- ---- ---- ---- 4.612 +.045 4.567 3075 ---- ---- ---- ---- 4.584 +.044 4.540 3100 ---- ---- ---- ---- 4.557 +.044 4.513 3125 ---- ---- ---- ---- 4.531 +.044 4.487 3150 ---- ---- ---- ---- 4.506 +.044 4.462 3175 ---- ---- ---- ---- 4.481 +.043 4.438 3200 ---- ---- ---- ---- 4.457 +.043 4.414 3225 ---- ---- ---- ---- 4.434 +.042 4.392 3250 ---- ---- ---- ---- 4.411 +.042 4.369 3275 ---- ---- ---- ---- 4.390 +.042 4.348 3300 ---- ---- ---- ---- 4.368 +.041 4.327 3325 ---- ---- ---- ---- 4.348 +.042 4.306 3350 ---- ---- ---- ---- 4.327 +.041 4.286 3375 ---- ---- ---- ---- 4.308 +.041 4.267 3400 ---- ---- ---- ---- 4.289 +.041 4.248 3425 ---- ---- ---- ---- 4.271 +.041 4.230 3450 ---- ---- ---- ---- 4.253 +.040 4.213 3475 ---- ---- ---- ---- 4.235 +.039 4.196 3500 ---- ---- ---- ---- 4.219 +.040 4.179 3525 ---- ---- ---- ---- 4.203 +.040 4.163 3550 ---- ---- ---- ---- 4.187 +.039 4.148 3575 ---- ---- ---- ---- 4.172 +.039 4.133 3600 ---- ---- ---- ---- 4.157 +.038 4.119 3625 ---- ---- ---- ---- 4.143 +.038 4.105 3650 ---- ---- ---- ---- 4.130 +.039 4.091 3675 ---- ---- ---- ---- 4.117 +.038 4.079 3700 ---- ---- ---- ---- 4.105 +.038 4.067 3725 ---- ---- ---- ---- 4.093 +.038 4.055 3750 ---- ---- ---- ---- 4.082 +.038 4.044 3775 ---- ---- ---- ---- 4.071 +.038 4.033 3800 ---- ---- ---- ---- 4.060 +.037 4.023 3825 ---- ---- ---- ---- 4.051 +.038 4.013 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.062 +.082 15.980 1050 ---- ---- ---- ---- 15.844 +.083 15.761 1075 ---- ---- ---- ---- 15.626 +.083 15.543 1100 ---- ---- ---- ---- 15.409 +.083 15.326 1125 ---- ---- ---- ---- 15.193 +.083 15.110 1150 ---- ---- ---- ---- 14.977 +.083 14.894 1175 ---- ---- ---- ---- 14.761 +.083 14.678 1200 ---- ---- ---- ---- 14.546 +.083 14.463 1225 ---- ---- ---- ---- 14.331 +.083 14.248 1250 ---- ---- ---- ---- 14.117 +.083 14.034 1275 ---- ---- ---- ---- 13.903 +.083 13.820 1300 ---- ---- ---- ---- 13.690 +.082 13.608 1325 ---- ---- ---- ---- 13.478 +.083 13.395 1350 ---- ---- ---- ---- 13.266 +.082 13.184 1375 ---- ---- ---- ---- 13.056 +.083 12.973 1400 ---- ---- ---- ---- 12.846 +.082 12.764 1425 ---- ---- ---- ---- 12.637 +.082 12.555 1450 ---- ---- ---- ---- 12.429 +.082 12.347 1475 ---- ---- ---- ---- 12.222 +.081 12.141 1500 ---- ---- ---- ---- 12.017 +.081 11.936 1525 ---- ---- ---- ---- 11.812 +.080 11.732 1550 ---- ---- ---- ---- 11.609 +.080 11.529 1575 ---- ---- ---- ---- 11.408 +.080 11.328 1600 ---- ---- ---- ---- 11.208 +.079 11.129 1625 ---- ---- ---- ---- 11.010 +.079 10.931 1650 ---- ---- ---- ---- 10.814 +.079 10.735 1675 ---- ---- ---- ---- 10.619 +.078 10.541 1700 ---- ---- ---- ---- 10.427 +.077 10.350 1725 ---- ---- ---- ---- 10.237 +.077 10.160 1750 ---- ---- ---- ---- 10.050 +.077 9.973 1775 ---- ---- ---- ---- 9.865 +.076 9.789 1800 ---- ---- ---- ---- 9.683 +.076 9.607 1825 ---- ---- ---- ---- 9.503 +.075 9.428 1850 ---- ---- ---- ---- 9.327 +.075 9.252 1875 ---- ---- ---- ---- 9.153 +.074 9.079 1900 ---- ---- ---- ---- 8.982 +.073 8.909 1925 ---- ---- ---- ---- 8.814 +.072 8.742 1950 ---- ---- ---- ---- 8.650 +.072 8.578 1975 ---- ---- ---- ---- 8.488 +.071 8.417 2000 ---- ---- ---- ---- 8.330 +.071 8.259 2025 ---- ---- ---- ---- 8.175 +.070 8.105 2050 ---- ---- ---- ---- 8.024 +.070 7.954 2075 ---- ---- ---- ---- 7.875 +.068 7.807 2100 ---- ---- ---- ---- 7.731 +.069 7.662 2125 ---- ---- ---- ---- 7.589 +.067 7.522 2150 ---- ---- ---- ---- 7.452 +.067 7.385 2175 ---- ---- ---- ---- 7.318 +.066 7.252 2200 ---- ---- ---- ---- 7.189 +.065 7.124 2225 ---- ---- ---- ---- 7.064 +.064 7.000 2250 ---- ---- ---- ---- 6.945 +.064 6.881 2275 ---- ---- ---- ---- 6.830 +.063 6.767 2300 ---- ---- ---- ---- 6.720 +.062 6.658 2325 ---- ---- ---- ---- 6.615 +.062 6.553 2350 ---- ---- ---- ---- 6.515 +.061 6.454 2375 ---- ---- ---- ---- 6.419 +.061 6.358 2400 ---- ---- ---- ---- 6.327 +.060 6.267 2425 ---- ---- ---- ---- 6.239 +.059 6.180 2450 ---- ---- ---- ---- 6.155 +.058 6.097 2475 ---- ---- ---- ---- 6.075 +.058 6.017 2500 ---- ---- ---- ---- 5.999 +.058 5.941 2525 ---- ---- ---- ---- 5.926 +.057 5.869 2550 ---- ---- ---- ---- 5.857 +.057 5.800 2575 ---- ---- ---- ---- 5.791 +.056 5.735 2600 ---- ---- ---- ---- 5.729 +.056 5.673 2625 ---- ---- ---- ---- 5.670 +.055 5.615 2650 ---- ---- ---- ---- 5.614 +.055 5.559 2675 ---- ---- ---- ---- 5.561 +.054 5.507 2700 ---- ---- ---- ---- 5.511 +.053 5.458 2725 ---- ---- ---- ---- 5.464 +.053 5.411 2750 ---- ---- ---- ---- 5.419 +.053 5.366 2775 ---- ---- ---- ---- 5.376 +.052 5.324 2800 ---- ---- ---- ---- 5.335 +.052 5.283 2825 ---- ---- ---- ---- 5.296 +.052 5.244 2850 ---- ---- ---- ---- 5.258 +.051 5.207 2875 ---- ---- ---- ---- 5.223 +.051 5.172 2900 ---- ---- ---- ---- 5.188 +.050 5.138 2925 ---- ---- ---- ---- 5.156 +.050 5.106 2950 ---- ---- ---- ---- 5.124 +.049 5.075 2975 ---- ---- ---- ---- 5.094 +.049 5.045 3000 ---- ---- ---- ---- 5.066 +.049 5.017 3025 ---- ---- ---- ---- 5.038 +.049 4.989 3050 ---- ---- ---- ---- 5.011 +.048 4.963 3075 ---- ---- ---- ---- 4.986 +.048 4.938 3100 ---- ---- ---- ---- 4.961 +.048 4.913 3125 ---- ---- ---- ---- 4.937 +.047 4.890 3150 ---- ---- ---- ---- 4.914 +.047 4.867 3175 ---- ---- ---- ---- 4.892 +.047 4.845 3200 ---- ---- ---- ---- 4.870 +.047 4.823 3225 ---- ---- ---- ---- 4.849 +.046 4.803 3250 ---- ---- ---- ---- 4.829 +.046 4.783 3275 ---- ---- ---- ---- 4.809 +.046 4.763 3300 ---- ---- ---- ---- 4.789 +.045 4.744 3325 ---- ---- ---- ---- 4.771 +.046 4.725 3350 ---- ---- ---- ---- 4.753 +.045 4.708 3375 ---- ---- ---- ---- 4.735 +.045 4.690 3400 ---- ---- ---- ---- 4.718 +.045 4.673 3425 ---- ---- ---- ---- 4.701 +.044 4.657 3450 ---- ---- ---- ---- 4.686 +.045 4.641 3475 ---- ---- ---- ---- 4.670 +.044 4.626 3500 ---- ---- ---- ---- 4.655 +.043 4.612 3525 ---- ---- ---- ---- 4.641 +.044 4.597 3550 ---- ---- ---- ---- 4.627 +.043 4.584 3575 ---- ---- ---- ---- 4.614 +.043 4.571 3600 ---- ---- ---- ---- 4.601 +.043 4.558 3625 ---- ---- ---- ---- 4.589 +.043 4.546 3650 ---- ---- ---- ---- 4.577 +.042 4.535 3675 ---- ---- ---- ---- 4.566 +.042 4.524 3700 ---- ---- ---- ---- 4.556 +.043 4.513 3725 ---- ---- ---- ---- 4.545 +.042 4.503 3750 ---- ---- ---- ---- 4.536 +.042 4.494 3775 ---- ---- ---- ---- 4.527 +.042 4.485 3800 ---- ---- ---- ---- 4.518 +.041 4.477 3825 ---- ---- ---- ---- 4.510 +.041 4.469 3850 ---- ---- ---- ---- 4.503 +.042 4.461 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.313 +.087 16.226 1050 ---- ---- ---- ---- 16.101 +.087 16.014 1075 ---- ---- ---- ---- 15.889 +.087 15.802 1100 ---- ---- ---- ---- 15.678 +.087 15.591 1125 ---- ---- ---- ---- 15.467 +.087 15.380 1150 ---- ---- ---- ---- 15.257 +.087 15.170 1175 ---- ---- ---- ---- 15.047 +.087 14.960 1200 ---- ---- ---- ---- 14.837 +.087 14.750 1225 ---- ---- ---- ---- 14.627 +.087 14.540 1250 ---- ---- ---- ---- 14.417 +.087 14.330 1275 ---- ---- ---- ---- 14.208 +.087 14.121 1300 ---- ---- ---- ---- 13.999 +.086 13.913 1325 ---- ---- ---- ---- 13.791 +.087 13.704 1350 ---- ---- ---- ---- 13.583 +.086 13.497 1375 ---- ---- ---- ---- 13.376 +.086 13.290 1400 ---- ---- ---- ---- 13.170 +.086 13.084 1425 ---- ---- ---- ---- 12.965 +.086 12.879 1450 ---- ---- ---- ---- 12.760 +.085 12.675 1475 ---- ---- ---- ---- 12.557 +.085 12.472 1500 ---- ---- ---- ---- 12.354 +.084 12.270 1525 ---- ---- ---- ---- 12.153 +.084 12.069 1550 ---- ---- ---- ---- 11.953 +.084 11.869 1575 ---- ---- ---- ---- 11.754 +.083 11.671 1600 ---- ---- ---- ---- 11.557 +.083 11.474 1625 ---- ---- ---- ---- 11.361 +.082 11.279 1650 ---- ---- ---- ---- 11.167 +.082 11.085 1675 ---- ---- ---- ---- 10.976 +.082 10.894 1700 ---- ---- ---- ---- 10.786 +.082 10.704 1725 ---- ---- ---- ---- 10.598 +.081 10.517 1750 ---- ---- ---- ---- 10.412 +.080 10.332 1775 ---- ---- ---- ---- 10.229 +.079 10.150 1800 ---- ---- ---- ---- 10.049 +.079 9.970 1825 ---- ---- ---- ---- 9.871 +.078 9.793 1850 ---- ---- ---- ---- 9.696 +.078 9.618 1875 ---- ---- ---- ---- 9.524 +.077 9.447 1900 ---- ---- ---- ---- 9.355 +.076 9.279 1925 ---- ---- ---- ---- 9.189 +.076 9.113 1950 ---- ---- ---- ---- 9.026 +.075 8.951 1975 ---- ---- ---- ---- 8.866 +.075 8.791 2000 ---- ---- ---- ---- 8.710 +.075 8.635 2025 ---- ---- ---- ---- 8.556 +.073 8.483 2050 ---- ---- ---- ---- 8.406 +.073 8.333 2075 ---- ---- ---- ---- 8.259 +.072 8.187 2100 ---- ---- ---- ---- 8.116 +.072 8.044 2125 ---- ---- ---- ---- 7.976 +.071 7.905 2150 ---- ---- ---- ---- 7.840 +.070 7.770 2175 ---- ---- ---- ---- 7.707 +.069 7.638 2200 ---- ---- ---- ---- 7.579 +.069 7.510 2225 ---- ---- ---- ---- 7.454 +.068 7.386 2250 ---- ---- ---- ---- 7.335 +.068 7.267 2275 ---- ---- ---- ---- 7.220 +.067 7.153 2300 ---- ---- ---- ---- 7.111 +.067 7.044 2325 ---- ---- ---- ---- 7.006 +.065 6.941 2350 ---- ---- ---- ---- 6.907 +.065 6.842 2375 ---- ---- ---- ---- 6.812 +.065 6.747 2400 ---- ---- ---- ---- 6.721 +.064 6.657 2425 ---- ---- ---- ---- 6.635 +.063 6.572 2450 ---- ---- ---- ---- 6.552 +.062 6.490 2475 ---- ---- ---- ---- 6.474 +.063 6.411 2500 ---- ---- ---- ---- 6.399 +.062 6.337 2525 ---- ---- ---- ---- 6.328 +.062 6.266 2550 ---- ---- ---- ---- 6.260 +.061 6.199 2575 ---- ---- ---- ---- 6.196 +.060 6.136 2600 ---- ---- ---- ---- 6.136 +.060 6.076 2625 ---- ---- ---- ---- 6.079 +.060 6.019 2650 ---- ---- ---- ---- 6.025 +.059 5.966 2675 ---- ---- ---- ---- 5.974 +.058 5.916 2700 ---- ---- ---- ---- 5.927 +.058 5.869 2725 ---- ---- ---- ---- 5.882 +.057 5.825 2750 ---- ---- ---- ---- 5.840 +.057 5.783 2775 ---- ---- ---- ---- 5.800 +.057 5.743 2800 ---- ---- ---- ---- 5.762 +.056 5.706 2825 ---- ---- ---- ---- 5.726 +.056 5.670 2850 ---- ---- ---- ---- 5.691 +.055 5.636 2875 ---- ---- ---- ---- 5.659 +.055 5.604 2900 ---- ---- ---- ---- 5.628 +.055 5.573 2925 ---- ---- ---- ---- 5.598 +.054 5.544 2950 ---- ---- ---- ---- 5.570 +.054 5.516 2975 ---- ---- ---- ---- 5.543 +.053 5.490 3000 ---- ---- ---- ---- 5.518 +.054 5.464 3025 ---- ---- ---- ---- 5.493 +.053 5.440 3050 ---- ---- ---- ---- 5.470 +.053 5.417 3075 ---- ---- ---- ---- 5.448 +.053 5.395 3100 ---- ---- ---- ---- 5.426 +.052 5.374 3125 ---- ---- ---- ---- 5.406 +.052 5.354 3150 ---- ---- ---- ---- 5.386 +.052 5.334 3175 ---- ---- ---- ---- 5.367 +.052 5.315 3200 ---- ---- ---- ---- 5.349 +.052 5.297 3225 ---- ---- ---- ---- 5.331 +.051 5.280 3250 ---- ---- ---- ---- 5.314 +.051 5.263 3275 ---- ---- ---- ---- 5.297 +.051 5.246 3300 ---- ---- ---- ---- 5.281 +.051 5.230 3325 ---- ---- ---- ---- 5.265 +.050 5.215 3350 ---- ---- ---- ---- 5.250 +.050 5.200 3375 ---- ---- ---- ---- 5.236 +.050 5.186 3400 ---- ---- ---- ---- 5.221 +.049 5.172 3425 ---- ---- ---- ---- 5.208 +.050 5.158 3450 ---- ---- ---- ---- 5.195 +.050 5.145 3475 ---- ---- ---- ---- 5.182 +.049 5.133 3500 ---- ---- ---- ---- 5.170 +.049 5.121 3525 ---- ---- ---- ---- 5.158 +.048 5.110 3550 ---- ---- ---- ---- 5.147 +.048 5.099 3575 ---- ---- ---- ---- 5.137 +.049 5.088 3600 ---- ---- ---- ---- 5.127 +.049 5.078 3625 ---- ---- ---- ---- 5.117 +.048 5.069 3650 ---- ---- ---- ---- 5.108 +.048 5.060 3675 ---- ---- ---- ---- 5.099 +.047 5.052 3700 ---- ---- ---- ---- 5.091 +.047 5.044 3725 ---- ---- ---- ---- 5.084 +.048 5.036 3750 ---- ---- ---- ---- 5.077 +.048 5.029 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.208 +.090 14.118 1325 ---- ---- ---- ---- 14.004 +.089 13.915 1350 ---- ---- ---- ---- 13.800 +.088 13.712 1375 ---- ---- ---- ---- 13.597 +.089 13.508 1400 ---- ---- ---- ---- 13.394 +.088 13.306 1425 ---- ---- ---- ---- 13.192 +.088 13.104 1450 ---- ---- ---- ---- 12.990 +.088 12.902 1475 ---- ---- ---- ---- 12.788 +.087 12.701 1500 ---- ---- ---- ---- 12.587 +.087 12.500 1525 ---- ---- ---- ---- 12.388 +.087 12.301 1550 ---- ---- ---- ---- 12.189 +.087 12.102 1575 ---- ---- ---- ---- 11.991 +.086 11.905 1600 ---- ---- ---- ---- 11.794 +.085 11.709 1625 ---- ---- ---- ---- 11.599 +.085 11.514 1650 ---- ---- ---- ---- 11.406 +.084 11.322 1675 ---- ---- ---- ---- 11.214 +.084 11.130 1700 ---- ---- ---- ---- 11.025 +.084 10.941 1725 ---- ---- ---- ---- 10.837 +.083 10.754 1750 ---- ---- ---- ---- 10.652 +.082 10.570 1775 ---- ---- ---- ---- 10.470 +.082 10.388 1800 ---- ---- ---- ---- 10.290 +.081 10.209 1825 ---- ---- ---- ---- 10.114 +.081 10.033 1850 ---- ---- ---- ---- 9.940 +.080 9.860 1875 ---- ---- ---- ---- 9.769 +.079 9.690 1900 ---- ---- ---- ---- 9.602 +.079 9.523 1925 ---- ---- ---- ---- 9.438 +.079 9.359 1950 ---- ---- ---- ---- 9.276 +.077 9.199 1975 ---- ---- ---- ---- 9.119 +.078 9.041 2000 ---- ---- ---- ---- 8.964 +.077 8.887 2025 ---- ---- ---- ---- 8.813 +.076 8.737 2050 ---- ---- ---- ---- 8.665 +.076 8.589 2075 ---- ---- ---- ---- 8.520 +.075 8.445 2100 ---- ---- ---- ---- 8.379 +.074 8.305 2125 ---- ---- ---- ---- 8.241 +.074 8.167 2150 ---- ---- ---- ---- 8.106 +.073 8.033 2175 ---- ---- ---- ---- 7.975 +.072 7.903 2200 ---- ---- ---- ---- 7.849 +.072 7.777 2225 ---- ---- ---- ---- 7.726 +.071 7.655 2250 ---- ---- ---- ---- 7.608 +.070 7.538 2275 ---- ---- ---- ---- 7.496 +.070 7.426 2300 ---- ---- ---- ---- 7.388 +.069 7.319 2325 ---- ---- ---- ---- 7.286 +.069 7.217 2350 ---- ---- ---- ---- 7.188 +.067 7.121 2375 ---- ---- ---- ---- 7.095 +.067 7.028 2400 ---- ---- ---- ---- 7.007 +.067 6.940 2425 ---- ---- ---- ---- 6.923 +.066 6.857 2450 ---- ---- ---- ---- 6.843 +.066 6.777 2475 ---- ---- ---- ---- 6.766 +.065 6.701 2500 ---- ---- ---- ---- 6.693 +.064 6.629 2525 ---- ---- ---- ---- 6.624 +.064 6.560 2550 ---- ---- ---- ---- 6.559 +.063 6.496 2575 ---- ---- ---- ---- 6.497 +.063 6.434 2600 ---- ---- ---- ---- 6.439 +.062 6.377 2625 ---- ---- ---- ---- 6.384 +.061 6.323 2650 ---- ---- ---- ---- 6.333 +.061 6.272 2675 ---- ---- ---- ---- 6.285 +.061 6.224 2700 ---- ---- ---- ---- 6.240 +.061 6.179 2725 ---- ---- ---- ---- 6.197 +.060 6.137 2750 ---- ---- ---- ---- 6.157 +.060 6.097 2775 ---- ---- ---- ---- 6.120 +.060 6.060 2800 ---- ---- ---- ---- 6.084 +.059 6.025 2825 ---- ---- ---- ---- 6.051 +.059 5.992 2850 ---- ---- ---- ---- 6.019 +.059 5.960 2875 ---- ---- ---- ---- 5.988 +.058 5.930 2900 ---- ---- ---- ---- 5.960 +.058 5.902 2925 ---- ---- ---- ---- 5.932 +.057 5.875 2950 ---- ---- ---- ---- 5.907 +.058 5.849 2975 ---- ---- ---- ---- 5.882 +.057 5.825 3000 ---- ---- ---- ---- 5.859 +.057 5.802 3025 ---- ---- ---- ---- 5.836 +.056 5.780 3050 ---- ---- ---- ---- 5.815 +.056 5.759 3075 ---- ---- ---- ---- 5.795 +.056 5.739 3100 ---- ---- ---- ---- 5.776 +.056 5.720 3125 ---- ---- ---- ---- 5.757 +.055 5.702 3150 ---- ---- ---- ---- 5.740 +.056 5.684 3175 ---- ---- ---- ---- 5.723 +.055 5.668 3200 ---- ---- ---- ---- 5.707 +.055 5.652 3225 ---- ---- ---- ---- 5.691 +.055 5.636 3250 ---- ---- ---- ---- 5.676 +.055 5.621 3275 ---- ---- ---- ---- 5.661 +.054 5.607 3300 ---- ---- ---- ---- 5.647 +.054 5.593 3325 ---- ---- ---- ---- 5.633 +.054 5.579 3350 ---- ---- ---- ---- 5.620 +.054 5.566 3375 ---- ---- ---- ---- 5.607 +.053 5.554 3400 ---- ---- ---- ---- 5.595 +.053 5.542 3425 ---- ---- ---- ---- 5.583 +.053 5.530 3450 ---- ---- ---- ---- 5.572 +.053 5.519 3475 ---- ---- ---- ---- 5.561 +.053 5.508 3500 ---- ---- ---- ---- 5.551 +.053 5.498 3525 ---- ---- ---- ---- 5.541 +.052 5.489 3550 ---- ---- ---- ---- 5.532 +.053 5.479 3575 ---- ---- ---- ---- 5.523 +.052 5.471 3600 ---- ---- ---- ---- 5.515 +.052 5.463 3625 ---- ---- ---- ---- 5.507 +.052 5.455 3650 ---- ---- ---- ---- 5.500 +.052 5.448 3675 ---- ---- ---- ---- 5.493 +.052 5.441 3700 ---- ---- ---- ---- 5.486 +.051 5.435 3725 ---- ---- ---- ---- 5.481 +.052 5.429 3750 ---- ---- ---- ---- 5.475 +.051 5.424 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4147 4342 86128 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .001 UNCH .001 8 1600 ---- ---- ---- ---- .001 UNCH .001 28 1625 ---- ---- ---- ---- .001 UNCH .001 7 1650 ---- ---- ---- ---- .001 UNCH .001 28 1675 ---- ---- ---- ---- .001 UNCH .001 121 1700 ---- ---- ---- ---- .001 UNCH .001 165 1725 ---- ---- ---- ---- .001 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 .003 .003 .001A .001A .001 UNCH 2 .001 1 56 1880 ---- ---- ---- ---- .001 UNCH .001 56 1885 ---- ---- ---- ---- .001 UNCH .001 1 39 1890 ---- ---- ---- ---- .001 UNCH .001 5 1895 ---- ---- ---- ---- .001 UNCH .001 5 1900 .001 .001 .001 .001 .001 UNCH 1 .001 1 1129 1905 ---- ---- ---- ---- .001 UNCH .001 14 1910 ---- ---- ---- ---- .001 UNCH .001 16 1915 ---- ---- ---- ---- .001 UNCH .001 21 1920 ---- ---- ---- ---- .001 UNCH .001 12 1925 ---- ---- ---- ---- .001 UNCH .001 68 1930 ---- ---- ---- ---- .001 UNCH .001 16 1935 ---- ---- ---- ---- .001 UNCH .001 22 1940 ---- ---- ---- ---- .001 UNCH .001 1 34 1945 ---- ---- ---- ---- .001 -.001 .002 20 1950 ---- ---- ---- ---- .001 -.001 .002 1 633 1955 ---- ---- ---- ---- .001 -.001 .002 12 1960 ---- ---- ---- ---- .001 -.001 .002 3 36 1965 ---- ---- ---- ---- .001 -.001 .002 1 22 1970 ---- ---- ---- ---- .001 -.001 .002 1 17 1975 .001 .001 .001 .001 .001 -.001 1 .002 1 102 1980 ---- ---- ---- ---- .001 -.001 .002 91 1985 ---- ---- ---- ---- .001 -.001 .002 32 1990 ---- ---- ---- ---- .001 -.001 .002 189 1995 ---- ---- ---- ---- .001 -.001 .002 65 2000 ---- ---- ---- ---- .001 -.002 .003 1739 2005 ---- ---- ---- ---- .001 -.002 .003 33 2010 ---- ---- ---- ---- .001 -.002 .003 33 2015 ---- ---- ---- ---- .001 -.002 .003 96 2020 ---- ---- ---- ---- .001 -.002 .003 108 2025 ---- ---- ---- ---- .001 -.002 .003 408 2030 ---- ---- ---- ---- .001 -.002 .003 86 2035 ---- ---- ---- ---- .002 -.001 .003 36 2040 ---- ---- ---- ---- .002 -.002 .004 234 2045 ---- ---- ---- ---- .002 -.002 .004 26 2050 ---- ---- ---- ---- .002 -.002 .004 2 246 2055 ---- ---- ---- ---- .002 -.002 .004 29 2060 ---- ---- ---- ---- .002 -.002 .004 54 2065 ---- ---- ---- ---- .002 -.002 .004 38 2070 ---- ---- .004A .004A .002 -.003 .005 31 2075 ---- ---- .004A .004A .002 -.003 .005 250 2080 ---- ---- .004A .004A .003 -.002 .005 7 224 2085 ---- ---- ---- ---- .003 -.002 .005 16 2090 ---- ---- ---- ---- .003 -.002 .005 33 2095 ---- ---- ---- ---- .003 -.003 .006 15 2100 .006 .006 .006 .006 .003 -.003 1 .006 42 955 2105 ---- ---- ---- ---- .003 -.003 .006 32 2110 ---- ---- ---- ---- .004 -.002 .006 17 2115 ---- ---- ---- ---- .004 -.003 .007 5 223 2120 ---- ---- ---- ---- .004 -.003 .007 26 2125 .008 .008 .008 .008 .004 -.003 1 .007 2 296 2130 ---- ---- ---- ---- .005 -.003 11 .008 14 32 2135 ---- ---- ---- ---- .005 -.003 .008 9 32 2140 .007 .007 .007 .007 .005 -.003 6 .008 29 2145 ---- ---- ---- ---- .006 -.003 .009 54 2150 .011 .011 .007 .008 .006 -.003 12 .009 5 391 2155 ---- ---- ---- ---- .006 -.004 .010 18 2160 ---- ---- .010A .010A .007 -.004 .011 20 2165 ---- ---- ---- ---- .007 -.005 .012 107 2170 ---- ---- .011A .011A .008 -.005 .013 28 2175 .009 .009 .009 .009 .009 -.005 3 .014 2 307 2180 .011 .016B .010A .011 .009 -.006 15 .015 90 2185 ---- .018B .011A .018B .010 -.006 .016 87 2190 .011 .020B .011 .012B .011 -.007 12 .018 2 103 2195 ---- .022B .013A .022B .012 -.008 .020 25 2200 .020 .024 .013 .013 .013 -.009 214 .022 15 1064 2205 .014 .026B .014 .014 .014 -.010 2 .024 121 75 2210 ---- .030B .017A .030B .016 -.010 .026 19 2215 ---- .033B .019A .033B .017 -.012 .029 8 48 2220 ---- .037B .021A .037B .019 -.012 .031 204 2225 .040 .041B .021 .021 .021 -.014 14 .035 8 117 2230 .022 .047B .022 .026 .024 -.014 13 .038 8 14 2235 ---- .054B .027A .054B .026 -.016 .042 10 90 2240 ---- .060B .029A .060B .029 -.018 .047 6 48 2245 .036 .068B .032A .036 .033 -.019 1 .052 7 39 2250 .060 .076B .030 .038 .037 -.021 58 .058 20 285 2255 ---- .086B .039A .086B .042 -.023 .065 2 121 2260 ---- .097B .042A .097B .048 -.025 .073 4 57 2265 .056 .108B .046A .046A .054 -.028 11 .082 25 36 2270 .050 .121B .050 .064A .061 -.031 12 .092 11 29 2275 .100 .136B .054A .073A .070 -.033 21 .103 118 168 2280 .114 .151B .060A .060A .079 -.037 21 .116 3 15 2285 .077 .168B .067A .067A .089 -.041 3 .130 20 44 2290 .086 .184B .074A .074A .101 -.044 4 .145 13 25 2295 .100 .207B .082A .082A .114 -.047 10 .161 56 55 2300 .144 .226B .092A .153B .128 -.050 83 .178 342 260 2305 ---- .250B .101A .250B .144 -.053 .197 21 17 2310 .139 .274B .109A .171A .161 -.056 23 .217 7 12 2315 .187 .300B .120A .218B .180 -.059 2 .239 3 21 2320 ---- .326B .133A .326B .200 -.062 .262 4 9 2325 .281 .354B .146A .235A .222 -.065 158 .287 40 64 2330 .269 .386B .163A .260A .246 -.068 16 .314 19 25 2335 ---- .419B .178A .418B .272 -.070 .342 2 8 2340 .269 .451B .196A .359B .300 -.071 1 .371 2 8 2345 ---- .485B .214A .479B .329 -.074 .403 1 10 2350 .283 .521B .237A .269A .360 -.076 8 .436 13 106 2355 ---- .543B .260A .538B .393 -.077 .470 6 20 2360 .350 .573B .284A .487B .427 -.079 1 .506 2 4 2365 .429 .613B .309A .498B .462 -.081 2 .543 4 2370 .485 .653B .339A .510B .499 -.082 5 .581 7 7 2375 ---- .715B .366A .715B .537 -.083 .620 264 2380 ---- .737B .395A .737B .576 -.084 .660 6 2385 ---- .781B .426A .781B .617 -.084 .701 9 2390 .501 .823B .459A .530A .658 -.084 3 .742 200 2395 .556 .866B .490A .524A .701 -.084 2 .785 6 2400 ---- .938B .525A .938B .744 -.084 .828 13 267 2405 ---- .954B .559A .954B .788 -.083 .871 4 2410 ---- .997B .595A .997B .832 -.083 .915 5 2415 ---- 1.043B .698A 1.043B .877 -.083 .960 1 2420 ---- 1.089B .736A 1.088B .922 -.083 1.005 160 2425 ---- 1.165B .710A 1.164B .967 -.083 1.050 19 2430 ---- 1.168B .814A 1.145B 1.013 -.083 1.096 5 2435 ---- 1.213B .855A 1.213B 1.059 -.083 1.142 7 2440 ---- 1.260B .897A 1.260B 1.106 -.083 1.189 10 2445 ---- 1.307B .938A 1.295B 1.152 -.084 1.236 2 2450 ---- 1.399B .917A 1.399B 1.199 -.084 1.283 53 2455 ---- 1.403B 1.024A 1.403B 1.246 -.084 1.330 7 2460 ---- 1.467B 1.068A 1.467B 1.294 -.083 1.377 2465 ---- 1.499B 1.112A 1.499B 1.342 -.083 1.425 4 2470 ---- 1.547B 1.156A 1.547B 1.389 -.084 1.473 8 2475 ---- 1.638B 1.136A 1.638B 1.437 -.084 1.521 5 2480 ---- 1.661B 1.243A 1.655B 1.486 -.083 1.569 2485 ---- 1.692B 1.292A 1.692B 1.534 -.083 1.617 10 2490 ---- 1.758B 1.338A 1.758B 1.583 -.082 1.665 2495 ---- 1.790B 1.384A 1.790B 1.631 -.083 1.714 6 2500 ---- 1.839B 1.367A 1.839B 1.680 -.083 1.763 4 2505 ---- 1.905B 1.545A 1.904B 1.729 -.082 1.811 2510 ---- 1.937B 1.602A 1.915B 1.778 -.082 1.860 7 2515 ---- 2.003B 1.642A 2.003B 1.828 -.081 1.909 2520 ---- 2.035B 1.699A 2.035B 1.877 -.081 1.958 1 2525 1.881 2.085B 1.599A 1.978B 1.926 -.081 4 2.007 5 2530 ---- 2.134B 1.796A 2.113B 1.976 -.081 2.057 1 2535 ---- 2.183B 1.844A 2.183B 2.025 -.081 2.106 4 2540 ---- 2.232B 1.893A 2.232B 2.075 -.080 2.155 1 2545 ---- 2.282B 1.942A 2.282B 2.124 -.081 2.205 1 2550 ---- 2.331B 1.839A 2.331B 2.174 -.080 2.254 3 2555 ---- 2.401B 2.033A 2.401B 2.223 -.081 2.304 2560 ---- 2.430B 2.091A 2.417B 2.273 -.080 2.353 6 2565 ---- 2.479B 2.140A 2.479B 2.323 -.080 2.403 1 2570 ---- 2.546B 2.180A 2.545B 2.372 -.080 2.452 2575 ---- 2.578B 2.079A 2.578B 2.422 -.080 2.502 2 2580 ---- 2.648B 2.279A 2.648B 2.472 -.080 2.552 2585 ---- 2.694B 2.328A 2.694B 2.521 -.080 2.601 2590 ---- 2.728B 2.387A 2.713B 2.571 -.080 2.651 2 2595 ---- 2.776B 2.436A 2.763B 2.621 -.080 2.701 1 2600 ---- 2.825B 2.486A 2.798B 2.670 -.080 2.750 3 2605 ---- 2.892B 2.526A 2.892B 2.720 -.080 2.800 2610 ---- 2.942B 2.575A 2.941B 2.770 -.080 2.850 2615 ---- 2.995B 2.625A 2.995B 2.820 -.080 2.900 2620 ---- 3.041B 2.674A 3.041B 2.869 -.080 2.949 2625 ---- 3.073B 2.733A 3.073B 2.919 -.080 2.999 1 2630 ---- 3.144B 2.774A 3.144B 2.969 -.080 3.049 2635 ---- 3.190B 2.823A 3.190B 3.018 -.081 3.099 2640 ---- 3.243B 2.873A 3.243B 3.068 -.081 3.149 2645 ---- 3.293B 2.922A 3.293B 3.118 -.081 3.199 2650 ---- 3.322B 2.981A 3.322B 3.168 -.081 3.249 4 2655 ---- 3.392B 3.022A 3.386B 3.217 -.081 3.298 2675 ---- 3.571B 3.230A 3.571B 3.417 -.081 3.498 2 2700 ---- 3.820B 3.479A 3.820B 3.666 -.082 3.748 2 2725 ---- 4.090B 3.719A 4.090B 3.915 -.082 3.997 2750 ---- 4.318B 3.979A 4.305B 4.165 -.082 4.247 2 2775 ---- 4.589B 4.219A 4.589B 4.414 -.082 4.496 2800 ---- 4.817B 4.478A 4.804B 4.664 -.082 4.746 1 2825 ---- 5.069B 4.728A 5.053B 4.913 -.083 4.996 2 2850 ---- 5.317B 4.978A 5.303B 5.163 -.083 5.246 3 2875 ---- 5.568B 5.228A 5.552B 5.413 -.082 5.495 1 2900 ---- 5.818B 5.477A 5.802B 5.663 -.082 5.745 1 2925 ---- 6.087B 5.716A 6.087B 5.913 -.082 5.995 2950 ---- 6.317B 5.977A 6.301B 6.163 -.082 6.245 1 2975 ---- 6.584B 6.216A 6.583B 6.412 -.083 6.495 3000 ---- 6.816B 6.477A 6.800B 6.662 -.083 6.745 14 3025 ---- 7.086B 6.716A 7.086B 6.912 -.083 6.995 3050 ---- 7.336B 6.966A 7.336B 7.162 -.082 7.244 3075 ---- 7.565B 7.228A 7.565B 7.412 -.082 7.494 2 3100 ---- 7.815B 7.478A 7.815B 7.662 -.082 7.744 2 3125 ---- 8.065B 7.728A 8.065B 7.912 -.082 7.994 2 3150 ---- 8.335B 7.968A 8.335B 8.162 -.082 8.244 3175 ---- 8.585B 8.218A 8.585B 8.412 -.082 8.494 3200 ---- 8.814B 8.479A 8.814B 8.662 -.082 8.744 2 3225 ---- 9.085B 8.718A 9.079B 8.912 -.082 8.994 3250 ---- 9.332B 8.968A 9.332B 9.162 -.082 9.244 3275 ---- 9.584B 9.218A 9.584B 9.412 -.082 9.494 3300 ---- 9.829B 9.469A 9.829B 9.662 -.082 9.744 3325 ---- 10.079B 9.719A 10.079B 9.912 -.082 9.994 3350 ---- 10.329B 9.969A 10.329B 10.162 -.082 10.244 3375 ---- 10.579B 10.219A 10.579B 10.412 -.082 10.494 3400 ---- 10.833B 10.469A 10.826B 10.662 -.082 10.744 3425 ---- 11.078B 10.719A 11.070B 10.912 -.082 10.994 3450 ---- 11.328B 10.969A 11.320B 11.162 -.082 11.244 3500 ---- 11.828B 11.470A 11.828B 11.662 -.082 11.744 4000 ---- 16.825B 16.473A 16.825B 16.661 -.083 16.744 5000 ---- 26.829B 26.474A 26.829B 26.661 -.083 26.744 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.661 -.083 76.744 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 ---- ---- ---- ---- .002 +.001 .001 1 1350 ---- ---- ---- ---- .002 +.001 .001 15 1375 ---- ---- ---- ---- .002 +.001 .001 1 1400 ---- ---- ---- ---- .002 +.001 .001 7 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .003 +.002 .001 2 1475 ---- ---- ---- ---- .003 +.002 .001 242 1500 ---- ---- ---- ---- .003 +.002 .001 1002 1525 ---- ---- ---- ---- .003 +.001 .002 215 1550 ---- ---- ---- ---- .004 +.002 .002 47 1575 ---- ---- ---- ---- .004 +.002 .002 30 1600 ---- ---- ---- ---- .005 +.002 4 .003 1 2014 1625 ---- ---- ---- ---- .005 +.002 .003 111 1650 ---- ---- ---- ---- .005 +.001 .004 82 1675 ---- ---- ---- ---- .006 +.001 .005 123 1700 ---- ---- ---- ---- .006 +.001 .005 1897 1725 ---- ---- ---- ---- .007 +.001 .006 16 42 1750 .009 .009 .009 .009 .008 UNCH 10 .008 9 1912 1775 ---- ---- ---- ---- .009 UNCH .009 16 28 1800 ---- .012B ---- .012B .010 UNCH .010 2 1221 1815 ---- ---- ---- ---- .011 UNCH .011 1 1 1820 ---- ---- ---- ---- .011 -.001 .012 1 1825 ---- ---- ---- ---- .012 UNCH .012 1 36 1830 ---- ---- ---- ---- .012 UNCH .012 2 1835 ---- ---- ---- ---- .013 UNCH .013 1840 ---- ---- ---- ---- .013 UNCH .013 1 1845 ---- ---- ---- ---- .014 +.001 .013 2 1850 ---- ---- ---- ---- .014 UNCH .014 874 1855 ---- ---- ---- ---- .015 +.001 .014 1860 ---- ---- ---- ---- .015 +.001 .014 1 1865 ---- ---- ---- ---- .016 +.001 .015 1 1870 ---- ---- ---- ---- .016 +.001 .015 2 1875 ---- ---- ---- ---- .017 +.001 1 .016 7 158 1880 ---- ---- ---- ---- .018 +.002 .016 6 1885 ---- ---- ---- ---- .018 +.001 .017 14 1890 ---- ---- ---- ---- .019 +.002 .017 7 1895 ---- ---- ---- ---- .019 +.001 .018 1 1900 .020 .021 .017 .021 .019 UNCH 13 .019 19 1240 1905 ---- ---- ---- ---- .020 +.001 .019 1 7 1910 ---- ---- ---- ---- .020 UNCH .020 1 1915 ---- ---- ---- ---- .021 UNCH .021 3 1920 ---- ---- ---- ---- .021 -.001 .022 1 11 1925 ---- ---- ---- ---- .022 UNCH .022 13 267 1930 ---- ---- ---- ---- .022 -.001 .023 4 1935 ---- ---- ---- ---- .023 -.001 .024 11 1940 ---- ---- ---- ---- .023 -.002 .025 2 19 1945 ---- ---- ---- ---- .024 -.002 .026 7 1950 .025 .025 .025 .025 .025 -.002 34 .027 2 138 1955 ---- ---- ---- ---- .025 -.003 1 .028 5 8 1960 ---- ---- ---- ---- .026 -.004 .030 27 1965 ---- ---- ---- ---- .027 -.004 .031 22 1970 ---- ---- ---- ---- .028 -.004 .032 23 1975 ---- ---- .033A .033A .029 -.005 8 .034 210 1980 ---- ---- .034A .034A .030 -.005 .035 161 1985 ---- ---- .036A .036A .031 -.006 .037 28 1990 ---- ---- .037A .037A .033 -.006 .039 33 1995 ---- ---- .039A .039A .034 -.006 .040 20 2000 .040 .043 .038 .038A .036 -.006 31 .042 1093 975 2005 ---- ---- .042A .042A .038 -.006 .044 1 31 2010 ---- ---- .044A .044A .039 -.007 .046 1 15 2015 ---- ---- .046A .046A .041 -.007 .048 104 2020 ---- ---- .048A .048A .043 -.008 1 .051 79 2025 .059 .059 .047A .047A .046 -.007 38 .053 2 115 2030 ---- ---- .052A .052A .048 -.008 .056 28 2035 ---- ---- .054A .054A .051 -.007 .058 3 44 2040 ---- ---- .056A .056A .053 -.008 1 .061 23 2045 ---- ---- .058A .058A .056 -.008 .064 27 2050 .065 .065 .059A .059A .059 -.008 15 .067 10 299 2055 ---- ---- .062A .062A .062 -.009 .071 8 2060 ---- ---- .066A .066A .066 -.008 .074 3 10 2065 ---- ---- .068A .068A .069 -.009 .078 14 2070 .080 .080 .071A .077A .073 -.008 5 .081 1 28 2075 ---- ---- .073A .073A .077 -.008 3 .085 4 56 2080 ---- ---- .077A .077A .081 -.009 1 .090 1 13 2085 ---- .095B .080A .095B .086 -.008 .094 2 29 2090 .098 .098 .083A .098 .090 -.009 2 .099 1 49 2095 .086 .086 .086 .099B .095 -.009 1 .104 22 2100 .112 .112 .092A .103 .100 -.009 1968 .109 1119 1050 2105 ---- .115B .095A .115B .106 -.008 .114 44 2110 ---- .123B .100A .123B .111 -.009 .120 1 20 2115 ---- .129B .104A .129B .117 -.009 .126 2 20 2120 ---- .136B .110A .136B .123 -.009 1 .132 16 13 2125 ---- .143B .115A .143B .130 -.009 1936 .139 14 57 2130 .139 .151B .120A .144A .137 -.009 244 .146 118 141 2135 ---- .159B .126A .159B .144 -.009 11 .153 30 2140 .136 .166B .130A .135A .152 -.009 4 .161 25 2145 ---- .176B .137A .176B .160 -.009 .169 2 5 2150 .152 .185B .144A .176A .168 -.009 12 .177 22 157 2155 ---- .194B .151A .194B .177 -.009 2 .186 2 17 2160 ---- .204B .158A .204B .186 -.009 4 .195 3 174 2165 .174 .216B .165A .171A .195 -.009 4 .204 3 9 2170 .203 .227B .173A .173A .205 -.010 2 .215 3 9 2175 .230 .238B .181A .226A .216 -.009 7 .225 26 189 2180 ---- .250B .190A .250B .226 -.010 1 .236 3 10 2185 ---- .263B .198A .263B .238 -.009 .247 2 10 2190 ---- .276B .208A .276B .250 -.009 .259 1 58 2195 ---- .289B .217A .289B .262 -.010 .272 1 30 2200 .305 .306 .225 .288A .275 -.010 97 .285 361 541 2205 ---- .317B .239A .317B .288 -.011 .299 22 24 2210 ---- .333B .250A .332B .302 -.011 5 .313 1 17 2215 ---- .349B .262A .348B .316 -.012 2 .328 3 12 2220 ---- .366B .274A .366B .331 -.012 .343 13 28 2225 ---- .383B .286A .382B .347 -.012 2 .359 11 78 2230 ---- .401B .299A .401B .363 -.012 .375 1 7 2235 .331 .419B .312A .330A .379 -.013 6 .392 28 2240 ---- .438B .326A .438B .396 -.013 .409 7 10 2245 ---- .456B .340A .455B .414 -.013 .427 17 2250 .468 .476B .352 .459B .432 -.013 14 .445 17 253 2255 ---- .497B .370A .497B .450 -.014 .464 20 2260 ---- .519B .386A .519B .469 -.015 5 .484 4 10 2265 ---- .541B .403A .541B .489 -.015 .504 13 2270 ---- .563B .420A .563B .509 -.015 .524 2 2 2275 ---- .586B .439A .586B .530 -.016 13 .546 15 29 2280 .515 .609B .457A .480A .551 -.017 3 .568 4 11 2285 .536 .632B .476A .500A .573 -.017 2 .590 2 52 2290 ---- .657B .495A .657B .595 -.018 .613 2 5 2295 ---- .683B .515A .683B .618 -.019 .637 2 7 2300 .530 .709B .530 .679B .641 -.020 12 .661 28 207 2305 ---- .735B .555A .735B .665 -.021 .686 2 4 2310 .589 .760B .576A .731B .690 -.021 12 .711 7 2315 ---- .789B .598A .789B .715 -.022 .737 7 2320 ---- .817B .620A .817B .741 -.022 .763 31 35 2325 .820 .843B .642A .811B .767 -.023 5 .790 26 26 2330 .773 .874B .665A .839B .793 -.025 3 .818 5 7 2335 .782 .902B .689A .725A .821 -.025 5 .846 4 7 2340 .731 .934B .714A .897B .849 -.025 4 .874 2 2345 ---- .965B .738A .965B .877 -.026 13 .903 2 5 2350 .825 .996B .764A .956B .906 -.027 2 .933 111 2355 .879 1.027B .790A .987B .935 -.028 4 .963 1 2360 ---- 1.059B .816A 1.059B .965 -.029 .994 2 7 2365 .937 1.091B .843A 1.050B .995 -.030 5 1.025 3 2370 .983 1.124B .871A .919A 1.026 -.030 5 1.056 4 11 2375 ---- 1.158B .899A 1.158B 1.058 -.031 1.089 2 24 2380 ---- 1.193B .928A 1.192B 1.090 -.031 1.121 30 2385 ---- 1.227B .957A 1.226B 1.122 -.032 1.154 2390 ---- 1.261B .986A 1.260B 1.155 -.033 1.188 1 2395 1.141 1.291B 1.016A 1.065A 1.188 -.034 4 1.222 2400 1.226 1.325B 1.046A 1.283B 1.222 -.034 2 1.256 228 2405 1.238 1.363B 1.077A 1.321B 1.256 -.035 1 1.291 2 2410 ---- 1.398B 1.108A 1.398B 1.291 -.035 1.326 3 2415 ---- 1.435B 1.140A 1.435B 1.326 -.036 1.362 2420 ---- 1.473B 1.172A 1.473B 1.361 -.037 1.398 2 6 2425 ---- 1.510B 1.204A 1.510B 1.397 -.038 1.435 5 2430 ---- 1.549B 1.237A 1.549B 1.434 -.038 1.472 2435 ---- 1.584B 1.271A 1.584B 1.470 -.039 1.509 1 2440 1.416 1.598B 1.311A 1.371A 1.507 -.040 4 1.547 2445 1.523 1.637B 1.345A 1.613B 1.545 -.040 2 1.585 1 2450 ---- 1.702B 1.375A 1.375A 1.582 -.041 1.623 278 2455 ---- 1.716B 1.414A 1.414A 1.620 -.042 1.662 2460 ---- 1.756B 1.449A 1.756B 1.659 -.042 1.701 2465 1.674 1.796B 1.484A 1.484A 1.698 -.042 1 1.740 2470 ---- 1.836B 1.520A 1.835B 1.737 -.043 1.780 1 2475 ---- 1.903B 1.552A 1.903B 1.776 -.044 1.820 7 2480 ---- 1.918B 1.592A 1.918B 1.815 -.045 1.860 2485 ---- 1.959B 1.629A 1.959B 1.855 -.046 1.901 2490 ---- 2.000B 1.667A 2.000B 1.896 -.046 1.942 1 2495 ---- 2.042B 1.704A 2.042B 1.936 -.047 1.983 2500 ---- 2.113B 1.740A 2.113B 1.977 -.047 2.024 155 2505 ---- 2.126B 1.862A 2.126B 2.018 -.048 2.066 2510 ---- 2.169B 1.900A 2.168B 2.059 -.049 2.108 2515 ---- 2.211B 1.938A 2.211B 2.100 -.050 2.150 4 2520 ---- 2.254B 1.977A 2.254B 2.142 -.050 2.192 2525 ---- 2.328B 1.937A 2.328B 2.184 -.051 2.235 4 2530 ---- 2.340B 2.055A 2.340B 2.227 -.051 2.278 4 2535 ---- 2.384B 2.095A 2.383B 2.269 -.052 2.321 2540 ---- 2.427B 2.136A 2.427B 2.312 -.052 2.364 2545 ---- 2.471B 2.176A 2.471B 2.355 -.053 2.408 3 2550 ---- 2.550B 2.141A 2.550B 2.398 -.054 2.452 9 2555 ---- 2.560B 2.258A 2.560B 2.442 -.054 2.496 4 2560 ---- 2.604B 2.299A 2.603B 2.486 -.054 2.540 2565 ---- 2.648B 2.341A 2.648B 2.530 -.054 2.584 2570 ---- 2.688B 2.383A 2.688B 2.574 -.055 2.629 2575 ---- 2.775B 2.351A 2.775B 2.618 -.056 2.674 5 2580 ---- 2.795B 2.467A 2.795B 2.662 -.056 2.718 2585 ---- 2.840B 2.510A 2.840B 2.707 -.056 2.763 2590 ---- 2.886B 2.553A 2.886B 2.752 -.057 2.809 2595 ---- 2.932B 2.596A 2.931B 2.797 -.057 2.854 2600 ---- 3.003B 2.562A 3.003B 2.842 -.057 2.899 6 2605 ---- 3.022B 2.682A 3.022B 2.887 -.058 2.945 2610 ---- 3.069B 2.726A 3.068B 2.933 -.058 2.991 2615 ---- 3.114B 2.769A 3.114B 2.978 -.058 3.036 2620 ---- 3.160B 2.813A 3.160B 3.024 -.058 3.082 2625 ---- 3.233B 2.781A 3.233B 3.070 -.058 3.128 7 2650 ---- 3.467B 3.004A 3.467B 3.300 -.060 3.360 6 2675 ---- 3.704B 3.234A 3.704B 3.534 -.060 3.594 3 2700 ---- 3.942B 3.461A 3.942B 3.769 -.062 3.831 3 2725 ---- 4.182B 3.694A 4.182B 4.007 -.062 4.069 6 2750 ---- 4.423B 3.930A 4.423B 4.246 -.063 4.309 1 2775 ---- 4.666B 4.165A 4.666B 4.486 -.065 4.551 2800 ---- 4.909B 4.402A 4.909B 4.728 -.066 4.794 1 2825 ---- 5.154B 4.641A 5.154B 4.971 -.067 5.038 2850 ---- 5.315B 4.884A 4.884A 5.215 -.067 5.282 2 2875 ---- 5.560B 5.124A 5.124A 5.459 -.069 5.528 1 2900 ---- 5.786B 5.368A 5.368A 5.704 -.070 5.774 13 2925 ---- 6.071B 5.609A 6.046B 5.950 -.070 6.020 2950 ---- 6.274B 5.856A 5.856A 6.196 -.071 6.267 3 2975 ---- 6.519B 6.314A 6.314A 6.442 -.072 6.514 3 3000 ---- 6.765B 6.562A 6.562A 6.689 -.073 6.762 4 10 3025 ---- ---- 6.811A 6.811A 6.936 -.074 7.010 4 7 3050 ---- ---- 7.059A 7.059A 7.183 -.075 7.258 2 5 3075 ---- ---- 7.308A 7.308A 7.431 -.075 7.506 6 3100 ---- 7.796B 7.515A 7.796B 7.678 -.076 7.754 3125 ---- ---- 7.808A 7.808A 7.926 -.077 8.003 5 3150 ---- ---- 8.064A 8.064A 8.174 -.077 8.251 1 3175 ---- ---- 8.293A 8.293A 8.423 -.077 8.500 2 3200 ---- ---- 8.543A 8.543A 8.671 -.078 8.749 3 3225 ---- ---- 8.815A 8.815A 8.920 -.078 8.998 4 3250 ---- ---- 9.065A 9.065A 9.169 -.078 9.247 1 3275 ---- ---- 9.316A 9.316A 9.417 -.079 9.496 6 3300 ---- ---- 9.567A 9.567A 9.666 -.080 9.746 3 3325 ---- ---- 9.816A 9.816A 9.916 -.079 9.995 8 3350 ---- ---- 10.067A 10.067A 10.165 -.080 10.245 9 3375 ---- ---- 10.319A 10.319A 10.414 -.080 10.494 10 3400 ---- ---- 10.570A 10.570A 10.663 -.081 10.744 12 3425 ---- 11.029B 10.785A 11.029B 10.913 -.081 10.994 3450 ---- 11.278B 11.036A 11.258B 11.162 -.082 11.244 3500 ---- ---- 11.590A 11.590A 11.662 -.082 11.744 11 4000 ---- ---- 16.572A 16.572A 16.661 -.083 16.744 5000 ---- ---- 26.577A 26.577A 26.661 -.083 26.744 6000 ---- ---- 36.674A 36.674A 36.661 -.083 36.744 7000 ---- ---- 46.720A 46.720A 46.661 -.083 46.744 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.661 -.083 56.744 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.661 -.083 66.744 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 30 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .003 +.001 .002 1375 ---- ---- ---- ---- .003 +.001 .002 1400 ---- ---- ---- ---- .004 +.001 .003 10 1425 ---- ---- ---- ---- .004 +.001 .003 1450 ---- ---- ---- ---- .005 +.001 .004 12 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .006 +.001 .005 20 1525 ---- ---- ---- ---- .007 +.001 .006 2 1550 ---- ---- ---- ---- .008 +.001 .007 3 1575 ---- ---- ---- ---- .008 UNCH .008 4 1600 ---- ---- ---- ---- .010 UNCH .010 105 1625 ---- ---- ---- ---- .011 UNCH .011 8 1650 ---- ---- ---- ---- .012 -.001 1 .013 19 1675 ---- ---- ---- ---- .014 -.001 1 .015 11 1700 .018 .018 .018 .018 .016 -.002 405 .018 8 25 1725 .020 .020 .020 .020 .019 -.002 5 .021 22 1750 ---- ---- ---- ---- .023 -.002 .025 1 16 1775 ---- ---- ---- ---- .027 -.002 .029 1 34 1800 ---- ---- ---- ---- .032 -.002 .034 3 37 1825 .041 .041 .041 .041 .037 -.003 11 .040 21 1835 ---- ---- ---- ---- .040 -.002 .042 6 1840 ---- ---- ---- ---- .041 -.002 .043 1845 ---- ---- ---- ---- .043 -.002 .045 5 1850 ---- ---- ---- ---- .044 -.002 .046 9 1855 ---- ---- ---- ---- .045 -.003 .048 2 2 1860 ---- ---- ---- ---- .047 -.002 .049 1 1865 ---- ---- ---- ---- .048 -.003 .051 1870 ---- ---- ---- ---- .050 -.003 .053 1 1875 .051 .054 .051 .054 .052 -.002 2 .054 16 1880 ---- ---- ---- ---- .053 -.003 .056 2 1885 ---- ---- ---- ---- .055 -.003 .058 1890 ---- ---- ---- ---- .057 -.003 .060 1895 ---- ---- ---- ---- .059 -.003 .062 2 1900 ---- ---- ---- ---- .061 -.003 810 .064 78 1905 ---- ---- ---- ---- .063 -.003 .066 3 1910 ---- ---- ---- ---- .065 -.003 .068 2 5 1915 ---- ---- ---- ---- .067 -.004 .071 6 1920 ---- ---- ---- ---- .070 -.003 .073 1925 ---- ---- ---- ---- .072 -.004 .076 50 1930 ---- ---- ---- ---- .075 -.003 .078 2 1935 ---- ---- .079A .079A .077 -.004 .081 7 1940 ---- ---- .083A .083A .080 -.004 .084 5 1945 ---- ---- .084A .084A .083 -.003 .086 7 1950 .081 .081 .081 .085B .086 -.003 4 .089 75 1955 ---- ---- .090A .090A .089 -.004 .093 3 1960 ---- ---- .093A .093A .092 -.004 .096 2 1965 ---- ---- .095A .095A .095 -.004 .099 1 11 1970 ---- ---- .098A .098A .099 -.004 .103 1 1975 ---- ---- .101A .101A .102 -.004 .106 1 75 1980 ---- ---- .104A .104A .106 -.004 .110 10 1985 ---- ---- .108A .108A .110 -.004 .114 14 1990 ---- ---- .111A .111A .114 -.004 .118 3 1995 ---- .123B .115A .123B .118 -.004 .122 15 2000 .134 .134 .117A .117A .123 -.004 3 .127 4 1098 2005 ---- ---- .123A .123A .127 -.004 .131 10 2010 ---- .137B .127A .137B .132 -.004 .136 57 107 2015 ---- ---- .131A .131A .137 -.004 .141 6 2020 ---- .147B .135A .147B .141 -.005 .146 1 6 2025 ---- .152B .139A .152B .147 -.004 .151 5 280 2030 ---- .157B .144A .157B .152 -.004 .156 149 2035 ---- .163B .148A .163B .157 -.005 1 .162 4 2040 .151 .171B .151 .167B .163 -.004 2 .167 10 2045 ---- .176B .158A .176B .169 -.004 .173 2 2050 ---- .182B .163A .182B .175 -.004 .179 4 117 2055 ---- .189B .169A .189B .181 -.005 .186 4 2060 ---- .196B .174A .196B .188 -.004 .192 4 2065 ---- .204B .180A .204B .195 -.004 .199 6 2070 ---- .211B .186A .211B .202 -.004 .206 12 2075 ---- .220B .191A .220B .209 -.005 .214 63 2080 ---- .228B .197A .228B .216 -.005 .221 2 2085 ---- .236B .204A .235B .224 -.005 .229 1 50 2090 ---- .244B .211A .244B .232 -.005 .237 1 10 2095 ---- .253B .217A .253B .240 -.006 .246 27 2100 .260 .263B .225A .256A .249 -.005 401 .254 7 446 2105 ---- .273B .232A .273B .258 -.005 .263 6 2110 ---- .283B .240A .283B .267 -.005 .272 1 4 2115 .282 .293B .248A .274A .277 -.005 2 .282 12 2120 ---- .302B .256A .302B .287 -.005 .292 13 2125 ---- .313B .265A .313B .297 -.005 .302 33 2130 ---- .326B .274A .326B .307 -.006 .313 1 5 2135 ---- .337B .283A .337B .318 -.006 .324 4 2140 ---- .349B .292A .349B .329 -.006 1 .335 1 2 2145 ---- .361B .302A .361B .341 -.005 .346 2150 ---- .373B .312A .373B .353 -.005 .358 1 194 2155 ---- .388B .322A .388B .365 -.006 1 .371 15 2160 ---- .401B .333A .401B .378 -.005 .383 1 17 2165 ---- .415B .344A .415B .391 -.005 .396 8 2170 ---- .429B .355A .429B .404 -.006 .410 6 2175 ---- .444B .367A .444B .418 -.005 .423 140 2180 ---- .459B .379A .459B .432 -.006 .438 3 2185 ---- .473B .391A .473B .446 -.006 .452 4 17 2190 ---- .490B .404A .490B .461 -.006 .467 6 2195 .429 .506B .417A .495B .476 -.007 3 .483 5 2200 ---- .522B .430A .522B .492 -.006 1 .498 3 158 2205 ---- .539B .444A .539B .508 -.006 .514 6 6 2210 .474 .557B .458A .545B .524 -.007 2 .531 14 2215 .490 .575B .473A .563B .541 -.007 3 .548 4 2220 ---- .593B .488A .593B .558 -.008 .566 1 2225 ---- .611B .503A .611B .575 -.008 .583 83 2230 ---- .630B .518A .630B .593 -.009 .602 7 11 2235 .546 .649B .534A .635B .611 -.009 3 .620 5 2240 ---- .671B .551A .671B .630 -.010 1 .640 5 2245 ---- .691B .567A .691B .649 -.010 .659 3 2250 ---- .712B .584A .712B .668 -.011 .679 125 148 2255 ---- .732B .602A .732B .688 -.011 .699 3 2260 ---- .755B .622A .755B .708 -.012 .720 1 4 2265 .670 .776B .641A .758B .729 -.012 6 .741 2 2270 ---- .800B .659A .800B .750 -.013 .763 2275 ---- .823B .679A .823B .771 -.014 13 .785 1 203 2280 ---- .846B .699A .846B .793 -.015 .808 2285 ---- .870B .718A .870B .815 -.016 .831 2290 ---- .894B .739A .894B .838 -.016 .854 4 2295 ---- .918B .759A .917B .861 -.017 .878 2 2300 .857 .942B .780A .920B .885 -.017 5 .902 29 2305 ---- .969B .802A .969B .908 -.018 .926 3 2310 ---- .994B .824A .994B .933 -.018 .951 2 2315 .985 1.020B .846A .985 .957 -.020 2 .977 2 2320 1.011 1.046B .868A 1.010A .982 -.020 3 1.002 1 1 2325 ---- 1.074B .891A 1.074B 1.008 -.020 1.028 1 2330 1.064 1.101B .915A 1.062A 1.034 -.021 2 1.055 2 2335 ---- 1.129B .939A 1.129B 1.060 -.022 1.082 1 2340 1.118 1.157B .963A 1.116A 1.087 -.022 2 1.109 2345 ---- 1.187B .988A 1.187B 1.114 -.023 1.137 2 2350 ---- 1.214B 1.013A 1.214B 1.141 -.024 1.165 1 2355 ---- 1.243B 1.038A 1.243B 1.169 -.024 1.193 2 2360 ---- 1.275B 1.064A 1.275B 1.197 -.025 1 1.222 4 2365 ---- 1.305B 1.090A 1.305B 1.226 -.025 1.251 4 2370 ---- 1.335B 1.116A 1.335B 1.255 -.025 1.280 2375 1.282 1.366B 1.143A 1.188A 1.284 -.026 2 1.310 1 2380 1.312 1.395B 1.170A 1.217A 1.314 -.026 2 1.340 2385 1.342 1.429B 1.198A 1.245A 1.344 -.027 2 1.371 2390 1.293 1.460B 1.226A 1.424B 1.374 -.028 3 1.402 2395 ---- 1.493B 1.254A 1.493B 1.405 -.028 1.433 2400 ---- 1.525B 1.283A 1.525B 1.436 -.028 1.464 2 2405 ---- 1.558B 1.312A 1.558B 1.468 -.028 1.496 3 2410 1.414 1.591B 1.341A 1.554B 1.500 -.028 3 1.528 2415 ---- 1.624B 1.371A 1.624B 1.532 -.029 1.561 2420 ---- 1.658B 1.401A 1.658B 1.564 -.029 1.593 2 2425 ---- 1.693B 1.431A 1.692B 1.597 -.030 1.627 28 2430 ---- 1.728B 1.462A 1.727B 1.631 -.029 1.660 2435 ---- 1.762B 1.493A 1.761B 1.664 -.030 1.694 2440 ---- 1.795B 1.524A 1.791B 1.698 -.030 1.728 1 2445 ---- 1.833B 1.556A 1.832B 1.732 -.030 1.762 1 2450 ---- 1.868B 1.587A 1.867B 1.766 -.031 1.797 218 2455 ---- 1.904B 1.620A 1.903B 1.801 -.031 1.832 3 2460 ---- 1.933B 1.652A 1.933B 1.836 -.031 1.867 3 2465 ---- 1.970B 1.685A 1.970B 1.871 -.031 1.902 2470 ---- 2.007B 1.718A 2.007B 1.907 -.031 1.938 2475 ---- 2.043B 1.752A 2.041B 1.943 -.031 1.974 2 2480 ---- 2.082B 1.785A 2.082B 1.979 -.032 2.011 2485 ---- 2.119B 1.819A 2.119B 2.015 -.032 2.047 2490 ---- 2.157B 1.854A 2.157B 2.052 -.032 2.084 2495 ---- 2.195B 1.889A 2.195B 2.089 -.032 2.121 2500 ---- 2.232B 1.922A 2.228B 2.126 -.033 2.159 1 2505 ---- ---- ---- 1.965A 2.163 ---- ---- 2510 ---- ---- ---- 2.001A 2.201 ---- ---- 2515 ---- ---- ---- 2.036A 2.239 ---- ---- 2520 ---- ---- ---- 2.072A 2.277 ---- ---- 2525 ---- 2.423B 2.102A 2.102A 2.316 -.034 2.350 3 2530 ---- ---- ---- 2.144A 2.354 ---- ---- 2535 ---- ---- ---- 2.181A 2.393 ---- ---- 2540 ---- ---- ---- 2.218A 2.432 ---- ---- 2545 ---- ---- ---- 2.255A 2.471 ---- ---- 2550 ---- 2.624B 2.285A 2.624B 2.511 -.036 2.547 2575 ---- 2.830B 2.477A 2.830B 2.711 -.038 2.749 2 2600 ---- 3.040B 2.673A 3.040B 2.916 -.040 2.956 6 2625 ---- 3.255B 2.874A 3.255B 3.126 -.041 3.167 2 2650 ---- 3.473B 3.080A 3.473B 3.340 -.042 3.382 4 2675 ---- 3.694B 3.290A 3.694B 3.557 -.044 3.601 2 2700 ---- 3.918B 3.504A 3.918B 3.777 -.046 3.823 2 2725 ---- 4.145B 3.721A 4.145B 4.000 -.047 4.047 2 2750 ---- 4.374B 3.941A 4.374B 4.225 -.049 4.274 4 2775 ---- 4.605B 4.164A 4.605B 4.453 -.051 4.504 1 2800 ---- 4.837B 4.391A 4.837B 4.683 -.052 4.735 1 2825 ---- 5.072B 4.619A 5.072B 4.915 -.053 4.968 2 2850 ---- 5.308B 4.847A 5.308B 5.149 -.053 5.202 2875 ---- 5.545B 5.077A 5.545B 5.384 -.054 5.438 2900 ---- 5.783B 5.309A 5.783B 5.620 -.055 5.675 2925 ---- 6.023B 5.544A 6.023B 5.858 -.055 5.913 2950 ---- 6.263B 5.782A 6.263B 6.096 -.057 6.153 2975 ---- 6.505B 6.018A 6.505B 6.336 -.057 6.393 3000 ---- 6.747B 6.256A 6.746B 6.577 -.057 6.634 3025 ---- 6.990B 6.493A 6.990B 6.818 -.059 6.877 3050 ---- 7.234B 6.734A 7.234B 7.060 -.060 7.120 3075 ---- 7.478B 6.973A 7.478B 7.303 -.061 7.364 3100 ---- 7.723B 7.215A 7.723B 7.546 -.062 7.608 3125 ---- 7.898B 7.459A 7.459A 7.790 -.063 7.853 3150 ---- 8.134B 7.700A 7.700A 8.035 -.064 8.099 3175 ---- 8.379B 7.944A 7.944A 8.280 -.064 8.344 2 3200 ---- 8.625B 8.188A 8.188A 8.525 -.065 8.590 3225 ---- ---- 8.433A 8.433A 8.771 -.066 8.837 3250 ---- ---- 8.678A 8.678A 9.017 -.066 9.083 3275 ---- ---- 9.174A 9.174A 9.264 -.066 9.330 3300 ---- ---- 9.422A 9.422A 9.510 -.067 9.577 3325 ---- ---- 9.671A 9.671A 9.757 -.068 9.825 3350 ---- ---- 9.920A 9.920A 10.004 -.068 10.072 3375 ---- ---- 10.170A 10.170A 10.251 -.069 10.320 3400 ---- ---- 10.420A 10.420A 10.499 -.069 10.568 3425 ---- ---- 10.670A 10.670A 10.746 -.070 10.816 3450 ---- ---- 10.921A 10.921A 10.994 -.071 11.065 3475 ---- ---- 11.171A 11.171A 11.242 -.072 11.314 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.472 -.085 76.557 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 9 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 1 1325 ---- ---- ---- ---- .006 UNCH .006 5 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .009 UNCH .009 2 106 1425 ---- ---- ---- ---- .010 UNCH .010 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .014 UNCH .014 1500 ---- ---- ---- ---- .016 UNCH .016 14 1525 ---- ---- ---- ---- .019 UNCH .019 8 1550 ---- ---- ---- ---- .022 UNCH .022 9 1575 ---- ---- ---- ---- .025 UNCH .025 8 1600 ---- ---- ---- ---- .028 UNCH .028 1 44 1625 ---- ---- ---- ---- .032 UNCH .032 49 1650 ---- ---- ---- ---- .037 UNCH .037 60 1675 ---- ---- ---- ---- .042 UNCH .042 2 175 1700 ---- ---- ---- ---- .048 UNCH .048 168 1725 ---- ---- ---- ---- .054 UNCH .054 2 1750 ---- ---- ---- ---- .062 UNCH .062 1 238 1775 ---- ---- ---- ---- .070 UNCH .070 23 1800 ---- ---- ---- ---- .080 UNCH .080 8 40 1825 ---- ---- ---- ---- .091 -.001 .092 33 1850 ---- ---- .104A .104A .104 -.001 1 .105 162 1875 ---- ---- .118A .118A .119 -.001 .120 15 1900 ---- ---- .133A .133A .137 -.001 .138 126 1925 ---- ---- .151A .151A .157 -.001 .158 19 1950 .177 .183B .173A .173A .181 -.001 1 .182 1 30 1975 ---- .212B .198A .212B .208 -.002 .210 10 2000 ---- .247B .225A .245B .239 -.003 2 .242 220 2025 ---- .284B .256A .284B .276 -.002 2 .278 1 4 2050 ---- .330B .293A .325B .318 -.002 1 .320 1 142 2075 ---- .380B .335A .377B .365 -.003 .368 10 2100 .385 .437B .383A .432B .420 -.003 1 .423 4 203 2125 ---- .502B .437A .498B .482 -.003 .485 57 2150 .527 .577B .498A .568B .551 -.004 5 .555 162 2175 ---- .658B .566A .655B .628 -.004 .632 4 2200 .691 .747B .643A .657A .714 -.005 1 .719 233 2225 ---- .845B .727A .845B .807 -.006 .813 94 2250 ---- .953B .822A .950B .909 -.008 1 .917 5 88 2275 ---- 1.069B .922A 1.063B 1.019 -.010 1.029 26 2300 ---- 1.194B 1.030A 1.190B 1.138 -.012 1.150 3 93 2325 1.249 1.327B 1.147A 1.176A 1.265 -.014 20 1.279 25 2350 ---- 1.468B 1.272A 1.465B 1.400 -.017 1.417 42 2375 ---- 1.618B 1.405A 1.615B 1.543 -.020 1.563 6 2400 ---- 1.776B 1.545A 1.772B 1.694 -.022 1 1.716 116 2425 ---- 1.940B 1.693A 1.935B 1.852 -.024 1.876 7 39 2450 ---- 2.110B 1.848A 2.106B 2.017 -.027 2.044 1 2475 ---- 2.288B 2.009A 2.287B 2.188 -.029 2.217 71 2500 ---- 2.459B 2.178A 2.457B 2.366 -.030 2.396 62 2525 ---- 2.647B 2.351A 2.647B 2.549 -.032 2.581 58 2550 ---- 2.842B 2.532A 2.842B 2.738 -.033 2.771 3 2575 ---- 3.034B 2.715A 2.715A 2.932 -.033 2.965 1 2600 ---- 3.236B 2.908A 3.236B 3.130 -.034 3.164 31 2625 ---- 3.443B 3.101A 3.442B 3.332 -.035 3.367 3 2650 ---- 3.652B 3.298A 3.652B 3.538 -.036 3.574 1 5 2675 ---- 3.865B 3.501A 3.865B 3.748 -.036 3.784 3 2700 ---- 4.081B 3.707A 4.081B 3.961 -.037 3.998 3 2725 ---- 4.299B 3.917A 4.299B 4.176 -.038 4.214 1 2750 ---- 4.521B 4.129A 4.521B 4.394 -.039 4.433 1 2775 ---- 4.744B 4.346A 4.744B 4.615 -.040 4.655 2800 ---- 4.971B 4.563A 4.971B 4.838 -.040 4.878 2 2825 ---- 5.197B 4.787A 5.197B 5.063 -.041 5.104 1 2850 ---- 5.427B 5.005A 5.427B 5.289 -.043 5.332 2875 ---- 5.657B 5.230A 5.657B 5.518 -.043 5.561 1 2900 ---- 5.889B 5.459A 5.889B 5.748 -.044 5.792 2925 ---- 6.124B 5.684A 6.124B 5.979 -.045 6.024 2 2950 ---- 6.357B 5.913A 6.357B 6.212 -.046 6.258 2975 ---- 6.593B 6.144A 6.593B 6.446 -.047 6.493 2 3000 ---- 6.830B 6.376A 6.830B 6.681 -.047 6.728 1 174 3025 ---- 7.068B 6.609A 7.068B 6.917 -.048 6.965 3050 ---- 7.307B 6.843A 7.307B 7.154 -.049 7.203 3075 ---- 7.546B 7.080A 7.546B 7.392 -.050 7.442 3100 ---- 7.786B 7.315A 7.786B 7.631 -.050 7.681 1 3125 ---- 8.028B 7.554A 8.028B 7.870 -.051 7.921 1 3150 ---- 8.269B 7.790A 8.269B 8.110 -.052 8.162 1 3175 ---- 8.512B 8.028A 8.512B 8.351 -.052 8.403 3200 ---- 8.754B 8.268A 8.754B 8.592 -.053 8.645 1 3225 ---- 8.998B 8.508A 8.998B 8.834 -.054 8.888 3250 ---- 9.242B 8.748A 9.242B 9.076 -.055 9.131 3275 ---- 9.486B 8.991A 9.486B 9.319 -.055 9.374 3300 ---- 9.730B 9.233A 9.730B 9.563 -.055 9.618 3325 ---- 9.975B 9.473A 9.975B 9.806 -.057 9.863 3350 ---- 10.174B 9.718A 10.171B 10.050 -.057 10.107 3375 ---- 10.394B 9.959A 9.959A 10.295 -.058 10.353 3400 ---- 10.639B 10.205A 10.205A 10.539 -.059 10.598 1 3425 ---- 10.884B 10.447A 10.447A 10.785 -.059 10.844 1 3450 ---- 11.130B 10.691A 10.691A 11.030 -.060 11.090 3475 ---- 11.364B 10.938A 10.938A 11.276 -.061 11.337 1 3500 ---- ---- 11.183A 11.183A 11.522 -.061 11.583 1 3525 ---- ---- ---- ---- 11.768 -.062 11.830 2 3550 ---- ---- ---- ---- 12.014 -.063 12.077 1 3575 ---- ---- ---- ---- 12.261 -.064 12.325 2 3600 ---- ---- ---- ---- 12.508 -.065 12.573 3 3625 ---- ---- ---- ---- 12.755 -.065 12.820 2 3650 ---- ---- ---- ---- 13.002 -.067 13.069 5 3675 ---- ---- ---- ---- 13.250 -.067 13.317 3 3700 ---- ---- ---- ---- 13.498 -.067 13.565 5 3725 ---- ---- ---- ---- 13.745 -.069 13.814 2 3750 ---- ---- 14.032A 14.032A 13.993 -.069 14.062 3775 ---- ---- 14.284A 14.284A 14.241 -.070 14.311 3800 ---- ---- 14.537A 14.537A 14.489 -.071 14.560 3825 ---- ---- 14.789A 14.789A 14.738 -.071 14.809 3850 ---- ---- 15.042A 15.042A 14.986 -.073 15.059 3875 ---- ---- 15.294A 15.294A 15.235 -.073 15.308 3900 ---- ---- 15.547A 15.547A 15.483 -.075 15.558 3925 ---- ---- 15.800A 15.800A 15.732 -.075 15.807 3950 ---- ---- 16.053A 16.053A 15.981 -.076 16.057 3975 ---- ---- ---- ---- 16.229 -.078 16.307 4000 ---- ---- ---- ---- 16.478 -.079 16.557 4025 ---- ---- ---- ---- 16.727 -.080 16.807 4050 ---- ---- ---- ---- 16.976 -.081 17.057 4075 ---- ---- ---- ---- 17.226 -.081 17.307 4500 ---- ---- ---- ---- 21.472 -.085 21.557 5000 ---- ---- ---- ---- 26.472 -.085 26.557 6000 ---- ---- ---- ---- 36.472 -.085 36.557 7000 ---- ---- ---- ---- 46.472 -.085 46.557 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 56.472 -.085 56.557 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.472 -.085 66.557 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .005 +.001 .004 1225 ---- ---- ---- ---- .006 +.001 .005 1250 ---- ---- ---- ---- .007 +.001 .006 1275 ---- ---- ---- ---- .008 +.001 .007 1300 ---- ---- ---- ---- .009 +.001 .008 2 1325 ---- ---- ---- ---- .010 UNCH .010 1350 ---- ---- ---- ---- .012 UNCH .012 1375 ---- ---- ---- ---- .014 +.001 .013 1400 ---- ---- ---- ---- .016 UNCH .016 1425 ---- ---- ---- ---- .018 UNCH .018 1450 ---- ---- ---- ---- .021 UNCH .021 1475 ---- ---- ---- ---- .024 UNCH .024 1500 ---- ---- ---- ---- .028 +.001 .027 1525 ---- ---- ---- ---- .031 UNCH .031 7 1550 ---- ---- ---- ---- .035 UNCH .035 1 1575 ---- ---- ---- ---- .040 UNCH .040 1600 ---- ---- ---- ---- .045 UNCH .045 1 1625 ---- ---- ---- ---- .051 -.001 .052 1650 ---- ---- ---- ---- .058 UNCH .058 4 1675 ---- ---- ---- ---- .065 -.001 .066 6 1700 ---- ---- ---- ---- .073 -.001 .074 2 1725 ---- ---- ---- ---- .083 -.001 .084 1750 ---- ---- ---- ---- .093 -.002 .095 7 1775 ---- ---- ---- ---- .105 -.002 .107 1800 .120 .120 .120 .120 .119 -.002 1 .121 6 9 1825 ---- ---- .136A .136A .134 -.003 .137 1850 ---- ---- .153A .153A .152 -.003 .155 2 1875 ---- ---- .171A .171A .172 -.003 .175 2 1900 ---- ---- .192A .192A .196 -.003 .199 51 133 1925 ---- .227B .216A .216A .222 -.003 .225 4 1950 ---- .258B .244A .256B .252 -.003 .255 1975 ---- .293B .274A .291B .286 -.003 .289 2000 ---- .332B .308A .331B .324 -.003 1 .327 4 7 2025 ---- .377B .346A .375B .367 -.003 .370 2050 ---- .428B .390A .424B .415 -.003 1 .418 1 2075 ---- .484B .438A .481B .469 -.003 .472 2 2100 ---- .547B .493A .544B .529 -.003 .532 2 4 2125 ---- .616B .553A .615B .595 -.003 .598 4 2150 ---- .694B .620A .691B .668 -.004 .672 2175 ---- .778B .693A .775B .747 -.006 .753 2 2200 ---- .869B .773A .869B .834 -.007 .841 34 2225 ---- .968B .860A .968B .929 -.009 .938 2250 ---- 1.075B .958A 1.074B 1.030 -.012 1.042 2275 ---- 1.189B 1.059A 1.189B 1.139 -.014 1.153 2300 ---- 1.313B 1.168A 1.310B 1.256 -.016 1.272 1 1 2325 ---- 1.443B 1.284A 1.443B 1.380 -.019 1.399 2350 ---- 1.580B 1.407A 1.576B 1.511 -.022 1.533 2375 ---- 1.724B 1.536A 1.723B 1.650 -.024 1.674 2400 ---- 1.874B 1.673A 1.874B 1.796 -.026 1.822 2425 ---- 2.031B 1.815A 2.031B 1.948 -.029 1.977 2450 ---- 2.195B 1.966A 2.195B 2.107 -.030 2.137 2475 ---- 2.365B 2.121A 2.365B 2.271 -.032 2.303 2500 ---- 2.538B 2.283A 2.538B 2.442 -.033 2.475 1 2525 ---- 2.719B 2.450A 2.719B 2.618 -.034 2.652 1 2550 ---- 2.897B 2.623A 2.897B 2.799 -.035 2.834 2575 ---- 3.085B 2.800A 3.085B 2.985 -.035 3.020 2600 ---- 3.279B 2.982A 3.279B 3.175 -.036 3.211 2625 ---- 3.478B 3.169A 3.169A 3.370 -.036 3.406 5 2650 ---- 3.678B 3.360A 3.678B 3.568 -.037 3.605 2675 ---- 3.883B 3.555A 3.883B 3.769 -.038 3.807 2700 ---- 4.091B 3.755A 4.091B 3.974 -.038 4.012 2725 ---- 4.303B 3.956A 4.303B 4.182 -.039 4.221 2750 ---- 4.517B 4.162A 4.517B 4.393 -.039 4.432 2775 ---- 4.733B 4.369A 4.733B 4.606 -.040 4.646 2800 ---- 4.951B 4.579A 4.951B 4.822 -.041 4.863 2825 ---- 5.171B 4.797A 5.171B 5.040 -.041 5.081 2850 ---- 5.394B 5.008A 5.394B 5.260 -.042 5.302 2875 ---- 5.617B 5.226A 5.617B 5.481 -.043 5.524 2900 ---- 5.843B 5.445A 5.843B 5.705 -.044 5.749 2925 ---- 6.072B 5.667A 6.072B 5.930 -.044 5.974 2950 ---- 6.301B 5.894A 6.301B 6.157 -.045 6.202 2975 ---- 6.531B 6.115A 6.531B 6.385 -.046 6.431 3000 ---- 6.761B 6.341A 6.761B 6.614 -.047 6.661 3025 ---- 6.994B 6.569A 6.994B 6.844 -.048 6.892 3050 ---- 7.228B 6.801A 7.228B 7.076 -.048 7.124 3075 ---- 7.462B 7.028A 7.462B 7.309 -.049 7.358 3100 ---- 7.698B 7.262A 7.698B 7.542 -.050 7.592 3125 ---- 7.934B 7.494A 7.934B 7.777 -.051 7.828 3150 ---- 8.172B 7.728A 8.172B 8.012 -.052 8.064 3175 ---- 8.410B 7.962A 8.410B 8.249 -.052 8.301 3200 ---- 8.649B 8.193A 8.649B 8.486 -.053 8.539 3 3225 ---- 8.888B 8.432A 8.888B 8.724 -.054 8.778 3250 ---- 9.128B 8.666A 9.128B 8.962 -.055 9.017 3275 ---- 9.368B 8.907A 9.368B 9.201 -.056 9.257 3300 ---- 9.610B 9.142A 9.610B 9.441 -.057 9.498 3325 ---- 9.851B 9.383A 9.851B 9.681 -.058 9.739 3350 ---- 10.094B 9.619A 10.093B 9.922 -.059 9.981 3375 ---- 10.337B 9.859A 10.337B 10.164 -.059 10.223 3400 ---- 10.580B 10.102A 10.580B 10.406 -.059 10.465 3425 ---- 10.823B 10.343A 10.823B 10.648 -.061 10.709 3450 ---- 11.067B 10.584A 11.067B 10.891 -.061 10.952 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .003 +.001 .002 10000 ---- ---- ---- ---- 76.284 -.089 76.373 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .004 +.001 .003 1075 ---- ---- ---- ---- .005 +.001 .