FINAL PRE-CLEARING PRICES AS OF 03/27/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1906.6 -29.7 1936.3 APR23 ---- ---- ---- ---- 1903.7 -29.7 1933.4 MAY23 ---- ---- ---- ---- 1900.8 -29.7 1930.5 JUN23 ---- ---- ---- ---- 1896.3 -29.7 1926.0 AUG23 ---- ---- ---- ---- 1892.2 -29.7 1921.9 OCT23 ---- ---- ---- ---- 1888.1 -29.7 1917.8 DEC23 ---- ---- ---- ---- 1884.0 -29.7 1913.7 FEB24 ---- ---- ---- ---- 1881.9 -29.7 1911.6 APR24 ---- ---- ---- ---- 1876.9 -29.7 1906.6 JUN24 ---- ---- ---- ---- 1871.9 -29.7 1901.6 AUG24 ---- ---- ---- ---- 1867.8 -29.7 1897.5 OCT24 ---- ---- ---- ---- 1863.7 -29.7 1893.4 DEC24 ---- ---- ---- ---- 1859.9 -29.7 1889.6 JUN25 ---- ---- ---- ---- 1847.9 -29.7 1877.6 DEC25 ---- ---- ---- ---- 1835.9 -29.7 1865.6 JUN26 ---- ---- ---- ---- 1823.9 -29.7 1853.6 DEC26 ---- ---- ---- ---- 1815.9 -29.7 1845.6 JUN27 ---- ---- ---- ---- 1805.9 -29.7 1835.6 DEC27 ---- ---- ---- ---- 1795.9 -29.7 1825.6 JUN28 ---- ---- ---- ---- 1785.9 -29.7 1815.6 DEC28 ---- ---- ---- ---- 1775.9 -29.7 1805.6 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 229.00 UNCH 229.00 966 APR23 ---- ---- ---- ---- 232.50 UNCH 232.50 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 ---- ---- ---- ---- 364.95 -.12 365.07 130 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 ---- ---- ---- 2341.00B 2341.75 +33.75 62 2308.00 14 89 APR23 2320.00 2343.50B 2320.00 2343.50B 2343.75 +34.25 348 2309.50 195 244 MAY23 2323.00 2347.50 2310.00 2345.50B 2348.75 +33.75 336 2315.00 244 521 JUN23 2341.50 2371.00B 2326.75A 2365.00 2366.25 +33.25 2567 2333.00 1133 689 JLY23 2360.00 2376.75 2354.50A 2376.75B 2379.25 +33.50 2343 2345.75 759 512 AUG23 2371.50 2392.50 2365.00A 2394.00B 2390.00 +33.25 11 2356.75 26 282 SEP23 2388.50 2396.00B 2381.00A 2394.00B 2397.25 +33.50 9 2363.75 28 10 OCT23 ---- ---- ---- ---- 2413.00 +33.50 2379.50 NOV23 ---- ---- ---- ---- 2430.25 +33.50 2396.75 DEC23 ---- ---- ---- 2436.50B 2439.00 +33.50 2405.50 11 JAN24 ---- ---- ---- ---- 2448.50 +33.50 2415.00 FEB24 ---- ---- ---- ---- 2458.50 +33.50 2425.00 MAR24 ---- ---- ---- ---- 2469.00 +33.50 2435.50 APR24 ---- ---- ---- ---- 2476.00 +33.25 2442.75 MAY24 ---- ---- ---- ---- 2482.75 +33.25 2449.50 JUN24 ---- ---- ---- ---- 2488.00 +33.25 2454.75 JLY24 ---- ---- ---- ---- 2497.25 +33.25 2464.00 AUG24 ---- ---- ---- ---- 2506.75 +33.25 2473.50 SEP24 ---- ---- ---- ---- 2515.50 +33.25 2482.25 OCT24 ---- ---- ---- ---- 2522.50 +33.00 2489.50 NOV24 ---- ---- ---- ---- 2533.25 +33.00 2500.25 DEC24 ---- ---- ---- ---- 2516.25 +33.00 2483.25 9 JAN25 ---- ---- ---- ---- 2523.25 +33.00 2490.25 FEB25 ---- ---- ---- ---- 2530.25 +33.00 2497.25 MAR25 ---- ---- ---- ---- 2537.25 +33.00 2504.25 APR25 ---- ---- ---- ---- 2546.25 +33.00 2513.25 MAY25 ---- ---- ---- ---- 2555.25 +33.00 2522.25 JUN25 ---- ---- ---- ---- 2563.25 +33.00 2530.25 JLY25 ---- ---- ---- ---- 2572.25 +33.00 2539.25 AUG25 ---- ---- ---- ---- 2580.25 +33.00 2547.25 SEP25 ---- ---- ---- ---- 2588.25 +33.00 2555.25 OCT25 ---- ---- ---- ---- 2596.25 +33.00 2563.25 NOV25 ---- ---- ---- ---- 2603.25 +33.00 2570.25 DEC25 ---- ---- ---- ---- 2611.25 +33.00 2578.25 JAN26 ---- ---- ---- ---- 2619.25 +33.00 2586.25 FEB26 ---- ---- ---- ---- 2627.25 +33.00 2594.25 MAR26 ---- ---- ---- ---- 2635.25 +33.00 2602.25 APR26 ---- ---- ---- ---- 2644.25 +33.00 2611.25 MAY26 ---- ---- ---- ---- 2652.25 +33.00 2619.25 JUN26 ---- ---- ---- ---- 2660.25 +33.00 2627.25 JLY26 ---- ---- ---- ---- 2668.25 +33.00 2635.25 AUG26 ---- ---- ---- ---- 2675.25 +33.00 2642.25 SEP26 ---- ---- ---- ---- 2683.25 +33.00 2650.25 OCT26 ---- ---- ---- ---- 2690.25 +33.00 2657.25 NOV26 ---- ---- ---- ---- 2698.25 +33.00 2665.25 DEC26 ---- ---- ---- ---- 2706.25 +33.00 2673.25 JAN27 ---- ---- ---- ---- 2716.25 +33.00 2683.25 FEB27 ---- ---- ---- ---- 2726.25 +33.00 2693.25 MAR27 ---- ---- ---- ---- 2736.25 +33.00 2703.25 APR27 ---- ---- ---- ---- 2747.25 +33.00 2714.25 MAY27 ---- ---- ---- ---- 2757.25 +33.00 2724.25 JUN27 ---- ---- ---- ---- 2767.25 +33.00 2734.25 JLY27 ---- ---- ---- ---- 2775.25 +33.00 2742.25 AUG27 ---- ---- ---- ---- 2789.25 +33.00 2756.25 SEP27 ---- ---- ---- ---- 2792.25 +33.00 2759.25 OCT27 ---- ---- ---- ---- 2799.25 +33.00 2766.25 NOV27 ---- ---- ---- ---- 2807.25 +33.00 2774.25 DEC27 ---- ---- ---- ---- 2815.25 +33.00 2782.25 JAN28 ---- ---- ---- ---- 2825.25 +33.00 2792.25 FEB28 ---- ---- ---- ---- 2835.25 +33.00 2802.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5676 2399 2367 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27874 -.00101 .27975 3098 APR23 .25250 .25250 .25000 .25000 .24850 +.00671 2 .24179 28 3079 MAY23 .25000 .25000 .25000 .25000 .24766 +.00266 2 .24500 10 2397 JUN23 .25000 .25000 .25000 .25000 .24766 +.00266 2 .24500 10 2434 JLY23 ---- ---- ---- ---- .24750 +.00250 .24500 1 2035 AUG23 ---- ---- ---- ---- .24750 +.00150 .24600 7 2296 SEP23 ---- ---- ---- ---- .24750 +.00250 .24500 2007 OCT23 ---- ---- ---- ---- .24750 +.00250 .24500 1530 NOV23 ---- ---- ---- ---- .24750 +.00250 .24500 1712 DEC23 ---- ---- ---- ---- .24750 +.00250 .24500 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 6 56 26392 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 717 MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 789 JUN23 ---- ---- ---- ---- 540.00 UNCH 540.00 620 JLY23 ---- ---- ---- ---- 485.00 -15.00 500.00 735 AUG23 ---- ---- ---- ---- 485.00 -15.00 500.00 738 SEP23 ---- ---- ---- ---- 485.00 -15.00 500.00 641 OCT23 ---- ---- ---- ---- 460.00 -15.00 475.00 548 NOV23 ---- ---- ---- ---- 460.00 -15.00 475.00 559 DEC23 ---- ---- ---- ---- 460.00 -15.00 475.00 523 JAN24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 FEB24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 MAR24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 APR24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 MAY24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 JUN24 ---- ---- ---- ---- 475.00 -10.00 485.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6170 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.48 UNCH 16.48 692 APR23 ---- ---- 17.30A 17.30A 18.00 +.40 17.60 757 MAY23 ---- ---- 18.10A 18.10A 18.10 -.15 18.25 735 JUN23 ---- ---- ---- ---- 18.65 +.02 18.63 774 JLY23 ---- ---- ---- ---- 18.75 -.20 18.95 847 AUG23 ---- ---- ---- ---- 18.80 -.33 19.13 859 SEP23 ---- ---- ---- ---- 18.80 -.40 19.20 854 OCT23 ---- ---- ---- ---- 18.90 -.48 19.38 851 NOV23 ---- ---- ---- ---- 18.95 -.53 19.48 834 DEC23 ---- ---- ---- ---- 18.95 -.63 19.58 800 JAN24 ---- ---- ---- ---- 18.96 -1.04 20.00 860 FEB24 ---- ---- ---- ---- 18.96 -1.04 20.00 896 MAR24 ---- ---- ---- ---- 19.67 -.33 20.00 874 APR24 ---- ---- ---- ---- 19.00 -1.00 20.00 802 MAY24 ---- ---- ---- ---- 19.00 -1.00 20.00 804 JUN24 ---- ---- ---- ---- 19.00 -1.43 20.43 711 JLY24 ---- ---- ---- ---- 19.25 -1.23 20.48 473 AUG24 ---- ---- ---- ---- 19.25 -1.23 20.48 488 SEP24 ---- ---- ---- ---- 19.25 -1.23 20.48 478 OCT24 ---- ---- ---- ---- 19.40 -1.18 20.58 556 NOV24 ---- ---- ---- ---- 19.40 -1.18 20.58 556 DEC24 ---- ---- ---- ---- 19.40 -1.18 20.58 508 JAN25 ---- ---- ---- ---- 20.00 -1.10 21.10 353 FEB25 ---- ---- ---- ---- 20.00 -1.10 21.10 353 MAR25 ---- ---- ---- ---- 20.00 -1.10 21.10 277 APR25 ---- ---- ---- ---- 20.00 -1.20 21.20 142 MAY25 ---- ---- ---- ---- 20.00 -1.20 21.20 142 JUN25 ---- ---- ---- ---- 20.00 -1.20 21.20 55 JLY25 ---- ---- ---- ---- 20.25 -1.05 21.30 100 AUG25 ---- ---- ---- ---- 20.25 -1.05 21.30 100 SEP25 ---- ---- ---- ---- 20.25 -1.05 21.30 100 OCT25 ---- ---- ---- ---- 20.25 -1.13 21.38 25 NOV25 ---- ---- ---- ---- 20.25 -1.13 21.38 25 DEC25 ---- ---- ---- ---- 20.25 -1.13 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 UNCH 318.00 25 1714 AUG23 ---- ---- ---- ---- 318.00 UNCH 318.00 30 1701 SEP23 ---- ---- ---- ---- 318.00 UNCH 318.00 30 1661 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 30 1418 NOV23 ---- ---- ---- ---- 318.00 UNCH 318.00 30 1269 DEC23 ---- ---- ---- ---- 318.00 UNCH 318.00 30 1277 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 175 18757 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- 828.00B ---- 828.00B 828.00 +2.00 826.00 1049 APR23 830.00 830.00 830.00 830.00 830.00 -5.00 2 835.00 6 573 MAY23 820.00 820.00 820.00 820.00 820.00 -5.00 1 825.00 1 560 JUN23 ---- ---- ---- ---- 800.00 -5.00 805.00 251 1002 JLY23 ---- ---- ---- ---- 795.00 -5.00 800.00 3 700 AUG23 ---- ---- ---- ---- 786.00 -5.00 791.00 2 583 SEP23 ---- ---- ---- ---- 785.00 -5.00 790.00 7 668 OCT23 ---- ---- ---- ---- 775.00 -5.00 780.00 260 NOV23 ---- ---- ---- ---- 775.00 -5.00 780.00 1087 DEC23 ---- ---- ---- ---- 775.00 -5.00 780.00 260 JAN24 ---- ---- ---- ---- 775.00 -5.00 780.00 50 FEB24 ---- ---- ---- ---- 775.00 -5.00 780.00 50 MAR24 ---- ---- ---- ---- 775.00 -5.00 780.