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .009 +.001 .008 1200 ---- ---- ---- ---- .010 +.001 .009 4 1225 ---- ---- ---- ---- .011 +.001 .010 1250 ---- ---- ---- ---- .013 +.001 .012 1275 ---- ---- ---- ---- .015 +.001 .014 1300 ---- ---- ---- ---- .017 +.001 .016 1325 ---- ---- ---- ---- .020 +.002 .018 1350 ---- ---- ---- ---- .022 +.001 .021 1375 ---- ---- ---- ---- .025 +.001 .024 1400 ---- ---- ---- ---- .028 +.001 .027 300 1425 ---- ---- ---- ---- .032 +.001 .031 1450 ---- ---- ---- ---- .036 +.001 .035 1475 ---- ---- ---- ---- .041 +.001 .040 1500 ---- ---- ---- ---- .046 +.001 .045 244 1525 ---- ---- ---- ---- .052 +.001 .051 1550 ---- ---- ---- ---- .058 +.001 .057 5 1575 ---- ---- ---- ---- .065 UNCH .065 1 1600 ---- ---- ---- ---- .073 UNCH .073 1625 ---- ---- ---- ---- .082 UNCH .082 1650 ---- ---- ---- ---- .092 UNCH .092 100 1675 ---- ---- ---- ---- .103 UNCH .103 1700 ---- ---- ---- ---- .115 UNCH .115 7 1725 ---- ---- ---- ---- .129 UNCH .129 1750 ---- ---- ---- ---- .145 UNCH .145 201 1775 ---- ---- ---- ---- .162 UNCH .162 5 1800 ---- ---- .180A .180A .182 UNCH .182 150 1825 .198 .198 .198 .198 .204 UNCH 2 .204 21 1850 ---- ---- .222A .222A .228 UNCH .228 3 1875 ---- ---- .247A .247A .255 UNCH .255 129 1900 ---- ---- .276A .276A .286 UNCH .286 448 1925 ---- .321B .307A .307A .320 UNCH .320 6 6 1950 ---- .360B .341A .358B .357 UNCH .357 1 1975 ---- .403B .379A .400B .399 UNCH .399 2000 ---- .451B .421A .450B .446 UNCH .446 457 2025 ---- .506B .469A .503B .497 -.001 .498 2050 ---- .566B .521A .563B .554 -.001 .555 35 2075 ---- .630B .579A .627B .616 -.001 .617 1 2100 ---- .701B .642A .699B .684 -.002 .686 100 2125 ---- .780B .711A .778B .759 -.003 .762 70 2150 ---- .865B .786A .862B .839 -.005 .844 228 2175 ---- .956B .867A .953B .927 -.005 .932 8 2200 ---- 1.054B .954A 1.051B 1.021 -.007 1.028 105 2225 ---- 1.159B 1.052A 1.159B 1.122 -.008 1.130 2250 ---- 1.271B 1.152A 1.268B 1.230 -.010 1.240 74 2275 ---- 1.388B 1.259A 1.388B 1.344 -.012 1.356 2300 ---- 1.513B 1.372A 1.513B 1.465 -.013 1.478 10 13 2325 ---- 1.645B 1.491A 1.644B 1.593 -.014 1.607 2350 ---- 1.784B 1.619A 1.784B 1.726 -.017 1.743 1 2375 ---- 1.927B 1.751A 1.926B 1.867 -.018 1.885 1 2400 ---- 2.079B 1.888A 2.079B 2.013 -.019 2.032 10 2425 ---- 2.235B 2.032A 2.235B 2.165 -.021 2.186 8 2450 ---- 2.397B 2.181A 2.397B 2.322 -.023 2.345 110 2475 ---- 2.564B 2.336A 2.564B 2.485 -.025 2.510 2500 ---- 2.735B 2.496A 2.735B 2.653 -.026 2.679 2525 ---- 2.910B 2.662A 2.910B 2.826 -.027 2.853 5 2550 ---- 3.091B 2.832A 3.091B 3.003 -.029 3.032 75 2575 ---- 3.278B 3.007A 3.277B 3.185 -.030 3.215 2600 ---- 3.462B 3.187A 3.462B 3.371 -.032 3.403 2625 ---- 3.657B 3.371A 3.657B 3.561 -.033 3.594 1 2650 ---- 3.853B 3.557A 3.852B 3.754 -.034 3.788 1 2675 ---- 4.054B 3.749A 4.054B 3.951 -.035 3.986 20 2700 ---- 4.257B 3.941A 4.257B 4.151 -.036 4.187 2725 ---- 4.463B 4.139A 4.463B 4.354 -.037 4.391 2750 ---- 4.670B 4.339A 4.670B 4.560 -.037 4.597 1 2775 ---- 4.882B 4.543A 4.882B 4.768 -.038 4.806 2800 ---- 5.094B 4.751A 5.094B 4.979 -.039 5.018 15 2825 ---- 5.311B 4.957A 5.311B 5.192 -.039 5.231 2850 ---- 5.527B 5.169A 5.527B 5.407 -.040 5.447 1 2875 ---- 5.748B 5.380A 5.748B 5.624 -.041 5.665 2900 ---- 5.969B 5.595A 5.969B 5.842 -.042 5.884 2925 ---- 6.192B 5.814A 6.192B 6.063 -.043 6.106 2950 ---- 6.416B 6.036A 6.416B 6.285 -.044 6.329 2975 ---- 6.642B 6.253A 6.642B 6.509 -.044 6.553 3000 ---- 6.869B 6.473A 6.869B 6.734 -.045 6.779 33 3025 ---- 7.096B 6.696A 7.096B 6.960 -.046 7.006 3050 ---- 7.327B 6.926A 7.327B 7.187 -.047 7.234 3075 ---- 7.558B 7.147A 7.558B 7.416 -.048 7.464 3100 ---- 7.788B 7.374A 7.788B 7.646 -.048 7.694 3125 ---- 8.022B 7.604A 8.022B 7.876 -.050 7.926 3150 ---- 8.256B 7.836A 8.256B 8.108 -.051 8.159 3175 ---- 8.490B 8.062A 8.490B 8.341 -.051 8.392 3200 ---- 8.724B 8.298A 8.724B 8.574 -.052 8.626 3225 ---- 8.960B 8.526A 8.960B 8.808 -.053 8.861 3250 ---- 9.197B 8.759A 9.197B 9.043 -.054 9.097 17 3275 ---- 9.434B 8.997A 9.434B 9.279 -.054 9.333 3300 ---- 9.672B 9.227A 9.672B 9.516 -.054 9.570 3325 ---- 9.911B 9.466A 9.911B 9.753 -.055 9.808 3350 ---- 10.150B 9.698A 10.150B 9.990 -.056 10.046 3375 ---- 10.390B 9.936A 10.390B 10.229 -.056 10.285 3400 ---- 10.631B 10.177A 10.631B 10.468 -.057 10.525 3425 ---- 10.871B 10.414A 10.871B 10.707 -.058 10.765 3450 ---- 11.113B 10.650A 11.113B 10.947 -.058 11.005 3475 ---- 11.355B 10.888A 11.355B 11.187 -.059 11.246 3500 ---- 11.597B 11.130A 11.597B 11.428 -.060 11.488 3 3600 ---- 12.570B 12.090A 12.570B 12.396 -.062 12.458 4000 ---- ---- ---- ---- 16.316 -.073 16.389 2 4500 ---- ---- ---- ---- 21.284 -.089 21.373 5000 ---- ---- ---- ---- 26.284 -.089 26.373 6000 ---- ---- ---- ---- 36.284 -.089 36.373 7000 ---- ---- ---- ---- 46.284 -.089 46.373 8000 ---- ---- ---- ---- 56.284 -.089 56.373 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.284 -.089 66.373 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 1 10000 ---- ---- ---- ---- 76.031 -.074 1 76.105 1025 ---- ---- ---- ---- .014 +.001 .013 1050 ---- ---- ---- ---- .016 +.001 .015 1075 ---- ---- ---- ---- .018 +.001 .017 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .023 +.001 .022 1150 ---- ---- ---- ---- .026 +.001 .025 1175 ---- ---- ---- ---- .029 +.001 .028 1200 ---- ---- ---- ---- .033 +.001 .032 1 1225 ---- ---- ---- ---- .037 +.001 .036 400 1250 ---- ---- ---- ---- .041 +.001 .040 1275 ---- ---- ---- ---- .045 +.001 .044 1300 ---- ---- ---- ---- .051 +.002 .049 1325 ---- ---- ---- ---- .056 +.001 .055 1350 ---- ---- ---- ---- .062 +.001 .061 1 1375 ---- ---- ---- ---- .069 +.002 .067 201 1400 ---- ---- ---- ---- .076 +.001 .075 1 1425 ---- ---- ---- ---- .084 +.001 .083 1450 ---- ---- ---- ---- .093 +.002 .091 200 1475 ---- ---- ---- ---- .103 +.002 .101 1500 ---- ---- ---- ---- .114 +.002 .112 3 1525 ---- ---- ---- ---- .126 +.003 .123 1550 ---- ---- ---- ---- .139 +.003 .136 2 1575 ---- ---- ---- ---- .153 +.003 .150 1600 ---- ---- ---- ---- .169 +.003 .166 134 1625 ---- ---- ---- ---- .186 +.003 .183 1650 ---- ---- ---- ---- .205 +.003 .202 9 1675 ---- ---- ---- ---- .226 +.004 .222 1700 ---- ---- ---- ---- .249 +.004 .245 4 1725 ---- ---- ---- ---- .274 +.004 .270 1750 ---- ---- ---- ---- .301 +.004 .297 4 1775 ---- ---- ---- ---- .331 +.004 .327 10 1800 ---- ---- ---- ---- .364 +.005 15 .359 232 1825 ---- ---- ---- ---- .399 +.005 .394 1 6 1850 ---- ---- ---- ---- .438 +.005 .433 100 1875 ---- ---- ---- ---- .480 +.006 .474 10 1900 ---- ---- .517A .517A .526 +.006 15 .520 53 1925 ---- ---- .563A .563A .575 +.007 .568 124 1950 ---- ---- .613A .613A .628 +.007 .621 1 29 1975 ---- ---- .667A .667A .686 +.008 .678 2000 .695 .740B .695 .740B .747 +.008 1 .739 90 2025 ---- .807B .786A .807B .814 +.009 .805 10 2050 ---- .879B .853A .879B .885 +.010 .875 2 2075 ---- .957B .924A .957B .961 +.010 .951 2100 ---- 1.040B 1.000A 1.040B 1.041 +.010 1.031 3 2125 ---- 1.129B 1.080A 1.129B 1.127 +.010 1.117 110 2150 ---- 1.223B 1.166A 1.223B 1.219 +.011 1.208 2175 ---- 1.314B 1.257A 1.314B 1.315 +.011 1.304 2200 ---- 1.418B 1.353A 1.418B 1.417 +.011 1.406 1 30 2225 ---- 1.529B 1.462A 1.529B 1.524 +.010 1.514 20 2250 ---- 1.644B 1.568A 1.644B 1.636 +.008 1.628 14 2275 ---- 1.766B 1.680A 1.766B 1.754 +.007 1.747 225 2300 ---- 1.892B 1.797A 1.892B 1.877 +.006 1.871 146 2325 ---- 2.024B 1.920A 2.024B 2.005 +.004 2.001 100 2350 ---- 2.161B 2.047A 2.160B 2.139 +.003 2.136 2375 ---- 2.302B 2.179A 2.302B 2.277 +.002 2.275 100 2400 ---- 2.449B 2.316A 2.448B 2.420 UNCH 2.420 9 2425 ---- 2.600B 2.458A 2.600B 2.567 -.002 2.569 7 2450 ---- 2.756B 2.605A 2.756B 2.720 -.003 2.723 2475 ---- 2.916B 2.755A 2.916B 2.876 -.005 2.881 50 2500 ---- 3.080B 2.910A 3.080B 3.037 -.006 3.043 18 2525 ---- 3.248B 3.069A 3.248B 3.202 -.007 3.209 6 2550 ---- 3.420B 3.232A 3.420B 3.371 -.008 3.379 2575 ---- 3.596B 3.400A 3.596B 3.544 -.009 3.553 2600 ---- 3.775B 3.570A 3.775B 3.721 -.009 3.730 2625 ---- 3.957B 3.745A 3.957B 3.901 -.010 3.911 2650 ---- 4.143B 3.922A 4.143B 4.085 -.009 4.094 2675 ---- 4.331B 4.103A 4.331B 4.271 -.010 4.281 2700 ---- 4.523B 4.287A 4.523B 4.461 -.010 4.471 2725 ---- 4.717B 4.474A 4.717B 4.653 -.011 4.664 2750 ---- 4.913B 4.664A 4.913B 4.848 -.011 4.859 2775 ---- 5.112B 4.855A 5.112B 5.045 -.012 5.057 2800 ---- 5.314B 5.049A 5.314B 5.245 -.012 5.257 2825 ---- 5.517B 5.248A 5.517B 5.446 -.013 5.459 2850 ---- 5.723B 5.446A 5.723B 5.650 -.013 5.663 2875 ---- 5.930B 5.647A 5.930B 5.855 -.015 5.870 2900 ---- 6.140B 5.851A 6.140B 6.063 -.015 6.078 2925 ---- 6.351B 6.056A 6.351B 6.272 -.016 6.288 2950 ---- 6.564B 6.265A 6.564B 6.483 -.016 6.499 2975 ---- 6.778B 6.472A 6.778B 6.695 -.018 6.713 3000 ---- 6.994B 6.685A 6.994B 6.909 -.018 6.927 13 3025 ---- 7.211B 6.895A 7.211B 7.124 -.019 7.143 3050 ---- 7.429B 7.110A 7.429B 7.341 -.020 7.361 3075 ---- 7.649B 7.324A 7.649B 7.559 -.021 7.580 3100 ---- 7.871B 7.541A 7.870B 7.779 -.021 7.800 3125 ---- 8.093B 7.760A 8.093B 7.999 -.022 8.021 3150 ---- 8.316B 7.978A 8.316B 8.221 -.022 8.243 3175 ---- 8.541B 8.198A 8.541B 8.444 -.022 8.466 3200 ---- 8.766B 8.420A 8.766B 8.667 -.024 8.691 3225 ---- 8.993B 8.642A 8.992B 8.892 -.024 8.916 3250 ---- 9.220B 8.865A 9.220B 9.118 -.024 9.142 3275 ---- 9.448B 9.090A 9.448B 9.345 -.024 9.369 15 3300 ---- 9.678B 9.315A 9.677B 9.572 -.025 9.597 3325 ---- 9.907B 9.542A 9.907B 9.800 -.026 9.826 3350 ---- 10.138B 9.769A 10.137B 10.029 -.027 10.056 3375 ---- 10.369B 9.997A 10.369B 10.259 -.027 10.286 3400 ---- 10.602B 10.226A 10.601B 10.489 -.028 10.517 3425 ---- 10.834B 10.455A 10.834B 10.721 -.028 10.749 3450 ---- 11.068B 10.685A 11.067B 10.952 -.029 10.981 3475 ---- 11.302B 10.917A 11.302B 11.185 -.029 11.214 3500 ---- 11.536B 11.148A 11.536B 11.418 -.030 11.448 3525 ---- 11.771B 11.380A 11.771B 11.651 -.031 11.682 3550 ---- 12.007B 11.614A 12.007B 11.885 -.032 11.917 3575 ---- 12.243B 11.846A 12.242B 12.120 -.032 12.152 3600 ---- 12.480B 12.080A 12.480B 12.355 -.033 12.388 3625 ---- 12.717B 12.314A 12.717B 12.590 -.034 12.624 3650 ---- 12.955B 12.551A 12.955B 12.826 -.035 12.861 3675 ---- 13.193B 12.784A 13.193B 13.063 -.035 13.098 3700 ---- 13.432B 13.020A 13.432B 13.300 -.036 13.336 3725 ---- 13.671B 13.257A 13.671B 13.537 -.037 13.574 3750 ---- 13.910B 13.495A 13.910B 13.775 -.038 13.813 3775 ---- 14.150B 13.731A 14.150B 14.013 -.039 14.052 3800 ---- 14.390B 13.971A 14.390B 14.252 -.039 14.291 3825 ---- 14.630B 14.210A 14.630B 14.491 -.040 14.531 3850 ---- 14.871B 14.445A 14.871B 14.731 -.040 14.771 3875 ---- 15.113B 14.684A 15.113B 14.970 -.042 15.012 3900 ---- 15.354B 14.923A 15.354B 15.211 -.041 15.252 3925 ---- 15.597B 15.163A 15.597B 15.451 -.043 15.494 3950 ---- 15.839B 15.403A 15.839B 15.692 -.043 15.735 3975 ---- 16.082B 15.643A 16.082B 15.933 -.044 15.977 4000 ---- 16.325B 15.884A 16.325B 16.175 -.045 16.220 4025 ---- 16.568B 16.125A 16.568B 16.417 -.045 16.462 4050 ---- 16.812B 16.369A 16.812B 16.659 -.046 16.705 4075 ---- 17.056B 16.607A 17.056B 16.902 -.046 16.948 4500 ---- ---- ---- ---- 21.063 -.059 2 21.122 5000 ---- ---- ---- ---- 26.031 -.074 26.105 6000 ---- ---- ---- ---- 36.031 -.074 36.105 7000 ---- ---- ---- ---- 46.031 -.074 46.105 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 51.031 -.074 51.105 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 UNCH .003 8000 ---- ---- ---- ---- 56.031 -.074 56.105 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 +.001 .005 900 ---- ---- ---- ---- .007 +.001 .006 9000 ---- ---- ---- ---- 66.031 -.074 66.105 925 ---- ---- ---- ---- .008 +.001 .007 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 UNCH .010 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .053 -.005 .058 1125 ---- ---- ---- ---- .058 -.005 .063 1150 ---- ---- ---- ---- .064 -.005 .069 1175 ---- ---- ---- ---- .070 -.005 .075 1200 ---- ---- ---- ---- .077 -.005 .082 1225 ---- ---- ---- ---- .084 -.004 .088 1250 ---- ---- ---- ---- .092 -.004 .096 1275 ---- ---- ---- ---- .100 -.004 .104 1300 ---- ---- ---- ---- .109 -.003 .112 1325 ---- ---- ---- ---- .118 -.003 .121 1350 ---- ---- ---- ---- .128 -.003 .131 1375 ---- ---- ---- ---- .139 -.002 .141 1400 ---- ---- ---- ---- .150 -.002 .152 1425 ---- ---- ---- ---- .162 -.002 .164 1450 ---- ---- ---- ---- .176 -.001 .177 1475 ---- ---- ---- ---- .190 -.001 .191 1500 ---- ---- ---- ---- .205 -.001 .206 1525 ---- ---- ---- ---- .222 UNCH .222 1550 ---- ---- ---- ---- .240 UNCH .240 1575 ---- ---- ---- ---- .260 +.001 .259 1600 ---- ---- ---- ---- .281 +.001 .280 1625 ---- ---- ---- ---- .304 +.001 .303 1650 ---- ---- ---- ---- .329 +.002 .327 1675 ---- ---- ---- ---- .356 +.002 .354 1700 ---- ---- ---- ---- .386 +.002 .384 1725 ---- ---- ---- ---- .417 +.002 .415 1750 ---- ---- ---- ---- .452 +.003 .449 1775 ---- ---- ---- ---- .489 +.002 .487 1800 ---- ---- ---- ---- .530 +.003 .527 1825 ---- ---- ---- ---- .573 +.003 .570 1850 ---- ---- ---- ---- .620 +.003 .617 1875 ---- ---- ---- ---- .670 +.003 .667 1900 ---- ---- ---- ---- .724 +.003 .721 1925 ---- ---- ---- ---- .782 +.003 .779 1950 ---- ---- ---- ---- .844 +.003 .841 1975 ---- ---- ---- ---- .910 +.003 .907 2000 ---- ---- ---- ---- .980 +.002 .978 2025 ---- ---- ---- ---- 1.055 +.003 1.052 2050 ---- ---- ---- ---- 1.135 +.003 1.132 2075 ---- ---- ---- ---- 1.219 +.003 1.216 2100 ---- ---- ---- ---- 1.307 +.002 1.305 2125 ---- ---- ---- ---- 1.401 +.003 1.398 2150 ---- ---- ---- ---- 1.499 +.004 1.495 2175 ---- ---- ---- ---- 1.602 +.004 1.598 2200 ---- ---- ---- ---- 1.710 +.006 1.704 2225 ---- ---- ---- ---- 1.822 +.006 1.816 2250 ---- ---- ---- ---- 1.939 +.008 1.931 2275 ---- ---- ---- ---- 2.061 +.010 2.051 2300 ---- ---- ---- ---- 2.187 +.011 2.176 2325 ---- ---- ---- ---- 2.318 +.012 2.306 2350 ---- ---- ---- ---- 2.453 +.013 2.440 2375 ---- ---- ---- ---- 2.592 +.012 2.580 2400 ---- ---- ---- ---- 2.736 +.012 2.724 2425 ---- ---- ---- ---- 2.883 +.009 2.874 2450 ---- ---- ---- ---- 3.034 +.005 3.029 2475 ---- ---- ---- ---- 3.189 +.001 3.188 2500 ---- ---- ---- ---- 3.348 -.003 3.351 2525 ---- ---- ---- ---- 3.510 -.008 3.518 2550 ---- ---- ---- ---- 3.675 -.014 3.689 2575 ---- ---- ---- ---- 3.844 -.018 3.862 2600 ---- ---- ---- ---- 4.016 -.023 4.039 2625 ---- ---- ---- ---- 4.191 -.027 4.218 2650 ---- ---- ---- ---- 4.369 -.030 4.399 2675 ---- ---- ---- ---- 4.549 -.033 4.582 2700 ---- ---- ---- ---- 4.733 -.035 4.768 2725 ---- ---- ---- ---- 4.918 -.037 4.955 2750 ---- ---- ---- ---- 5.107 -.038 5.145 2775 ---- ---- ---- ---- 5.297 -.040 5.337 2800 ---- ---- ---- ---- 5.490 -.040 5.530 2825 ---- ---- ---- ---- 5.684 -.041 5.725 2850 ---- ---- ---- ---- 5.881 -.041 5.922 2875 ---- ---- ---- ---- 6.079 -.042 6.121 2900 ---- ---- ---- ---- 6.280 -.041 6.321 2925 ---- ---- ---- ---- 6.482 -.041 6.523 2950 ---- ---- ---- ---- 6.685 -.041 6.726 2975 ---- ---- ---- ---- 6.890 -.041 6.931 15 3000 ---- ---- ---- ---- 7.097 -.040 7.137 3025 ---- ---- ---- ---- 7.305 -.040 7.345 3050 ---- ---- ---- ---- 7.514 -.040 7.554 3075 ---- ---- ---- ---- 7.725 -.040 7.765 3100 ---- ---- ---- ---- 7.936 -.040 7.976 3125 ---- ---- ---- ---- 8.149 -.040 8.189 3150 ---- ---- ---- ---- 8.363 -.040 8.403 3175 ---- ---- ---- ---- 8.579 -.040 8.619 3200 ---- ---- ---- ---- 8.795 -.040 8.835 3225 ---- ---- ---- ---- 9.013 -.040 9.053 3250 ---- ---- ---- ---- 9.231 -.040 9.271 3275 ---- ---- ---- ---- 9.451 -.040 9.491 3300 ---- ---- ---- ---- 9.671 -.040 9.711 3325 ---- ---- ---- ---- 9.893 -.040 9.933 3350 ---- 10.206B 9.919A 9.919A 10.115 -.040 10.155 3375 ---- 10.431B 10.140A 10.140A 10.339 -.040 10.379 3400 ---- ---- ---- ---- 10.563 -.040 10.603 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .109 -.002 .111 1025 ---- ---- ---- ---- .117 -.002 .119 1050 ---- ---- ---- ---- .125 -.003 .128 1075 ---- ---- ---- ---- .134 -.003 .137 1100 ---- ---- ---- ---- .144 -.002 .146 1125 ---- ---- ---- ---- .153 -.003 .156 1150 ---- ---- ---- ---- .164 -.002 .166 1175 ---- ---- ---- ---- .174 -.003 .177 1200 ---- ---- ---- ---- .186 -.003 .189 1225 ---- ---- ---- ---- .197 -.004 .201 1250 ---- ---- ---- ---- .210 -.003 .213 1275 ---- ---- ---- ---- .223 -.003 .226 1300 ---- ---- ---- ---- .236 -.004 .240 1325 ---- ---- ---- ---- .251 -.004 .255 1350 ---- ---- ---- ---- .266 -.004 .270 1375 ---- ---- ---- ---- .282 -.005 .287 1400 ---- ---- ---- ---- .299 -.005 .304 1425 ---- ---- ---- ---- .317 -.005 .322 1450 ---- ---- ---- ---- .337 -.005 .342 1475 ---- ---- ---- ---- .357 -.006 .363 1500 ---- ---- ---- ---- .379 -.006 .385 1525 ---- ---- ---- ---- .402 -.006 .408 1550 ---- ---- ---- ---- .427 -.006 .433 1575 ---- ---- ---- ---- .453 -.007 .460 1600 ---- ---- ---- ---- .481 -.007 .488 1625 ---- ---- ---- ---- .511 -.008 .519 1650 ---- ---- ---- ---- .543 -.008 .551 1675 ---- ---- ---- ---- .578 -.008 .586 1700 ---- ---- ---- ---- .614 -.009 .623 1725 ---- ---- ---- ---- .653 -.009 .662 1750 ---- ---- ---- ---- .695 -.009 .704 1775 ---- ---- ---- ---- .739 -.010 .749 1800 ---- ---- ---- ---- .786 -.011 .797 12 1825 ---- ---- ---- ---- .836 -.012 .848 1850 ---- ---- ---- ---- .890 -.012 .902 1875 ---- ---- ---- ---- .947 -.012 .959 1900 ---- ---- ---- ---- 1.007 -.013 1.020 1925 ---- ---- ---- ---- 1.071 -.013 1.084 1950 ---- ---- ---- ---- 1.138 -.014 1.152 1975 ---- ---- ---- ---- 1.210 -.014 1.224 2000 ---- ---- ---- ---- 1.285 -.015 1.300 1 2025 ---- ---- ---- ---- 1.365 -.016 1.381 2050 ---- ---- ---- ---- 1.449 -.016 1.465 2075 ---- ---- ---- ---- 1.537 -.017 1.554 2100 ---- ---- ---- ---- 1.630 -.017 1.647 2125 ---- ---- ---- ---- 1.727 -.018 1.745 2150 ---- ---- ---- ---- 1.829 -.019 1.848 2175 ---- ---- ---- ---- 1.935 -.020 1.955 2200 ---- ---- ---- ---- 2.047 -.020 2.067 2225 ---- ---- ---- ---- 2.163 -.021 2.184 2250 ---- ---- ---- ---- 2.284 -.021 2.305 2275 ---- ---- ---- ---- 2.409 -.022 2.431 2300 ---- ---- ---- ---- 2.540 -.023 2.563 2325 ---- ---- ---- ---- 2.675 -.024 2.699 2350 ---- ---- ---- ---- 2.815 -.024 2.839 2375 ---- ---- ---- ---- 2.960 -.025 2.985 2400 ---- ---- ---- ---- 3.110 -.025 3.135 2425 ---- ---- ---- ---- 3.264 -.025 3.289 2450 ---- ---- ---- ---- 3.422 -.026 3.448 2475 ---- ---- ---- ---- 3.584 -.026 3.610 2500 ---- ---- ---- ---- 3.749 -.027 3.776 2525 ---- ---- ---- ---- 3.917 -.028 3.945 2550 ---- ---- ---- ---- 4.088 -.028 4.116 2575 ---- ---- ---- ---- 4.261 -.028 4.289 2600 ---- ---- ---- ---- 4.436 -.029 4.465 2625 ---- ---- ---- ---- 4.613 -.029 4.642 2650 ---- ---- ---- ---- 4.790 -.030 4.820 2675 ---- ---- ---- ---- 4.969 -.030 4.999 2700 ---- ---- ---- ---- 5.148 -.030 5.178 2725 ---- ---- ---- ---- 5.327 -.031 5.358 2750 ---- ---- ---- ---- 5.507 -.031 5.538 2775 ---- ---- ---- ---- 5.688 -.031 5.719 2800 ---- ---- ---- ---- 5.870 -.031 5.901 2825 ---- ---- ---- ---- 6.052 -.033 6.085 2850 ---- ---- ---- ---- 6.237 -.032 6.269 2875 ---- ---- ---- ---- 6.423 -.033 6.456 2900 ---- ---- ---- ---- 6.612 -.033 6.645 2925 ---- ---- ---- ---- 6.802 -.034 6.836 2950 ---- ---- ---- ---- 6.996 -.034 7.030 2975 ---- ---- ---- ---- 7.192 -.034 7.226 3000 ---- ---- ---- ---- 7.391 -.035 7.426 3025 ---- ---- ---- ---- 7.594 -.034 7.628 3050 ---- ---- ---- ---- 7.800 -.034 7.834 3075 ---- ---- ---- ---- 8.008 -.035 8.043 3100 ---- ---- ---- ---- 8.219 -.036 8.255 3125 ---- ---- ---- ---- 8.433 -.035 8.468 3150 ---- ---- ---- ---- 8.649 -.036 8.685 3175 ---- ---- ---- ---- 8.867 -.036 8.903 3200 ---- ---- ---- ---- 9.087 -.036 9.123 3225 ---- ---- ---- ---- 9.309 -.036 9.345 3250 ---- ---- ---- ---- 9.532 -.036 9.568 3275 ---- ---- ---- ---- 9.757 -.036 9.793 3300 ---- ---- ---- ---- 9.983 -.036 10.019 3325 ---- ---- ---- ---- 10.210 -.036 10.246 3350 ---- ---- ---- ---- 10.438 -.036 10.474 3375 ---- ---- ---- ---- 10.666 -.037 10.703 3400 ---- ---- ---- ---- 10.896 -.036 10.932 3425 ---- ---- ---- ---- 11.125 -.037 11.162 3450 ---- ---- ---- ---- 11.355 -.037 11.392 3475 ---- ---- ---- ---- 11.586 -.037 11.623 3500 ---- ---- ---- ---- 11.816 -.037 11.853 3525 ---- ---- ---- ---- 12.046 -.037 12.083 3550 ---- ---- ---- ---- 12.277 -.037 12.314 3575 ---- ---- ---- ---- 12.506 -.038 12.544 3600 ---- ---- ---- ---- 12.736 -.037 12.773 3625 ---- ---- ---- ---- 12.966 -.037 13.003 3650 ---- ---- ---- ---- 13.195 -.037 13.232 3675 ---- ---- ---- ---- 13.424 -.037 13.461 3700 ---- ---- ---- ---- 13.653 -.038 13.691 3725 ---- ---- ---- ---- 13.882 -.038 13.920 3750 ---- ---- ---- ---- 14.111 -.038 14.149 3775 ---- ---- ---- ---- 14.340 -.038 14.378 3800 ---- ---- ---- ---- 14.569 -.038 14.607 3825 ---- ---- ---- ---- 14.799 -.038 14.837 3850 ---- ---- ---- ---- 15.028 -.038 15.066 3875 ---- ---- ---- ---- 15.258 -.038 15.296 3900 ---- ---- ---- ---- 15.488 -.038 15.526 3925 ---- ---- ---- ---- 15.718 -.038 15.756 3950 ---- ---- ---- ---- 15.948 -.039 15.987 3975 ---- ---- ---- ---- 16.179 -.038 16.217 4000 ---- ---- ---- ---- 16.410 -.039 16.449 4025 ---- ---- ---- ---- 16.641 -.039 16.680 4050 ---- ---- ---- ---- 16.873 -.039 16.912 4075 ---- ---- ---- ---- 17.105 -.039 17.144 4100 ---- ---- ---- ---- 17.338 -.039 17.377 725 ---- ---- ---- ---- .039 -.001 .040 750 ---- ---- ---- ---- .044 -.001 .045 775 ---- ---- ---- ---- .049 -.001 .050 800 ---- ---- ---- ---- .054 -.001 .055 825 ---- ---- ---- ---- .060 -.001 .061 850 ---- ---- ---- ---- .066 -.001 .067 875 ---- ---- ---- ---- .072 -.002 .074 900 ---- ---- ---- ---- .079 -.001 .080 925 ---- ---- ---- ---- .086 -.001 .087 950 ---- ---- ---- ---- .093 -.002 .095 975 ---- ---- ---- ---- .101 -.001 .102 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .228 -.003 .231 1025 ---- ---- ---- ---- .242 -.003 .245 1050 ---- ---- ---- ---- .256 -.003 .259 1075 ---- ---- ---- ---- .270 -.003 .273 1100 ---- ---- ---- ---- .285 -.003 .288 1125 ---- ---- ---- ---- .300 -.003 .303 1150 ---- ---- ---- ---- .315 -.004 .319 1175 ---- ---- ---- ---- .331 -.004 .335 1200 ---- ---- ---- ---- .347 -.004 .351 1225 ---- ---- ---- ---- .364 -.004 .368 1250 ---- ---- ---- ---- .382 -.004 .386 1275 ---- ---- ---- ---- .400 -.004 .404 1300 ---- ---- ---- ---- .418 -.005 .423 1325 ---- ---- ---- ---- .438 -.004 .442 1350 ---- ---- ---- ---- .458 -.005 .463 1375 ---- ---- ---- ---- .479 -.005 .484 1400 ---- ---- ---- ---- .501 -.005 .506 1425 ---- ---- ---- ---- .524 -.005 .529 1450 ---- ---- ---- ---- .548 -.006 .554 1475 ---- ---- ---- ---- .573 -.006 .579 1500 ---- ---- ---- ---- .599 -.007 .606 1525 ---- ---- ---- ---- .627 -.007 .634 1550 ---- ---- ---- ---- .656 -.007 .663 1575 ---- ---- ---- ---- .687 -.007 .694 1600 ---- ---- ---- ---- .719 -.008 .727 1625 ---- ---- ---- ---- .754 -.008 .762 1650 ---- ---- ---- ---- .790 -.008 .798 1675 ---- ---- ---- ---- .828 -.009 .837 1700 ---- ---- ---- ---- .869 -.009 .878 1725 ---- ---- ---- ---- .912 -.009 .921 1750 ---- ---- ---- ---- .957 -.009 .966 1775 ---- ---- ---- ---- 1.004 -.010 1.014 1800 ---- ---- ---- ---- 1.055 -.010 1.065 1825 ---- ---- ---- ---- 1.108 -.011 1.119 1850 ---- ---- ---- ---- 1.164 -.011 1.175 1875 ---- ---- ---- ---- 1.223 -.011 1.234 1900 ---- ---- ---- ---- 1.284 -.012 1.296 1925 ---- ---- ---- ---- 1.350 -.012 1.362 1950 ---- ---- ---- ---- 1.418 -.013 1.431 1975 ---- ---- ---- ---- 1.489 -.014 1.503 2000 ---- ---- ---- ---- 1.564 -.014 1.578 2025 ---- ---- ---- ---- 1.643 -.014 1.657 2050 ---- ---- ---- ---- 1.725 -.015 1.740 2075 ---- ---- ---- ---- 1.811 -.015 1.826 2100 ---- ---- ---- ---- 1.902 -.015 1.917 2125 ---- ---- ---- ---- 1.997 -.016 2.013 2150 ---- ---- ---- ---- 2.096 -.016 2.112 2175 ---- ---- ---- ---- 2.200 -.017 2.217 2200 ---- ---- ---- ---- 2.309 -.018 2.327 2225 ---- ---- ---- ---- 2.423 -.018 2.441 2250 ---- ---- ---- ---- 2.542 -.018 2.560 2275 ---- ---- ---- ---- 2.665 -.018 2.683 2300 ---- ---- ---- ---- 2.792 -.019 2.811 2325 ---- ---- ---- ---- 2.923 -.020 2.943 2350 ---- ---- ---- ---- 3.059 -.020 3.079 2375 ---- ---- ---- ---- 3.198 -.021 3.219 2400 ---- ---- ---- ---- 3.342 -.021 3.363 2425 ---- ---- ---- ---- 3.489 -.021 3.510 2450 ---- ---- ---- ---- 3.641 -.021 3.662 2475 ---- ---- ---- ---- 3.796 -.022 3.818 2500 ---- ---- ---- ---- 3.955 -.022 3.977 2525 ---- ---- ---- ---- 4.117 -.023 4.140 2550 ---- ---- ---- ---- 4.283 -.023 4.306 2575 ---- ---- ---- ---- 4.452 -.024 4.476 2600 ---- ---- ---- ---- 4.625 -.023 4.648 2625 ---- ---- ---- ---- 4.800 -.024 4.824 2650 ---- ---- ---- ---- 4.978 -.024 5.002 2675 ---- ---- ---- ---- 5.159 -.024 5.183 2700 ---- ---- ---- ---- 5.341 -.025 5.366 2725 ---- ---- ---- ---- 5.527 -.024 5.551 2750 ---- ---- ---- ---- 5.714 -.025 5.739 2775 ---- ---- ---- ---- 5.903 -.026 5.929 2800 ---- ---- ---- ---- 6.095 -.025 6.120 2825 ---- ---- ---- ---- 6.288 -.025 6.313 2850 ---- ---- ---- ---- 6.483 -.026 6.509 2875 ---- ---- ---- ---- 6.680 -.025 6.705 2900 ---- ---- ---- ---- 6.878 -.026 6.904 2925 ---- ---- ---- ---- 7.078 -.026 7.104 2950 ---- ---- ---- ---- 7.279 -.026 7.305 2975 ---- ---- ---- ---- 7.482 -.026 7.508 3000 ---- ---- ---- ---- 7.686 -.026 7.712 3025 ---- ---- ---- ---- 7.891 -.026 7.917 3050 ---- ---- ---- ---- 8.097 -.027 8.124 3075 ---- ---- ---- ---- 8.305 -.026 8.331 3100 ---- ---- ---- ---- 8.514 -.026 8.540 3125 ---- ---- ---- ---- 8.723 -.027 8.750 3150 ---- ---- ---- ---- 8.934 -.027 8.961 3175 ---- ---- ---- ---- 9.146 -.027 9.173 3200 ---- ---- ---- ---- 9.359 -.027 9.386 3225 ---- ---- ---- ---- 9.572 -.027 9.599 3250 ---- ---- ---- ---- 9.787 -.027 9.814 3275 ---- ---- ---- ---- 10.002 -.027 10.029 3300 ---- ---- ---- ---- 10.219 -.027 10.246 3325 ---- ---- ---- ---- 10.435 -.028 10.463 3350 ---- ---- ---- ---- 10.653 -.027 10.680 3375 ---- ---- ---- ---- 10.871 -.028 10.899 3400 ---- ---- ---- ---- 11.090 -.028 11.118 3425 ---- ---- ---- ---- 11.310 -.027 11.337 3450 ---- ---- ---- ---- 11.530 -.027 11.557 3475 ---- ---- ---- ---- 11.751 -.027 11.778 3500 ---- ---- ---- ---- 11.972 -.027 11.999 3525 ---- ---- ---- ---- 12.194 -.027 12.221 3550 ---- ---- ---- ---- 12.416 -.027 12.443 3575 ---- ---- ---- ---- 12.639 -.027 12.666 3600 ---- ---- ---- ---- 12.862 -.027 12.889 3625 ---- ---- ---- ---- 13.085 -.028 13.113 3650 ---- ---- ---- ---- 13.309 -.028 13.337 3675 ---- ---- ---- ---- 13.534 -.027 13.561 3700 ---- ---- ---- ---- 13.758 -.028 13.786 3725 ---- ---- ---- ---- 13.983 -.028 14.011 3750 ---- ---- ---- ---- 14.209 -.028 14.237 3775 ---- ---- ---- ---- 14.435 -.028 14.463 3800 ---- ---- ---- ---- 14.661 -.028 14.689 3825 ---- ---- ---- ---- 14.888 -.028 14.916 3850 ---- ---- ---- ---- 15.115 -.028 15.143 3875 ---- ---- ---- ---- 15.343 -.027 15.370 3900 ---- ---- ---- ---- 15.571 -.027 15.598 3925 ---- ---- ---- ---- 15.799 -.028 15.827 3950 ---- ---- ---- ---- 16.028 -.027 16.055 3975 ---- ---- ---- ---- 16.257 -.028 16.285 4000 ---- ---- ---- ---- 16.486 -.028 16.514 4025 ---- ---- ---- ---- 16.716 -.028 16.744 4050 ---- ---- ---- ---- 16.946 -.028 16.974 4075 ---- ---- ---- ---- 17.177 -.028 17.205 4100 ---- ---- ---- ---- 17.408 -.028 17.436 5000 ---- ---- ---- ---- 25.936 -.029 25.965 6000 ---- ---- ---- ---- 35.691 -.030 35.721 725 ---- ---- ---- ---- .102 -.001 .103 750 ---- ---- ---- ---- .111 -.002 .113 775 ---- ---- ---- ---- .121 -.002 .123 800 ---- ---- ---- ---- .132 -.001 .133 825 ---- ---- ---- ---- .142 -.002 .144 850 ---- ---- ---- ---- .154 -.001 .155 875 ---- ---- ---- ---- .165 -.002 .167 900 ---- ---- ---- ---- .177 -.002 .179 925 ---- ---- ---- ---- .189 -.003 .192 950 ---- ---- ---- ---- .202 -.002 .204 975 ---- ---- ---- ---- .215 -.002 .217 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .411 -.003 .414 1025 ---- ---- ---- ---- .431 -.003 .434 1050 ---- ---- ---- ---- .451 -.003 .454 1075 ---- ---- ---- ---- .471 -.004 .475 1100 ---- ---- ---- ---- .492 -.003 .495 1125 ---- ---- ---- ---- .512 -.004 .516 1150 ---- ---- ---- ---- .533 -.004 .537 1175 ---- ---- ---- ---- .555 -.004 .559 1200 ---- ---- ---- ---- .577 -.004 .581 1225 ---- ---- ---- ---- .599 -.004 .603 1250 ---- ---- ---- ---- .622 -.004 .626 1275 ---- ---- ---- ---- .645 -.005 .650 1300 ---- ---- ---- ---- .669 -.005 .674 1325 ---- ---- ---- ---- .694 -.005 .699 1350 ---- ---- ---- ---- .720 -.005 .725 1375 ---- ---- ---- ---- .746 -.006 .752 1400 ---- ---- ---- ---- .774 -.005 .779 1425 ---- ---- ---- ---- .802 -.006 .808 1450 ---- ---- ---- ---- .831 -.006 .837 1475 ---- ---- ---- ---- .862 -.006 .868 1500 ---- ---- ---- ---- .894 -.006 .900 1525 ---- ---- ---- ---- .927 -.007 .934 1550 ---- ---- ---- ---- .962 -.007 .969 1575 ---- ---- ---- ---- .999 -.007 1.006 1600 ---- ---- ---- ---- 1.037 -.007 1.044 1625 ---- ---- ---- ---- 1.077 -.007 1.084 1650 ---- ---- ---- ---- 1.119 -.008 1.127 1675 ---- ---- ---- ---- 1.163 -.008 1.171 1700 ---- ---- ---- ---- 1.209 -.009 1.218 1725 ---- ---- ---- ---- 1.258 -.009 1.267 1750 ---- ---- ---- ---- 1.309 -.009 1.318 1775 ---- ---- ---- ---- 1.363 -.009 1.372 1800 ---- ---- ---- ---- 1.420 -.009 1.429 1825 ---- ---- ---- ---- 1.479 -.009 1.488 1850 ---- ---- ---- ---- 1.541 -.010 1.551 1875 ---- ---- ---- ---- 1.606 -.010 1.616 1900 ---- ---- ---- ---- 1.673 -.011 1.684 1925 ---- ---- ---- ---- 1.744 -.011 1.755 1950 ---- ---- ---- ---- 1.818 -.012 1.830 1975 ---- ---- ---- ---- 1.896 -.011 1.907 2000 ---- ---- ---- ---- 1.976 -.012 1.988 2025 ---- ---- ---- ---- 2.060 -.013 2.073 2050 ---- ---- ---- ---- 2.148 -.013 2.161 2075 ---- ---- ---- ---- 2.239 -.013 2.252 2100 ---- ---- ---- ---- 2.335 -.013 2.348 2125 ---- ---- ---- ---- 2.435 -.014 2.449 2150 ---- ---- ---- ---- 2.539 -.014 2.553 2175 ---- ---- ---- ---- 2.649 -.014 2.663 2200 ---- ---- ---- ---- 2.763 -.014 2.777 2225 ---- ---- ---- ---- 2.882 -.014 2.896 2250 ---- ---- ---- ---- 3.005 -.015 3.020 2275 ---- ---- ---- ---- 3.132 -.016 3.148 2300 ---- ---- ---- ---- 3.264 -.016 3.280 2325 ---- ---- ---- ---- 3.400 -.016 3.416 2350 ---- ---- ---- ---- 3.539 -.016 3.555 2375 ---- ---- ---- ---- 3.683 -.016 3.699 2400 ---- ---- ---- ---- 3.830 -.017 3.847 2425 ---- ---- ---- ---- 3.981 -.017 3.998 2450 ---- ---- ---- ---- 4.136 -.017 4.153 2475 ---- ---- ---- ---- 4.295 -.017 4.312 2500 ---- ---- ---- ---- 4.457 -.017 4.474 2525 ---- ---- ---- ---- 4.622 -.018 4.640 2550 ---- ---- ---- ---- 4.791 -.018 4.809 2575 ---- ---- ---- ---- 4.963 -.018 4.981 2600 ---- ---- ---- ---- 5.138 -.018 5.156 2625 ---- ---- ---- ---- 5.316 -.018 5.334 2650 ---- ---- ---- ---- 5.497 -.018 5.515 2675 ---- ---- ---- ---- 5.679 -.018 5.697 2700 ---- ---- ---- ---- 5.864 -.019 5.883 2725 ---- ---- ---- ---- 6.051 -.019 6.070 2750 ---- ---- ---- ---- 6.241 -.018 6.259 2775 ---- ---- ---- ---- 6.432 -.018 6.450 2800 ---- ---- ---- ---- 6.625 -.018 6.643 2825 ---- ---- ---- ---- 6.819 -.019 6.838 2850 ---- ---- ---- ---- 7.016 -.018 7.034 2875 ---- ---- ---- ---- 7.213 -.019 7.232 2900 ---- ---- ---- ---- 7.413 -.018 7.431 2925 ---- ---- ---- ---- 7.613 -.019 7.632 2950 ---- ---- ---- ---- 7.815 -.019 7.834 2975 ---- ---- ---- ---- 8.019 -.018 8.037 3000 ---- ---- ---- ---- 8.223 -.018 8.241 3025 ---- ---- ---- ---- 8.429 -.018 8.447 3050 ---- ---- ---- ---- 8.636 -.018 8.654 3075 ---- ---- ---- ---- 8.843 -.019 8.862 3100 ---- ---- ---- ---- 9.052 -.019 9.071 3125 ---- ---- ---- ---- 9.262 -.018 9.280 3150 ---- ---- ---- ---- 9.473 -.018 9.491 3175 ---- ---- ---- ---- 9.685 -.018 9.703 3200 ---- ---- ---- ---- 9.898 -.018 9.916 3225 ---- ---- ---- ---- 10.111 -.018 10.129 3250 ---- ---- ---- ---- 10.325 -.018 10.343 3275 ---- ---- ---- ---- 10.540 -.018 10.558 3300 ---- ---- ---- ---- 10.756 -.018 10.774 3325 ---- ---- ---- ---- 10.973 -.017 10.990 3350 ---- ---- ---- ---- 11.190 -.017 11.207 3375 ---- ---- ---- ---- 11.407 -.018 11.425 3400 ---- ---- ---- ---- 11.626 -.017 11.643 3425 ---- ---- ---- ---- 11.845 -.017 11.862 3450 ---- ---- ---- ---- 12.064 -.017 12.081 3475 ---- ---- ---- ---- 12.284 -.017 12.301 3500 ---- ---- ---- ---- 12.504 -.017 12.521 3525 ---- ---- ---- ---- 12.725 -.017 12.742 3550 ---- ---- ---- ---- 12.946 -.017 12.963 3575 ---- ---- ---- ---- 13.168 -.017 13.185 3600 ---- ---- ---- ---- 13.390 -.016 13.406 3625 ---- ---- ---- ---- 13.612 -.017 13.629 3650 ---- ---- ---- ---- 13.835 -.016 13.851 3675 ---- ---- ---- ---- 14.058 -.016 14.074 3700 ---- ---- ---- ---- 14.281 -.016 14.297 3725 ---- ---- ---- ---- 14.505 -.016 14.521 3750 ---- ---- ---- ---- 14.729 -.016 14.745 3775 ---- ---- ---- ---- 14.953 -.016 14.969 3800 ---- ---- ---- ---- 15.178 -.016 15.194 3825 ---- ---- ---- ---- 15.403 -.016 15.419 3850 ---- ---- ---- ---- 15.628 -.016 15.644 3875 ---- ---- ---- ---- 15.854 -.016 15.870 3900 ---- ---- ---- ---- 16.080 -.016 16.096 3925 ---- ---- ---- ---- 16.307 -.016 16.323 3950 ---- ---- ---- ---- 16.534 -.016 16.550 3975 ---- ---- ---- ---- 16.761 -.016 16.777 4000 ---- ---- ---- ---- 16.989 -.016 17.005 4025 ---- ---- ---- ---- 17.217 -.016 17.233 4050 ---- ---- ---- ---- 17.446 -.015 17.461 4075 ---- ---- ---- ---- 17.675 -.015 17.690 4100 ---- ---- ---- ---- 17.904 -.015 17.919 4125 ---- ---- ---- ---- 18.134 -.015 18.149 925 ---- ---- ---- ---- .353 -.003 .356 950 ---- ---- ---- ---- .372 -.003 .375 975 ---- ---- ---- ---- .391 -.003 .394 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .572 -.003 .575 1025 ---- ---- ---- ---- .596 -.003 .599 1050 ---- ---- ---- ---- .621 -.003 .624 1075 ---- ---- ---- ---- .645 -.004 .649 1100 ---- ---- ---- ---- .670 -.004 .674 1125 ---- ---- ---- ---- .695 -.004 .699 1150 ---- ---- ---- ---- .720 -.004 .724 1175 ---- ---- ---- ---- .745 -.004 .749 1200 ---- ---- ---- ---- .771 -.004 .775 1225 ---- ---- ---- ---- .797 -.004 .801 1250 ---- ---- ---- ---- .823 -.005 .828 1275 ---- ---- ---- ---- .850 -.005 .855 1300 ---- ---- ---- ---- .878 -.004 .882 1325 ---- ---- ---- ---- .906 -.005 .911 1350 ---- ---- ---- ---- .935 -.005 .940 1375 ---- ---- ---- ---- .964 -.005 .969 1400 ---- ---- ---- ---- .995 -.005 1.000 1425 ---- ---- ---- ---- 1.026 -.005 1.031 1450 ---- ---- ---- ---- 1.058 -.006 1.064 1475 ---- ---- ---- ---- 1.092 -.006 1.098 1500 ---- ---- ---- ---- 1.127 -.006 1.133 1525 ---- ---- ---- ---- 1.163 -.006 1.169 1550 ---- ---- ---- ---- 1.200 -.006 1.206 1575 ---- ---- ---- ---- 1.239 -.007 1.246 1600 ---- ---- ---- ---- 1.280 -.006 1.286 1625 ---- ---- ---- ---- 1.322 -.007 1.329 1650 ---- ---- ---- ---- 1.367 -.007 1.374 1675 ---- ---- ---- ---- 1.413 -.007 1.420 1700 ---- ---- ---- ---- 1.462 -.007 1.469 1725 ---- ---- ---- ---- 1.513 -.008 1.521 1750 ---- ---- ---- ---- 1.566 -.008 1.574 1775 ---- ---- ---- ---- 1.622 -.008 1.630 1800 ---- ---- ---- ---- 1.681 -.008 1.689 1825 ---- ---- ---- ---- 1.742 -.009 1.751 1850 ---- ---- ---- ---- 1.806 -.009 1.815 1875 ---- ---- ---- ---- 1.873 -.009 1.882 1900 ---- ---- ---- ---- 1.942 -.010 1.952 1925 ---- ---- ---- ---- 2.015 -.010 2.025 1950 ---- ---- ---- ---- 2.091 -.010 2.101 1975 ---- ---- ---- ---- 2.170 -.010 2.180 2000 ---- ---- ---- ---- 2.252 -.011 2.263 2025 ---- ---- ---- ---- 2.338 -.010 2.348 2050 ---- ---- ---- ---- 2.426 -.011 2.437 2075 ---- ---- ---- ---- 2.519 -.011 2.530 2100 ---- ---- ---- ---- 2.615 -.012 2.627 2125 ---- ---- ---- ---- 2.716 -.011 2.727 2150 ---- ---- ---- ---- 2.820 -.012 2.832 2175 ---- ---- ---- ---- 2.930 -.012 2.942 2200 ---- ---- ---- ---- 3.044 -.012 3.056 2225 ---- ---- ---- ---- 3.163 -.012 3.175 2250 ---- ---- ---- ---- 3.286 -.013 3.299 2275 ---- ---- ---- ---- 3.414 -.013 3.427 2300 ---- ---- ---- ---- 3.547 -.013 3.560 2325 ---- ---- ---- ---- 3.683 -.013 3.696 2350 ---- ---- ---- ---- 3.823 -.014 3.837 2375 ---- ---- ---- ---- 3.968 -.013 3.981 2400 ---- ---- ---- ---- 4.116 -.013 4.129 2425 ---- ---- ---- ---- 4.267 -.014 4.281 2450 ---- ---- ---- ---- 4.423 -.014 4.437 2475 ---- ---- ---- ---- 4.582 -.014 4.596 2500 ---- ---- ---- ---- 4.744 -.014 4.758 2525 ---- ---- ---- ---- 4.910 -.014 4.924 2550 ---- ---- ---- ---- 5.080 -.014 5.094 2575 ---- ---- ---- ---- 5.253 -.014 5.267 2600 ---- ---- ---- ---- 5.428 -.015 5.443 2625 ---- ---- ---- ---- 5.607 -.014 5.621 2650 ---- ---- ---- ---- 5.788 -.015 5.803 2675 ---- ---- ---- ---- 5.972 -.014 5.986 2700 ---- ---- ---- ---- 6.158 -.015 6.173 2725 ---- ---- ---- ---- 6.347 -.014 6.361 2750 ---- ---- ---- ---- 6.537 -.014 6.551 2775 ---- ---- ---- ---- 6.729 -.014 6.743 2800 ---- ---- ---- ---- 6.923 -.014 6.937 2825 ---- ---- ---- ---- 7.119 -.014 7.133 2850 ---- ---- ---- ---- 7.316 -.014 7.330 2875 ---- ---- ---- ---- 7.515 -.014 7.529 2900 ---- ---- ---- ---- 7.715 -.014 7.729 2925 ---- ---- ---- ---- 7.917 -.014 7.931 2950 ---- ---- ---- ---- 8.120 -.013 8.133 2975 ---- ---- ---- ---- 8.324 -.014 8.338 3000 ---- ---- ---- ---- 8.530 -.013 8.543 3025 ---- ---- ---- ---- 8.736 -.013 8.749 3050 ---- ---- ---- ---- 8.944 -.013 8.957 3075 ---- ---- ---- ---- 9.153 -.013 9.166 3100 ---- ---- ---- ---- 9.362 -.013 9.375 3125 ---- ---- ---- ---- 9.573 -.013 9.586 3150 ---- ---- ---- ---- 9.785 -.012 9.797 3175 ---- ---- ---- ---- 9.997 -.013 10.010 3200 ---- ---- ---- ---- 10.210 -.013 10.223 3225 ---- ---- ---- ---- 10.424 -.013 10.437 3250 ---- ---- ---- ---- 10.639 -.012 10.651 3275 ---- ---- ---- ---- 10.855 -.012 10.867 3300 ---- ---- ---- ---- 11.071 -.012 11.083 3325 ---- ---- ---- ---- 11.288 -.012 11.300 3350 ---- ---- ---- ---- 11.506 -.011 11.517 3375 ---- ---- ---- ---- 11.724 -.011 11.735 3400 ---- ---- ---- ---- 11.943 -.011 11.954 3425 ---- ---- ---- ---- 12.162 -.011 12.173 3450 ---- ---- ---- ---- 12.382 -.011 12.393 3475 ---- ---- ---- ---- 12.602 -.011 12.613 3500 ---- ---- ---- ---- 12.823 -.010 12.833 3525 ---- ---- ---- ---- 13.044 -.010 13.054 3550 ---- ---- ---- ---- 13.265 -.011 13.276 3575 ---- ---- ---- ---- 13.487 -.010 13.497 3600 ---- ---- ---- ---- 13.710 -.010 13.720 3625 ---- ---- ---- ---- 13.932 -.010 13.942 3650 ---- ---- ---- ---- 14.155 -.010 14.165 3675 ---- ---- ---- ---- 14.378 -.010 14.388 3700 ---- ---- ---- ---- 14.601 -.010 14.611 3725 ---- ---- ---- ---- 14.825 -.009 14.834 3750 ---- ---- ---- ---- 15.049 -.009 15.058 3775 ---- ---- ---- ---- 15.273 -.009 15.282 3800 ---- ---- ---- ---- 15.498 -.009 15.507 3825 ---- ---- ---- ---- 15.723 -.009 15.732 3850 ---- ---- ---- ---- 15.948 -.009 15.957 3875 ---- ---- ---- ---- 16.174 -.008 16.182 3900 ---- ---- ---- ---- 16.400 -.008 16.408 3925 ---- ---- ---- ---- 16.626 -.008 16.634 3950 ---- ---- ---- ---- 16.852 -.009 16.861 3975 ---- ---- ---- ---- 17.079 -.008 17.087 4000 ---- ---- ---- ---- 17.307 -.008 17.315 4025 ---- ---- ---- ---- 17.534 -.008 17.542 4050 ---- ---- ---- ---- 17.763 -.007 17.770 4075 ---- ---- ---- ---- 17.991 -.007 17.998 4100 ---- ---- ---- ---- 18.220 -.007 18.227 4125 ---- ---- ---- ---- 18.449 -.007 18.456 925 ---- ---- ---- ---- .499 -.003 .502 950 ---- ---- ---- ---- .523 -.003 .526 975 ---- ---- ---- ---- .547 -.003 .550 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .848 -.002 .850 1050 ---- ---- ---- ---- .878 -.003 .881 1075 ---- ---- ---- ---- .908 -.003 .911 1100 ---- ---- ---- ---- .938 -.003 .941 1125 ---- ---- ---- ---- .968 -.003 .971 1150 ---- ---- ---- ---- .998 -.003 1.001 1175 ---- ---- ---- ---- 1.028 -.003 1.031 1200 ---- ---- ---- ---- 1.057 -.003 1.060 1225 ---- ---- ---- ---- 1.087 -.003 1.090 1250 ---- ---- ---- ---- 1.116 -.004 1.120 1275 ---- ---- ---- ---- 1.146 -.004 1.150 1300 ---- ---- ---- ---- 1.176 -.004 1.180 1325 ---- ---- ---- ---- 1.207 -.003 1.210 1350 ---- ---- ---- ---- 1.237 -.004 1.241 1375 ---- ---- ---- ---- 1.269 -.004 1.273 1400 ---- ---- ---- ---- 1.301 -.004 1.305 1425 ---- ---- ---- ---- 1.333 -.004 1.337 1450 ---- ---- ---- ---- 1.366 -.005 1.371 1475 ---- ---- ---- ---- 1.400 -.005 1.405 1500 ---- ---- ---- ---- 1.435 -.005 1.440 1525 ---- ---- ---- ---- 1.471 -.005 1.476 1550 ---- ---- ---- ---- 1.508 -.005 1.513 1575 ---- ---- ---- ---- 1.546 -.005 1.551 1600 ---- ---- ---- ---- 1.586 -.005 1.591 1625 ---- ---- ---- ---- 1.627 -.005 1.632 1650 ---- ---- ---- ---- 1.669 -.006 1.675 1675 ---- ---- ---- ---- 1.714 -.005 1.719 1700 ---- ---- ---- ---- 1.760 -.006 1.766 1725 ---- ---- ---- ---- 1.808 -.006 1.814 1750 ---- ---- ---- ---- 1.858 -.006 1.864 1775 ---- ---- ---- ---- 1.911 -.006 1.917 1800 ---- ---- ---- ---- 1.966 -.006 1.972 1825 ---- ---- ---- ---- 2.023 -.007 2.030 1850 ---- ---- ---- ---- 2.083 -.007 2.090 1875 ---- ---- ---- ---- 2.146 -.006 2.152 1900 ---- ---- ---- ---- 2.211 -.007 2.218 1925 ---- ---- ---- ---- 2.279 -.007 2.286 1950 ---- ---- ---- ---- 2.350 -.007 2.357 1975 ---- ---- ---- ---- 2.424 -.007 2.431 2000 ---- ---- ---- ---- 2.501 -.007 2.508 2025 ---- ---- ---- ---- 2.580 -.008 2.588 2050 ---- ---- ---- ---- 2.664 -.007 2.671 2075 ---- ---- ---- ---- 2.750 -.008 2.758 2100 ---- ---- ---- ---- 2.839 -.009 2.848 2125 ---- ---- ---- ---- 2.932 -.009 2.941 2150 ---- ---- ---- ---- 3.029 -.008 3.037 2175 ---- ---- ---- ---- 3.129 -.009 3.138 2200 ---- ---- ---- ---- 3.233 -.009 3.242 2225 ---- ---- ---- ---- 3.342 -.009 3.351 2250 ---- ---- ---- ---- 3.455 -.010 3.465 2275 ---- ---- ---- ---- 3.574 -.009 3.583 2300 ---- ---- ---- ---- 3.697 -.009 3.706 2325 ---- ---- ---- ---- 3.825 -.009 3.834 2350 ---- ---- ---- ---- 3.957 -.010 3.967 2375 ---- ---- ---- ---- 4.094 -.009 4.103 2400 ---- ---- ---- ---- 4.234 -.010 4.244 2425 ---- ---- ---- ---- 4.379 -.009 4.388 2450 ---- ---- ---- ---- 4.527 -.010 4.537 2475 ---- ---- ---- ---- 4.679 -.010 4.689 2500 ---- ---- ---- ---- 4.835 -.009 4.844 2525 ---- ---- ---- ---- 4.994 -.010 5.004 2550 ---- ---- ---- ---- 5.157 -.010 5.167 2575 ---- ---- ---- ---- 5.324 -.009 5.333 2600 ---- ---- ---- ---- 5.494 -.009 5.503 2625 ---- ---- ---- ---- 5.667 -.009 5.676 2650 ---- ---- ---- ---- 5.843 -.010 5.853 2675 ---- ---- ---- ---- 6.023 -.009 6.032 2700 ---- ---- ---- ---- 6.205 -.009 6.214 2725 ---- ---- ---- ---- 6.390 -.009 6.399 2750 ---- ---- ---- ---- 6.578 -.008 6.586 2775 ---- ---- ---- ---- 6.767 -.009 6.776 2800 ---- ---- ---- ---- 6.959 -.008 6.967 2825 ---- ---- ---- ---- 7.152 -.008 7.160 2850 ---- ---- ---- ---- 7.347 -.008 7.355 2875 ---- ---- ---- ---- 7.544 -.008 7.552 2900 ---- ---- ---- ---- 7.743 -.008 7.751 2925 ---- ---- ---- ---- 7.943 -.008 7.951 2950 ---- ---- ---- ---- 8.145 -.007 8.152 2975 ---- ---- ---- ---- 8.348 -.007 8.355 3000 ---- ---- ---- ---- 8.552 -.007 8.559 3025 ---- ---- ---- ---- 8.758 -.006 8.764 3050 ---- ---- ---- ---- 8.965 -.006 8.971 3075 ---- ---- ---- ---- 9.172 -.007 9.179 3100 ---- ---- ---- ---- 9.381 -.006 9.387 3125 ---- ---- ---- ---- 9.591 -.006 9.597 3150 ---- ---- ---- ---- 9.802 -.005 9.807 3175 ---- ---- ---- ---- 10.013 -.006 10.019 3200 ---- ---- ---- ---- 10.226 -.005 10.231 3225 ---- ---- ---- ---- 10.439 -.004 10.443 3250 ---- ---- ---- ---- 10.652 -.005 10.657 3275 ---- ---- ---- ---- 10.867 -.004 10.871 3300 ---- ---- ---- ---- 11.082 -.004 11.086 3325 ---- ---- ---- ---- 11.298 -.003 11.301 3350 ---- ---- ---- ---- 11.514 -.004 11.518 3375 ---- ---- ---- ---- 11.731 -.003 11.734 3400 ---- ---- ---- ---- 11.949 -.003 11.952 3425 ---- ---- ---- ---- 12.167 -.003 12.170 3450 ---- ---- ---- ---- 12.386 -.003 12.389 3475 ---- ---- ---- ---- 12.606 -.002 12.608 3500 ---- ---- ---- ---- 12.826 -.002 12.828 3525 ---- ---- ---- ---- 13.047 -.002 13.049 3550 ---- ---- ---- ---- 13.268 -.002 13.270 3575 ---- ---- ---- ---- 13.490 -.002 13.492 3600 ---- ---- ---- ---- 13.713 -.001 13.714 3625 ---- ---- ---- ---- 13.936 -.001 13.937 3650 ---- ---- ---- ---- 14.160 -.001 14.161 3675 ---- ---- ---- ---- 14.384 -.001 14.385 3700 ---- ---- ---- ---- 14.609 -.001 14.610 3725 ---- ---- ---- ---- 14.835 UNCH 14.835 3750 ---- ---- ---- ---- 15.061 UNCH 15.061 3775 ---- ---- ---- ---- 15.288 UNCH 15.288 3800 ---- ---- ---- ---- 15.515 UNCH 15.515 3825 ---- ---- ---- ---- 15.743 +.001 15.742 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.000 -.002 1.002 1050 ---- ---- ---- ---- 1.033 -.002 1.035 1075 ---- ---- ---- ---- 1.066 -.002 1.068 1100 ---- ---- ---- ---- 1.099 -.002 1.101 1125 ---- ---- ---- ---- 1.131 -.002 1.133 1150 ---- ---- ---- ---- 1.163 -.003 1.166 1175 ---- ---- ---- ---- 1.195 -.003 1.198 1200 ---- ---- ---- ---- 1.227 -.003 1.230 1225 ---- ---- ---- ---- 1.259 -.002 1.261 1250 ---- ---- ---- ---- 1.290 -.003 1.293 1275 ---- ---- ---- ---- 1.322 -.003 1.325 1300 ---- ---- ---- ---- 1.354 -.003 1.357 1325 ---- ---- ---- ---- 1.386 -.003 1.389 1350 ---- ---- ---- ---- 1.419 -.003 1.422 1375 ---- ---- ---- ---- 1.452 -.003 1.455 1400 ---- ---- ---- ---- 1.485 -.003 1.488 1425 ---- ---- ---- ---- 1.519 -.004 1.523 1450 ---- ---- ---- ---- 1.554 -.003 1.557 1475 ---- ---- ---- ---- 1.589 -.004 1.593 1500 ---- ---- ---- ---- 1.626 -.003 1.629 1525 ---- ---- ---- ---- 1.663 -.004 1.667 1550 ---- ---- ---- ---- 1.702 -.003 1.705 1575 ---- ---- ---- ---- 1.741 -.004 1.745 1600 ---- ---- ---- ---- 1.782 -.004 1.786 1625 ---- ---- ---- ---- 1.825 -.004 1.829 1650 ---- ---- ---- ---- 1.869 -.004 1.873 1675 ---- ---- ---- ---- 1.914 -.005 1.919 1700 ---- ---- ---- ---- 1.962 -.004 1.966 1725 ---- ---- ---- ---- 2.011 -.005 2.016 1750 ---- ---- ---- ---- 2.063 -.005 2.068 1775 ---- ---- ---- ---- 2.117 -.005 2.122 1800 ---- ---- ---- ---- 2.173 -.005 2.178 1825 ---- ---- ---- ---- 2.232 -.005 2.237 1850 ---- ---- ---- ---- 2.294 -.005 2.299 1875 ---- ---- ---- ---- 2.358 -.005 2.363 1900 ---- ---- ---- ---- 2.424 -.006 2.430 1925 ---- ---- ---- ---- 2.494 -.006 2.500 1950 ---- ---- ---- ---- 2.566 -.006 2.572 1975 ---- ---- ---- ---- 2.642 -.006 2.648 2000 ---- ---- ---- ---- 2.720 -.006 2.726 2025 ---- ---- ---- ---- 2.801 -.006 2.807 2050 ---- ---- ---- ---- 2.886 -.006 2.892 2075 ---- ---- ---- ---- 2.974 -.006 2.980 2100 ---- ---- ---- ---- 3.064 -.007 3.071 2125 ---- ---- ---- ---- 3.159 -.006 3.165 2150 ---- ---- ---- ---- 3.257 -.006 3.263 2175 ---- ---- ---- ---- 3.358 -.007 3.365 2200 ---- ---- ---- ---- 3.464 -.007 3.471 2225 ---- ---- ---- ---- 3.574 -.007 3.581 2250 ---- ---- ---- ---- 3.689 -.007 3.696 2275 ---- ---- ---- ---- 3.809 -.007 3.816 2300 ---- ---- ---- ---- 3.934 -.007 3.941 2325 ---- ---- ---- ---- 4.063 -.007 4.070 2350 ---- ---- ---- ---- 4.197 -.007 4.204 2375 ---- ---- ---- ---- 4.335 -.007 4.342 2400 ---- ---- ---- ---- 4.478 -.007 4.485 2425 ---- ---- ---- ---- 4.624 -.007 4.631 2450 ---- ---- ---- ---- 4.774 -.006 4.780 2475 ---- ---- ---- ---- 4.927 -.007 4.934 2500 ---- ---- ---- ---- 5.085 -.006 5.091 2525 ---- ---- ---- ---- 5.246 -.006 5.252 2550 ---- ---- ---- ---- 5.410 -.007 5.417 2575 ---- ---- ---- ---- 5.578 -.007 5.585 2600 ---- ---- ---- ---- 5.750 -.006 5.756 2625 ---- ---- ---- ---- 5.925 -.006 5.931 2650 ---- ---- ---- ---- 6.103 -.006 6.109 2675 ---- ---- ---- ---- 6.284 -.006 6.290 2700 ---- ---- ---- ---- 6.468 -.005 6.473 2725 ---- ---- ---- ---- 6.655 -.005 6.660 2750 ---- ---- ---- ---- 6.844 -.004 6.848 2775 ---- ---- ---- ---- 7.035 -.004 7.039 2800 ---- ---- ---- ---- 7.228 -.004 7.232 2825 ---- ---- ---- ---- 7.423 -.004 7.427 2850 ---- ---- ---- ---- 7.619 -.004 7.623 2875 ---- ---- ---- ---- 7.818 -.004 7.822 2900 ---- ---- ---- ---- 8.018 -.003 8.021 2925 ---- ---- ---- ---- 8.219 -.004 8.223 2950 ---- ---- ---- ---- 8.422 -.003 8.425 2975 ---- ---- ---- ---- 8.627 -.003 8.630 3000 ---- ---- ---- ---- 8.832 -.003 8.835 3025 ---- ---- ---- ---- 9.039 -.002 9.041 3050 ---- ---- ---- ---- 9.247 -.002 9.249 3075 ---- ---- ---- ---- 9.456 -.002 9.458 3100 ---- ---- ---- ---- 9.666 -.002 9.668 3125 ---- ---- ---- ---- 9.877 -.001 9.878 3150 ---- ---- ---- ---- 10.089 -.001 10.090 3175 ---- ---- ---- ---- 10.302 UNCH 10.302 3200 ---- ---- ---- ---- 10.515 UNCH 10.515 3225 ---- ---- ---- ---- 10.729 UNCH 10.729 3250 ---- ---- ---- ---- 10.944 +.001 10.943 3275 ---- ---- ---- ---- 11.159 +.001 11.158 3300 ---- ---- ---- ---- 11.375 +.001 11.374 3325 ---- ---- ---- ---- 11.592 +.002 11.590 3350 ---- ---- ---- ---- 11.809 +.002 11.807 3375 ---- ---- ---- ---- 12.027 +.002 12.025 3400 ---- ---- ---- ---- 12.245 +.002 12.243 3425 ---- ---- ---- ---- 12.464 +.002 12.462 3450 ---- ---- ---- ---- 12.684 +.003 12.681 3475 ---- ---- ---- ---- 12.904 +.003 12.901 3500 ---- ---- ---- ---- 13.125 +.003 13.122 3525 ---- ---- ---- ---- 13.347 +.004 13.343 3550 ---- ---- ---- ---- 13.569 +.004 13.565 3575 ---- ---- ---- ---- 13.792 +.005 13.787 3600 ---- ---- ---- ---- 14.015 +.005 14.010 3625 ---- ---- ---- ---- 14.239 +.005 14.234 3650 ---- ---- ---- ---- 14.463 +.005 14.458 3675 ---- ---- ---- ---- 14.688 +.005 14.683 3700 ---- ---- ---- ---- 14.914 +.006 14.908 3725 ---- ---- ---- ---- 15.140 +.006 15.134 3750 ---- ---- ---- ---- 15.367 +.006 15.361 3775 ---- ---- ---- ---- 15.595 +.007 15.588 3800 ---- ---- ---- ---- 15.823 +.007 15.816 3825 ---- ---- ---- ---- 16.051 +.007 16.044 3850 ---- ---- ---- ---- 16.280 +.007 16.273 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.244 -.001 1.245 1050 ---- ---- ---- ---- 1.281 -.001 1.282 1075 ---- ---- ---- ---- 1.319 -.001 1.320 1100 ---- ---- ---- ---- 1.355 -.001 1.356 1125 ---- ---- ---- ---- 1.392 -.001 1.393 1150 ---- ---- ---- ---- 1.428 -.001 1.429 1175 ---- ---- ---- ---- 1.464 -.001 1.465 1200 ---- ---- ---- ---- 1.500 -.001 1.501 1225 ---- ---- ---- ---- 1.535 -.001 1.536 1250 ---- ---- ---- ---- 1.570 -.001 1.571 1275 ---- ---- ---- ---- 1.604 -.002 1.606 1300 ---- ---- ---- ---- 1.639 -.001 1.640 1325 ---- ---- ---- ---- 1.674 -.001 1.675 1350 ---- ---- ---- ---- 1.709 -.001 1.710 1375 ---- ---- ---- ---- 1.744 -.001 1.745 1400 ---- ---- ---- ---- 1.780 -.001 1.781 1425 ---- ---- ---- ---- 1.816 -.001 1.817 1450 ---- ---- ---- ---- 1.852 -.002 1.854 1475 ---- ---- ---- ---- 1.889 -.002 1.891 1500 ---- ---- ---- ---- 1.927 -.002 1.929 1525 ---- ---- ---- ---- 1.966 -.002 1.968 1550 ---- ---- ---- ---- 2.006 -.002 2.008 1575 ---- ---- ---- ---- 2.047 -.002 2.049 1600 ---- ---- ---- ---- 2.089 -.002 2.091 1625 ---- ---- ---- ---- 2.133 -.002 2.135 1650 ---- ---- ---- ---- 2.178 -.002 2.180 1675 ---- ---- ---- ---- 2.224 -.003 2.227 1700 ---- ---- ---- ---- 2.272 -.003 2.275 1725 ---- ---- ---- ---- 2.322 -.003 2.325 1750 ---- ---- ---- ---- 2.375 -.002 2.377 1775 ---- ---- ---- ---- 2.429 -.003 2.432 1800 ---- ---- ---- ---- 2.486 -.003 2.489 1825 ---- ---- ---- ---- 2.545 -.003 2.548 1850 ---- ---- ---- ---- 2.607 -.003 2.610 1875 ---- ---- ---- ---- 2.671 -.003 2.674 1900 ---- ---- ---- ---- 2.738 -.003 2.741 1925 ---- ---- ---- ---- 2.808 -.003 2.811 1950 ---- ---- ---- ---- 2.880 -.004 2.884 1975 ---- ---- ---- ---- 2.956 -.003 2.959 2000 ---- ---- ---- ---- 3.034 -.004 3.038 2025 ---- ---- ---- ---- 3.116 -.003 3.119 2050 ---- ---- ---- ---- 3.200 -.004 3.204 2075 ---- ---- ---- ---- 3.288 -.004 3.292 2100 ---- ---- ---- ---- 3.379 -.004 3.383 2125 ---- ---- ---- ---- 3.473 -.004 3.477 2150 ---- ---- ---- ---- 3.571 -.004 3.575 2175 ---- ---- ---- ---- 3.672 -.004 3.676 2200 ---- ---- ---- ---- 3.777 -.004 3.781 2225 ---- ---- ---- ---- 3.886 -.004 3.890 2250 ---- ---- ---- ---- 4.000 -.003 4.003 2275 ---- ---- ---- ---- 4.118 -.004 4.122 2300 ---- ---- ---- ---- 4.242 -.003 4.245 2325 ---- ---- ---- ---- 4.370 -.004 4.374 2350 ---- ---- ---- ---- 4.503 -.004 4.507 2375 ---- ---- ---- ---- 4.641 -.004 4.645 2400 ---- ---- ---- ---- 4.783 -.003 4.786 2425 ---- ---- ---- ---- 4.929 -.003 4.932 2450 ---- ---- ---- ---- 5.079 -.003 5.082 2475 ---- ---- ---- ---- 5.233 -.003 5.236 2500 ---- ---- ---- ---- 5.390 -.003 5.393 2525 ---- ---- ---- ---- 5.552 -.002 5.554 2550 ---- ---- ---- ---- 5.716 -.003 5.719 2575 ---- ---- ---- ---- 5.885 -.002 5.887 2600 ---- ---- ---- ---- 6.057 -.001 6.058 2625 ---- ---- ---- ---- 6.232 -.001 6.233 2650 ---- ---- ---- ---- 6.410 -.002 6.412 2675 ---- ---- ---- ---- 6.592 -.001 6.593 2700 ---- ---- ---- ---- 6.777 -.001 6.778 2725 ---- ---- ---- ---- 6.965 UNCH 6.965 2750 ---- ---- ---- ---- 7.155 UNCH 7.155 2775 ---- ---- ---- ---- 7.347 UNCH 7.347 2800 ---- ---- ---- ---- 7.542 UNCH 7.542 2825 ---- ---- ---- ---- 7.738 UNCH 7.738 2850 ---- ---- ---- ---- 7.937 +.001 7.936 2875 ---- ---- ---- ---- 8.137 +.002 8.135 2900 ---- ---- ---- ---- 8.339 +.002 8.337 2925 ---- ---- ---- ---- 8.542 +.002 8.540 2950 ---- ---- ---- ---- 8.747 +.003 8.744 2975 ---- ---- ---- ---- 8.953 +.003 8.950 3000 ---- ---- ---- ---- 9.160 +.003 9.157 3025 ---- ---- ---- ---- 9.369 +.004 9.365 3050 ---- ---- ---- ---- 9.578 +.003 9.575 3075 ---- ---- ---- ---- 9.789 +.004 9.785 3100 ---- ---- ---- ---- 10.001 +.005 9.996 3125 ---- ---- ---- ---- 10.214 +.005 10.209 3150 ---- ---- ---- ---- 10.427 +.005 10.422 3175 ---- ---- ---- ---- 10.642 +.006 10.636 3200 ---- ---- ---- ---- 10.857 +.006 10.851 3225 ---- ---- ---- ---- 11.073 +.007 11.066 3250 ---- ---- ---- ---- 11.289 +.007 11.282 3275 ---- ---- ---- ---- 11.506 +.007 11.499 3300 ---- ---- ---- ---- 11.724 +.008 11.716 3325 ---- ---- ---- ---- 11.942 +.008 11.934 3350 ---- ---- ---- ---- 12.161 +.009 12.152 3375 ---- ---- ---- ---- 12.380 +.009 12.371 3400 ---- ---- ---- ---- 12.600 +.009 12.591 3425 ---- ---- ---- ---- 12.821 +.010 12.811 3450 ---- ---- ---- ---- 13.042 +.010 13.032 3475 ---- ---- ---- ---- 13.263 +.010 13.253 3500 ---- ---- ---- ---- 13.486 +.011 13.475 3525 ---- ---- ---- ---- 13.708 +.011 13.697 3550 ---- ---- ---- ---- 13.932 +.012 13.920 3575 ---- ---- ---- ---- 14.156 +.012 14.144 3600 ---- ---- ---- ---- 14.380 +.012 14.368 3625 ---- ---- ---- ---- 14.605 +.012 14.593 3650 ---- ---- ---- ---- 14.831 +.013 14.818 3675 ---- ---- ---- ---- 15.057 +.013 15.044 3700 ---- ---- ---- ---- 15.284 +.014 15.270 3725 ---- ---- ---- ---- 15.511 +.014 15.497 3750 ---- ---- ---- ---- 15.739 +.014 15.725 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.802 UNCH 1.802 1325 ---- ---- ---- ---- 1.841 UNCH 1.841 1350 ---- ---- ---- ---- 1.879 -.001 1.880 1375 ---- ---- ---- ---- 1.917 -.001 1.918 1400 ---- ---- ---- ---- 1.956 UNCH 1.956 1425 ---- ---- ---- ---- 1.994 UNCH 1.994 1450 ---- ---- ---- ---- 2.032 -.001 2.033 1475 ---- ---- ---- ---- 2.071 UNCH 2.071 1500 ---- ---- ---- ---- 2.110 UNCH 2.110 1525 ---- ---- ---- ---- 2.149 -.001 2.150 1550 ---- ---- ---- ---- 2.189 -.001 2.190 1575 ---- ---- ---- ---- 2.230 -.001 2.231 1600 ---- ---- ---- ---- 2.272 -.001 2.273 1625 ---- ---- ---- ---- 2.315 -.001 2.316 1650 ---- ---- ---- ---- 2.360 -.001 2.361 1675 ---- ---- ---- ---- 2.405 -.002 2.407 1700 ---- ---- ---- ---- 2.453 -.001 2.454 1725 ---- ---- ---- ---- 2.503 -.001 2.504 1750 ---- ---- ---- ---- 2.554 -.002 2.556 1775 ---- ---- ---- ---- 2.608 -.002 2.610 1800 ---- ---- ---- ---- 2.665 -.002 2.667 1825 ---- ---- ---- ---- 2.724 -.002 2.726 1850 ---- ---- ---- ---- 2.786 -.002 2.788 1875 ---- ---- ---- ---- 2.851 -.002 2.853 1900 ---- ---- ---- ---- 2.919 -.002 2.921 1925 ---- ---- ---- ---- 2.989 -.002 2.991 1950 ---- ---- ---- ---- 3.063 -.002 3.065 1975 ---- ---- ---- ---- 3.139 -.002 3.141 2000 ---- ---- ---- ---- 3.219 -.002 3.221 2025 ---- ---- ---- ---- 3.302 -.001 3.303 2050 ---- ---- ---- ---- 3.387 -.002 3.389 2075 ---- ---- ---- ---- 3.476 -.002 3.478 2100 ---- ---- ---- ---- 3.568 -.002 3.570 2125 ---- ---- ---- ---- 3.663 -.002 3.665 2150 ---- ---- ---- ---- 3.762 -.002 3.764 2175 ---- ---- ---- ---- 3.864 -.001 3.865 2200 ---- ---- ---- ---- 3.970 -.001 3.971 2225 ---- ---- ---- ---- 4.080 -.001 4.081 2250 ---- ---- ---- ---- 4.194 -.002 4.196 2275 ---- ---- ---- ---- 4.313 -.002 4.315 2300 ---- ---- ---- ---- 4.438 -.001 4.439 2325 ---- ---- ---- ---- 4.567 -.001 4.568 2350 ---- ---- ---- ---- 4.701 -.002 4.703 2375 ---- ---- ---- ---- 4.840 -.001 4.841 2400 ---- ---- ---- ---- 4.983 -.001 4.984 2425 ---- ---- ---- ---- 5.131 UNCH 5.131 2450 ---- ---- ---- ---- 5.282 UNCH 5.282 2475 ---- ---- ---- ---- 5.437 UNCH 5.437 2500 ---- ---- ---- ---- 5.595 UNCH 5.595 2525 ---- ---- ---- ---- 5.758 +.001 5.757 2550 ---- ---- ---- ---- 5.924 +.001 5.923 2575 ---- ---- ---- ---- 6.093 +.001 6.092 2600 ---- ---- ---- ---- 6.266 +.001 6.265 2625 ---- ---- ---- ---- 6.443 +.002 6.441 2650 ---- ---- ---- ---- 6.623 +.002 6.621 2675 ---- ---- ---- ---- 6.806 +.002 6.804 2700 ---- ---- ---- ---- 6.992 +.002 6.990 2725 ---- ---- ---- ---- 7.181 +.003 7.178 2750 ---- ---- ---- ---- 7.372 +.003 7.369 2775 ---- ---- ---- ---- 7.566 +.003 7.563 2800 ---- ---- ---- ---- 7.762 +.004 7.758 2825 ---- ---- ---- ---- 7.960 +.004 7.956 2850 ---- ---- ---- ---- 8.159 +.004 8.155 2875 ---- ---- ---- ---- 8.361 +.005 8.356 2900 ---- ---- ---- ---- 8.563 +.005 8.558 2925 ---- ---- ---- ---- 8.768 +.006 8.762 2950 ---- ---- ---- ---- 8.974 +.006 8.968 2975 ---- ---- ---- ---- 9.181 +.006 9.175 3000 ---- ---- ---- ---- 9.390 +.007 9.383 3025 ---- ---- ---- ---- 9.599 +.007 9.592 3050 ---- ---- ---- ---- 9.810 +.007 9.803 3075 ---- ---- ---- ---- 10.022 +.008 10.014 3100 ---- ---- ---- ---- 10.235 +.008 10.227 3125 ---- ---- ---- ---- 10.449 +.009 10.440 3150 ---- ---- ---- ---- 10.664 +.010 10.654 3175 ---- ---- ---- ---- 10.879 +.010 10.869 3200 ---- ---- ---- ---- 11.095 +.010 11.085 3225 ---- ---- ---- ---- 11.312 +.011 11.301 3250 ---- ---- ---- ---- 11.529 +.011 11.518 3275 ---- ---- ---- ---- 11.747 +.011 11.736 3300 ---- ---- ---- ---- 11.966 +.012 11.954 3325 ---- ---- ---- ---- 12.185 +.012 12.173 3350 ---- ---- ---- ---- 12.405 +.013 12.392 3375 ---- ---- ---- ---- 12.625 +.013 12.612 3400 ---- ---- ---- ---- 12.846 +.014 12.832 3425 ---- ---- ---- ---- 13.067 +.014 13.053 3450 ---- ---- ---- ---- 13.289 +.015 13.274 3475 ---- ---- ---- ---- 13.511 +.015 13.496 3500 ---- ---- ---- ---- 13.734 +.015 13.719 3525 ---- ---- ---- ---- 13.958 +.016 13.942 3550 ---- ---- ---- ---- 14.182 +.016 14.166 3575 ---- ---- ---- ---- 14.407 +.017 14.390 3600 ---- ---- ---- ---- 14.632 +.017 14.615 3625 ---- ---- ---- ---- 14.858 +.018 14.840 3650 ---- ---- ---- ---- 15.084 +.018 15.066 3675 ---- ---- ---- ---- 15.311 +.018 15.293 3700 ---- ---- ---- ---- 15.538 +.018 15.520 3725 ---- ---- ---- ---- 15.766 +.019 15.747 3750 ---- ---- ---- ---- 15.995 +.019 15.976 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7139 4555 48062 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 7.839 +.083 7.756 1575 ---- ---- ---- ---- 7.589 +.083 7.506 1600 ---- ---- ---- ---- 7.339 +.083 7.256 1625 ---- ---- ---- ---- 7.089 +.083 7.006 1650 ---- ---- ---- ---- 6.839 +.083 6.756 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.840 +.083 4.757 1875 ---- ---- ---- ---- 4.590 +.082 4.508 1900 ---- ---- ---- ---- 4.341 +.082 4.259 1925 ---- ---- ---- ---- 4.092 +.082 4.010 1950 ---- ---- ---- ---- 3.844 +.083 3.761 1955 ---- ---- ---- ---- 3.794 +.082 3.712 1960 ---- ---- ---- ---- 3.744 +.082 3.662 1965 ---- ---- ---- ---- 3.694 +.082 3.612 1970 ---- ---- ---- ---- 3.645 +.082 3.563 1975 ---- ---- ---- ---- 3.595 +.082 3.513 1980 ---- ---- ---- ---- 3.546 +.082 3.464 1985 ---- ---- ---- ---- 3.496 +.082 3.414 1990 ---- ---- ---- ---- 3.446 +.081 3.365 1995 ---- ---- ---- ---- 3.397 +.082 3.315 2000 ---- ---- ---- ---- 3.347 +.081 3.266 2005 ---- ---- ---- ---- 3.298 +.082 3.216 2010 ---- ---- ---- ---- 3.248 +.081 3.167 2015 ---- ---- ---- ---- 3.199 +.082 3.117 2020 ---- ---- ---- ---- 3.149 +.081 3.068 2025 ---- ---- ---- ---- 3.100 +.081 3.019 1 2030 ---- ---- ---- ---- 3.050 +.081 2.969 2035 ---- ---- ---- ---- 3.001 +.081 2.920 2040 ---- ---- ---- ---- 2.952 +.081 2.871 2045 ---- ---- ---- ---- 2.902 +.080 2.822 2050 ---- ---- ---- ---- 2.853 +.080 2.773 2055 ---- ---- ---- ---- 2.804 +.080 2.724 2060 ---- ---- ---- ---- 2.755 +.080 2.675 2065 ---- ---- ---- ---- 2.706 +.080 2.626 2070 ---- ---- ---- ---- 2.656 +.079 2.577 2075 ---- ---- ---- ---- 2.607 +.079 2.528 2080 ---- ---- ---- ---- 2.559 +.079 2.480 2085 ---- ---- ---- ---- 2.510 +.079 2.431 2090 ---- ---- ---- ---- 2.461 +.079 2.382 2095 ---- ---- ---- ---- 2.412 +.078 2.334 2100 ---- 2.376B 2.170A 2.170A 2.364 +.078 2.286 1 2105 ---- ---- ---- ---- 2.315 +.077 2.238 2110 ---- ---- ---- ---- 2.267 +.077 2.190 2115 ---- ---- ---- ---- 2.219 +.077 2.142 2120 ---- ---- ---- ---- 2.171 +.077 2.094 2125 ---- 2.476B 1.933A 1.933A 2.123 +.076 2.047 1 2130 ---- ---- ---- ---- 2.075 +.076 1.999 2135 ---- ---- ---- ---- 2.028 +.076 1.952 2140 ---- ---- ---- ---- 1.981 +.076 1.905 2145 ---- ---- ---- ---- 1.934 +.075 1.859 200 2150 ---- 2.236B 1.701A 1.701A 1.887 +.074 1.813 2155 ---- ---- ---- ---- 1.841 +.074 1.767 2160 ---- ---- ---- ---- 1.794 +.073 1.721 2165 ---- ---- ---- ---- 1.748 +.073 1.675 2170 ---- ---- ---- ---- 1.703 +.073 1.630 2175 ---- 2.001B 1.479A 1.479A 1.658 +.072 1.586 2180 ---- ---- 1.518A 1.518A 1.613 +.072 1.541 2185 ---- ---- 1.477A 1.477A 1.569 +.071 1.498 2190 ---- 1.470B 1.436A 1.436A 1.525 +.071 1.454 1 2195 ---- 1.472B 1.395A 1.395A 1.481 +.070 1.411 2200 ---- 1.772B 1.267A 1.267A 1.438 +.069 1.369 300 2205 ---- 1.518B 1.316A 1.316A 1.395 +.068 1.327 2210 ---- 1.525B 1.277A 1.277A 1.353 +.068 1.285 16 2215 ---- 1.534B 1.240A 1.240A 1.312 +.068 1.244 2220 ---- 1.519B 1.202A 1.202A 1.271 +.067 1.204 4 2225 ---- 1.551B 1.069A 1.069A 1.231 +.066 1.165 2 2230 ---- 1.433B ---- ---- 1.191 +.065 1.126 2235 ---- 1.390B ---- ---- 1.152 +.065 1.087 3 2240 ---- 1.348B ---- ---- 1.114 +.064 1.050 13 2245 ---- 1.307B ---- ---- 1.076 +.063 1.013 3 2250 1.253 1.344B .893A .967A 1.039 +.063 2 .976 4 5 2255 ---- 1.225B ---- ---- 1.003 +.062 .941 2260 ---- 1.185B .832A .832A .967 +.061 .906 3 2265 ---- 1.146B .791A .791A .933 +.061 .872 2270 ---- 1.107B .760A .760A .899 +.060 .839 2275 1.051 1.149B .730A 1.096B .866 +.059 2 .807 5 2280 ---- 1.033B .704A .704A .833 +.057 .776 7 2285 ---- .996B .675A .675A .802 +.057 .745 7 2290 ---- .958B .648A .648A .771 +.056 .715 2295 ---- .997B .622A .622A .742 +.056 .686 2300 ---- .970B .596A .596A .713 +.055 .658 1 2305 ---- .930B .571A .571A .685 +.054 .631 10 2310 ---- .897B .547A .547A .657 +.052 .605 2315 ---- .866B .524A .524A .631 +.051 .580 2320 ---- .835B .502A .502A .606 +.051 .555 12 2325 ---- .813B .479A .479A .581 +.050 .531 34 2330 ---- .775B .459A .459A .557 +.049 .508 1 4 2335 ---- .747B .439A .439A .534 +.048 .486 3 2340 ---- .727B .420A .420A .512 +.047 .465 2 2345 ---- .701B .404A .404A .491 +.046 .445 2350 ---- .675B .384A .384A .470 +.045 .425 3 4 2355 ---- .650B .368A .368A .450 +.044 .406 5 2360 ---- .626B .351A .351A .431 +.043 .388 2365 ---- .602B .336A .336A .413 +.042 .371 10 2370 .491 .579B .321A .368A .395 +.041 3 .354 2375 ---- .556B .307A .307A .378 +.040 .338 2380 ---- .536B .296A .296A .362 +.039 .323 2385 ---- ---- ---- .283A .347 ---- ---- 2390 ---- ---- ---- .270A .332 ---- ---- 2395 ---- ---- ---- .257A .318 ---- ---- 2400 .372 .456B .247A .284A .304 +.036 1 .268 6 17 2405 ---- ---- ---- .237A .291 ---- ---- 2410 ---- ---- ---- .228A .279 ---- ---- 2415 ---- ---- ---- .218A .267 ---- ---- 2420 ---- ---- ---- .208A .255 ---- ---- 2425 ---- .372B .200A .372B .245 +.032 .213 10 2450 .215 .302B .163A .185B .197 +.027 6 .170 5 5 2475 ---- .248B .133A .248B .160 +.024 .136 2500 ---- .203B ---- .203B .130 +.020 1 .110 1 2 2525 .134 .166B .134 .141B .107 +.017 15 .090 2550 ---- .137B ---- .137B .089 +.015 .074 2575 ---- .113B ---- .113B .074 +.012 .062 2 2600 ---- .094B ---- .094B .063 +.011 .052 3 3 2625 ---- .079B ---- .078B .053 +.009 .044 2650 ---- .066B ---- .066B .046 +.009 .037 2675 ---- .055B ---- .055B .040 +.008 .032 2 2700 ---- .047B ---- .047B .035 +.007 1 .028 2725 ---- .040B ---- .040B .030 +.005 .025 2750 ---- .034B ---- .034B .027 +.005 .022 2775 ---- .030B ---- .029B .024 +.005 .019 2800 ---- ---- ---- .022A .022 ---- ---- 2825 ---- ---- ---- .020A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 23 698 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 UNCH .002 1 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .003 UNCH .003 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .006 UNCH .006 1925 ---- ---- ---- ---- .007 UNCH .007 1950 ---- ---- ---- ---- .008 -.001 .009 1955 ---- ---- ---- ---- .008 -.001 .009 1960 ---- ---- ---- ---- .009 -.001 .010 1965 ---- ---- ---- ---- .009 -.001 .010 1970 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .010 -.001 .011 1 1980 ---- ---- ---- ---- .010 -.001 .011 14 1985 ---- ---- ---- ---- .010 -.002 .012 1990 ---- ---- ---- ---- .011 -.001 .012 1995 ---- ---- ---- ---- .011 -.002 .013 2000 ---- ---- ---- ---- .012 -.001 .013 1 2005 ---- ---- ---- ---- .012 -.002 .014 2010 ---- ---- ---- ---- .013 -.001 .014 2015 ---- ---- ---- ---- .013 -.002 .015 2020 ---- ---- ---- ---- .014 -.002 .016 2025 ---- ---- ---- ---- .014 -.002 .016 2030 ---- ---- ---- ---- .015 -.002 .017 2035 ---- ---- ---- ---- .015 -.003 .018 2040 ---- ---- ---- ---- .016 -.002 .018 2045 ---- ---- ---- ---- .017 -.002 .019 2050 ---- ---- ---- ---- .017 -.003 .020 2055 ---- ---- ---- ---- .018 -.003 .021 2060 ---- ---- ---- ---- .019 -.003 .022 2065 ---- ---- ---- ---- .020 -.003 .023 15 2070 ---- ---- ---- ---- .021 -.003 .024 2075 ---- ---- ---- ---- .022 -.003 .025 2080 ---- ---- ---- ---- .023 -.004 .027 2085 ---- ---- ---- ---- .024 -.004 .028 2090 ---- ---- .029A .029A .025 -.005 .030 2095 ---- ---- .030A .030A .026 -.005 .031 2100 ---- ---- .031A .031A .028 -.005 .033 3 4 2105 ---- ---- .033A .033A .029 -.006 .035 10 2110 ---- ---- .034A .034A .031 -.006 .037 10 2115 ---- ---- .036A .036A .033 -.006 .039 2120 ---- ---- .037A .037A .035 -.006 .041 1 2125 ---- ---- .039A .039A .037 -.006 .043 2130 ---- ---- .041A .041A .039 -.007 .046 11 2135 ---- ---- .043A .043A .042 -.007 .049 10 2140 ---- ---- .045A .045A .044 -.008 .052 2145 ---- .056B .047A .056B .047 -.008 .055 137 2150 ---- .061B .050A .061B .050 -.009 .059 2155 ---- .065B .052A .065B .054 -.009 .063 2160 ---- .070B .055A .070B .058 -.009 .067 2165 ---- .076B .058A .075B .062 -.010 .072 2170 ---- .081B .061A .080B .066 -.011 .077 2175 ---- .087B .065A .087B .071 -.011 .082 2180 ---- .094B .068A .092B .076 -.012 .088 3 2185 ---- .101B .072A .101B .082 -.012 .094 2190 ---- .108B .076A .108B .088 -.012 .100 4 2195 ---- .116B .082A .116B .094 -.013 .107 2200 ---- .126B .087A .124B .101 -.014 .115 15 2205 ---- .135B .092A .134B .108 -.015 .123 2210 .110 .145B .097A .097A .116 -.015 1 .131 2 2215 ---- .155B .103A .154B .125 -.015 .140 2 2220 ---- .167B .109A .167B .134 -.016 .150 2225 .130 .178B .116A .155B .143 -.017 2 .160 1 2230 ---- .191B .124A .191B .153 -.018 .171 5 2235 ---- .205B .131A .205B .164 -.019 .183 7 2240 ---- .219B .140A .219B .176 -.019 .195 4 2245 ---- .233B .149A .231B .188 -.020 .208 1 2250 .220 .249B .158A .215A .201 -.021 1 .222 1 3 2255 ---- .266B .168A .265B .215 -.021 .236 2260 ---- .283B .179A .283B .229 -.022 .251 2265 ---- .301B .190A .301B .245 -.022 .267 2270 ---- .320B .202A .320B .261 -.023 .284 2275 ---- .339B .215A .339B .278 -.024 .302 4 2280 ---- .360B .227A .360B .295 -.025 .320 1 2285 ---- .383B .241A .383B .314 -.026 .340 2290 ---- .406B .257A .406B .333 -.027 .360 2295 ---- .429B .271A .429B .353 -.028 .381 6 2300 .319 .453B .287A .307A .374 -.029 1 .403 2 1 2305 ---- .477B .306A .477B .396 -.030 .426 2310 ---- .504B .323A .504B .419 -.030 .449 2315 ---- .529B .341A .529B .442 -.032 .474 5 2320 ---- .557B .359A .557B .467 -.032 .499 2325 ---- .585B .379A .585B .492 -.033 .525 3 2330 ---- .616B .399A .612B .518 -.034 .552 2335 ---- .646B .421A .642B .545 -.035 .580 2340 ---- .677B .444A .672B .573 -.036 .609 2345 ---- .708B .467A .703B .601 -.037 .638 2350 ---- .740B .491A .736B .631 -.038 .669 1 1 2355 ---- .774B .515A .769B .661 -.039 .700 2360 .580 .808B .540A .750B .692 -.039 3 .731 2365 ---- .835B .567A .835B .723 -.041 .764 2370 ---- .870B .594A .870B .756 -.041 .797 2375 .682 .907B .621A .658A .789 -.042 1 .831 2380 .656 .943B .650A .650A .823 -.043 3 .866 2385 ---- ---- ---- .680A .857 ---- ---- 2390 ---- ---- ---- .710A .892 ---- ---- 2395 ---- ---- ---- .740A .928 ---- ---- 2400 ---- 1.097B .777A .777A .964 -.047 1.011 2405 ---- ---- ---- .809A 1.001 ---- ---- 2410 ---- ---- ---- .843A 1.039 ---- ---- 2415 ---- ---- ---- .876A 1.077 ---- ---- 2420 ---- ---- ---- .909A 1.115 ---- ---- 2425 ---- 1.299B .941A 1.298B 1.154 -.052 1.206 2450 ---- 1.511B 1.121A 1.511B 1.357 -.055 1.412 1 2475 ---- 1.732B 1.314A 1.732B 1.569 -.059 1.628 2500 ---- 1.959B 1.517A 1.959B 1.789 -.063 1.852 1 2525 ---- 2.190B 1.730A 2.190B 2.016 -.065 2.081 2550 ---- 2.426B 1.949A 2.426B 2.247 -.068 2.315 2575 ---- 2.664B 2.174A 2.664B 2.482 -.070 2.552 2600 ---- 2.905B 2.407A 2.905B 2.720 -.072 2.792 2625 ---- 3.147B 2.640A 3.147B 2.961 -.073 3.034 2650 ---- 3.327B 2.876A 3.327B 3.203 -.074 3.277 2675 ---- 3.533B 3.115A 3.115A 3.446 -.076 3.522 2700 ---- ---- 3.355A 3.355A 3.691 -.076 3.767 2725 ---- ---- 3.596A 3.596A 3.937 -.077 4.014 2750 ---- ---- ---- ---- 4.183 -.078 4.261 2775 ---- ---- ---- ---- 4.430 -.078 4.508 2800 ---- ---- ---- ---- 4.678 ---- ---- 2825 ---- ---- ---- ---- 4.925 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 7 285 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.340 +.084 5.256 1825 ---- ---- ---- ---- 5.090 +.083 5.007 1850 ---- ---- ---- ---- 4.841 +.083 4.758 1875 ---- ---- ---- ---- 4.592 +.083 4.509 1900 ---- ---- ---- ---- 4.344 +.083 4.261 1925 ---- ---- ---- ---- 4.095 +.082 4.013 1950 ---- ---- ---- ---- 3.848 +.082 3.766 1975 ---- ---- ---- ---- 3.600 +.081 3.519 2000 ---- ---- ---- ---- 3.354 +.080 3.274 2025 ---- ---- ---- ---- 3.109 +.079 3.030 2050 ---- 2.856B 2.675A 2.675A 2.867 +.078 2.789 2075 ---- 2.980B 2.438A 2.438A 2.627 +.077 2.550 2100 ---- 2.740B 2.205A 2.205A 2.391 +.075 2.316 2125 ---- 2.505B 1.978A 1.978A 2.161 +.073 2.088 2140 ---- ---- ---- ---- 2.026 +.072 1.954 2145 ---- ---- ---- ---- 1.982 +.072 1.910 2150 ---- 2.273B 1.760A 1.760A 1.938 +.072 1.866 2155 ---- ---- 1.807A 1.807A 1.894 +.071 1.823 2160 ---- 1.799B 1.765A 1.765A 1.851 +.071 1.780 2165 ---- 1.825B 1.725A 1.725A 1.808 +.071 1.737 2170 ---- 1.862B 1.684A 1.684A 1.765 +.070 1.695 2175 ---- 2.050B 1.550A 1.550A 1.723 +.070 1.653 2180 ---- 1.898B 1.606A 1.606A 1.682 +.070 1.612 2185 ---- 1.884B 1.567A 1.567A 1.641 +.070 1.571 2190 ---- 1.841B 1.528A 1.528A 1.600 +.069 1.531 2195 ---- 1.798B ---- ---- 1.560 +.069 1.491 1 2200 ---- 1.833B 1.355A 1.355A 1.520 +.068 1.452 2205 ---- 1.713B ---- ---- 1.481 +.068 1.413 2210 ---- 1.670B ---- ---- 1.442 +.067 1.375 2215 ---- 1.629B ---- ---- 1.404 +.067 1.337 3 2220 ---- 1.588B ---- ---- 1.367 +.067 1.300 2225 ---- 1.627B 1.175A 1.175A 1.330 +.067 1.263 2230 ---- 1.507B ---- ---- 1.293 +.066 1.227 2235 ---- 1.468B ---- ---- 1.257 +.065 1.192 2240 ---- 1.428B ---- ---- 1.222 +.065 1.157 2245 ---- 1.390B ---- ---- 1.188 +.065 1.123 3 2250 ---- 1.435B 1.011A 1.011A 1.154 +.064 1.090 2255 ---- 1.313B .972A .972A 1.120 +.063 1.057 2260 ---- 1.275B .942A .942A 1.088 +.063 1.025 2265 ---- 1.239B .913A .913A 1.056 +.063 .993 2270 .942 1.203B .887A .979B 1.025 +.062 6 .963 6 2275 ---- 1.254B .859A .859A .994 +.061 .933 1 1 2280 ---- 1.131B .830A .830A .964 +.061 .903 2285 ---- 1.182B .805A .805A .935 +.061 .874 2290 ---- 1.149B .779A .779A .906 +.060 .846 2295 ---- 1.117B .753A .753A .878 +.059 .819 2300 ---- 1.090B .728A .728A .851 +.059 .792 3 3 2305 ---- 1.055B .704A .704A .824 +.058 .766 2310 .814 1.025B .681A .835B .798 +.057 3 .741 2315 .759 .995B .658A .728A .773 +.057 4 .716 2320 ---- .966B .636A .636A .748 +.056 .692 2325 .911 .943B .615A .682A .724 +.055 3 .669 2330 ---- .914B .594A .594A .701 +.054 .647 2335 .831 .888B .574A .888B .678 +.053 3 .625 2340 ---- .862B .554A .554A .656 +.053 .603 2345 ---- .836B .537A .537A .634 +.051 .583 2350 ---- .812B .517A .517A .614 +.051 .563 2 2355 ---- .787B .499A .499A .593 +.050 .543 2360 .562 .763B .482A .541A .574 +.050 3 .524 2365 ---- .739B .466A .466A .555 +.049 .506 2370 ---- .717B .449A .449A .536 +.048 .488 2375 ---- .694B .433A .433A .519 +.048 .471 2380 ---- .675B .418A .418A .501 +.046 .455 2385 ---- ---- ---- .404A .485 ---- ---- 2390 ---- ---- ---- .390A .468 ---- ---- 2395 ---- ---- ---- .377A .453 ---- ---- 2400 .419 .593B .364A .415A .438 +.044 6 .394 8 2405 ---- ---- ---- .353A .423 ---- ---- 2410 ---- ---- ---- .341A .409 ---- ---- 2415 ---- ---- ---- .328A .395 ---- ---- 2420 ---- ---- ---- .317A .382 ---- ---- 2425 ---- .505B .308A .308A .369 +.040 .329 2450 ---- .428B .260A .260A .312 +.037 .275 2475 ---- .363B .220A .363B .264 +.034 .230 2500 ---- .311B .187A .311B .224 +.031 .193 2525 ---- .265B .159A .265B .190 +.027 .163 2550 ---- .227B .137A .227B .163 +.025 .138 25 2575 .182 .194B .182 .194B .140 +.023 5 .117 2600 ---- .167B ---- .167B .121 +.021 .100 2625 ---- .144B ---- .144B .105 +.019 .086 2650 ---- .124B ---- .124B .092 +.017 .075 2675 ---- .108B ---- .108B .080 +.015 .065 2700 ---- .093B ---- .093B .071 +.014 .057 1 2725 ---- .081B ---- .081B .063 +.013 .050 2750 ---- .071B ---- .071B .056 +.011 .045 2775 ---- .063B ---- .063B .050 +.010 .040 1 3 2800 ---- ---- ---- .041A .045 ---- ---- 2825 ---- ---- ---- .038A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 7 54 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 +.001 .004 1800 ---- ---- ---- ---- .006 +.001 .005 1825 ---- ---- ---- ---- .007 +.001 .006 1850 ---- ---- ---- ---- .008 +.001 .007 1875 ---- ---- ---- ---- .009 UNCH .009 1900 ---- ---- ---- ---- .010 -.001 .011 1925 ---- ---- ---- ---- .012 -.001 .013 1950 ---- ---- ---- ---- .014 -.002 .016 1975 ---- ---- ---- ---- .017 -.002 .019 2000 ---- ---- ---- ---- .021 -.003 .024 2025 ---- ---- ---- ---- .026 -.004 .030 2050 ---- ---- .036A .036A .033 -.005 .038 2075 ---- ---- .045A .045A .043 -.007 .050 2100 ---- ---- .056A .056A .057 -.008 .065 19 2125 ---- ---- .070A .070A .076 -.010 .086 4 2140 ---- ---- .081A .081A .091 -.011 .102 2145 ---- ---- .086A .086A .097 -.011 .108 2150 ---- .115B .090A .115B .103 -.011 .114 2155 ---- .122B .095A .095A .109 -.012 .121 8 2160 ---- .129B .100A .129B .116 -.012 .128 2165 ---- .138B .104A .138B .123 -.012 .135 2170 ---- .147B .110A .146B .130 -.013 .143 2175 ---- .155B .115A .155B .138 -.013 .151 4 2180 ---- .166B .122A .165B .146 -.014 .160 12 2185 ---- .176B .128A .171B .155 -.014 .169 2190 ---- .187B .135A .184B .164 -.014 .178 2195 ---- .198B .142A .198B .174 -.014 .188 2200 ---- .209B .150A .209B .184 -.015 .199 3 2205 ---- .222B .158A .221B .195 -.015 .210 2210 ---- .235B .167A .232B .206 -.016 .222 10 2215 ---- .248B .176A .245B .218 -.016 .234 2220 ---- .263B .186A .260B .230 -.016 .246 2225 ---- .277B .196A .277B .243 -.017 .260 2230 ---- .294B .207A .294B .257 -.017 .274 5 2235 ---- .309B .219A .309B .271 -.017 .288 2240 ---- .326B .230A .322B .285 -.018 .303 8 2245 ---- .344B .242A .342B .301 -.018 .319 2250 ---- .361B .255A .360B .317 -.019 .336 2255 ---- .381B .268A .378B .333 -.020 .353 2260 ---- .401B .281A .401B .351 -.020 .371 2265 ---- .421B .297A .418B .368 -.021 .389 2270 ---- .442B .310A .440B .387 -.021 .408 2275 ---- .464B .326A .464B .406 -.022 .428 2280 ---- .487B .342A .487B .426 -.022 .448 2285 ---- .508B .359A .507B .447 -.022 .469 2290 ---- .532B .378A .530B .468 -.023 .491 2295 ---- .556B .396A .555B .490 -.024 .514 2300 ---- .582B .414A .575B .512 -.025 .537 2305 ---- .607B .431A .602B .536 -.025 .561 15 2310 ---- .634B .451A .628B .559 -.026 .585 2315 ---- .660B .472A .655B .584 -.027 .611 2320 ---- .690B .493A .687B .609 -.028 .637 2325 ---- .717B .514A .715B .635 -.028 .663 2330 ---- .747B .536A .744B .662 -.028 .690 2335 .693 .777B .560A .560A .689 -.029 7 .718 2340 .721 .807B .584A .584A .717 -.030 7 .747 2345 ---- .838B .607A .830B .745 -.031 .776 2350 .770 .870B .632A .632A .774 -.032 3 .806 2355 ---- .902B .657A .893B .804 -.032 .836 2360 ---- .935B .683A .926B .834 -.033 .867 2365 ---- .969B .710A .968B .865 -.034 .899 2370 ---- 1.003B .737A 1.002B .897 -.034 .931 2375 ---- 1.037B .765A 1.036B .929 -.035 .964 2380 ---- 1.065B .794A 1.065B .961 -.037 .998 2385 ---- ---- ---- .823A .994 ---- ---- 2390 ---- ---- ---- .853A 1.028 ---- ---- 2395 ---- ---- ---- .883A 1.062 ---- ---- 2400 ---- 1.209B .914A 1.209B 1.097 -.039 1.136 2405 ---- ---- ---- .945A 1.132 ---- ---- 2410 ---- ---- ---- .977A 1.168 ---- ---- 2415 1.121 1.121 1.121 1.084A 1.204 ---- 4 ---- 2420 ---- ---- ---- 1.046A 1.241 ---- ---- 2425 ---- 1.399B 1.080A 1.080A 1.278 -.043 1.321 2450 ---- 1.601B 1.250A 1.601B 1.470 -.046 1.516 2475 ---- 1.813B 1.434A 1.812B 1.671 -.050 1.721 2500 ---- 2.029B 1.628A 2.029B 1.881 -.052 1.933 2525 ---- 2.253B 1.831A 2.253B 2.097 -.055 2.152 2550 ---- 2.481B 2.042A 2.481B 2.319 -.058 2.377 2575 ---- 2.712B 2.259A 2.712B 2.546 -.060 2.606 2600 ---- 2.946B 2.481A 2.946B 2.776 -.062 2.838 2625 ---- 3.183B 2.707A 3.183B 3.010 -.064 3.074 2650 ---- 3.423B 2.934A 3.423B 3.246 -.066 3.312 2675 ---- 3.664B 3.167A 3.664B 3.485 -.067 3.552 2700 ---- 3.906B 3.402A 3.906B 3.725 -.069 3.794 2725 ---- 4.150B 3.640A 4.150B 3.966 -.071 4.037 2750 ---- 4.309B 3.880A 3.880A 4.209 -.071 4.280 2775 ---- 4.553B 4.120A 4.120A 4.453 -.072 4.525 2800 ---- ---- ---- 4.363A 4.698 ---- ---- 2825 ---- ---- ---- 4.605A 4.943 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 88 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 8.282B 7.916A 7.916A 8.089 +.082 8.007 1550 ---- 8.032B 7.666A 7.666A 7.839 +.082 7.757 1575 ---- 7.782B 7.416A 7.416A 7.589 +.082 7.507 1600 ---- 7.532B 7.166A 7.166A 7.339 +.082 7.257 1625 ---- 7.282B 6.916A 6.916A 7.089 +.082 7.007 1650 ---- 7.032B 6.666A 6.666A 6.839 +.082 6.757 1675 ---- 6.782B 6.416A 6.416A 6.589 +.082 6.507 1700 ---- 6.532B 6.166A 6.166A 6.339 +.082 6.257 1725 ---- 6.282B 5.916A 5.916A 6.089 +.082 6.007 1750 ---- 6.032B 5.666A 5.666A 5.839 +.082 5.757 1775 ---- 5.782B 5.416A 5.416A 5.589 +.082 5.507 1800 ---- 5.532B 5.166A 5.166A 5.339 +.082 5.257 1825 ---- 5.282B 4.916A 4.916A 5.089 +.082 5.007 1850 ---- 5.032B 4.666A 4.666A 4.839 +.082 4.757 1875 ---- 4.782B 4.416A 4.416A 4.589 +.082 4.507 1900 ---- 4.532B 4.166A 4.166A 4.339 +.082 4.257 1915 ---- 4.382B 4.016A 4.016A 4.189 +.082 4.107 1920 ---- 4.332B 3.966A 3.966A 4.139 +.082 4.057 1925 ---- 4.282B 3.916A 3.916A 4.089 +.082 4.007 1930 ---- 4.232B 3.866A 3.866A 4.039 +.082 3.957 1935 ---- 4.182B 3.816A 3.816A 3.989 +.082 3.907 1940 ---- 4.132B 3.766A 3.766A 3.939 +.082 3.857 1945 ---- 4.082B 3.716A 3.716A 3.889 +.082 3.807 1950 ---- 4.033B 3.666A 3.666A 3.839 +.082 3.757 1955 ---- 3.982B 3.616A 3.616A 3.789 +.082 3.707 1960 ---- 3.932B 3.566A 3.566A 3.739 +.082 3.657 1965 ---- 3.882B 3.516A 3.516A 3.689 +.082 3.607 1970 ---- 3.832B 3.466A 3.466A 3.639 +.082 3.557 1975 ---- 3.782B 3.416A 3.416A 3.589 +.082 3.507 1980 ---- 3.732B 3.366A 3.366A 3.539 +.082 3.457 1985 ---- 3.682B 3.316A 3.316A 3.489 +.082 3.407 1990 ---- 3.632B 3.266A 3.266A 3.439 +.082 3.357 1995 ---- 3.582B 3.216A 3.216A 3.389 +.082 3.307 2000 ---- 3.529B 3.175A 3.175A 3.339 +.082 3.257 4 2005 ---- 3.482B 3.116A 3.116A 3.289 +.082 3.207 2010 ---- 3.429B 3.075A 3.075A 3.239 +.082 3.157 6 2015 ---- 3.382B 3.016A 3.016A 3.189 +.082 3.107 2020 ---- 3.329B 2.975A 2.975A 3.139 +.082 3.057 1 2025 ---- 3.279B 2.925A 2.925A 3.089 +.082 3.007 1 2030 ---- 3.232B 2.866A 2.866A 3.039 +.082 2.957 2035 ---- 3.182B 2.816A 2.816A 2.989 +.082 2.907 2040 ---- 3.129B 2.775A 2.775A 2.939 +.082 2.857 2 2045 ---- 3.079B 2.725A 2.725A 2.889 +.082 2.807 4 2050 ---- 3.029B 2.675A 2.675A 2.839 +.082 2.757 9 2055 ---- 2.979B 2.625A 2.625A 2.789 +.082 2.707 4 2060 ---- 2.929B 2.575A 2.575A 2.739 +.082 2.657 3 2065 ---- 2.879B 2.525A 2.525A 2.689 +.082 2.607 2 2070 ---- 2.829B 2.475A 2.475A 2.639 +.082 2.557 3 2075 ---- 2.779B 2.425A 2.425A 2.589 +.082 2.507 7 2080 ---- 2.729B 2.375A 2.375A 2.539 +.082 2.457 9 2085 ---- 2.679B 2.325A 2.325A 2.489 +.082 2.407 5 2090 ---- 2.629B 2.275A 2.275A 2.439 +.082 2.357 12 2095 ---- 2.582B 2.216A 2.216A 2.389 +.082 2.307 2100 ---- 2.532B 2.166A 2.166A 2.339 +.082 2.257 217 2105 ---- 2.482B 2.116A 2.116A 2.289 +.082 2.207 2110 ---- 2.429B 2.075A 2.075A 2.239 +.082 2.157 3 2115 ---- 2.382B 2.016A 2.016A 2.189 +.082 2.107 2120 ---- 2.329B 1.975A 1.975A 2.139 +.082 2.057 3 2125 ---- 2.279B 1.925A 1.925A 2.089 +.082 2.007 2 2130 ---- 2.233B 1.866A 1.866A 2.039 +.082 1.957 2135 ---- 2.182B 1.816A 1.816A 1.989 +.082 1.907 2140 ---- 2.133B 1.767A 1.767A 1.939 +.082 1.857 2145 ---- 2.079B 1.726A 1.726A 1.889 +.082 1.807 3 2150 ---- 2.034B 1.667A 1.667A 1.839 +.082 1.757 2155 ---- 1.984B 1.617A 1.617A 1.789 +.082 1.707 2160 ---- 1.934B 1.567A 1.567A 1.739 +.082 1.657 2165 ---- 1.884B 1.517A 1.517A 1.689 +.082 1.607 2170 ---- 1.829B 1.477A 1.477A 1.639 +.081 1.558 1 2175 ---- 1.779B 1.427A 1.427A 1.589 +.081 1.508 3 2180 ---- 1.734B 1.367A 1.367A 1.539 +.081 1.458 2185 ---- 1.684B 1.318A 1.318A 1.489 +.081 1.408 2190 ---- 1.629B 1.277A 1.277A 1.439 +.081 1.358 3 2195 ---- 1.584B 1.218A 1.218A 1.389 +.080 1.309 2200 ---- 1.529B 1.177A 1.177A 1.339 +.080 1.259 31 2205 ---- 1.479B 1.127A 1.127A 1.289 +.080 1.209 1 2210 ---- 1.433B 1.068A 1.068A 1.239 +.079 1.160 2215 ---- 1.379B 1.028A 1.028A 1.189 +.079 1.110 1 6 2220 ---- 1.329B .978A .978A 1.139 +.078 1.061 1 2225 ---- 1.279B .928A .928A 1.089 +.078 1.011 21 2230 ---- 1.229B .878A .878A 1.039 +.077 .962 2 2235 ---- 1.179B .829A .829A .989 +.076 .913 2 2240 ---- 1.129B .780A .780A .939 +.074 .865 3 2245 ---- 1.079B .730A .730A .889 +.073 .816 3 2250 ---- 1.030B .647A .647A .839 +.071 .768 1 25 2255 ---- .985B .624A .624A .789 +.069 .720 2260 ---- .930B .585A .585A .739 +.066 .673 2 5 2265 ---- .880B .538A .538A .689 +.062 .627 4 16 2270 ---- .830B .492A .492A .639 +.058 .581 6 12 2275 ---- .781B .416A .416A .589 +.053 .536 37 2280 ---- .731B .392A .392A .539 +.046 .493 6 7 2285 ---- .685B .342A .342A .489 +.039 .450 2 2 2290 ---- .631B .306A .306A .439 +.030 .409 24 11 2295 ---- .582B .271A .271A .389 +.019 .370 2300 .278 .704B .225A .225A .339 +.007 3 .332 23 2305 ---- .457B .195A .195A .289 -.008 .297 13 15 2310 ---- .422B .169A .169A .239 -.025 .264 26 18 2315 ---- .389B .146A .146A .189 -.044 .233 25 17 2320 .166 .486B .125A .125A .139 -.065 2 .204 1 4 2325 .149 .468B .060 .140B .089 -.089 17 .178 24 19 2330 .125 .399B .042A .247B .039 -.116 40 .155 1 1 2335 .141 .357B .004A .004A .000 -.134 12 .134 22 31 2340 .128 .317B .002 .002 .000 -.115 29 .115 40 16 2345 ---- .279B .004A .004A .000 -.099 .099 2 1 2350 .085 .264B .004A .004A .000 -.084 25 .084 30 22 2355 .070 .210B .003A .003A .000 -.072 4 .072 2 2 2360 .062 .198B .003A .076B .000 -.061 48 .061 2365 .030 .170B .002 .002 .000 -.052 14 .052 1 11 2370 ---- .145B .003A .003A .000 -.044 1 .044 6 2 2375 .023 .121B .001 .001 .000 -.037 30 .037 8 16 2380 .050 .102B .003 .003 .000 -.032 10 .032 2385 .024 .086B .003A .086B .000 ---- 2 ---- 2390 .032 .072B .003A .003A .000 ---- 12 ---- 2395 ---- ---- ---- .003A .000 ---- ---- 2400 .040 .051B .003A .003A .000 -.017 1 .017 17 15 2405 ---- ---- ---- .003A .000 ---- ---- 2410 ---- ---- ---- .003A .000 ---- ---- 2415 ---- ---- ---- .003A .000 ---- ---- 2420 ---- ---- ---- .003A .000 ---- ---- 2425 .008 .020B .003A .003A .000 -.009 12 .009 22 23 2450 ---- ---- .003A .003A .000 -.005 .005 4 2475 .001 .001 .001 .001 .000 -.003 1 .003 3 5 2500 ---- ---- ---- ---- .000 -.002 .002 42 2525 ---- ---- ---- ---- .000 -.001 .001 25 2550 ---- ---- ---- ---- .000 -.001 .001 1 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 36 2625 ---- ---- ---- ---- .000 -.001 .001 5 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- .004A .000 ---- ---- 2825 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 289 847 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 10 1825 ---- ---- ---- ---- .000 -.001 .001 7 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 6 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 16 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 2 1950 ---- ---- ---- ---- .000 -.001 .001 9 1955 ---- ---- ---- ---- .000 -.001 .001 2 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 4 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1 1985 ---- ---- ---- ---- .000 -.001 .001 12 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 9 2000 ---- ---- ---- ---- .000 -.001 .001 10 2005 ---- ---- ---- ---- .000 -.001 .001 11 2010 ---- ---- ---- ---- .000 -.001 .001 6 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 7 2025 ---- ---- ---- ---- .000 -.001 .001 1 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 4 2045 ---- ---- ---- ---- .000 -.001 .001 4 2050 ---- ---- ---- ---- .000 -.001 .001 1 19 2055 ---- ---- ---- ---- .000 -.001 .001 2 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 12 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 4 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 22 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2 2115 ---- ---- ---- ---- .000 -.001 .001 6 2120 ---- ---- ---- ---- .000 -.001 .001 4 2125 ---- ---- ---- ---- .000 -.001 .001 3 2130 ---- ---- ---- ---- .000 -.001 .001 19 2135 ---- ---- ---- ---- .000 -.001 .001 4 2140 .001 .001 .001 .001 .000 -.001 1 .001 9 2145 ---- ---- ---- ---- .000 -.001 .001 15 2150 ---- ---- ---- ---- .000 -.001 .001 6 18 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 3 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.002 .002 2175 ---- ---- ---- ---- .000 -.002 .002 2 10 2180 ---- ---- ---- ---- .000 -.002 .002 3 2185 ---- ---- ---- ---- .000 -.002 .002 2190 ---- ---- ---- ---- .000 -.002 .002 2195 .001 .001 .001 .001 .000 -.003 1 .003 2 3 2200 ---- ---- .002A .002A .000 -.003 .003 12 57 2205 ---- ---- .002A .002A .000 -.003 .003 3 2210 ---- ---- .002A .002A .000 -.004 .004 1 2215 .005 .005 .002A .002A .000 -.004 2 .004 6 2220 .005 .005 .002A .002A .000 -.005 10 .005 9 2225 .005 .005 .002A .002A .000 -.005 6 .005 1 1 2230 .004 .007 .002A .002A .000 -.006 120 .006 11 2235 ---- ---- .002A .002A .000 -.007 .007 6 2240 ---- ---- .002A .002A .000 -.009 .009 3 2245 ---- ---- .002A .002A .000 -.010 .010 1 3 2250 ---- ---- .002A .002A .000 -.012 .012 7 9 2255 ---- ---- .002A .002A .000 -.014 .014 2 13 2260 ---- ---- .002A .002A .000 -.017 .017 35 23 2265 .026 .027 .002A .002A .000 -.021 2 .021 2 3 2270 .017 .017 .002A .002A .000 -.025 7 .025 12 14 2275 ---- ---- .002A .002A .000 -.030 .030 2 6 2280 .018 .018 .001 .001 .000 -.037 75 .037 54 94 2285 .001 .001 .001 .001 .000 -.044 2 .044 4 2290 .059 .059 .002 .002 .000 -.053 7 .053 3 3 2295 ---- ---- .002A .002A .000 -.064 .064 2300 .020 .020 .001 .001 .000 -.076 17 .076 19 20 2305 .043 .094B .002A .002A .000 -.091 5 .091 2310 ---- .117B .002A .002A .000 -.108 1 .108 29 21 2315 ---- .143B .002A .143B .000 -.127 .127 6 8 2320 ---- .172B .002A .172B .000 -.148 .148 1 2325 .048 .204B .002A .062B .000 -.172 4 .172 2330 .102 .236B .001A .086B .000 -.199 61 .199 1 1 2335 .166 .266B .002 .004B .011 -.217 57 .228 1 1 2340 .060 .306B .018A .144B .061 -.198 1 .259 2345 ---- .347B .052A .052A .111 -.182 .293 2350 .075 .403B .072A .230B .161 -.167 2 .328 2355 ---- .436B .095A .436B .211 -.155 .366 2360 ---- .475B .118A .475B .261 -.144 .405 2365 .153 .521B .140A .322B .311 -.135 4 .446 2370 ---- .559B .165A .559B .361 -.127 .488 2375 .341 .629B .192A .416B .411 -.120 1 .531 1 2380 ---- .653B .223A .653B .461 -.115 .576 2385 ---- ---- ---- .263A .511 ---- ---- 2390 ---- ---- ---- .298A .561 ---- ---- 2395 ---- ---- ---- .424A .611 ---- ---- 2400 .449 .837B .368A .666B .661 -.100 1 .761 1 2405 ---- ---- ---- .501A .711 ---- ---- 2410 ---- ---- ---- .543A .761 ---- ---- 2415 ---- ---- ---- .586A .811 ---- ---- 2420 ---- ---- ---- .628A .861 ---- ---- 2425 ---- 1.091B .583A 1.087B .911 -.092 1.003 2450 ---- 1.338B .816A 1.338B 1.161 -.088 1.249 2475 ---- 1.586B 1.216A 1.583B 1.411 -.086 1.497 2500 ---- 1.835B 1.466A 1.833B 1.661 -.085 1.746 2525 ---- 2.085B 1.716A 2.081B 1.911 -.084 1.995 2550 ---- 2.334B 1.966A 2.334B 2.161 -.084 2.245 2575 ---- 2.584B 2.217A 2.584B 2.411 -.084 2.495 2600 ---- 2.834B 2.467A 2.831B 2.661 -.084 2.745 2625 ---- 3.084B 2.717A 3.084B 2.911 -.084 2.995 2650 ---- 3.334B 2.967A 3.334B 3.161 -.084 3.245 2675 ---- 3.584B 3.218A 3.584B 3.411 -.084 3.495 2700 ---- 3.834B 3.468A 3.834B 3.661 -.084 3.745 2725 ---- 4.084B 3.718A 4.084B 3.911 -.084 3.995 2750 ---- 4.334B 3.968A 4.334B 4.161 -.084 4.245 2775 ---- 4.584B 4.218A 4.581B 4.411 -.084 4.495 2800 ---- ---- ---- 4.468A 4.661 ---- ---- 2825 ---- ---- ---- 4.733A 4.911 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 387 199 601 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 8.248B 7.961A 7.961A 8.089 +.083 8.006 1550 ---- 7.998B 7.711A 7.711A 7.839 +.083 7.756 1575 ---- 7.748B 7.461A 7.461A 7.589 +.083 7.506 1600 ---- 7.498B 7.211A 7.211A 7.339 +.083 7.256 1625 ---- 7.249B 6.961A 6.961A 7.089 +.083 7.006 1650 ---- 7.000B 6.711A 6.711A 6.839 +.083 6.756 1675 ---- 6.750B 6.461A 6.461A 6.589 +.083 6.506 1700 ---- 6.500B 6.211A 6.211A 6.339 +.083 6.256 1725 ---- 6.249B 5.961A 5.961A 6.089 +.083 6.006 1750 ---- 6.000B 5.711A 5.711A 5.839 +.083 5.756 1775 ---- 5.750B 5.461A 5.461A 5.589 +.083 5.506 1800 ---- 5.500B 5.211A 5.211A 5.339 +.083 5.256 1825 ---- 5.250B 4.961A 4.961A 5.089 +.083 5.006 1850 ---- 5.000B 4.711A 4.711A 4.839 +.083 4.756 1875 ---- 4.750B 4.461A 4.461A 4.589 +.083 4.506 1900 ---- 4.500B 4.211A 4.211A 4.340 +.084 4.256 1915 ---- 4.350B 4.062A 4.062A 4.190 +.083 4.107 1920 ---- 4.299B 4.014A 4.014A 4.140 +.083 4.057 1925 ---- 4.249B 3.962A 3.962A 4.090 +.083 4.007 1930 ---- 4.199B 3.912A 3.912A 4.040 +.083 3.957 1935 ---- 4.149B 3.862A 3.862A 3.990 +.083 3.907 1940 ---- 4.099B 3.812A 3.812A 3.940 +.083 3.857 1945 ---- 4.049B 3.765A 3.765A 3.890 +.083 3.807 1950 ---- 4.001B 3.715A 3.715A 3.840 +.083 3.757 1955 ---- 3.951B 3.663A 3.663A 3.790 +.082 3.708 1960 ---- 3.901B 3.613A 3.613A 3.741 +.083 3.658 1965 ---- 3.807B ---- 3.798B 3.691 +.083 3.608 3 1970 ---- 3.758B ---- 3.748B 3.641 +.083 3.558 2 1975 ---- 3.752B 3.466A 3.466A 3.591 +.083 3.508 1980 ---- 3.702B 3.414A 3.414A 3.541 +.082 3.459 1985 ---- 3.652B 3.364A 3.364A 3.491 +.082 3.409 1990 ---- 3.601B 3.314A 3.314A 3.441 +.082 3.359 1995 ---- 3.551B 3.265A 3.265A 3.392 +.083 3.309 2000 ---- 3.459B ---- 3.449B 3.342 +.083 3.259 1 2005 ---- 3.409B ---- 3.399B 3.292 +.082 3.210 3 2010 ---- 3.403B 3.115A 3.115A 3.242 +.082 3.160 2015 ---- 3.352B 3.065A 3.065A 3.192 +.082 3.110 2020 ---- 3.302B 3.018A 3.018A 3.143 +.082 3.061 2025 ---- 3.210B ---- 3.200B 3.093 +.082 3.011 1 2030 ---- 3.204B 2.916A 2.916A 3.043 +.082 2.961 2035 ---- 3.153B 2.866A 2.866A 2.993 +.081 2.912 2040 ---- 3.103B 2.819A 2.819A 2.944 +.082 2.862 2045 ---- 3.054B 2.767A 2.767A 2.894 +.082 2.812 2050 ---- 3.005B 2.717A 2.717A 2.844 +.081 2.763 2055 ---- 2.954B 2.670A 2.670A 2.795 +.082 2.713 2060 ---- 2.862B ---- 2.727B 2.745 +.081 2.664 3 2065 ---- 2.856B 2.569A 2.569A 2.695 +.081 2.614 2070 ---- 2.806B 2.519A 2.519A 2.646 +.081 2.565 2075 ---- 2.713B ---- 2.703B 2.596 +.081 2.515 1 2080 ---- 2.707B 2.420A 2.420A 2.546 +.080 2.466 2085 ---- 2.657B 2.371A 2.371A 2.497 +.080 2.417 2090 ---- 2.606B 2.321A 2.321A 2.447 +.079 2.368 184 2095 ---- 2.558B 2.272A 2.272A 2.398 +.080 2.318 2100 ---- 2.465B ---- 2.455B 2.349 +.080 2.269 1 2105 ---- 2.459B 2.174A 2.174A 2.299 +.079 2.220 2110 ---- 2.410B 2.125A 2.125A 2.250 +.079 2.171 2115 ---- 2.359B 2.076A 2.076A 2.201 +.079 2.122 2120 ---- 2.311B 2.027A 2.027A 2.151 +.077 2.074 2125 ---- 2.262B 1.978A 1.978A 2.102 +.077 2.025 2130 ---- 2.213B 1.930A 1.930A 2.053 +.077 1.976 2135 ---- 2.163B 1.882A 1.882A 2.004 +.076 1.928 2140 ---- 2.114B 1.833A 1.833A 1.956 +.077 1.879 2145 ---- 2.066B 1.785A 1.785A 1.907 +.076 1.831 2150 ---- 1.975B 1.669A 1.669A 1.858 +.075 1.783 2 2155 ---- 1.926B ---- 1.792B 1.810 +.075 1.735 1 2160 ---- 1.920B 1.642A 1.642A 1.761 +.073 1.688 2165 ---- 1.871B 1.595A 1.595A 1.713 +.073 1.640 2170 ---- 1.823B 1.548A 1.548A 1.665 +.072 1.593 2175 ---- 1.972B 1.435A 1.435A 1.618 +.072 1.546 1 2180 ---- 1.727B 1.455A 1.455A 1.570 +.071 1.499 2185 ---- 1.680B 1.409A 1.409A 1.523 +.070 