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 270 6892 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 456.00 UNCH 456.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 430.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 AUG23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 SEP23 ---- ---- ---- ---- 435.00 UNCH 435.00 1 OCT23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 NOV23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 DEC23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1957.2 1957.2 1956.8 1957.0B 1952.4 -29.7 877 1982.1 19 49 APR23 1982.6 1984.0 1945.0 1957.7 1953.8 -30.0 202589 1983.8 285442 104501 MAY23 1990.9 1990.9 1954.6 1965.9B 1962.2 -30.2 773 1992.4 1163 1166 JUN23 2000.3 2001.5 1962.7 1975.4 1971.5 -30.2 102064 2001.7 118687 330643 AUG23 2017.0 2018.0 1980.4 1991.8A 1988.7 -30.1 3043 2018.8 2911 23448 OCT23 2026.2 2030.0 1997.9 2001.6A 2005.3 -29.2 462 2034.5 708 8160 DEC23 2042.2 2047.1 2013.6 2024.7A 2021.5 -28.3 1203 2049.8 1681 18007 FEB24 2058.0 2058.0 2030.8 2036.0A 2036.8 -28.1 64 2064.9 181 1942 APR24 2053.3 2054.3 2053.1 2051.8A 2051.6 -27.3 24 2078.9 26 644 JUN24 ---- ---- ---- 2059.1A 2066.4 -25.7 4 2092.1 5 588 AUG24 2078.8 2078.8 2078.8 2075.1A 2077.5 -26.2 1 2103.7 39 OCT24 2091.2 2091.2 2091.2 2091.2 2088.5 -26.2 1 2114.7 35 DEC24 2094.6 2094.6 2094.6 2105.3B 2100.6 -26.2 2 2126.8 5 446 JUN25 ---- ---- ---- ---- 2138.0 -26.2 2164.2 4 DEC25 ---- ---- ---- ---- 2164.2 -26.2 2190.4 8 JUN26 ---- ---- ---- ---- 2178.7 -26.2 2204.9 DEC26 ---- ---- ---- ---- 2203.0 -26.2 2229.2 2 JUN27 ---- ---- ---- ---- 2217.5 -26.2 2243.7 DEC27 ---- ---- ---- ---- 2239.8 -26.2 2266.0 JUN28 ---- ---- ---- ---- 2251.4 -26.2 2277.6 DEC28 ---- ---- ---- ---- 2270.7 -26.2 2296.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 311107 410828 489682 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1950.0 -47.1 1997.1 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .2B -.1 .2B .0 UNCH 268 .0 JUN23 .0 .1 -.2 .0A .0 UNCH 621 .0 AUG23 ---- ---- ---- ---- .0 UNCH 1 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 890 GSP MAR 23 LONDON SPOT GOLD 29 ---- ---- ---- ---- 1952.65 -28.35 1981.00 30 ---- ---- ---- ---- 1952.70 -28.30 1981.00 31 ---- ---- ---- ---- 1952.70 -28.27 1980.97 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1952.70 -28.27 1980.97 04 ---- ---- ---- ---- 1952.70 -28.27 1980.97 05 ---- ---- ---- ---- 1952.65 -28.32 