1.453 2190 ---- 1.632B 1.364A 1.364A 1.476 +.070 1.406 2195 ---- 1.585B 1.318A 1.318A 1.429 +.068 1.361 2200 ---- 1.732B 1.209A 1.209A 1.383 +.068 1.315 11 2205 ---- 1.451B 1.262A 1.262A 1.337 +.067 1.270 3 2210 ---- 1.405B 1.200A 1.200A 1.291 +.065 1.226 2 2215 ---- 1.400B 1.128A 1.128A 1.246 +.065 1.181 2220 ---- 1.314B 1.120A 1.120A 1.201 +.063 1.138 10 2225 ---- 1.500B .997A .997A 1.157 +.062 1.095 3 2230 ---- 1.265B 1.008A 1.008A 1.113 +.061 1.052 2235 ---- 1.204B 1.006A 1.006A 1.070 +.059 1.011 2 2240 ---- 1.202B ---- 1.097B 1.028 +.059 .969 2 2245 ---- 1.212B .887A .887A .986 +.057 .929 2250 ---- 1.276B .804A .804A .945 +.056 .889 3 2255 ---- 1.151B ---- 1.012B .905 +.055 .850 2260 ---- 1.108B ---- .971B .866 +.054 .812 9 2265 ---- 1.065B ---- .930B .827 +.052 .775 4 2270 ---- 1.024B .660A .660A .790 +.051 .739 2 2275 ---- 1.066B .625A .625A .753 +.050 .703 1 2280 ---- .942B .594A .594A .718 +.049 .669 1 2285 ---- .902B .566A .566A .683 +.047 .636 2290 ---- .865B .537A .537A .650 +.046 .604 2 2295 ---- .826B .510A .510A .617 +.044 .573 2 2 2300 .639 .871B .484A .751B .586 +.044 4 .542 4 15 2305 ---- .828B .458A .458A .556 +.042 .514 2 2 2310 ---- .793B .434A .434A .527 +.041 .486 12 10 2315 ---- .758B .410A .410A .499 +.040 .459 2320 ---- .725B .388A .388A .472 +.039 .433 15 15 2325 ---- .701B .368A .368A .447 +.038 7 .409 10 2330 .411 .662B .346A .382A .423 +.038 7 .385 2335 ---- .632B .327A .327A .399 +.036 .363 7 7 2340 ---- .603B .309A .594B .377 +.035 9 .342 13 13 2345 ---- .583B .292A .582B .356 +.034 .322 2350 ---- .553B .275A .553B .336 +.033 9 .303 3 10 2355 ---- .528B .259A .528B .317 +.032 .285 6 6 2360 ---- .503B .245A .503B .299 +.031 .268 2365 ---- .478B .231A .478B .282 +.031 .251 1 1 2370 ---- .454B .220A .454B .266 +.030 .236 2375 .358 .432B .208A .359B .250 +.028 2 .222 14 2380 ---- .411B .198A .411B .236 +.028 .208 2 2 2385 ---- ---- ---- .187A .222 ---- ---- 2390 ---- ---- ---- .177A .210 ---- ---- 2395 ---- ---- ---- .166A .198 ---- ---- 2400 .283 .335B .158A .168A .186 +.024 3 .162 350 156 2405 ---- ---- ---- .150A .176 ---- ---- 2410 ---- ---- ---- .141A .166 ---- ---- 2415 ---- ---- ---- .134A .156 ---- ---- 2420 ---- ---- ---- .128A .147 ---- ---- 2425 .200 .257B .125 .126B .139 +.020 154 .119 216 303 2450 .106 .199B .093 .093 .104 +.016 7 .088 2 7 2475 .119 .154B .119 .076A .079 +.013 5 .066 2500 .090 .119B .059A .119B .061 +.010 7 .051 3 20 2525 .100 .100 .046A .046A .047 +.007 15 .040 5 2550 ---- .072B ---- .072B .037 +.006 .031 2 3 2575 ---- .056B ---- .056B .030 +.005 .025 2600 ---- .044B ---- .044B .024 +.003 .021 2 4 2625 ---- .034B ---- .034B .020 +.003 2 .017 10 32 2650 ---- .027B ---- .027B .016 +.002 .014 2 2675 ---- .022B ---- .022B .014 +.002 .012 2700 ---- .017B ---- .017B .012 +.002 .010 9 10 2725 ---- .014B ---- .014B .010 +.001 .009 2750 ---- .012B ---- .012B .008 UNCH .008 2775 ---- .009B ---- .009B .007 UNCH .007 2800 ---- ---- ---- .011A .006 ---- ---- 2825 ---- ---- ---- .010A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 661 907 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 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 UNCH .002 7 1915 ---- ---- ---- ---- .002 UNCH .002 6 1920 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 UNCH .003 1930 ---- ---- ---- ---- .003 UNCH .003 1935 ---- ---- ---- ---- .003 UNCH .003 1940 ---- ---- ---- ---- .003 UNCH .003 1945 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .003 UNCH .003 1 12 1955 ---- ---- ---- ---- .003 -.001 .004 1960 ---- ---- ---- ---- .003 -.001 .004 1965 ---- ---- ---- ---- .003 -.001 .004 1970 ---- ---- ---- ---- .004 UNCH .004 1975 ---- ---- ---- ---- .004 UNCH .004 1 1980 ---- ---- ---- ---- .004 UNCH .004 1985 ---- ---- ---- ---- .004 -.001 .005 1990 ---- ---- ---- ---- .004 -.001 .005 1995 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 UNCH .005 2 12 2005 ---- ---- ---- ---- .005 -.001 .006 2010 ---- ---- ---- ---- .005 -.001 .006 1 2015 ---- ---- ---- ---- .005 -.001 .006 2020 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .006 -.001 .007 1 1 2030 ---- ---- ---- ---- .006 -.001 .007 1 2035 ---- ---- ---- ---- .006 -.001 .007 2040 ---- ---- ---- ---- .006 -.002 .008 2045 ---- ---- ---- ---- .007 -.001 .008 2050 ---- ---- ---- ---- .007 -.002 .009 1 2055 ---- ---- ---- ---- .007 -.002 .009 2060 ---- ---- ---- ---- .007 -.003 .010 2065 ---- ---- ---- ---- .008 -.002 .010 2070 ---- ---- ---- ---- .008 -.003 .011 1 2075 ---- ---- ---- ---- .009 -.002 .011 2080 ---- ---- ---- ---- .009 -.003 .012 2085 ---- ---- ---- ---- .009 -.004 .013 10 2090 ---- ---- ---- ---- .010 -.003 .013 2095 ---- ---- ---- ---- .011 -.003 .014 3 2100 ---- ---- ---- ---- .011 -.004 .015 16 2105 ---- ---- ---- ---- .012 -.004 .016 1 2110 ---- ---- ---- ---- .012 -.005 .017 2115 .017 .017 .017 .017 .013 -.005 1 .018 2120 ---- ---- ---- ---- .014 -.005 .019 2125 .017 .017 .017 .017 .015 -.005 1 .020 1 3 2130 ---- ---- ---- ---- .016 -.006 .022 2135 ---- ---- ---- ---- .017 -.006 .023 7 2140 ---- ---- .023A .023A .018 -.007 2 .025 2145 ---- ---- .024A .024A .019 -.008 .027 2150 ---- ---- .025A .025A .021 -.008 .029 10 36 2155 ---- .032B .027A .027A .022 -.009 .031 2 2160 ---- .034B .028A .034B .024 -.009 .033 10 2165 ---- .037B .030A .037B .026 -.009 .035 8 2170 ---- .040B .031A .040B .028 -.010 .038 6 2175 ---- .043B .033A .033A .030 -.011 .041 16 2180 .031 .047B .031 .034B .032 -.012 4 .044 4 9 2185 ---- .050B .037A .050B .035 -.013 .048 2 2190 ---- .056B .040A .056B .038 -.014 .052 3 2195 ---- .061B .043A .060B .041 -.015 .056 9 2200 ---- .066B .046A .066B .045 -.015 200 .060 5 48 2205 .049 .072B .049 .052B .049 -.016 4 .065 2210 ---- .079B .053A .079B .053 -.018 .071 6 2215 ---- .086B .056A .085B .058 -.018 .076 9 15 2220 ---- .093B .060A .093B .063 -.020 .083 2225 ---- .102B .064A .102B .069 -.021 .090 2230 .103 .112B .069A .106B .075 -.022 10 .097 16 18 2235 ---- .123B .074A .123B .082 -.023 .105 2 2240 ---- .134B .079A .132B .090 -.024 .114 2245 ---- .146B .084A .146B .098 -.026 .124 2250 .110 .158B .090A .104A .107 -.027 2 .134 15 15 2255 ---- .172B .097A .171B .117 -.028 .145 2260 ---- .187B .104A .187B .127 -.030 1 .157 15 15 2265 .155 .202B .112A .154B .139 -.031 12 .170 2270 .200 .220B .121A .121A .151 -.032 5 .183 2275 .143 .236B .131A .184B .165 -.033 14 .198 2 2 2280 .160 .256B .141A .171A .179 -.035 9 .214 5 11 2285 ---- .275B .152A .275B .194 -.036 .230 4 2290 ---- .297B .163A .297B .211 -.037 .248 2295 ---- .319B .176A .318B .229 -.038 .267 2 2 2300 ---- .343B .189A .342B .247 -.040 .287 13 9 2305 ---- .367B .203A .366B .267 -.041 .308 2310 ---- .392B .218A .391B .288 -.042 .330 2315 ---- .420B .234A .417B .310 -.043 .353 2320 ---- .447B .252A .445B .334 -.043 .377 2325 .403 .475B .269A .384A .358 -.045 1 .403 2 2330 .408 .506B .288A .431B .384 -.045 1 .429 1 2335 ---- .536B .306A .534B .410 -.047 .457 3 4 2340 ---- .568B .327A .568B .438 -.048 .486 2345 ---- .601B .349A .600B .467 -.049 .516 3 3 2350 ---- .629B .371A .629B .497 -.050 .547 2355 ---- .661B .396A .661B .528 -.050 .578 2360 ---- .697B .420A .697B .560 -.051 .611 2365 ---- .733B .446A .733B .593 -.052 .645 2370 ---- .768B .473A .768B .626 -.054 .680 2 2 2375 ---- .809B .501A .809B .661 -.054 .715 2380 ---- .792B .530A .785B .697 -.055 .752 2385 ---- ---- ---- .564A .733 ---- ---- 2390 ---- ---- ---- .594A .770 ---- ---- 2395 ---- ---- ---- .626A .808 ---- ---- 2400 ---- 1.011B .659A 1.011B .847 -.058 .905 2405 ---- ---- ---- .690A .886 ---- ---- 2410 ---- ---- ---- .723A .926 ---- ---- 2415 ---- ---- ---- .757A .966 ---- ---- 2420 ---- ---- ---- .792A 1.008 ---- ---- 2425 ---- 1.225B .830A 1.225B 1.049 -.063 1.112 2450 ---- 1.449B 1.019A 1.449B 1.264 -.067 1.331 2475 ---- 1.677B 1.223A 1.677B 1.489 -.070 1.559 2500 ---- 1.912B 1.434A 1.912B 1.721 -.072 1.793 2525 ---- 2.150B 1.659A 2.150B 1.957 -.075 2.032 2550 ---- 2.392B 1.886A 2.392B 2.197 -.077 2.274 2575 ---- 2.566B 2.120A 2.566B 2.439 -.078 2.517 2600 ---- 2.811B 2.356A 2.795B 2.683 -.080 2.763 2625 ---- 3.056B 2.596A 3.024B 2.929 -.080 3.009 2650 ---- 3.303B 2.840A 3.303B 3.175 -.081 3.256 2675 ---- 3.549B 3.268A 3.549B 3.423 -.081 3.504 2700 ---- 3.797B 3.514A 3.797B 3.670 -.082 3.752 2725 ---- 4.044B 3.761A 4.044B 3.919 -.081 4.000 2750 ---- 4.293B 4.008A 4.293B 4.167 -.082 4.249 2775 ---- 4.542B 4.256A 4.526B 4.416 -.082 4.498 2800 ---- ---- ---- 4.548A 4.665 ---- ---- 2825 ---- ---- ---- 4.798A 4.914 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 110 342 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 8.089 +.083 8.006 1550 ---- ---- ---- ---- 7.839 +.083 7.756 1575 ---- ---- ---- ---- 7.589 +.083 7.506 1600 ---- ---- ---- ---- 7.339 +.083 7.256 1625 ---- ---- ---- ---- 7.089 +.083 7.006 1650 ---- ---- ---- ---- 6.839 +.083 6.756 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.840 +.084 4.756 1875 ---- ---- ---- ---- 4.590 +.084 4.506 1900 ---- ---- ---- ---- 4.341 +.084 4.257 1915 ---- ---- ---- ---- 4.191 +.084 4.107 1920 ---- ---- ---- ---- 4.141 +.084 4.057 1925 ---- ---- ---- ---- 4.091 +.084 4.007 1930 ---- ---- ---- ---- 4.042 +.085 3.957 1935 ---- ---- ---- ---- 3.992 +.084 3.908 1940 ---- ---- ---- ---- 3.942 +.084 3.858 1945 ---- ---- ---- ---- 3.892 +.084 3.808 1950 ---- ---- ---- ---- 3.842 +.084 3.758 1955 ---- ---- ---- ---- 3.793 +.084 3.709 1960 ---- ---- ---- ---- 3.743 +.084 3.659 1965 ---- ---- ---- ---- 3.693 +.084 3.609 1970 ---- ---- ---- ---- 3.643 +.083 3.560 1975 ---- ---- ---- ---- 3.594 +.084 3.510 1980 ---- ---- ---- ---- 3.544 +.084 3.460 1985 ---- ---- ---- ---- 3.494 +.083 3.411 1990 ---- ---- ---- ---- 3.444 +.083 3.361 1995 ---- ---- ---- ---- 3.395 +.084 3.311 2000 ---- ---- ---- ---- 3.345 +.083 3.262 2005 ---- ---- ---- ---- 3.295 +.083 3.212 2010 ---- ---- ---- ---- 3.246 +.083 3.163 2015 ---- ---- ---- ---- 3.196 +.083 3.113 2020 ---- ---- ---- ---- 3.147 +.083 3.064 2025 ---- ---- ---- ---- 3.097 +.082 3.015 2030 ---- ---- ---- ---- 3.048 +.083 2.965 2035 ---- ---- ---- ---- 2.998 +.082 2.916 2040 ---- ---- ---- ---- 2.949 +.082 2.867 2045 ---- ---- ---- ---- 2.899 +.081 2.818 2050 ---- ---- ---- ---- 2.850 +.081 2.769 2055 ---- ---- ---- ---- 2.800 +.081 2.719 2060 ---- ---- ---- ---- 2.751 +.081 2.670 2065 ---- ---- ---- ---- 2.702 +.080 2.622 2070 ---- ---- ---- ---- 2.653 +.080 2.573 2075 ---- ---- ---- ---- 2.604 +.080 2.524 2080 ---- ---- ---- ---- 2.554 +.079 2.475 2085 ---- ---- ---- ---- 2.505 +.078 2.427 2090 ---- ---- ---- ---- 2.457 +.079 2.378 2095 ---- ---- ---- ---- 2.408 +.078 2.330 2100 ---- ---- 2.166A 2.166A 2.359 +.078 2.281 2105 ---- ---- ---- ---- 2.310 +.077 2.233 2110 ---- ---- ---- ---- 2.262 +.077 2.185 2115 ---- ---- ---- ---- 2.214 +.077 2.137 2120 ---- ---- ---- ---- 2.165 +.076 2.089 2125 ---- 2.392B 1.927A 1.927A 2.117 +.075 2.042 2130 ---- ---- ---- ---- 2.069 +.075 1.994 2135 ---- ---- ---- ---- 2.022 +.075 1.947 2140 ---- ---- ---- ---- 1.974 +.074 1.900 2145 ---- ---- ---- ---- 1.927 +.074 1.853 2150 ---- 2.229B 1.694A 1.694A 1.879 +.073 1.806 2155 ---- ---- ---- ---- 1.833 +.073 1.760 2160 ---- ---- ---- ---- 1.786 +.072 1.714 2165 ---- ---- ---- ---- 1.740 +.072 1.668 2170 ---- ---- ---- ---- 1.694 +.072 1.622 2175 ---- 1.994B 1.468A 1.468A 1.648 +.071 1.577 2180 ---- ---- ---- ---- 1.602 +.070 1.532 2185 ---- ---- 1.459A 1.459A 1.557 +.069 1.488 2190 ---- ---- 1.421A 1.421A 1.513 +.070 1.443 2195 ---- ---- 1.380A 1.380A 1.468 +.068 1.400 2200 ---- 1.761B 1.253A 1.253A 1.425 +.069 1.356 2205 ---- 1.406B 1.302A 1.302A 1.381 +.067 1.314 2210 ---- 1.438B 1.262A 1.262A 1.339 +.068 1.271 2215 ---- 1.467B 1.225A 1.225A 1.296 +.066 1.230 2220 ---- 1.474B ---- ---- 1.255 +.066 1.189 2225 1.429 1.540B 1.054A 1.134A 1.214 +.066 1 1.148 2230 ---- 1.416B ---- ---- 1.173 +.065 1.108 2235 ---- 1.373B ---- ---- 1.133 +.064 1.069 2240 ---- 1.330B ---- ---- 1.094 +.064 1.030 2245 ---- 1.288B ---- ---- 1.056 +.063 .993 2250 ---- 1.326B .872A .872A 1.018 +.063 .955 2255 ---- 1.205B ---- ---- .981 +.062 .919 2260 ---- 1.165B ---- ---- .945 +.061 .884 2265 ---- 1.124B .768A .768A .910 +.061 .849 2270 ---- 1.085B .737A .737A .875 +.060 .815 2275 ---- 1.129B .706A .706A .842 +.060 .782 2280 ---- 1.009B .677A .677A .809 +.059 .750 2285 ---- .971B .651A .651A .777 +.058 .719 2290 ---- .934B .623A .623A .746 +.057 .689 2295 ---- .975B .597A .597A .716 +.056 .660 2300 ---- .949B .571A .571A .687 +.056 .631 2305 ---- .906B .546A .546A .658 +.054 .604 2310 ---- .874B .522A .522A .631 +.054 .577 2315 ---- .841B .499A .499A .604 +.053 .551 2320 ---- .810B .477A .477A .579 +.052 .527 2325 ---- .787B .455A .455A .554 +.051 .503 2330 ---- .750B .434A .434A .530 +.050 .480 2335 ---- .722B .415A .415A .507 +.049 .458 2340 ---- .702B .396A .396A .485 +.048 .437 2345 ---- .674B .378A .378A .464 +.047 .417 2350 ---- .649B .361A .361A .443 +.046 .397 2355 ---- .624B .344A .344A .423 +.044 .379 2360 ---- .598B .328A .328A .405 +.044 .361 2365 ---- .576B .313A .576B .387 +.043 .344 2370 .457 .553B .299A .342A .369 +.041 3 .328 2375 ---- .530B .285A .530B .353 +.041 .312 2380 ---- .508B .274A .508B .337 +.040 .297 2385 ---- ---- ---- .260A .322 ---- ---- 2390 ---- ---- ---- .248A .307 ---- ---- 2395 ---- ---- ---- .240A .293 ---- ---- 2400 ---- .429B .229A .429B .280 +.035 .245 2405 ---- ---- ---- .217A .268 ---- ---- 2410 ---- ---- ---- .209A .256 ---- ---- 2415 ---- ---- ---- .199A .244 ---- ---- 2420 ---- ---- ---- .190A .233 ---- ---- 2425 ---- .346B .182A .346B .223 +.031 .192 2450 ---- .278B .148A .278B .178 +.026 .152 2475 ---- .226B .120A .226B .142 +.021 .121 2500 ---- .183B ---- .183B .115 +.018 .097 2525 ---- .149B ---- .149B .094 +.016 .078 2550 ---- .122B ---- .122B .077 +.013 .064 2575 ---- .099B ---- .099B .064 +.011 .053 2600 ---- .082B ---- .082B .054 +.010 .044 30 2625 .060 .068B .060 .046A .046 +.009 5 .037 2650 ---- .057B ---- .057B .039 +.007 .032 2675 ---- .048B ---- .048B .034 +.007 .027 2700 ---- .040B ---- .040B .029 +.005 .024 2725 ---- .034B ---- .033B .026 +.005 .021 2750 ---- .029B ---- .028B .023 +.005 .018 2775 ---- .024B ---- .024B .020 +.004 .016 2800 ---- ---- ---- .020A .018 ---- ---- 2825 ---- ---- ---- .018A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .003 +.002 .001 1825 ---- ---- ---- ---- .003 +.001 .002 1850 ---- ---- ---- ---- .004 +.002 .002 1875 ---- ---- ---- ---- .004 +.001 .003 1900 ---- ---- ---- ---- .005 +.002 .003 1915 ---- ---- ---- ---- .005 +.001 .004 1920 ---- ---- ---- ---- .005 +.001 .004 1925 ---- ---- ---- ---- .006 +.002 .004 1930 ---- ---- ---- ---- .006 +.002 .004 1935 ---- ---- ---- ---- .006 +.001 .005 1940 ---- ---- ---- ---- .006 +.001 .005 1945 ---- ---- ---- ---- .006 +.001 .005 1950 ---- ---- ---- ---- .007 +.002 .005 1955 ---- ---- ---- ---- .007 +.001 .006 1960 ---- ---- ---- ---- .007 +.001 .006 1965 ---- ---- ---- ---- .007 +.001 .006 1970 ---- ---- ---- ---- .007 UNCH .007 1975 ---- ---- ---- ---- .008 +.001 .007 1980 ---- ---- ---- ---- .008 +.001 .007 1985 ---- ---- ---- ---- .008 UNCH .008 1990 ---- ---- ---- ---- .008 UNCH .008 1995 ---- ---- ---- ---- .009 UNCH .009 2000 ---- ---- ---- ---- .009 UNCH .009 2005 ---- ---- ---- ---- .009 -.001 .010 2010 ---- ---- ---- ---- .010 UNCH .010 2015 ---- ---- ---- ---- .010 -.001 .011 2020 ---- ---- ---- ---- .011 UNCH .011 2025 ---- ---- ---- ---- .011 -.001 .012 2030 ---- ---- ---- ---- .011 -.001 .012 2035 ---- ---- ---- ---- .012 -.001 .013 2040 ---- ---- ---- ---- .012 -.002 .014 2045 ---- ---- ---- ---- .013 -.002 .015 2050 ---- ---- ---- ---- .014 -.002 .016 2055 ---- ---- ---- ---- .014 -.002 .016 2060 ---- ---- ---- ---- .015 -.002 .017 2065 ---- ---- ---- ---- .016 -.002 .018 2070 ---- ---- ---- ---- .016 -.004 .020 2075 ---- ---- ---- ---- .017 -.004 .021 2080 ---- ---- ---- ---- .018 -.004 .022 2085 ---- ---- ---- ---- .019 -.004 .023 2090 ---- ---- ---- ---- .020 -.005 .025 2095 ---- ---- ---- ---- .021 -.005 .026 2100 ---- ---- ---- ---- .023 -.005 .028 2105 ---- ---- .029A .029A .024 -.006 .030 2110 ---- ---- .030A .030A .025 -.007 .032 2115 ---- ---- .032A .032A .027 -.007 .034 2120 ---- ---- .033A .033A .029 -.007 .036 2125 ---- ---- .035A .035A .031 -.007 .038 2130 ---- ---- .036A .036A .033 -.008 .041 2135 ---- ---- .038A .038A .035 -.008 .043 2140 ---- ---- .040A .040A .037 -.009 .046 2145 ---- ---- .042A .042A .040 -.009 .049 2150 ---- ---- .044A .044A .043 -.010 .053 2155 ---- ---- .046A .046A .046 -.010 .056 2160 ---- .061B .049A .061B .049 -.011 .060 2165 ---- .065B .051A .051A .053 -.011 .064 2170 ---- .070B .054A .069B .057 -.011 .068 2175 ---- .076B .057A .075B .061 -.012 .073 2180 ---- .082B .060A .082B .065 -.013 .078 2185 ---- .087B .064A .087B .070 -.013 .083 2190 ---- .095B .068A .094B .076 -.013 .089 2195 ---- .103B .072A .102B .081 -.015 .096 2200 ---- .110B .076A .110B .087 -.015 .102 2205 ---- .120B .081A .119B .094 -.015 .109 2210 ---- .129B .086A .128B .101 -.016 .117 2215 ---- .139B .091A .137B .109 -.016 .125 2220 ---- .149B .097A .149B .117 -.017 .134 2225 ---- .161B .103A .160B .126 -.017 .143 2230 ---- .172B .110A .171B .136 -.017 .153 2235 ---- .184B .117A .184B .146 -.018 .164 2240 ---- .198B .125A .196B .157 -.019 .176 2245 ---- .213B .133A .213B .168 -.020 .188 2250 ---- .227B .142A .227B .180 -.021 .201 2255 ---- .243B .152A .243B .193 -.021 .214 2260 ---- .261B .162A .258B .207 -.022 .229 2265 ---- .277B .172A .277B .222 -.022 .244 2270 ---- .297B .184A .297B .237 -.023 .260 2275 ---- .315B .196A .315B .253 -.024 .277 2280 ---- .337B .208A .336B .271 -.024 .295 2285 ---- .357B .222A .355B .289 -.025 .314 2290 ---- .381B .236A .381B .308 -.025 .333 2295 ---- .404B .249A .404B .327 -.027 .354 2300 ---- .428B .266A .428B .348 -.028 .376 2305 ---- .453B .283A .453B .370 -.028 .398 3 2310 ---- .479B .300A .478B .392 -.029 .421 2315 ---- .504B .318A .504B .415 -.031 .446 2320 ---- .533B .337A .530B .440 -.031 .471 4 4 2325 ---- .562B .354A .559B .465 -.032 .497 2330 ---- .591B .375A .589B .491 -.033 .524 2335 ---- .621B .396A .617B .518 -.034 .552 2340 ---- .652B .418A .648B .546 -.035 .581 2345 ---- .684B .441A .680B .574 -.036 .610 2350 ---- .718B .465A .712B .604 -.037 .641 2355 ---- .751B .489A .745B .634 -.038 .672 2360 ---- .777B .515A .777B .665 -.039 .704 2365 ---- .812B .541A .812B .697 -.040 .737 2370 ---- .848B .568A .848B .730 -.041 .771 2375 ---- .884B .596A .884B .763 -.042 .805 2380 ---- .921B .624A .921B .797 -.043 .840 2385 ---- ---- ---- .654A .832 ---- ---- 2390 ---- ---- ---- .684A .867 ---- ---- 2395 ---- ---- ---- .722A .904 ---- ---- 2400 ---- 1.074B .754A .754A .940 -.048 .988 2405 ---- ---- ---- .785A .978 ---- ---- 2410 ---- ---- ---- .817A 1.015 ---- ---- 2415 ---- ---- ---- .851A 1.054 ---- ---- 2420 ---- ---- ---- .885A 1.093 ---- ---- 2425 ---- 1.279B .918A 1.279B 1.132 -.053 1.185 2450 ---- 1.495B 1.100A 1.495B 1.337 -.057 1.394 2475 ---- 1.717B 1.293A 1.717B 1.551 -.062 1.613 2500 ---- 1.947B 1.500A 1.946B 1.774 -.065 1.839 2525 ---- 2.179B 1.715A 2.179B 2.002 -.068 2.070 2550 ---- 2.416B 1.937A 2.416B 2.235 -.070 2.305 2575 ---- 2.656B 2.164A 2.656B 2.472 -.072 2.544 2600 ---- 2.898B 2.395A 2.898B 2.712 -.073 2.785 2625 ---- 3.115B 2.630A 3.115B 2.953 -.075 3.028 2650 ---- 3.294B 2.866A 2.866A 3.196 -.076 3.272 2675 ---- ---- 3.106A 3.106A 3.441 -.076 3.517 2700 ---- ---- 3.348A 3.348A 3.686 -.077 3.763 2725 ---- ---- ---- ---- 3.933 -.077 4.010 2750 ---- ---- ---- ---- 4.180 -.078 4.258 2775 ---- ---- ---- ---- 4.427 -.079 4.506 2800 ---- ---- ---- ---- 4.675 ---- ---- 2825 ---- ---- ---- ---- 4.923 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.090 +.083 5.007 1850 ---- ---- ---- ---- 4.840 +.083 4.757 1875 ---- ---- ---- ---- 4.591 +.083 4.508 1900 ---- ---- ---- ---- 4.342 +.082 4.260 1925 ---- ---- ---- ---- 4.094 +.083 4.011 1950 ---- ---- ---- ---- 3.846 +.082 3.764 1975 ---- ---- ---- ---- 3.599 +.082 3.517 2000 ---- ---- ---- ---- 3.352 +.082 3.270 2025 ---- ---- ---- ---- 3.106 +.081 3.025 2050 ---- ---- ---- ---- 2.862 +.080 2.782 2070 ---- ---- ---- ---- 2.669 +.080 2.589 2075 ---- 2.821B 2.429A 2.429A 2.621 +.079 2.542 2080 ---- ---- ---- ---- 2.573 +.079 2.494 2085 ---- ---- ---- ---- 2.525 +.079 2.446 2090 ---- ---- ---- ---- 2.477 +.078 2.399 2095 ---- ---- ---- ---- 2.429 +.078 2.351 2100 ---- 2.733B 2.194A 2.194A 2.382 +.078 2.304 2105 ---- ---- ---- ---- 2.335 +.077 2.258 2110 ---- ---- ---- ---- 2.288 +.077 2.211 2115 ---- ---- ---- ---- 2.241 +.077 2.164 2120 ---- ---- ---- ---- 2.194 +.076 2.118 2125 ---- 2.495B 1.964A 1.964A 2.148 +.076 2.072 2130 ---- ---- ---- ---- 2.102 +.076 2.026 2135 ---- ---- ---- ---- 2.056 +.075 1.981 2140 ---- ---- ---- ---- 2.011 +.075 1.936 2145 ---- ---- ---- ---- 1.965 +.074 1.891 2150 ---- 2.260B 1.742A 1.742A 1.921 +.074 1.847 2155 ---- ---- ---- ---- 1.876 +.073 1.803 2160 ---- ---- ---- ---- 1.832 +.073 1.759 2165 ---- ---- ---- ---- 1.788 +.072 1.716 2170 ---- ---- ---- ---- 1.745 +.072 1.673 2175 ---- 2.033B 1.529A 1.529A 1.702 +.072 1.630 2180 ---- ---- ---- ---- 1.659 +.071 1.588 2185 ---- ---- ---- ---- 1.617 +.070 1.547 2190 ---- ---- ---- ---- 1.575 +.069 1.506 2195 ---- ---- ---- ---- 1.534 +.069 1.465 2200 ---- 1.813B 1.328A 1.328A 1.493 +.068 1.425 2205 ---- ---- ---- ---- 1.453 +.067 1.386 2210 ---- ---- ---- ---- 1.414 +.067 1.347 2215 ---- ---- ---- ---- 1.375 +.067 1.308 2220 ---- ---- ---- ---- 1.336 +.066 1.270 2225 ---- 1.603B 1.143A 1.143A 1.298 +.065 1.233 2230 ---- ---- ---- ---- 1.261 +.064 1.197 2235 ---- ---- ---- ---- 1.224 +.063 1.161 2240 ---- ---- ---- ---- 1.188 +.063 1.125 2245 ---- ---- ---- ---- 1.153 +.062 1.091 2250 ---- 1.404B .976A .976A 1.118 +.062 1.056 3 2255 ---- 1.168B .940A .940A 1.084 +.061 1.023 2260 ---- 1.132B .909A .909A 1.051 +.061 .990 2265 ---- 1.098B .879A .879A 1.018 +.060 .958 2270 ---- 1.067B .849A .849A .986 +.059 .927 2275 ---- 1.219B .824A .824A .955 +.059 .896 2280 ---- 1.002B .795A .795A .924 +.057 .867 2285 ---- 1.145B .768A .768A .894 +.057 .837 2290 ---- 1.112B .741A .741A .865 +.056 .809 2295 ---- 1.079B .716A .716A .837 +.056 .781 2300 ---- 1.051B .691A .691A .809 +.055 .754 3 2305 ---- 1.016B .666A .666A .782 +.054 .728 2310 ---- .985B .643A .643A .756 +.054 .702 2315 ---- .955B .620A .620A .730 +.053 .677 2320 ---- .925B .598A .598A .705 +.052 .653 2325 ---- .901B .575A .575A .681 +.051 .630 2330 ---- .869B .555A .555A .658 +.051 .607 2335 ---- .847B .535A .535A .635 +.050 .585 2340 ---- .819B .515A .515A .613 +.050 .563 2345 ---- .795B .497A .497A .591 +.048 .543 2350 ---- .769B .480A .480A .571 +.049 .522 2355 ---- .745B .461A .461A .550 +.047 .503 2360 ---- .721B .444A .444A .531 +.047 .484 2365 ---- .698B .428A .428A .512 +.046 .466 2370 ---- .675B .412A .412A .494 +.045 .449 2375 ---- .653B .396A .396A .476 +.044 .432 2380 ---- .631B .381A .381A .460 +.045 .415 2385 ---- ---- ---- .368A .443 ---- ---- 2390 ---- ---- ---- .354A .427 ---- ---- 2395 ---- ---- ---- .341A .412 ---- ---- 2400 ---- .551B .330A .330A .397 +.041 .356 2 2405 ---- ---- ---- .318A .383 ---- ---- 2410 ---- ---- ---- .305A .369 ---- ---- 2415 ---- ---- ---- .294A .356 ---- ---- 2420 ---- ---- ---- .284A .344 ---- ---- 2425 ---- .464B .274A .274A .331 +.038 .293 2450 ---- .389B .229A .229A .277 +.035 .242 2475 ---- .328B .192A .192A .232 +.032 .200 2500 ---- .276B .162A .162A .195 +.029 .166 2525 ---- .232B .137A .137A .164 +.025 .139 5 2550 ---- .196B .116A .116A .140 +.023 .117 2575 ---- .168B ---- .167B .119 +.021 .098 2600 ---- .142B ---- .142B .102 +.018 .084 2625 ---- .122B ---- .122B .088 +.016 .072 2650 ---- .104B ---- .104B .077 +.015 .062 2675 ---- .090B ---- .090B .067 +.014 .053 2700 ---- .077B ---- .077B .059 +.013 .046 1 1 2725 ---- .068B ---- .068B .052 +.011 .041 2750 ---- .059B ---- .059B .046 +.010 .036 2775 ---- .051B ---- .051B .041 +.010 .031 2800 ---- ---- ---- .034A .036 ---- ---- 2825 ---- ---- ---- .032A .033 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .005 UNCH .005 1850 ---- ---- ---- ---- .006 UNCH .006 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .009 UNCH .009 1925 ---- ---- ---- ---- .010 -.001 .011 1950 ---- ---- ---- ---- .012 -.001 .013 1975 ---- ---- ---- ---- .015 -.001 .016 2000 ---- ---- ---- ---- .018 -.002 .020 2025 ---- ---- ---- ---- .022 -.002 .024 2050 ---- ---- ---- ---- .028 -.003 .031 2070 ---- ---- .036A .036A .034 -.004 .038 2075 ---- ---- .038A .038A .036 -.004 .040 2080 ---- ---- .040A .040A .038 -.004 .042 2085 ---- ---- .041A .041A .040 -.005 .045 2090 ---- ---- .043A .043A .042 -.005 .047 2095 ---- ---- .045A .045A .045 -.005 .050 2100 ---- ---- .047A .047A .047 -.006 .053 2105 ---- ---- .049A .049A .050 -.006 .056 2110 ---- ---- .052A .052A .053 -.006 .059 3 2115 ---- ---- .054A .054A .056 -.006 .062 2120 ---- ---- .057A .057A .059 -.007 .066 2125 ---- .071B .059A .059A .063 -.007 .070 2130 ---- .075B .062A .062A .067 -.007 .074 2135 ---- .080B .065A .065A .071 -.008 .079 2140 ---- .086B .069A .069A .075 -.009 .084 2145 ---- .091B .073A .073A .080 -.009 .089 2150 ---- .097B .076A .076A .085 -.009 .094 2155 ---- .104B .081A .081A .090 -.010 .100 2160 ---- .111B .085A .085A .096 -.010 .106 2165 ---- .118B .089A .089A .102 -.011 .113 2170 ---- .127B .094A .094A .109 -.011 .120 14 2175 ---- .134B .099A .099A .116 -.011 .127 2180 ---- .144B .105A .105A .123 -.012 .135 2185 ---- .153B .110A .110A .131 -.013 .144 2190 ---- .163B .116A .116A .139 -.014 .153 2195 ---- .174B .123A .123A .148 -.014 .162 2200 ---- .185B .130A .130A .157 -.015 .172 2205 ---- .196B .137A .137A .167 -.015 .182 2210 ---- .208B .144A .201B .177 -.016 .193 2215 ---- .221B .153A .153A .188 -.017 .205 2220 ---- .234B .162A .162A .200 -.017 .217 2225 ---- .248B .171A .171A .212 -.017 .229 2230 ---- .263B .181A .181A .224 -.019 .243 2235 ---- .278B .191A .191A .238 -.019 .257 3 2240 ---- .294B .201A .201A .251 -.020 .271 2245 ---- .312B .213A .213A .266 -.020 .286 2250 ---- .328B .225A .225A .281 -.021 .302 2255 ---- .347B .237A .237A .297 -.022 .319 2260 ---- .367B .250A .250A .313 -.023 .336 6 2265 ---- .387B .264A .264A .331 -.023 .354 2270 ---- .407B .278A .278A .349 -.023 .372 2275 ---- .428B .292A .292A .367 -.025 .392 2280 ---- .451B .308A .308A .386 -.026 .412 2285 ---- .473B .323A .323A .406 -.026 .432 2290 ---- .497B .341A .341A .427 -.027 .454 2295 ---- .519B .358A .490B .449 -.027 .476 2300 ---- .544B .376A .376A .471 -.028 .499 2305 ---- .571B .395A .395A .494 -.028 .522 3 2310 ---- .597B .412A .412A .517 -.029 .546 2315 ---- .623B .432A .432A .542 -.029 .571 2320 ---- .652B .453A .453A .567 -.030 .597 2325 ---- .680B .474A .474A .592 -.032 .624 2330 ---- .709B .496A .496A .619 -.032 .651 2335 ---- .739B .518A .518A .646 -.032 .678 2340 ---- .767B .541A .541A .674 -.033 .707 2345 ---- .800B .565A .565A .702 -.034 .736 2350 ---- .832B .589A .589A .731 -.035 .766 2355 ---- .864B .614A .614A .761 -.035 .796 2360 .704 .897B .640A .846B .791 -.037 3 .828 2365 ---- .930B .666A .666A .823 -.036 .859 2370 ---- .965B .694A .694A .854 -.038 .892 2375 ---- .991B .722A .991B .887 -.038 .925 2380 ---- .978B .751A .751A .920 -.038 .958 2385 ---- ---- ---- .780A .953 ---- ---- 2390 ---- ---- ---- .810A .987 ---- ---- 2395 ---- ---- ---- .840A 1.022 ---- ---- 2400 ---- 1.172B .871A 1.172B 1.057 -.041 1.098 2405 ---- ---- ---- .902A 1.093 ---- ---- 2410 ---- ---- ---- .940A 1.129 ---- ---- 2415 ---- ---- ---- .972A 1.166 ---- ---- 2420 ---- ---- ---- 1.004A 1.203 ---- ---- 2425 ---- 1.367B 1.039A 1.367B 1.240 -.045 1.285 2450 ---- 1.571B 1.213A 1.571B 1.435 -.048 1.483 2475 ---- 1.785B 1.398A 1.785B 1.640 -.051 1.691 2500 ---- 2.006B 1.596A 2.006B 1.852 -.055 1.907 2525 ---- 2.231B 1.800A 2.231B 2.072 -.057 2.129 2550 ---- 2.461B 2.014A 2.461B 2.296 -.060 2.356 2575 ---- 2.695B 2.232A 2.695B 2.525 -.062 2.587 2600 ---- 2.931B 2.455A 2.931B 2.758 -.064 2.822 2625 ---- 3.170B 2.683A 3.170B 2.994 -.066 3.060 2650 ---- 3.411B 2.915A 3.411B 3.232 -.068 3.300 2675 ---- 3.653B 3.150A 3.653B 3.472 -.069 3.541 2700 ---- 3.897B 3.387A 3.897B 3.713 -.071 3.784 2725 ---- 4.055B 3.625A 3.625A 3.956 -.072 4.028 2750 ---- 4.298B 3.865A 3.865A 4.200 -.072 4.272 2775 ---- ---- 4.109A 4.109A 4.444 -.074 4.518 2800 ---- ---- ---- 4.350A 4.690 ---- ---- 2825 ---- ---- ---- ---- 4.936 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 29 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.340 +.083 5.257 1825 ---- ---- ---- ---- 5.091 +.083 5.008 1850 ---- ---- ---- ---- 4.842 +.083 4.759 1875 ---- ---- ---- ---- 4.594 +.083 4.511 1900 ---- ---- ---- ---- 4.346 +.083 4.263 1925 ---- ---- ---- ---- 4.099 +.083 4.016 1950 ---- ---- ---- ---- 3.852 +.082 3.770 1975 ---- ---- ---- ---- 3.607 +.082 3.525 2000 ---- ---- ---- ---- 3.362 +.081 3.281 2025 ---- ---- 2.925A 2.925A 3.120 +.080 3.040 2050 ---- 3.169B 2.687A 2.687A 2.880 +.080 2.800 2075 ---- 2.987B 2.453A 2.453A 2.643 +.079 2.564 2100 ---- 2.753B 2.224A 2.224A 2.410 +.077 2.333 2125 ---- 2.520B 2.002A 2.002A 2.183 +.076 2.107 2150 ---- 2.293B 1.788A 1.788A 1.964 +.074 1.890 2175 ---- 2.075B 1.586A 1.586A 1.755 +.073 1.682 2180 ---- ---- ---- ---- 1.715 +.073 1.642 2185 ---- ---- ---- ---- 1.675 +.073 1.602 2190 ---- ---- ---- ---- 1.635 +.072 1.563 2195 ---- ---- ---- ---- 1.597 +.073 1.524 2200 ---- 1.864B 1.396A 1.396A 1.558 +.072 1.486 2205 ---- ---- ---- ---- 1.520 +.072 1.448 2210 ---- ---- ---- ---- 1.483 +.072 1.411 2215 ---- ---- ---- ---- 1.446 +.071 1.375 2220 ---- ---- ---- ---- 1.410 +.071 1.339 2225 ---- 1.663B 1.221A 1.221A 1.374 +.071 1.303 2230 ---- ---- ---- ---- 1.339 +.071 1.268 2235 ---- ---- ---- ---- 1.304 +.070 1.234 2240 ---- ---- ---- ---- 1.270 +.069 1.201 2245 ---- ---- ---- ---- 1.236 +.069 1.167 2250 1.200 1.474B 1.055A 1.474B 1.203 +.068 1 1.135 2255 ---- 1.247B 1.025A 1.025A 1.171 +.068 1.103 2260 ---- 1.212B .998A .998A 1.139 +.067 1.072 2265 ---- 1.181B .966A .966A 1.108 +.067 1.041 2270 ---- 1.150B .938A .938A 1.077 +.066 1.011 2275 ---- 1.302B .913A .913A 1.048 +.066 .982 2280 ---- 1.263B .886A .886A 1.018 +.065 .953 2285 ---- 1.231B .860A .860A .989 +.064 .925 2290 ---- 1.199B .834A .834A .961 +.063 .898 2295 ---- 1.168B .809A .809A .934 +.063 .871 2300 ---- 1.142B .785A .785A .907 +.062 .845 2305 ---- 1.108B .761A .761A .881 +.062 .819 2310 ---- 1.078B .738A .738A .855 +.060 .795 2315 ---- 1.050B .716A .716A .830 +.060 .770 2320 ---- 1.021B .694A .694A .806 +.059 .747 2325 ---- .996B .673A .673A .782 +.058 .724 2330 ---- .969B .651A .651A .759 +.058 .701 2335 ---- .944B .631A .631A .736 +.057 .679 2340 ---- .917B .612A .612A .714 +.056 .658 2345 ---- .891B .593A .593A .692 +.055 .637 2350 ---- .868B .574A .574A .671 +.054 .617 2355 ---- .842B .556A .556A .651 +.053 .598 2360 ---- .820B .539A .539A .631 +.052 .579 2365 ---- .797B .522A .522A .612 +.051 .561 2370 ---- .773B .506A .506A .593 +.050 .543 2375 ---- .752B .490A .490A .575 +.049 .526 2380 ---- .730B .474A .474A .558 +.049 .509 2385 ---- ---- ---- .459A .541 ---- ---- 2390 ---- ---- ---- .444A .524 ---- ---- 2395 ---- ---- ---- .430A .508 ---- ---- 2400 ---- .650B .417A .417A .492 +.045 .447 2405 ---- ---- ---- .404A .477 ---- ---- 2410 ---- ---- ---- .391A .462 ---- ---- 2415 ---- ---- ---- .381A .448 ---- ---- 2420 ---- ---- ---- .369A .434 ---- ---- 2425 ---- .560B .356A .356A .421 +.041 .380 2450 ---- .482B .304A .304A .360 +.037 .323 2475 ---- .415B .260A .260A .309 +.034 .275 2500 ---- .360B .224A .224A .265 +.031 .234 2525 ---- .311B .193A .193A .229 +.029 .200 2550 ---- .269B .167A .167A .198 +.026 .172 2575 ---- .233B .145A .145A .172 +.024 .148 2600 ---- .202B .127A .127A .150 +.022 .128 2625 ---- .176B ---- .176B .131 +.020 .111 2650 ---- .154B ---- .154B .115 +.019 .096 2675 ---- .134B ---- .134B .101 +.017 .084 2700 ---- .117B ---- .117B .090 +.016 .074 2725 ---- .103B ---- .103B .080 +.015 .065 2750 ---- .092B ---- .091B .071 +.014 .057 2775 ---- .081B ---- .081B .063 +.013 .050 2800 ---- ---- ---- .052A .057 ---- ---- 2825 ---- ---- ---- .048A .051 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .006 UNCH .006 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .009 UNCH .009 1850 ---- ---- ---- ---- .010 UNCH .010 1875 ---- ---- ---- ---- .012 UNCH .012 1900 ---- ---- ---- ---- .015 UNCH .015 1925 ---- ---- ---- ---- .017 -.001 .018 1950 ---- ---- ---- ---- .021 -.001 .022 1975 ---- ---- .026A .026A .025 -.002 .027 2000 ---- ---- .031A .031A .031 -.002 .033 2025 ---- ---- .038A .038A .038 -.003 .041 2050 ---- ---- .046A .046A .047 -.004 .051 2075 ---- ---- .057A .057A .060 -.005 .065 2100 ---- ---- .069A .069A .077 -.006 .083 2125 ---- .108B .088A .088A .100 -.007 .107 2150 ---- .144B .112A .112A .130 -.009 .139 2175 ---- .190B .143A .143A .171 -.009 .180 2180 ---- .201B .150A .150A .180 -.010 .190 2185 ---- .212B .158A .158A .190 -.010 .200 2190 ---- .224B .166A .166A .200 -.011 .211 2195 ---- .236B .175A .175A .211 -.011 .222 2200 ---- .249B .184A .184A .223 -.011 .234 2205 ---- .263B .193A .193A .235 -.011 .246 2210 ---- .277B .203A .203A .247 -.012 .259 2215 ---- .292B .213A .213A .260 -.012 .272 2220 ---- .306B .224A .224A .274 -.012 .286 2225 ---- .323B .235A .235A .288 -.012 .300 2230 ---- .339B .247A .247A .302 -.013 .315 2235 ---- .356B .259A .259A .318 -.013 .331 2240 ---- .374B .272A .272A .333 -.014 .347 2245 ---- .392B .285A .285A .350 -.014 .364 2250 ---- .411B .298A .298A .367 -.014 .381 2255 ---- .431B .314A .314A .384 -.015 .399 2260 ---- .451B .329A .329A .402 -.016 .418 2265 ---- .472B .343A .343A .421 -.016 .437 2270 ---- .494B .359A .359A .440 -.017 .457 2275 ---- .516B .376A .376A .460 -.018 .478 2280 ---- .540B .394A .394A .481 -.018 .499 2285 ---- .564B .412A .412A .502 -.019 .521 2290 ---- .587B .429A .560B .524 -.019 .543 2295 ---- .613B .449A .449A .546 -.020 .566 2300 ---- .636B .466A .466A .569 -.021 .590 2305 ---- .663B .486A .486A .593 -.021 .614 2310 ---- .691B .507A .507A .617 -.022 .639 2315 ---- .719B .528A .528A .642 -.023 .665 2320 ---- .745B .550A .550A .667 -.024 .691 2325 ---- .775B .572A .572A .693 -.025 .718 2330 ---- .802B .594A .594A .720 -.025 .745 2335 ---- .834B .618A .618A .747 -.026 .773 2340 ---- .862B .642A .642A .775 -.027 .802 2345 ---- .895B .667A .667A .803 -.028 .831 2350 ---- .926B .692A .692A .832 -.029 .861 2355 ---- .958B .717A .717A .862 -.029 .891 2360 ---- .990B .744A .744A .892 -.030 .922 2365 ---- 1.023B .770A .770A .922 -.031 .953 2370 ---- 1.056B .798A .798A .953 -.033 .986 2375 ---- 1.090B .826A .826A .985 -.033 1.018 2380 ---- 1.125B .854A .854A 1.017 -.034 1.051 2385 ---- ---- ---- .883A 1.050 ---- ---- 2390 ---- ---- ---- .913A 1.083 ---- ---- 2395 ---- ---- ---- .943A 1.117 ---- ---- 2400 ---- 1.256B .974A 1.256B 1.151 -.038 1.189 2405 ---- ---- ---- 1.005A 1.186 ---- ---- 2410 ---- ---- ---- 1.036A 1.221 ---- ---- 2415 ---- ---- ---- 1.069A 1.257 ---- ---- 2420 ---- ---- ---- 1.101A 1.293 ---- ---- 2425 ---- 1.444B 1.136A 1.444B 1.329 -.042 1.371 2450 ---- 1.643B 1.307A 1.643B 1.518 -.045 1.563 2475 ---- 1.849B 1.490A 1.849B 1.716 -.048 1.764 2500 ---- 2.063B 1.680A 2.063B 1.922 -.051 1.973 2525 ---- 2.283B 1.881A 2.283B 2.134 -.055 2.189 2550 ---- 2.507B 2.086A 2.507B 2.353 -.057 2.410 2575 ---- 2.736B 2.299A 2.736B 2.576 -.059 2.635 2600 ---- 2.968B 2.517A 2.968B 2.804 -.060 2.864 2625 ---- 3.202B 2.741A 3.202B 3.034 -.063 3.097 2650 ---- 3.439B 2.968A 3.439B 3.268 -.064 3.332 2675 ---- 3.678B 3.197A 3.678B 3.504 -.065 3.569 2700 ---- 3.919B 3.428A 3.919B 3.742 -.066 3.808 2725 ---- 4.161B 3.664A 4.161B 3.981 -.068 4.049 2750 ---- 4.405B 3.900A 4.405B 4.222 -.069 4.291 2775 ---- 4.630B 4.138A 4.630B 4.464 -.070 4.534 2800 ---- ---- ---- 4.380A 4.707 ---- ---- 2825 ---- ---- ---- 4.620A 4.951 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 8.089 +.083 8.006 1550 ---- ---- ---- ---- 7.839 +.083 7.756 1575 ---- ---- ---- ---- 7.589 +.083 7.506 1600 ---- ---- ---- ---- 7.339 +.083 7.256 1625 ---- ---- ---- ---- 7.089 +.083 7.006 1650 ---- ---- ---- ---- 6.839 +.083 6.756 1675 ---- ---- ---- ---- 6.589 +.083 6.506 1700 ---- ---- ---- ---- 6.339 +.083 6.256 1725 ---- ---- ---- ---- 6.089 +.083 6.006 1750 ---- ---- ---- ---- 5.839 +.083 5.756 1775 ---- ---- ---- ---- 5.589 +.083 5.506 1800 ---- ---- ---- ---- 5.339 +.083 5.256 1825 ---- ---- ---- ---- 5.089 +.083 5.006 1850 ---- ---- ---- ---- 4.839 +.083 4.756 1875 ---- ---- ---- ---- 4.589 +.083 4.506 1900 ---- ---- ---- ---- 4.339 +.083 4.256 1915 ---- ---- ---- ---- 4.190 +.084 4.106 1920 ---- ---- ---- ---- 4.140 +.084 4.056 1925 ---- ---- ---- ---- 4.090 +.084 4.006 1930 ---- ---- ---- ---- 4.040 +.084 3.956 1935 ---- ---- ---- ---- 3.990 +.084 3.906 1940 ---- ---- ---- ---- 3.940 +.084 3.856 1945 ---- ---- ---- ---- 3.890 +.084 3.806 1950 ---- ---- ---- ---- 3.840 +.083 3.757 1955 ---- ---- ---- ---- 3.790 +.083 3.707 1960 ---- ---- ---- ---- 3.740 +.083 3.657 1965 ---- ---- ---- ---- 3.690 +.083 3.607 1970 ---- ---- ---- ---- 3.640 +.083 3.557 1975 ---- ---- ---- ---- 3.590 +.083 3.507 1980 ---- ---- ---- ---- 3.540 +.083 3.457 1985 ---- ---- ---- ---- 3.490 +.083 3.407 1990 ---- ---- ---- ---- 3.441 +.084 3.357 1995 ---- ---- ---- ---- 3.391 +.084 3.307 2000 ---- ---- ---- ---- 3.341 +.084 3.257 2005 ---- ---- ---- ---- 3.291 +.083 3.208 2010 ---- ---- ---- ---- 3.241 +.083 3.158 2015 ---- ---- ---- ---- 3.191 +.083 3.108 2020 ---- ---- ---- ---- 3.141 +.083 3.058 2025 ---- ---- ---- ---- 3.091 +.083 3.008 2030 ---- ---- ---- ---- 3.041 +.083 2.958 2035 ---- ---- ---- ---- 2.992 +.083 2.909 2040 ---- ---- ---- ---- 2.942 +.083 2.859 2045 ---- ---- ---- ---- 2.892 +.083 2.809 2050 ---- ---- ---- ---- 2.842 +.083 2.759 2055 ---- ---- ---- ---- 2.792 +.082 2.710 2060 ---- ---- ---- ---- 2.742 +.082 2.660 2065 ---- ---- ---- ---- 2.693 +.083 2.610 2070 ---- ---- ---- ---- 2.643 +.083 2.560 2075 ---- ---- ---- ---- 2.593 +.082 2.511 2080 ---- ---- ---- ---- 2.543 +.082 2.461 2085 ---- ---- ---- ---- 2.493 +.082 2.411 2090 ---- ---- ---- ---- 2.444 +.082 2.362 2095 ---- ---- ---- ---- 2.394 +.082 2.312 2100 ---- ---- ---- ---- 2.344 +.081 2.263 2105 ---- ---- ---- ---- 2.295 +.082 2.213 2110 ---- ---- ---- ---- 2.245 +.081 2.164 2115 ---- ---- ---- ---- 2.195 +.081 2.114 2120 ---- ---- ---- ---- 2.146 +.081 2.065 2125 ---- ---- ---- ---- 2.096 +.081 2.015 2130 ---- ---- ---- ---- 2.046 +.080 1.966 2135 ---- ---- ---- ---- 1.997 +.080 1.917 2140 ---- ---- ---- ---- 1.947 +.079 1.868 2145 ---- ---- ---- ---- 1.898 +.079 1.819 2150 ---- ---- ---- ---- 1.849 +.079 1.770 2155 ---- ---- ---- ---- 1.799 +.078 1.721 2160 ---- ---- ---- ---- 1.750 +.078 1.672 2165 ---- ---- ---- ---- 1.701 +.078 1.623 2170 ---- ---- ---- ---- 1.652 +.077 1.575 2175 ---- 1.644B 1.412A 1.412A 1.603 +.077 1.526 2180 ---- ---- ---- ---- 1.554 +.076 1.478 2185 ---- ---- ---- ---- 1.505 +.075 1.430 2190 ---- ---- ---- ---- 1.457 +.075 1.382 2195 ---- ---- ---- ---- 1.408 +.073 1.335 2200 ---- 1.714B 1.176A 1.176A 1.360 +.073 1.287 2205 ---- ---- ---- ---- 1.312 +.071 1.241 2210 ---- ---- ---- ---- 1.265 +.071 1.194 2215 ---- ---- ---- ---- 1.217 +.069 1.148 2220 ---- ---- ---- ---- 1.170 +.068 1.102 2225 ---- 1.473B .951A .951A 1.124 +.067 1.057 2230 ---- ---- .982A .982A 1.077 +.065 1.012 2235 ---- ---- .942A .942A 1.032 +.064 .968 2240 ---- .962B .902A .902A .986 +.062 .924 2245 ---- .966B .865A .865A .942 +.061 .881 2250 ---- 1.240B .744A .744A .898 +.059 .839 1 2255 ---- .963B .794A .794A .855 +.057 .798 2260 ---- .974B ---- ---- .812 +.054 .758 2265 ---- .999B ---- ---- .771 +.053 .718 2270 ---- .964B ---- ---- .730 +.050 .680 2275 ---- 1.016B .560A .560A .691 +.048 .643 2280 ---- .891B .524A .524A .652 +.046 .606 2285 ---- .848B .492A .492A .615 +.043 .572 2290 ---- .806B .464A .464A .579 +.041 .538 2295 ---- .764B .434A .434A .544 +.039 .505 2300 ---- .808B .407A .407A .510 +.036 .474 2305 ---- .688B .381A .381A .478 +.033 .445 2310 ---- .724B .356A .356A .448 +.032 .416 2315 .636 .688B .331A .365A .418 +.029 1 .389 2320 ---- .652B .309A .309A .390 +.026 .364 2325 ---- .625B .290A .290A .364 +.025 .339 2330 ---- .585B .270A .270A .339 +.023 .316 2335 ---- .553B .250A .250A .316 +.021 .295 2340 ---- .522B .232A .232A .293 +.019 .274 2345 ---- .493B .216A .485B .273 +.018 .255 2350 .301 .471B .201A .222B .253 +.016 4 .237 2 4 2355 ---- .443B .188A .443B .235 +.014 .221 3 3 2360 ---- .417B .175A .417B .218 +.013 .205 2 2 2365 ---- .390B .164A .390B .202 +.012 .190 2370 ---- .368B .155A .368B .188 +.011 .177 2375 ---- .345B .145A .345B .174 +.010 .164 2380 ---- .324B .135A .324B .161 +.008 .153 2385 ---- ---- ---- .127A .150 ---- ---- 2390 ---- ---- ---- .118A .139 ---- ---- 2395 ---- ---- ---- .112A .129 ---- ---- 2400 ---- .251B .106A .251B .120 +.006 .114 1 2405 ---- ---- ---- .099A .111 ---- ---- 2410 ---- ---- ---- .093A .104 ---- ---- 2415 ---- ---- ---- .087A .097 ---- ---- 2420 ---- ---- ---- .081A .090 ---- ---- 2425 ---- .183B .076A .183B .084 +.004 .080 1 2 2450 ---- .134B .055A .134B .060 +.003 .057 2475 ---- .100B ---- .100B .044 +.003 .041 2500 ---- .074B ---- .074B .033 +.003 .030 2525 ---- .055B ---- .055B .025 +.002 .023 2550 ---- .041B ---- .041B .020 +.003 .017 2575 ---- .030B ---- .030B .016 +.002 .014 2600 ---- .023B ---- .023B .013 +.002 .011 2625 ---- .017B ---- .017B .011 +.002 .009 2650 ---- .013B ---- .013B .010 +.003 .007 2675 ---- .009B ---- .009B .008 +.002 .006 2700 ---- .007B ---- .007B .008 +.003 .005 2725 ---- .005B ---- .005B .007 +.003 .004 2750 ---- ---- ---- ---- .006 +.002 .004 2775 ---- ---- ---- ---- .006 +.003 .003 2800 ---- ---- ---- .008A .005 ---- ---- 2825 ---- ---- ---- .008A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 8 13 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 UNCH .001 1900 ---- ---- ---- ---- .002 +.001 .001 1915 ---- ---- ---- ---- .002 +.001 .001 1920 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1930 ---- ---- ---- ---- .002 +.001 .001 1935 ---- ---- ---- ---- .002 UNCH .002 1940 ---- ---- ---- ---- .002 UNCH .002 1945 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 UNCH .002 1955 ---- ---- ---- ---- .002 UNCH .002 1960 ---- ---- ---- ---- .002 UNCH .002 1965 ---- ---- ---- ---- .002 UNCH .002 1970 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 UNCH .002 1980 ---- ---- ---- ---- .003 +.001 .002 1985 ---- ---- ---- ---- .003 +.001 .002 1990 ---- ---- ---- ---- .003 UNCH .003 1995 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .003 UNCH .003 1 2005 ---- ---- ---- ---- .003 UNCH .003 2010 ---- ---- ---- ---- .003 UNCH .003 2015 ---- ---- ---- ---- .003 UNCH .003 2020 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .003 -.001 .004 2030 ---- ---- ---- ---- .004 UNCH .004 2035 ---- ---- ---- ---- .004 UNCH .004 5 2040 ---- ---- ---- ---- .004 UNCH .004 2045 ---- ---- ---- ---- .004 UNCH .004 2050 ---- ---- ---- ---- .004 -.001 .005 2055 ---- ---- ---- ---- .004 -.001 .005 3 2060 ---- ---- ---- ---- .005 UNCH .005 2 2065 ---- ---- ---- ---- .005 UNCH .005 2070 ---- ---- ---- ---- .005 -.001 .006 2 2075 ---- ---- ---- ---- .005 -.001 .006 2080 ---- ---- ---- ---- .005 -.001 .006 2085 ---- ---- ---- ---- .006 -.001 .007 2090 ---- ---- ---- ---- .006 -.001 .007 2095 ---- ---- ---- ---- .006 -.001 .007 2100 ---- ---- ---- ---- .006 -.002 .008 2105 ---- ---- ---- ---- .007 -.001 .008 2110 ---- ---- ---- ---- .007 -.002 .009 2115 ---- ---- ---- ---- .007 -.002 .009 2120 ---- ---- ---- ---- .008 -.002 .010 2125 ---- ---- ---- ---- .008 -.003 .011 2130 ---- ---- ---- ---- .008 -.003 .011 3 2135 ---- ---- ---- ---- .009 -.003 .012 2140 ---- ---- ---- ---- .009 -.004 .013 2145 ---- ---- ---- ---- .010 -.004 .014 2150 ---- ---- ---- ---- .010 -.005 .015 2155 .013 .013 .013 .013 .011 -.005 1 .016 9 2160 ---- .018B .016A .018B .012 -.005 .017 4 2165 ---- .019B .017A .019B .013 -.005 .018 2170 .016 .021B .016 .016 .014 -.006 6 .020 1 2175 ---- .023B .019A .023B .015 -.006 .021 2 2180 ---- .025B .020A .024B .016 -.007 .023 2185 ---- .027B .022A .027B .017 -.008 .025 2 2190 ---- .030B .023A .030B .018 -.009 .027 2 2195 ---- .033B .024A .033B .020 -.010 .030 2200 ---- .036B .026A .036B .022 -.010 .032 1 2205 ---- .040B .027A .040B .024 -.011 .035 2210 ---- .045B .028A .045B .026 -.013 .039 2215 ---- .050B .030A .050B .029 -.013 .042 2220 ---- .055B .033A .054B .032 -.015 .047 2225 ---- .061B .035A .061B .035 -.016 .051 2230 ---- .068B .039A .068B .039 -.018 .057 4 2235 ---- .076B .042A .074B .043 -.019 .062 2240 ---- .084B .045A .084B .048 -.021 .069 1 2245 ---- .092B .050A .092B .053 -.023 .076 1 1 2250 ---- .102B .054A .099B .059 -.025 .084 2 2255 ---- .113B .059A .113B .066 -.026 .092 2260 ---- .127B .064A .125B .074 -.028 .102 2265 ---- .140B .070A .138B .082 -.031 .113 1 2270 ---- .155B .075A .146B .092 -.032 .124 2275 ---- .170B .082A .167B .102 -.035 .137 2 2280 ---- .187B .089A .178B .113 -.038 .151 2285 ---- .206B .097A .194B .126 -.040 .166 2290 ---- .225B .106A .217B .140 -.042 .182 2295 ---- .244B .116A .240B .155 -.045 .200 2300 ---- .268B .126A .265B .172 -.047 .219 2 2305 ---- .292B .137A .279B .190 -.049 .239 2310 ---- .317B .150A .311B .209 -.051 .260 2315 ---- .342B .163A .338B .229 -.054 .283 2320 ---- .370B .178A .360B .252 -.056 .308 2325 ---- .399B .194A .396B .275 -.058 .333 2330 ---- .429B .211A .426B .300 -.060 .360 2335 ---- .461B .230A .451B .327 -.062 .389 2340 ---- .494B .249A .493B .354 -.064 .418 2345 ---- .520B .268A .520B .384 -.065 .449 2350 ---- .555B .290A .555B .414 -.067 .481 4 4 2355 ---- .591B .314A .591B .446 -.068 .514 2360 ---- .628B .337A .628B .479 -.070 .549 2365 ---- .638B .363A .638B .513 -.071 .584 2370 ---- .642B .390A .390A .548 -.073 .621 1 1 2375 ---- .747B .417A .417A .585 -.073 .658 2380 ---- .699B .447A .447A .622 -.074 .696 2385 ---- ---- ---- .477A .660 ---- ---- 2390 ---- ---- ---- .508A .700 ---- ---- 2395 ---- ---- ---- .539A .740 ---- ---- 2400 ---- .958B .573A .958B .781 -.076 .857 2405 ---- ---- ---- .608A .822 ---- ---- 2410 ---- ---- ---- .643A .864 ---- ---- 2415 ---- ---- ---- .679A .907 ---- ---- 2420 ---- ---- ---- .717A .950 ---- ---- 2425 ---- 1.183B .752A 1.182B .994 -.079 1.073 2450 ---- 1.413B .952A 1.413B 1.220 -.080 1.300 2475 ---- 1.649B 1.166A 1.649B 1.454 -.080 1.534 2500 ---- 1.889B 1.389A 1.889B 1.693 -.080 1.773 2525 ---- 2.072B 1.620A 2.072B 1.935 -.080 2.015 2550 ---- ---- 1.855A 1.855A 2.180 -.080 2.260 2575 ---- ---- 2.091A 2.091A 2.426 -.080 2.506 2600 ---- ---- 2.335A 2.335A 2.673 -.080 2.753 2625 ---- ---- ---- ---- 2.921 -.080 3.001 2650 ---- ---- ---- ---- 3.169 -.081 3.250 2675 ---- ---- ---- ---- 3.418 -.080 3.498 2700 ---- ---- ---- ---- 3.667 -.080 3.747 2725 ---- ---- ---- ---- 3.916 -.081 3.997 2750 ---- ---- ---- ---- 4.165 -.081 4.246 2775 ---- ---- ---- ---- 4.415 -.081 4.496 2800 ---- ---- ---- ---- 4.664 ---- ---- 2825 ---- ---- ---- ---- 4.914 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 6 55 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.51 -.65 8.16 11900 ---- ---- ---- ---- 7.01 -.65 7.66 11950 ---- ---- ---- ---- 6.51 -.65 7.16 12000 ---- ---- ---- ---- 6.01 -.65 6.66 12050 ---- ---- ---- ---- 5.51 -.65 6.16 12100 ---- ---- ---- ---- 5.02 -.64 5.66 12150 ---- ---- ---- ---- 4.52 -.64 5.16 12200 ---- ---- ---- ---- 4.02 -.65 4.67 12250 ---- ---- ---- ---- 3.52 -.65 4.17 12300 ---- ---- ---- ---- 3.02 -.65 3.67 12350 ---- ---- ---- ---- 2.52 -.65 3.17 12400 ---- ---- ---- ---- 2.02 -.65 2.67 12450 ---- ---- ---- ---- 1.54 -.63 2.17 12500 ---- ---- ---- ---- 1.09 -.61 1.70 12550 ---- ---- ---- ---- .71 -.54 1.25 12600 ---- ---- ---- ---- .41 -.46 .87 12650 ---- ---- ---- ---- .21 -.34 .55 12700 ---- ---- ---- ---- .10 -.22 .32 12750 ---- ---- ---- ---- .04 -.13 .17 12800 ---- ---- ---- ---- .01 -.07 .08 12850 ---- ---- ---- ---- .01 -.02 .03 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- 66.45 -.64 67.09 6000 ---- ---- ---- ---- 65.95 -.64 66.59 6050 ---- ---- ---- ---- 65.45 -.64 66.09 6100 ---- ---- ---- ---- 64.95 -.64 65.59 6150 ---- ---- ---- ---- 64.45 -.64 65.09 6200 ---- ---- ---- ---- 63.95 -.64 64.59 6250 ---- ---- ---- ---- 63.45 -.64 64.09 6300 ---- ---- ---- ---- 62.95 -.64 63.59 6350 ---- ---- ---- ---- 62.45 -.64 63.09 6400 ---- ---- ---- ---- 61.95 -.64 62.59 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 5.53 ---- ---- 11700 ---- ---- ---- ---- 5.23 ---- ---- 11750 ---- ---- ---- ---- 4.94 ---- ---- 11800 ---- ---- ---- ---- 4.67 +.64 4.03 11850 ---- ---- ---- ---- 4.40 +.61 3.79 11900 ---- ---- ---- ---- 4.15 +.59 3.56 11950 ---- ---- ---- ---- 3.90 +.56 3.34 12000 ---- ---- ---- ---- 3.67 +.54 3.13 12050 ---- ---- ---- ---- 3.44 +.50 2.94 12100 ---- ---- ---- ---- 3.23 +.48 2.75 12150 ---- ---- ---- ---- 3.02 +.45 2.57 12200 ---- ---- ---- ---- 2.83 +.43 2.40 12250 ---- ---- ---- ---- 2.64 +.41 2.23 12300 ---- ---- ---- ---- 2.47 +.39 2.08 12350 ---- ---- ---- ---- 2.30 +.37 1.93 12400 ---- ---- ---- ---- 2.14 +.34 1.80 12450 ---- ---- ---- ---- 1.99 +.32 1.67 12500 ---- ---- ---- ---- 1.85 +.30 1.55 12550 ---- ---- ---- ---- 1.71 +.28 1.43 12600 ---- ---- ---- ---- 1.59 +.27 1.32 12650 ---- ---- ---- ---- 1.47 +.25 1.22 12700 ---- ---- ---- ---- 1.36 +.23 1.13 12750 ---- ---- ---- ---- 1.25 +.21 1.04 12800 ---- ---- ---- ---- 1.15 +.19 .96 12850 ---- ---- ---- ---- 1.06 +.18 .88 12900 ---- ---- ---- ---- .98 +.17 .81 12950 ---- ---- ---- ---- .90 +.16 .74 13000 ---- ---- ---- ---- .82 +.14 .68 13050 ---- ---- ---- ---- .75 +.13 .62 13100 ---- ---- ---- ---- .69 +.12 .57 13150 ---- ---- ---- ---- .63 +.11 .52 13200 ---- ---- ---- ---- .57 +.10 .47 13250 ---- ---- ---- ---- .52 +.09 .43 13300 ---- ---- ---- ---- .48 +.09 .39 13350 ---- ---- ---- ---- .43 +.08 .35 13400 ---- ---- ---- ---- .39 +.07 .32 5900 ---- ---- ---- ---- 60.21 +1.37 58.84 5950 ---- ---- ---- ---- 59.71 +1.37 58.34 6000 ---- ---- ---- ---- 59.21 +1.37 57.84 6050 ---- ---- ---- ---- 58.72 +1.37 57.35 6100 ---- ---- ---- ---- 58.22 +1.37 56.85 6150 ---- ---- ---- ---- 57.72 +1.37 56.35 6200 ---- ---- ---- ---- 57.22 +1.37 55.85 6250 ---- ---- ---- ---- 56.73 +1.37 55.36 6300 ---- ---- ---- ---- 56.23 +1.37 54.86 6350 ---- ---- ---- ---- 55.72 +1.37 54.35 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 8.00 ---- ---- 11550 ---- ---- ---- ---- 7.73 ---- ---- 11600 ---- ---- ---- ---- 7.47 ---- ---- 11650 ---- ---- ---- ---- 7.21 ---- ---- 11700 ---- ---- ---- ---- 6.96 +.65 6.31 11750 ---- ---- ---- ---- 6.72 +.64 6.08 11800 ---- ---- ---- ---- 6.48 +.62 5.86 11850 ---- ---- ---- ---- 6.25 +.60 5.65 11900 ---- ---- ---- ---- 6.02 +.58 5.44 11950 ---- ---- ---- ---- 5.80 +.57 5.23 12000 ---- ---- ---- ---- 5.59 +.56 5.03 12050 ---- ---- ---- ---- 5.38 +.54 4.84 12100 ---- ---- ---- ---- 5.17 +.52 4.65 12150 ---- ---- ---- ---- 4.98 +.51 4.47 12200 ---- ---- ---- ---- 4.79 +.49 4.30 12250 ---- ---- ---- ---- 4.60 +.47 4.13 12300 ---- ---- ---- ---- 4.42 +.46 3.96 12350 ---- ---- ---- ---- 4.25 +.45 3.80 12400 ---- ---- ---- ---- 4.08 +.43 3.65 12450 ---- ---- ---- ---- 3.91 +.41 3.50 12500 ---- ---- ---- ---- 3.76 +.41 3.35 12550 ---- ---- ---- ---- 3.60 +.39 3.21 12600 ---- ---- ---- ---- 3.45 +.37 3.08 12650 ---- ---- ---- ---- 3.31 +.37 2.94 12700 ---- ---- ---- ---- 3.17 +.35 2.82 12750 ---- ---- ---- ---- 3.04 +.34 2.70 12800 ---- ---- ---- ---- 2.91 +.33 2.58 12850 ---- ---- ---- ---- 2.78 +.31 2.47 12900 ---- ---- ---- ---- 2.66 +.30 2.36 12950 ---- ---- ---- ---- 2.55 +.30 2.25 13000 ---- ---- ---- ---- 2.43 +.28 2.15 13050 ---- ---- ---- ---- 2.33 +.28 2.05 13100 ---- ---- ---- ---- 2.22 +.26 1.96 13150 ---- ---- ---- ---- 2.12 +.25 1.87 13200 ---- ---- ---- ---- 2.03 +.25 1.78 13250 ---- ---- ---- ---- 1.93 +.23 1.70 5900 ---- ---- ---- ---- 58.56 +1.34 57.22 5950 ---- ---- ---- ---- 58.06 +1.33 56.73 6000 ---- ---- ---- ---- 57.57 +1.34 56.23 6050 ---- ---- ---- ---- 57.07 +1.34 55.73 6100 ---- ---- ---- ---- 56.58 +1.34 55.24 6150 ---- ---- ---- ---- 56.08 +1.34 54.74 6200 ---- ---- ---- ---- 55.59 +1.34 54.25 6250 ---- ---- ---- ---- 55.09 +1.34 53.75 6300 ---- ---- ---- ---- 54.58 +1.33 53.25 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.49 ---- ---- 11450 ---- ---- ---- ---- 9.23 ---- ---- 11500 ---- ---- ---- ---- 8.98 ---- ---- 11550 ---- ---- ---- ---- 8.74 ---- ---- 11600 ---- ---- ---- ---- 8.50 +.63 7.87 11650 ---- ---- ---- ---- 8.27 +.62 7.65 11700 ---- ---- ---- ---- 8.04 +.61 7.43 11750 ---- ---- ---- ---- 7.81 +.59 7.22 11800 ---- ---- ---- ---- 7.59 +.58 7.01 11850 ---- ---- ---- ---- 7.38 +.57 6.81 11900 ---- ---- ---- ---- 7.17 +.56 6.61 11950 ---- ---- ---- ---- 6.96 +.55 6.41 12000 ---- ---- ---- ---- 6.76 +.54 6.22 12050 ---- ---- ---- ---- 6.56 +.52 6.04 12100 ---- ---- ---- ---- 6.37 +.51 5.86 12150 ---- ---- ---- ---- 6.18 +.50 5.68 12200 ---- ---- ---- ---- 5.99 +.48 5.51 12250 ---- ---- ---- ---- 5.82 +.48 5.34 12300 ---- ---- ---- ---- 5.64 +.47 5.17 12350 ---- ---- ---- ---- 5.47 +.46 5.01 12400 ---- ---- ---- ---- 5.30 +.44 4.86 12450 ---- ---- ---- ---- 5.14 +.44 4.70 12500 ---- ---- ---- ---- 4.98 +.42 4.56 12550 ---- ---- ---- ---- 4.82 +.41 4.41 12600 ---- ---- ---- ---- 4.67 +.40 4.27 12650 ---- ---- ---- ---- 4.53 +.40 4.13 12700 ---- ---- ---- ---- 4.38 +.38 4.00 12750 ---- ---- ---- ---- 4.24 +.37 3.87 12800 ---- ---- ---- ---- 4.11 +.37 3.74 12850 ---- ---- ---- ---- 3.97 +.35 3.62 12900 ---- ---- ---- ---- 3.84 +.34 3.50 12950 ---- ---- ---- ---- 3.72 +.34 3.38 13000 ---- ---- ---- ---- 3.60 +.33 3.27 13050 ---- ---- ---- ---- 3.48 +.32 3.16 13100 ---- ---- ---- ---- 3.36 +.31 3.05 13150 ---- ---- ---- ---- 3.25 +.30 2.95 5850 ---- ---- ---- ---- 57.54 +1.28 56.26 5900 ---- ---- ---- ---- 57.05 +1.28 55.77 5950 ---- ---- ---- ---- 56.55 +1.27 55.28 6000 ---- ---- ---- ---- 56.06 +1.28 54.78 6050 ---- ---- ---- ---- 55.57 +1.28 54.29 6100 ---- ---- ---- ---- 55.07 +1.28 53.79 6150 ---- ---- ---- ---- 54.58 +1.28 53.30 6200 ---- ---- ---- ---- 54.08 +1.27 52.81 6250 ---- ---- ---- ---- 53.59 +1.28 52.31 6300 ---- ---- ---- ---- 53.09 +1.28 51.81 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 10.56 ---- ---- 11400 ---- ---- ---- ---- 10.32 ---- ---- 11450 ---- ---- ---- ---- 10.08 +.66 9.42 11500 ---- ---- ---- ---- 9.84 +.65 9.19 11550 ---- ---- ---- ---- 9.60 +.63 8.97 11600 ---- ---- ---- ---- 9.37 +.62 8.75 11650 ---- ---- ---- ---- 9.15 +.61 8.54 11700 ---- ---- ---- ---- 8.93 +.60 8.33 11750 ---- ---- ---- ---- 8.71 +.59 8.12 11800 ---- ---- ---- ---- 8.50 +.58 7.92 11850 ---- ---- ---- ---- 8.29 +.57 7.72 11900 ---- ---- ---- ---- 8.08 +.56 7.52 11950 ---- ---- ---- ---- 7.88 +.55 7.33 12000 ---- ---- ---- ---- 7.68 +.54 7.14 12050 ---- ---- ---- ---- 7.49 +.53 6.96 12100 ---- ---- ---- ---- 7.30 +.52 6.78 12150 ---- ---- ---- ---- 7.11 +.51 6.60 12200 ---- ---- ---- ---- 6.93 +.50 6.43 12250 ---- ---- ---- ---- 6.75 +.49 6.26 12300 ---- ---- ---- ---- 6.58 +.48 6.10 12350 ---- ---- ---- ---- 6.41 +.47 5.94 12400 ---- ---- ---- ---- 6.24 +.46 5.78 12450 ---- ---- ---- ---- 6.08 +.46 5.62 12500 ---- ---- ---- ---- 5.92 +.45 5.47 12550 ---- ---- ---- ---- 5.76 +.44 5.32 12600 ---- ---- ---- ---- 5.61 +.43 5.18 12650 ---- ---- ---- ---- 5.46 +.42 5.04 12700 ---- ---- ---- ---- 5.31 +.41 4.90 12750 ---- ---- ---- ---- 5.16 +.39 4.77 12800 ---- ---- ---- ---- 5.02 +.39 4.63 12850 ---- ---- ---- ---- 4.89 +.39 4.50 12900 ---- ---- ---- ---- 4.75 +.37 4.38 12950 ---- ---- ---- ---- 4.62 +.36 4.26 13000 ---- ---- ---- ---- 4.49 +.35 4.14 13050 ---- ---- ---- ---- 4.37 +.35 4.02 13100 ---- ---- ---- ---- 4.25 +.34 3.91 5850 ---- ---- ---- ---- 56.75 +1.26 55.49 5900 ---- ---- ---- ---- 56.26 +1.26 55.00 5950 ---- ---- ---- ---- 55.77 +1.26 54.51 6000 ---- ---- ---- ---- 55.28 +1.26 54.02 6050 ---- ---- ---- ---- 54.79 +1.26 53.53 6100 ---- ---- ---- ---- 54.29 +1.25 53.04 6150 ---- ---- ---- ---- 53.80 +1.26 52.54 6200 ---- ---- ---- ---- 53.31 +1.26 52.05 6250 ---- ---- ---- ---- 52.81 +1.25 51.56 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 11.63 ---- ---- 11200 ---- ---- ---- ---- 11.38 ---- ---- 11250 ---- ---- ---- ---- 11.15 ---- ---- 11300 ---- ---- ---- ---- 10.91 ---- ---- 11350 ---- ---- ---- ---- 10.68 ---- ---- 11400 ---- ---- ---- ---- 10.46 +.56 9.90 11450 ---- ---- ---- ---- 10.24 +.56 9.68 11500 ---- ---- ---- ---- 10.02 +.55 9.47 11550 ---- ---- ---- ---- 9.80 +.54 9.26 11600 ---- ---- ---- ---- 9.59 +.53 9.06 11650 ---- ---- ---- ---- 9.38 +.52 8.86 11700 ---- ---- ---- ---- 9.18 +.51 8.67 11750 ---- ---- ---- ---- 8.98 +.51 8.47 11800 ---- ---- ---- ---- 8.78 +.50 8.28 11850 ---- ---- ---- ---- 8.59 +.49 8.10 11900 ---- ---- ---- ---- 8.40 +.48 7.92 11950 ---- ---- ---- ---- 8.21 +.47 7.74 12000 ---- ---- ---- ---- 8.03 +.47 7.56 12050 ---- ---- ---- ---- 7.85 +.46 7.39 12100 ---- ---- ---- ---- 7.67 +.45 7.22 12150 ---- ---- ---- ---- 7.49 +.44 7.05 12200 ---- ---- ---- ---- 7.32 +.43 6.89 12250 ---- ---- ---- ---- 7.16 +.43 6.73 12300 ---- ---- ---- ---- 6.99 +.42 6.57 12350 ---- ---- ---- ---- 6.83 +.41 6.42 12400 ---- ---- ---- ---- 6.67 +.40 6.27 12450 ---- ---- ---- ---- 6.52 +.40 6.12 12500 ---- ---- ---- ---- 6.37 +.39 5.98 12550 ---- ---- ---- ---- 6.22 +.39 5.83 12600 ---- ---- ---- ---- 6.07 +.38 5.69 12650 ---- ---- ---- ---- 5.93 +.37 5.56 12700 ---- ---- ---- ---- 5.79 +.37 5.42 12750 ---- ---- ---- ---- 5.65 +.36 5.29 12800 ---- ---- ---- ---- 5.51 +.34 5.17 12850 ---- ---- ---- ---- 5.38 +.34 5.04 12900 ---- ---- ---- ---- 5.25 +.33 4.92 12950 ---- ---- ---- ---- 5.13 +.33 4.80 5800 ---- ---- ---- ---- 55.11 +1.12 53.99 5850 ---- ---- ---- ---- 54.62 +1.12 53.50 5900 ---- ---- ---- ---- 54.13 +1.12 53.01 5950 ---- ---- ---- ---- 53.65 +1.12 52.53 6000 ---- ---- ---- ---- 53.16 +1.12 52.04 6050 ---- ---- ---- ---- 52.67 +1.12 51.55 6100 ---- ---- ---- ---- 52.18 +1.11 51.07 6150 ---- ---- ---- ---- 51.70 +1.12 50.58 6200 ---- ---- ---- ---- 51.21 +1.12 50.09 6250 ---- ---- ---- ---- 50.72 +1.11 49.61 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 11000 ---- ---- ---- ---- 13.15 ---- ---- 11050 ---- ---- ---- ---- 12.92 ---- ---- 11100 ---- ---- ---- ---- 12.69 ---- ---- 11150 ---- ---- ---- ---- 12.46 ---- ---- 11200 ---- ---- ---- ---- 12.24 ---- ---- 11250 ---- ---- ---- ---- 12.02 +.61 11.41 11300 ---- ---- ---- ---- 11.81 +.61 11.20 11350 ---- ---- ---- ---- 11.60 +.60 11.00 11400 ---- ---- ---- ---- 11.39 +.59 10.80 11450 ---- ---- ---- ---- 11.18 +.58 10.60 11500 ---- ---- ---- ---- 10.98 +.57 10.41 11550 ---- ---- ---- ---- 10.78 +.57 10.21 11600 ---- ---- ---- ---- 10.58 +.55 10.03 11650 ---- ---- ---- ---- 10.39 +.55 9.84 11700 ---- ---- ---- ---- 10.20 +.54 9.66 11750 ---- ---- ---- ---- 10.01 +.53 9.48 11800 ---- ---- ---- ---- 9.83 +.53 9.30 11850 ---- ---- ---- ---- 9.65 +.52 9.13 11900 ---- ---- ---- ---- 9.47 +.52 8.95 11950 ---- ---- ---- ---- 9.29 +.51 8.78 12000 ---- ---- ---- ---- 9.12 +.50 8.62 12050 ---- ---- ---- ---- 8.95 +.49 8.46 12100 ---- ---- ---- ---- 8.78 +.49 8.29 12150 ---- ---- ---- ---- 8.62 +.48 8.14 12200 ---- ---- ---- ---- 8.45 +.47 7.98 12250 ---- ---- ---- ---- 8.30 +.47 7.83 12300 ---- ---- ---- ---- 8.14 +.46 7.68 12350 ---- ---- ---- ---- 7.98 +.45 7.53 12400 ---- ---- ---- ---- 7.83 +.45 7.38 12450 ---- ---- ---- ---- 7.68 +.44 7.24 12500 ---- ---- ---- ---- 7.53 +.43 7.10 12550 ---- ---- ---- ---- 7.39 +.43 6.96 