1980.97 06 ---- ---- ---- ---- 1952.65 -28.32 1980.97 11 ---- ---- ---- ---- 1952.65 -28.32 1980.97 12 ---- ---- ---- ---- 1952.65 -28.32 1980.97 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 110 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 260 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 1340 HG Copper Futures MAR23 4.0600 4.1255 4.0600 4.1275B 4.1045 +.0030 309 4.1015 471 984 APR23 4.0750 4.0865 4.0275 4.0840A 4.0800 +.0020 438 4.0780 493 3726 MAY23 4.0750 4.1020 4.0235 4.0970 4.0785 +.0035 67055 4.0750 85508 113804 JUN23 4.0815 4.0965 4.0290 4.1020B 4.0790 +.0060 419 4.0730 511 2662 JLY23 4.0755 4.1065 4.0285 4.1020 4.0850 +.0075 17449 4.0775 14111 45260 AUG23 4.0575 4.0680 4.0570 4.0670A 4.0890 +.0085 51 4.0805 31 788 SEP23 4.0820 4.1085 4.0380 4.1070B 4.0890 +.0095 3478 4.0795 3979 15958 OCT23 4.0545 4.1085 4.0545 4.1050A 4.0930 +.0100 27 4.0830 25 502 NOV23 4.0895 4.1120 4.0780A 4.1085A 4.0955 +.0110 14 4.0845 18 422 DEC23 4.0790 4.1075 4.0440A 4.1065B 4.0910 +.0115 1330 4.0795 2208 15205 JAN24 4.0700 4.0915B 4.0700 4.1060B 4.0940 +.0115 19 4.0825 19 219 FEB24 4.0700 4.0900B 4.0700 4.0620A 4.0950 +.0120 12 4.0830 25 381 MAR24 4.0700 4.0990 4.0340 4.1060B 4.0900 +.0125 286 4.0775 356 3634 APR24 ---- 4.0835B 4.0745A 4.0350A 4.0905 +.0120 4.0785 326 MAY24 4.0775 4.0870 4.0775 4.0955B 4.0875 +.0130 27 4.0745 59 510 JUN24 4.1035 4.1035 4.0730A 4.0820 4.0880 +.0130 3 4.0750 316 JLY24 ---- ---- ---- 4.0595A 4.0860 +.0130 7 4.0730 10 351 AUG24 ---- 4.0735B ---- 4.0735B 4.0840 +.0125 4.0715 120 SEP24 ---- 4.0715B 4.0695A 4.0650A 4.0830 +.0125 3 4.0705 168 OCT24 ---- ---- ---- ---- 4.0810 +.0125 4.0685 94 NOV24 ---- ---- ---- ---- 4.0840 +.0125 4.0715 118 DEC24 ---- ---- ---- 4.0430A 4.0775 +.0125 7 4.0650 283 JAN25 ---- ---- ---- ---- 4.0785 +.0125 5 4.0660 88 FEB25 ---- ---- ---- ---- 4.0830 +.0125 4.0705 MAR25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 8 MAY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 JLY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 SEP25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 DEC25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 MAR26 ---- ---- ---- ---- 4.0860 +.0125 4.0735 MAY26 ---- ---- ---- ---- 4.0990 +.0125 4.0865 JLY26 ---- ---- ---- ---- 4.0995 +.0125 4.0870 SEP26 ---- ---- ---- ---- 4.1120 +.0125 4.0995 DEC26 ---- ---- ---- ---- 4.1245 +.0125 4.1120 1 MAR27 ---- ---- ---- ---- 4.1220 +.0125 4.1095 MAY27 ---- ---- ---- ---- 4.1195 +.0125 4.1070 JLY27 ---- ---- ---- ---- 4.1170 +.0125 4.1045 SEP27 ---- ---- ---- ---- 4.1145 +.0125 4.1020 DEC27 ---- ---- ---- ---- 4.1270 +.0125 4.1145 MAR28 ---- ---- ---- ---- 4.1245 +.0125 4.1120 MAY28 ---- ---- ---- ---- 4.1220 +.0125 4.