12600 ---- ---- ---- ---- 7.25 +.42 6.83 12650 ---- ---- ---- ---- 7.11 +.42 6.69 12700 ---- ---- ---- ---- 6.97 +.41 6.56 12750 ---- ---- ---- ---- 6.84 +.41 6.43 12800 ---- ---- ---- ---- 6.70 +.39 6.31 5750 ---- ---- ---- ---- 53.67 +1.19 52.48 5800 ---- ---- ---- ---- 53.19 +1.19 52.00 5850 ---- ---- ---- ---- 52.71 +1.19 51.52 5900 ---- ---- ---- ---- 52.23 +1.19 51.04 5950 ---- ---- ---- ---- 51.75 +1.19 50.56 6000 ---- ---- ---- ---- 51.27 +1.19 50.08 6050 ---- ---- ---- ---- 50.80 +1.19 49.61 6100 ---- ---- ---- ---- 50.32 +1.19 49.13 6150 ---- ---- ---- ---- 49.84 +1.18 48.66 6200 ---- ---- ---- ---- 49.37 +1.19 48.18 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 13.72 ---- ---- 10900 ---- ---- ---- ---- 13.49 ---- ---- 10950 ---- ---- ---- ---- 13.27 ---- ---- 11000 ---- ---- ---- ---- 13.05 ---- ---- 11050 ---- ---- ---- ---- 12.83 ---- ---- 11100 ---- ---- ---- ---- 12.61 +.59 12.02 11150 ---- ---- ---- ---- 12.40 +.58 11.82 11200 ---- ---- ---- ---- 12.19 +.58 11.61 11250 ---- ---- ---- ---- 11.99 +.57 11.42 11300 ---- ---- ---- ---- 11.79 +.57 11.22 11350 ---- ---- ---- ---- 11.59 +.56 11.03 11400 ---- ---- ---- ---- 11.39 +.55 10.84 11450 ---- ---- ---- ---- 11.20 +.55 10.65 11500 ---- ---- ---- ---- 11.00 +.53 10.47 11550 ---- ---- ---- ---- 10.82 +.53 10.29 11600 ---- ---- ---- ---- 10.63 +.52 10.11 11650 ---- ---- ---- ---- 10.45 +.52 9.93 11700 ---- ---- ---- ---- 10.27 +.51 9.76 11750 ---- ---- ---- ---- 10.09 +.50 9.59 11800 ---- ---- ---- ---- 9.92 +.50 9.42 11850 ---- ---- ---- ---- 9.74 +.49 9.25 11900 ---- ---- ---- ---- 9.57 +.48 9.09 11950 ---- ---- ---- ---- 9.41 +.48 8.93 12000 ---- ---- ---- ---- 9.24 +.47 8.77 12050 ---- ---- ---- ---- 9.08 +.47 8.61 12100 ---- ---- ---- ---- 8.92 +.46 8.46 12150 ---- ---- ---- ---- 8.76 +.45 8.31 12200 ---- ---- ---- ---- 8.61 +.45 8.16 12250 ---- ---- ---- ---- 8.46 +.45 8.01 12300 ---- ---- ---- ---- 8.31 +.44 7.87 12350 ---- ---- ---- ---- 8.16 +.43 7.73 12400 ---- ---- ---- ---- 8.01 +.42 7.59 12450 ---- ---- ---- ---- 7.87 +.42 7.45 12500 ---- ---- ---- ---- 7.73 +.41 7.32 12550 ---- ---- ---- ---- 7.59 +.41 7.18 12600 ---- ---- ---- ---- 7.46 +.41 7.05 12650 ---- ---- ---- ---- 7.32 +.39 6.93 5750 ---- ---- ---- ---- 51.96 +1.15 50.81 5800 ---- ---- ---- ---- 51.49 +1.15 50.34 5850 ---- ---- ---- ---- 51.01 +1.14 49.87 5900 ---- ---- ---- ---- 50.54 +1.14 49.40 5950 ---- ---- ---- ---- 50.07 +1.15 48.92 6000 ---- ---- ---- ---- 49.59 +1.14 48.45 6050 ---- ---- ---- ---- 49.12 +1.14 47.98 6100 ---- ---- ---- ---- 48.65 +1.14 47.51 6150 ---- ---- ---- ---- 48.18 +1.13 47.05 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 14.22 ---- ---- 10750 ---- ---- ---- ---- 13.99 ---- ---- 10800 ---- ---- ---- ---- 13.77 ---- ---- 10850 ---- ---- ---- ---- 13.56 ---- ---- 10900 ---- ---- ---- ---- 13.34 +.59 12.75 10950 ---- ---- ---- ---- 13.13 +.59 12.54 11000 ---- ---- ---- ---- 12.92 +.58 12.34 11050 ---- ---- ---- ---- 12.71 +.57 12.14 11100 ---- ---- ---- ---- 12.51 +.56 11.95 11150 ---- ---- ---- ---- 12.31 +.55 11.76 11200 ---- ---- ---- ---- 12.12 +.56 11.56 11250 ---- ---- ---- ---- 11.92 +.54 11.38 11300 ---- ---- ---- ---- 11.73 +.54 11.19 11350 ---- ---- ---- ---- 11.54 +.53 11.01 11400 ---- ---- ---- ---- 11.35 +.52 10.83 11450 ---- ---- ---- ---- 11.17 +.52 10.65 11500 ---- ---- ---- ---- 10.99 +.51 10.48 11550 ---- ---- ---- ---- 10.81 +.51 10.30 11600 ---- ---- ---- ---- 10.63 +.50 10.13 11650 ---- ---- ---- ---- 10.46 +.50 9.96 11700 ---- ---- ---- ---- 10.29 +.49 9.80 11750 ---- ---- ---- ---- 10.12 +.48 9.64 11800 ---- ---- ---- ---- 9.95 +.47 9.48 11850 ---- ---- ---- ---- 9.79 +.47 9.32 11900 ---- ---- ---- ---- 9.63 +.47 9.16 11950 ---- ---- ---- ---- 9.47 +.46 9.01 12000 ---- ---- ---- ---- 9.31 +.45 8.86 12050 ---- ---- ---- ---- 9.16 +.45 8.71 12100 ---- ---- ---- ---- 9.00 +.44 8.56 12150 ---- ---- ---- ---- 8.85 +.43 8.42 12200 ---- ---- ---- ---- 8.71 +.43 8.28 12250 ---- ---- ---- ---- 8.56 +.42 8.14 12300 ---- ---- ---- ---- 8.42 +.42 8.00 12350 ---- ---- ---- ---- 8.28 +.42 7.86 12400 ---- ---- ---- ---- 8.14 +.41 7.73 12450 ---- ---- ---- ---- 8.00 +.40 7.60 12500 ---- ---- ---- ---- 7.86 +.39 7.47 5700 ---- ---- ---- ---- 50.81 +1.12 49.69 5750 ---- ---- ---- ---- 50.34 +1.12 49.22 5800 ---- ---- ---- ---- 49.87 +1.11 48.76 5850 ---- ---- ---- ---- 49.41 +1.12 48.29 5900 ---- ---- ---- ---- 48.94 +1.11 47.83 5950 ---- ---- ---- ---- 48.47 +1.11 47.36 6000 ---- ---- ---- ---- 48.01 +1.11 46.90 6050 ---- ---- ---- ---- 47.55 +1.11 46.44 6100 ---- ---- ---- ---- 47.08 +1.10 45.98 6150 ---- ---- ---- ---- 46.62 +1.10 45.52 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 14.98 ---- ---- 10700 ---- ---- ---- ---- 14.76 ---- ---- 10750 ---- ---- ---- ---- 14.54 ---- ---- 10800 ---- ---- ---- ---- 14.32 ---- ---- 10850 ---- ---- ---- ---- 14.11 ---- ---- 10900 ---- ---- ---- ---- 13.90 +.64 13.26 10950 ---- ---- ---- ---- 13.69 +.63 13.06 11000 ---- ---- ---- ---- 13.49 +.62 12.87 11050 ---- ---- ---- ---- 13.28 +.61 12.67 11100 ---- ---- ---- ---- 13.08 +.60 12.48 11150 ---- ---- ---- ---- 12.89 +.61 12.28 11200 ---- ---- ---- ---- 12.69 +.59 12.10 11250 ---- ---- ---- ---- 12.50 +.59 11.91 11300 ---- ---- ---- ---- 12.31 +.58 11.73 11350 ---- ---- ---- ---- 12.12 +.57 11.55 11400 ---- ---- ---- ---- 11.94 +.57 11.37 11450 ---- ---- ---- ---- 11.75 +.56 11.19 11500 ---- ---- ---- ---- 11.57 +.55 11.02 11550 ---- ---- ---- ---- 11.40 +.55 10.85 11600 ---- ---- ---- ---- 11.22 +.54 10.68 11650 ---- ---- ---- ---- 11.05 +.54 10.51 11700 ---- ---- ---- ---- 10.88 +.53 10.35 11750 ---- ---- ---- ---- 10.71 +.52 10.19 11800 ---- ---- ---- ---- 10.55 +.52 10.03 11850 ---- ---- ---- ---- 10.39 +.52 9.87 11900 ---- ---- ---- ---- 10.23 +.51 9.72 11950 ---- ---- ---- ---- 10.07 +.50 9.57 12000 ---- ---- ---- ---- 9.91 +.49 9.42 12050 ---- ---- ---- ---- 9.76 +.49 9.27 12100 ---- ---- ---- ---- 9.61 +.49 9.12 12150 ---- ---- ---- ---- 9.46 +.48 8.98 12200 ---- ---- ---- ---- 9.31 +.47 8.84 12250 ---- ---- ---- ---- 9.17 +.47 8.70 12300 ---- ---- ---- ---- 9.03 +.47 8.56 12350 ---- ---- ---- ---- 8.88 +.45 8.43 12400 ---- ---- ---- ---- 8.75 +.46 8.29 12450 ---- ---- ---- ---- 8.61 +.45 8.16 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 15.45 ---- ---- 10600 ---- ---- ---- ---- 15.23 ---- ---- 10650 ---- ---- ---- ---- 15.01 ---- ---- 10700 ---- ---- ---- ---- 14.80 ---- ---- 10750 ---- ---- ---- ---- 14.59 ---- ---- 10800 ---- ---- ---- ---- 14.38 +.53 13.85 10850 ---- ---- ---- ---- 14.17 +.52 13.65 10900 ---- ---- ---- ---- 13.97 +.52 13.45 10950 ---- ---- ---- ---- 13.77 +.51 13.26 11000 ---- ---- ---- ---- 13.57 +.51 13.06 11050 ---- ---- ---- ---- 13.38 +.51 12.87 11100 ---- ---- ---- ---- 13.19 +.50 12.69 11150 ---- ---- ---- ---- 13.00 +.50 12.50 11200 ---- ---- ---- ---- 12.81 +.49 12.32 11250 ---- ---- ---- ---- 12.62 +.48 12.14 11300 ---- ---- ---- ---- 12.44 +.48 11.96 11350 ---- ---- ---- ---- 12.26 +.48 11.78 11400 ---- ---- ---- ---- 12.08 +.47 11.61 11450 ---- ---- ---- ---- 11.90 +.46 11.44 11500 ---- ---- ---- ---- 11.73 +.46 11.27 11550 ---- ---- ---- ---- 11.56 +.46 11.10 11600 ---- ---- ---- ---- 11.39 +.45 10.94 11650 ---- ---- ---- ---- 11.22 +.44 10.78 11700 ---- ---- ---- ---- 11.06 +.44 10.62 11750 ---- ---- ---- ---- 10.90 +.44 10.46 11800 ---- ---- ---- ---- 10.74 +.43 10.31 11850 ---- ---- ---- ---- 10.58 +.42 10.16 11900 ---- ---- ---- ---- 10.43 +.42 10.01 11950 ---- ---- ---- ---- 10.28 +.42 9.86 12000 ---- ---- ---- ---- 10.12 +.41 9.71 12050 ---- ---- ---- ---- 9.98 +.41 9.57 12100 ---- ---- ---- ---- 9.83 +.40 9.43 12150 ---- ---- ---- ---- 9.68 +.40 9.28 12200 ---- ---- ---- ---- 9.54 +.39 9.15 12250 ---- ---- ---- ---- 9.40 +.39 9.01 12300 ---- ---- ---- ---- 9.26 +.38 8.88 12350 ---- ---- ---- ---- 9.12 +.38 8.74 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 ---- ---- ---- ---- .03 +.02 .01 12500 ---- ---- ---- ---- .08 +.04 .04 12550 ---- ---- ---- ---- .20 +.11 .09 12600 ---- ---- ---- ---- .40 +.19 .21 12650 ---- ---- ---- ---- .70 +.31 .39 12700 ---- ---- ---- ---- 1.08 +.42 .66 12750 ---- ---- ---- ---- 1.53 +.52 1.01 12800 ---- ---- ---- ---- 2.00 +.58 1.42 12850 ---- ---- ---- ---- 2.50 +.63 1.87 12900 ---- ---- ---- ---- 3.00 +.65 2.35 12950 ---- ---- ---- ---- 3.50 +.65 2.85 13000 ---- ---- ---- ---- 4.00 +.65 3.35 13050 ---- ---- ---- ---- 4.50 +.65 3.85 13100 ---- ---- ---- ---- 5.00 +.65 4.35 13150 ---- ---- ---- ---- 5.49 +.65 4.84 13200 ---- ---- ---- ---- 5.99 +.65 5.34 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 11650 ---- ---- ---- ---- 2.56 ---- ---- 11700 ---- ---- ---- ---- 2.76 ---- ---- 11750 ---- ---- ---- ---- 2.97 ---- ---- 11800 ---- ---- ---- ---- 3.20 -.72 3.92 11850 ---- ---- ---- ---- 3.43 -.75 4.18 11900 ---- ---- ---- ---- 3.67 -.78 4.45 11950 ---- ---- ---- ---- 3.92 -.81 4.73 12000 ---- ---- ---- ---- 4.19 -.83 5.02 12050 ---- ---- ---- ---- 4.46 -.86 5.32 12100 ---- ---- ---- ---- 4.74 -.88 5.62 12150 ---- ---- ---- ---- 5.04 -.90 5.94 12200 ---- ---- ---- ---- 5.34 -.93 6.27 12250 ---- ---- ---- ---- 5.65 -.95 6.60 12300 ---- ---- ---- ---- 5.97 -.98 6.95 12350 ---- ---- ---- ---- 6.30 -1.00 7.30 12400 ---- ---- ---- ---- 6.64 -1.02 7.66 12450 ---- ---- ---- ---- 6.98 -1.05 8.03 12500 ---- ---- ---- ---- 7.34 -1.06 8.40 12550 ---- ---- ---- ---- 7.70 -1.09 8.79 12600 ---- ---- ---- ---- 8.08 -1.10 9.18 12650 ---- ---- ---- ---- 8.45 -1.12 9.57 12700 ---- ---- ---- ---- 8.84 -1.13 9.97 12750 ---- ---- ---- ---- 9.23 -1.15 10.38 12800 ---- ---- ---- ---- 9.63 -1.17 10.80 12850 ---- ---- ---- ---- 10.04 -1.18 11.22 12900 ---- ---- ---- ---- 10.45 -1.19 11.64 12950 ---- ---- ---- ---- 10.87 -1.21 12.08 13000 ---- ---- ---- ---- 11.29 -1.22 12.51 13050 ---- ---- ---- ---- 11.72 -1.23 12.95 13100 ---- ---- ---- ---- 12.16 -1.23 13.39 13150 ---- ---- ---- ---- 12.59 -1.25 13.84 13200 ---- ---- ---- ---- 13.04 -1.26 14.30 13250 ---- ---- ---- ---- 13.48 -1.27 14.75 13300 ---- ---- ---- ---- 13.93 -1.28 15.21 13350 ---- ---- ---- ---- 14.39 -1.28 15.67 13400 ---- ---- ---- ---- 14.85 -1.29 16.14 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 11500 ---- ---- ---- ---- 4.94 ---- ---- 11550 ---- ---- ---- ---- 5.17 ---- ---- 11600 ---- ---- ---- ---- 5.40 ---- ---- 11650 ---- ---- ---- ---- 5.64 ---- ---- 11700 ---- ---- ---- ---- 5.89 -.68 6.57 11750 ---- ---- ---- ---- 6.14 -.70 6.84 11800 ---- ---- ---- ---- 6.40 -.71 7.11 11850 ---- ---- ---- ---- 6.66 -.73 7.39 11900 ---- ---- ---- ---- 6.93 -.74 7.67 11950 ---- ---- ---- ---- 7.21 -.76 7.97 12000 ---- ---- ---- ---- 7.49 -.77 8.26 12050 ---- ---- ---- ---- 7.78 -.79 8.57 12100 ---- ---- ---- ---- 8.07 -.80 8.87 12150 ---- ---- ---- ---- 8.37 -.82 9.19 12200 ---- ---- ---- ---- 8.67 -.84 9.51 12250 ---- ---- ---- ---- 8.98 -.85 9.83 12300 ---- ---- ---- ---- 9.30 -.86 10.16 12350 ---- ---- ---- ---- 9.62 -.88 10.50 12400 ---- ---- ---- ---- 9.95 -.89 10.84 12450 ---- ---- ---- ---- 10.28 -.90 11.18 12500 ---- ---- ---- ---- 10.61 -.93 11.54 12550 ---- ---- ---- ---- 10.96 -.93 11.89 12600 ---- ---- ---- ---- 11.30 -.95 12.25 12650 ---- ---- ---- ---- 11.65 -.97 12.62 12700 ---- ---- ---- ---- 12.01 -.97 12.98 12750 ---- ---- ---- ---- 12.37 -.99 13.36 12800 ---- ---- ---- ---- 12.74 -1.00 13.74 12850 ---- ---- ---- ---- 13.11 -1.01 14.12 12900 ---- ---- ---- ---- 13.48 -1.02 14.50 12950 ---- ---- ---- ---- 13.86 -1.04 14.90 13000 ---- ---- ---- ---- 14.25 -1.04 15.29 13050 ---- ---- ---- ---- 14.64 -1.05 15.69 13100 ---- ---- ---- ---- 15.03 -1.06 16.09 13150 ---- ---- ---- ---- 15.42 -1.08 16.50 13200 ---- ---- ---- ---- 15.82 -1.08 16.90 13250 ---- ---- ---- ---- 16.22 -1.10 17.32 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 11400 ---- ---- ---- ---- 6.74 ---- ---- 11450 ---- ---- ---- ---- 6.98 ---- ---- 11500 ---- ---- ---- ---- 7.23 ---- ---- 11550 ---- ---- ---- ---- 7.48 ---- ---- 11600 ---- ---- ---- ---- 7.73 -.63 8.36 11650 ---- ---- ---- ---- 7.99 -.64 8.63 11700 ---- ---- ---- ---- 8.25 -.66 8.91 11750 ---- ---- ---- ---- 8.52 -.67 9.19 11800 ---- ---- ---- ---- 8.80 -.68 9.48 11850 ---- ---- ---- ---- 9.07 -.70 9.77 11900 ---- ---- ---- ---- 9.36 -.70 10.06 11950 ---- ---- ---- ---- 9.64 -.72 10.36 12000 ---- ---- ---- ---- 9.94 -.72 10.66 12050 ---- ---- ---- ---- 10.23 -.74 10.97 12100 ---- ---- ---- ---- 10.53 -.75 11.28 12150 ---- ---- ---- ---- 10.84 -.76 11.60 12200 ---- ---- ---- ---- 11.15 -.77 11.92 12250 ---- ---- ---- ---- 11.46 -.79 12.25 12300 ---- ---- ---- ---- 11.78 -.79 12.57 12350 ---- ---- ---- ---- 12.10 -.81 12.91 12400 ---- ---- ---- ---- 12.43 -.81 13.24 12450 ---- ---- ---- ---- 12.76 -.83 13.59 12500 ---- ---- ---- ---- 13.09 -.84 13.93 12550 ---- ---- ---- ---- 13.43 -.85 14.28 12600 ---- ---- ---- ---- 13.77 -.86 14.63 12650 ---- ---- ---- ---- 14.12 -.87 14.99 12700 ---- ---- ---- ---- 14.47 -.88 15.35 12750 ---- ---- ---- ---- 14.82 -.89 15.71 12800 ---- ---- ---- ---- 15.18 -.90 16.08 12850 ---- ---- ---- ---- 15.54 -.91 16.45 12900 ---- ---- ---- ---- 15.91 -.91 16.82 12950 ---- ---- ---- ---- 16.28 -.92 17.20 13000 ---- ---- ---- ---- 16.65 -.93 17.58 13050 ---- ---- ---- ---- 17.02 -.94 17.96 13100 ---- ---- ---- ---- 17.40 -.95 18.35 13150 ---- ---- ---- ---- 17.78 -.96 18.74 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 11350 ---- ---- ---- ---- 7.90 ---- ---- 11400 ---- ---- ---- ---- 8.14 ---- ---- 11450 ---- ---- ---- ---- 8.39 -.59 8.98 11500 ---- ---- ---- ---- 8.65 -.59 9.24 11550 ---- ---- ---- ---- 8.91 -.60 9.51 11600 ---- ---- ---- ---- 9.17 -.61 9.78 11650 ---- ---- ---- ---- 9.43 -.63 10.06 11700 ---- ---- ---- ---- 9.70 -.64 10.34 11750 ---- ---- ---- ---- 9.98 -.65 10.63 11800 ---- ---- ---- ---- 10.26 -.65 10.91 11850 ---- ---- ---- ---- 10.54 -.67 11.21 11900 ---- ---- ---- ---- 10.83 -.67 11.50 11950 ---- ---- ---- ---- 11.12 -.68 11.80 12000 ---- ---- ---- ---- 11.41 -.70 12.11 12050 ---- ---- ---- ---- 11.71 -.71 12.42 12100 ---- ---- ---- ---- 12.01 -.72 12.73 12150 ---- ---- ---- ---- 12.32 -.72 13.04 12200 ---- ---- ---- ---- 12.63 -.73 13.36 12250 ---- ---- ---- ---- 12.94 -.74 13.68 12300 ---- ---- ---- ---- 13.26 -.75 14.01 12350 ---- ---- ---- ---- 13.58 -.76 14.34 12400 ---- ---- ---- ---- 13.90 -.77 14.67 12450 ---- ---- ---- ---- 14.23 -.78 15.01 12500 ---- ---- ---- ---- 14.56 -.79 15.35 12550 ---- ---- ---- ---- 14.89 -.80 15.69 12600 ---- ---- ---- ---- 15.23 -.81 16.04 12650 ---- ---- ---- ---- 15.57 -.82 16.39 12700 ---- ---- ---- ---- 15.92 -.82 16.74 12750 ---- ---- ---- ---- 16.27 -.83 17.10 12800 ---- ---- ---- ---- 16.62 -.84 17.46 12850 ---- ---- ---- ---- 16.97 -.85 17.82 12900 ---- ---- ---- ---- 17.33 -.86 18.19 12950 ---- ---- ---- ---- 17.69 -.87 18.56 13000 ---- ---- ---- ---- 18.05 -.88 18.93 13050 ---- ---- ---- ---- 18.42 -.88 19.30 13100 ---- ---- ---- ---- 18.79 -.89 19.68 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 11150 ---- ---- ---- ---- 8.92 ---- ---- 11200 ---- ---- ---- ---- 9.17 ---- ---- 11250 ---- ---- ---- ---- 9.42 ---- ---- 11300 ---- ---- ---- ---- 9.68 ---- ---- 11350 ---- ---- ---- ---- 9.94 ---- ---- 11400 ---- ---- ---- ---- 10.20 -.54 10.74 11450 ---- ---- ---- ---- 10.47 -.54 11.01 11500 ---- ---- ---- ---- 10.74 -.55 11.29 11550 ---- ---- ---- ---- 11.02 -.56 11.58 11600 ---- ---- ---- ---- 11.30 -.56 11.86 11650 ---- ---- ---- ---- 11.58 -.57 12.15 11700 ---- ---- ---- ---- 11.86 -.58 12.44 11750 ---- ---- ---- ---- 12.15 -.59 12.74 11800 ---- ---- ---- ---- 12.44 -.60 13.04 11850 ---- ---- ---- ---- 12.74 -.61 13.35 11900 ---- ---- ---- ---- 13.04 -.61 13.65 11950 ---- ---- ---- ---- 13.34 -.62 13.96 12000 ---- ---- ---- ---- 13.65 -.63 14.28 12050 ---- ---- ---- ---- 13.96 -.63 14.59 12100 ---- ---- ---- ---- 14.27 -.64 14.91 12150 ---- ---- ---- ---- 14.59 -.65 15.24 12200 ---- ---- ---- ---- 14.90 -.66 15.56 12250 ---- ---- ---- ---- 15.23 -.66 15.89 12300 ---- ---- ---- ---- 15.55 -.68 16.23 12350 ---- ---- ---- ---- 15.88 -.68 16.56 12400 ---- ---- ---- ---- 16.21 -.69 16.90 12450 ---- ---- ---- ---- 16.55 -.69 17.24 12500 ---- ---- ---- ---- 16.89 -.70 17.59 12550 ---- ---- ---- ---- 17.23 -.70 17.93 12600 ---- ---- ---- ---- 17.57 -.71 18.28 12650 ---- ---- ---- ---- 17.92 -.72 18.64 12700 ---- ---- ---- ---- 18.27 -.72 18.99 12750 ---- ---- ---- ---- 18.62 -.73 19.35 12800 ---- ---- ---- ---- 18.97 -.74 19.71 12850 ---- ---- ---- ---- 19.33 -.75 20.08 12900 ---- ---- ---- ---- 19.69 -.75 20.44 12950 ---- ---- ---- ---- 20.05 -.76 20.81 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .02 -.01 .03 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 11000 ---- ---- ---- ---- 10.57 ---- ---- 11050 ---- ---- ---- ---- 10.83 ---- ---- 11100 ---- ---- ---- ---- 11.08 ---- ---- 11150 ---- ---- ---- ---- 11.34 ---- ---- 11200 ---- ---- ---- ---- 11.61 ---- ---- 11250 ---- ---- ---- ---- 11.88 -.54 12.42 11300 ---- ---- ---- ---- 12.15 -.55 12.70 11350 ---- ---- ---- ---- 12.42 -.56 12.98 11400 ---- ---- ---- ---- 12.70 -.57 13.27 11450 ---- ---- ---- ---- 12.98 -.57 13.55 11500 ---- ---- ---- ---- 13.26 -.58 13.84 11550 ---- ---- ---- ---- 13.55 -.59 14.14 11600 ---- ---- ---- ---- 13.84 -.60 14.44 11650 ---- ---- ---- ---- 14.14 -.60 14.74 11700 ---- ---- ---- ---- 14.43 -.61 15.04 11750 ---- ---- ---- ---- 14.73 -.61 15.34 11800 ---- ---- ---- ---- 15.03 -.62 15.65 11850 ---- ---- ---- ---- 15.34 -.62 15.96 11900 ---- ---- ---- ---- 15.64 -.64 16.28 11950 ---- ---- ---- ---- 15.95 -.65 16.60 12000 ---- ---- ---- ---- 16.27 -.65 16.92 12050 ---- ---- ---- ---- 16.58 -.66 17.24 12100 ---- ---- ---- ---- 16.90 -.66 17.56 12150 ---- ---- ---- ---- 17.22 -.67 17.89 12200 ---- ---- ---- ---- 17.55 -.67 18.22 12250 ---- ---- ---- ---- 17.87 -.68 18.55 12300 ---- ---- ---- ---- 18.20 -.69 18.89 12350 ---- ---- ---- ---- 18.53 -.70 19.23 12400 ---- ---- ---- ---- 18.87 -.70 19.57 12450 ---- ---- ---- ---- 19.20 -.71 19.91 12500 ---- ---- ---- ---- 19.54 -.71 20.25 12550 ---- ---- ---- ---- 19.88 -.72 20.60 12600 ---- ---- ---- ---- 20.23 -.72 20.95 12650 ---- ---- ---- ---- 20.58 -.72 21.30 12700 ---- ---- ---- ---- 20.92 -.74 21.66 12750 ---- ---- ---- ---- 21.28 -.74 22.02 12800 ---- ---- ---- ---- 21.63 -.75 22.38 5750 ---- ---- ---- ---- .05 -.01 .06 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .06 -.01 .07 5900 ---- ---- ---- ---- .07 -.01 .08 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .08 -.01 .09 6050 ---- ---- ---- ---- .09 -.01 .10 6100 ---- ---- ---- ---- .10 -.01 .11 6150 ---- ---- ---- ---- .11 -.01 .12 6200 ---- ---- ---- ---- .12 -.01 .13 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.28 ---- ---- 10900 ---- ---- ---- ---- 11.53 ---- ---- 10950 ---- ---- ---- ---- 11.79 ---- ---- 11000 ---- ---- ---- ---- 12.06 ---- ---- 11050 ---- ---- ---- ---- 12.32 ---- ---- 11100 ---- ---- ---- ---- 12.59 -.51 13.10 11150 ---- ---- ---- ---- 12.87 -.51 13.38 11200 ---- ---- ---- ---- 13.14 -.53 13.67 11250 ---- ---- ---- ---- 13.42 -.53 13.95 11300 ---- ---- ---- ---- 13.70 -.54 14.24 11350 ---- ---- ---- ---- 13.99 -.54 14.53 11400 ---- ---- ---- ---- 14.28 -.55 14.83 11450 ---- ---- ---- ---- 14.57 -.55 15.12 11500 ---- ---- ---- ---- 14.86 -.56 15.42 11550 ---- ---- ---- ---- 15.16 -.57 15.73 11600 ---- ---- ---- ---- 15.46 -.57 16.03 11650 ---- ---- ---- ---- 15.76 -.58 16.34 11700 ---- ---- ---- ---- 16.06 -.59 16.65 11750 ---- ---- ---- ---- 16.37 -.59 16.96 11800 ---- ---- ---- ---- 16.68 -.60 17.28 11850 ---- ---- ---- ---- 16.99 -.61 17.60 11900 ---- ---- ---- ---- 17.31 -.61 17.92 11950 ---- ---- ---- ---- 17.62 -.62 18.24 12000 ---- ---- ---- ---- 17.94 -.63 18.57 12050 ---- ---- ---- ---- 18.27 -.62 18.89 12100 ---- ---- ---- ---- 18.59 -.63 19.22 12150 ---- ---- ---- ---- 18.92 -.64 19.56 12200 ---- ---- ---- ---- 19.25 -.64 19.89 12250 ---- ---- ---- ---- 19.58 -.65 20.23 12300 ---- ---- ---- ---- 19.92 -.65 20.57 12350 ---- ---- ---- ---- 20.25 -.66 20.91 12400 ---- ---- ---- ---- 20.59 -.67 21.26 12450 ---- ---- ---- ---- 20.93 -.67 21.60 12500 ---- ---- ---- ---- 21.28 -.67 21.95 12550 ---- ---- ---- ---- 21.62 -.68 22.30 12600 ---- ---- ---- ---- 21.97 -.69 22.66 12650 ---- ---- ---- ---- 22.32 -.69 23.01 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .11 -.01 .12 5850 ---- ---- ---- ---- .12 -.01 .13 5900 ---- ---- ---- ---- .13 -.02 .15 5950 ---- ---- ---- ---- .14 -.02 .16 6000 ---- ---- ---- ---- .15 -.02 .17 6050 ---- ---- ---- ---- .17 -.02 .19 6100 ---- ---- ---- ---- .18 -.02 .20 6150 ---- ---- ---- ---- .20 -.02 .22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.86 ---- ---- 10750 ---- ---- ---- ---- 12.12 ---- ---- 10800 ---- ---- ---- ---- 12.38 ---- ---- 10850 ---- ---- ---- ---- 12.65 ---- ---- 10900 ---- ---- ---- ---- 12.91 -.49 13.40 10950 ---- ---- ---- ---- 13.19 -.48 13.67 11000 ---- ---- ---- ---- 13.46 -.49 13.95 11050 ---- ---- ---- ---- 13.74 -.50 14.24 11100 ---- ---- ---- ---- 14.02 -.50 14.52 11150 ---- ---- ---- ---- 14.30 -.51 14.81 11200 ---- ---- ---- ---- 14.59 -.51 15.10 11250 ---- ---- ---- ---- 14.88 -.52 15.40 11300 ---- ---- ---- ---- 15.17 -.53 15.70 11350 ---- ---- ---- ---- 15.46 -.54 16.00 11400 ---- ---- ---- ---- 15.76 -.54 16.30 11450 ---- ---- ---- ---- 16.06 -.54 16.60 11500 ---- ---- ---- ---- 16.36 -.55 16.91 11550 ---- ---- ---- ---- 16.66 -.56 17.22 11600 ---- ---- ---- ---- 16.97 -.56 17.53 11650 ---- ---- ---- ---- 17.28 -.57 17.85 11700 ---- ---- ---- ---- 17.59 -.57 18.16 11750 ---- ---- ---- ---- 17.91 -.57 18.48 11800 ---- ---- ---- ---- 18.22 -.58 18.80 11850 ---- ---- ---- ---- 18.54 -.59 19.13 11900 ---- ---- ---- ---- 18.86 -.59 19.45 11950 ---- ---- ---- ---- 19.19 -.59 19.78 12000 ---- ---- ---- ---- 19.51 -.60 20.11 12050 ---- ---- ---- ---- 19.84 -.61 20.45 12100 ---- ---- ---- ---- 20.17 -.61 20.78 12150 ---- ---- ---- ---- 20.50 -.62 21.12 12200 ---- ---- ---- ---- 20.84 -.62 21.46 12250 ---- ---- ---- ---- 21.18 -.62 21.80 12300 ---- ---- ---- ---- 21.52 -.63 22.15 12350 ---- ---- ---- ---- 21.86 -.63 22.49 12400 ---- ---- ---- ---- 22.20 -.64 22.84 12450 ---- ---- ---- ---- 22.55 -.64 23.19 12500 ---- ---- ---- ---- 22.89 -.66 23.55 5700 ---- ---- ---- ---- .16 -.02 .18 5750 ---- ---- ---- ---- .17 -.02 .19 5800 ---- ---- ---- ---- .19 -.02 .21 5850 ---- ---- ---- ---- .20 -.02 .22 5900 ---- ---- ---- ---- .22 -.02 .24 5950 ---- ---- ---- ---- .24 -.02 .26 6000 ---- ---- ---- ---- .26 -.02 .28 6050 ---- ---- ---- ---- .27 -.03 .30 6100 ---- ---- ---- ---- .30 -.02 .32 6150 ---- ---- ---- ---- .32 -.03 .35 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 12.56 ---- ---- 10700 ---- ---- ---- ---- 12.82 ---- ---- 10750 ---- ---- ---- ---- 13.08 ---- ---- 10800 ---- ---- ---- ---- 13.34 ---- ---- 10850 ---- ---- ---- ---- 13.61 ---- ---- 10900 ---- ---- ---- ---- 13.88 -.50 14.38 10950 ---- ---- ---- ---- 14.15 -.51 14.66 11000 ---- ---- ---- ---- 14.43 -.51 14.94 11050 ---- ---- ---- ---- 14.71 -.52 15.23 11100 ---- ---- ---- ---- 14.99 -.52 15.51 11150 ---- ---- ---- ---- 15.27 -.53 15.80 11200 ---- ---- ---- ---- 15.56 -.53 16.09 11250 ---- ---- ---- ---- 15.85 -.54 16.39 11300 ---- ---- ---- ---- 16.14 -.55 16.69 11350 ---- ---- ---- ---- 16.43 -.55 16.98 11400 ---- ---- ---- ---- 16.73 -.56 17.29 11450 ---- ---- ---- ---- 17.03 -.56 17.59 11500 ---- ---- ---- ---- 17.33 -.57 17.90 11550 ---- ---- ---- ---- 17.63 -.58 18.21 11600 ---- ---- ---- ---- 17.94 -.58 18.52 11650 ---- ---- ---- ---- 18.25 -.58 18.83 11700 ---- ---- ---- ---- 18.56 -.59 19.15 11750 ---- ---- ---- ---- 18.88 -.59 19.47 11800 ---- ---- ---- ---- 19.19 -.60 19.79 11850 ---- ---- ---- ---- 19.51 -.61 20.12 11900 ---- ---- ---- ---- 19.83 -.61 20.44 11950 ---- ---- ---- ---- 20.16 -.61 20.77 12000 ---- ---- ---- ---- 20.48 -.62 21.10 12050 ---- ---- ---- ---- 20.81 -.63 21.44 12100 ---- ---- ---- ---- 21.14 -.63 21.77 12150 ---- ---- ---- ---- 21.47 -.64 22.11 12200 ---- ---- ---- ---- 21.81 -.64 22.45 12250 ---- ---- ---- ---- 22.14 -.65 22.79 12300 ---- ---- ---- ---- 22.48 -.65 23.13 12350 ---- ---- ---- ---- 22.82 -.66 23.48 12400 ---- ---- ---- ---- 23.16 -.66 23.82 12450 ---- ---- ---- ---- 23.51 -.66 24.17 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 13.13 ---- ---- 10600 ---- ---- ---- ---- 13.39 ---- ---- 10650 ---- ---- ---- ---- 13.65 ---- ---- 10700 ---- ---- ---- ---- 13.92 ---- ---- 10750 ---- ---- ---- ---- 14.19 ---- ---- 10800 ---- ---- ---- ---- 14.46 -.40 14.86 10850 ---- ---- ---- ---- 14.73 -.41 15.14 10900 ---- ---- ---- ---- 15.01 -.41 15.42 10950 ---- ---- ---- ---- 15.29 -.42 15.71 11000 ---- ---- ---- ---- 15.57 -.42 15.99 11050 ---- ---- ---- ---- 15.86 -.42 16.28 11100 ---- ---- ---- ---- 16.14 -.43 16.57 11150 ---- ---- ---- ---- 16.43 -.44 16.87 11200 ---- ---- ---- ---- 16.72 -.44 17.16 11250 ---- ---- ---- ---- 17.02 -.44 17.46 11300 ---- ---- ---- ---- 17.31 -.45 17.76 11350 ---- ---- ---- ---- 17.61 -.46 18.07 11400 ---- ---- ---- ---- 17.91 -.46 18.37 11450 ---- ---- ---- ---- 18.22 -.46 18.68 11500 ---- ---- ---- ---- 18.52 -.47 18.99 11550 ---- ---- ---- ---- 18.83 -.47 19.30 11600 ---- ---- ---- ---- 19.14 -.48 19.62 11650 ---- ---- ---- ---- 19.46 -.48 19.94 11700 ---- ---- ---- ---- 19.77 -.49 20.26 11750 ---- ---- ---- ---- 20.09 -.49 20.58 11800 ---- ---- ---- ---- 20.41 -.49 20.90 11850 ---- ---- ---- ---- 20.74 -.49 21.23 11900 ---- ---- ---- ---- 21.06 -.50 21.56 11950 ---- ---- ---- ---- 21.39 -.50 21.89 12000 ---- ---- ---- ---- 21.72 -.50 22.22 12050 ---- ---- ---- ---- 22.05 -.51 22.56 12100 ---- ---- ---- ---- 22.38 -.51 22.89 12150 ---- ---- ---- ---- 22.71 -.52 23.23 12200 ---- ---- ---- ---- 23.05 -.52 23.57 12250 ---- ---- ---- ---- 23.39 -.52 23.91 12300 ---- ---- ---- ---- 23.73 -.53 24.26 12350 ---- ---- ---- ---- 24.07 -.53 24.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 24 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.25B 20.00 ---- ---- 1960 ---- ---- ---- 19.00A 20.00 ---- ---- 1970 ---- ---- ---- 17.25A 20.00 ---- ---- 1975 ---- ---- ---- 15.50A 20.00 ---- ---- 1980 ---- ---- ---- 13.00A 20.00 ---- ---- 1985 ---- ---- ---- 18.50B .00 ---- ---- 1990 ---- ---- ---- 1.00A .00 ---- ---- 1995 12.75 14.75B .50A .50A .00 ---- 5 ---- 2000 8.75 8.75 .50A 10.00B .00 ---- 110 ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2015 ---- ---- ---- .50A .00 ---- ---- 2020 ---- ---- ---- .50A .00 ---- ---- 2030 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 ECG MAR 23 24 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- 2.75B .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 1985 ---- ---- ---- 1.50A 20.00 ---- ---- 1990 ---- ---- ---- 2.50A 20.00 ---- ---- 1995 ---- ---- ---- 5.25A 20.00 ---- ---- 2000 13.50 19.50B 13.50 17.00A 20.00 ---- 6 ---- 2005 ---- ---- ---- 10.75A 20.00 ---- ---- 2010 ---- ---- ---- 13.00A 20.00 ---- ---- 2015 ---- ---- ---- 15.00A 20.00 ---- ---- 2020 ---- ---- ---- 16.50A 20.00 ---- ---- 2030 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2075 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2125 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH MAR 23 24 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 16.75A 20.00 ---- ---- 405 ---- ---- ---- 10.25A 20.00 ---- ---- 408 6.00 6.00 .75A .75A .00 ---- 60 ---- 409 1.50 1.50 .50A .50A .00 ---- 60 ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 2.25 2.25 .50 .50 .00 ---- 125 ---- 413 ---- ---- ---- .50A .00 ---- ---- 414 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 416 .75 .75 .50A .50A .00 ---- 50 ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 ECH MAR 23 24 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 4.75 9.75B .50A .50A .00 ---- 2 ---- 408 14.00 18.75B 14.00 11.00A 20.00 ---- 65 ---- 409 12.75 19.50B 12.75 19.50B 20.00 ---- 160 ---- 410 ---- ---- ---- 5.25A 20.00 ---- ---- 411 ---- ---- ---- 6.25A 20.00 ---- ---- 412 ---- ---- ---- 7.50A 20.00 ---- ---- 413 ---- ---- ---- 8.75A 20.00 ---- ---- 414 ---- ---- ---- 9.75A 20.00 ---- ---- 415 ---- ---- ---- 11.00A 20.00 ---- ---- 416 ---- ---- ---- 12.00A 20.00 ---- ---- 420 ---- ---- ---- 15.25A 20.00 ---- ---- 425 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 ECI MAR 23 24 EVT OPT ON SI SYN FT CALL 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2290 ---- ---- ---- 16.00A 20.00 ---- ---- 2300 ---- ---- ---- 14.00A 20.00 ---- ---- 2305 ---- ---- ---- 12.75A 20.00 ---- ---- 2310 ---- ---- ---- 11.25A 20.00 ---- ---- 2315 ---- ---- ---- 10.00A 20.00 ---- ---- 2320 ---- ---- ---- 8.50A 20.00 ---- ---- 2325 ---- ---- ---- 7.25A 20.00 ---- ---- 2330 18.75 19.25B 18.75 6.75A 20.00 ---- 1 ---- 2335 ---- ---- ---- 3.00A .00 ---- ---- 2340 12.75 13.00 1.25A 1.25A .00 ---- 55 ---- 2345 11.00 11.00 .75A .75A .00 ---- 2 ---- 2350 ---- ---- ---- 15.75B .00 ---- ---- 2360 ---- ---- ---- .50A .00 ---- ---- 2375 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 ECI MAR 23 24 EVT OPT ON SI SYN FT PUT 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2290 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2305 ---- ---- ---- .50A .00 ---- ---- 2310 ---- ---- ---- .50A .00 ---- ---- 2315 ---- ---- ---- .50A .00 ---- ---- 2320 ---- ---- ---- .50A .00 ---- ---- 2325 2.50 2.50 .50A 7.50B .00 ---- 50 ---- 2330 ---- ---- ---- .75A .00 ---- ---- 2335 ---- ---- ---- .75A 20.00 ---- ---- 2340 5.50 18.75B 5.50 18.75B 20.00 ---- 55 ---- 2345 ---- ---- ---- 3.25A 20.00 ---- ---- 2350 ---- ---- ---- 4.25A 20.00 ---- ---- 2360 ---- ---- ---- 7.00A 20.00 ---- ---- 2375 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 19.50B 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 *** END OF REPORT ***