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90939 107824 205928 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 217 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0480 -.0245 4.0725 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0468 +.0005 4.0463 1803 APR23 ---- ---- ---- ---- 4.0798 +.0021 4.0777 1304 MAY23 ---- ---- ---- ---- 4.0785 +.0037 4.0748 1484 JUN23 ---- ---- ---- ---- 4.0796 +.0062 4.0734 1033 JLY23 ---- ---- ---- ---- 4.0854 +.0076 4.0778 874 AUG23 ---- ---- ---- ---- 4.0890 +.0086 4.0804 827 SEP23 ---- ---- ---- ---- 4.0894 +.0095 4.0799 1058 OCT23 ---- ---- ---- ---- 4.0932 +.0101 4.0831 1058 NOV23 ---- ---- ---- ---- 4.0951 +.0111 4.0840 1028 DEC23 ---- ---- ---- ---- 4.0913 +.0115 4.0798 1042 JAN24 ---- ---- ---- ---- 4.0941 +.0116 4.0825 1099 FEB24 ---- ---- ---- ---- 4.0945 +.0120 4.0825 498 MAR24 ---- ---- ---- ---- 4.0901 +.0125 4.0776 498 APR24 ---- ---- ---- ---- 4.0902 +.0121 4.0781 498 MAY24 ---- ---- ---- ---- 4.0875 +.0130 4.0745 498 JUN24 ---- ---- ---- ---- 4.0878 +.0130 4.0748 498 JLY24 ---- ---- ---- ---- 4.0858 +.0129 4.0729 498 AUG24 ---- ---- ---- ---- 4.0839 +.0125 4.0714 SEP24 ---- ---- ---- ---- 4.0828 +.0125 4.0703 OCT24 ---- ---- ---- ---- 4.0813 +.0125 4.0688 NOV24 ---- ---- ---- ---- 4.0834 +.0125 4.0709 DEC24 ---- ---- ---- ---- 4.0776 +.0125 4.0651 JAN25 ---- ---- ---- ---- 4.0789 +.0125 4.0664 MAR25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 MAY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 JLY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 SEP25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 DEC25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 MAR26 ---- ---- ---- ---- 4.0860 +.0125 4.0735 MAY26 ---- ---- ---- ---- 4.0990 +.0125 4.0865 JLY26 ---- ---- ---- ---- 4.0995 +.0125 4.0870 SEP26 ---- ---- ---- ---- 4.1120 +.0125 4.0995 DEC26 ---- ---- ---- ---- 4.1245 +.0125 4.1120 MAR27 ---- ---- ---- ---- 4.1220 +.0125 4.1095 MAY27 ---- ---- ---- ---- 4.1195 +.0125 4.1070 JLY27 ---- ---- ---- ---- 4.1170 +.0125 4.1045 SEP27 ---- ---- ---- ---- 4.1145 +.0125 4.1020 DEC27 ---- ---- ---- ---- 4.1270 +.0125 4.1145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0010B -.0005 .0000A .0000 UNCH 1497 .0000 JLY23 .0000 .0000 -.0005 .0000 .0000 UNCH 431 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 62 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 2 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1992 HRC NYMEX STEEL FUTURES MAR23 1061.00 1061.00 1060.00 1060.00 1060.00 +3.00 4 1057.00 3393 APR23 1191.00 1200.00 1191.00 1193.00 1197.00 UNCH 15 1197.00 90 4858 MAY23 1158.00 1160.00 1145.00 1145.00 1154.00 -4.00 48 1158.00 424 5951 JUN23 1045.00 1059.00 1040.00A 1053.00A 1045.00 -14.00 14 1059.00 729 4418 JLY23 945.00 945.00 945.00 953.00B 945.00 -24.00 1 969.00 29 2262 AUG23 ---- ---- ---- ---- 902.00 -24.00 926.00 10 1984 SEP23 ---- ---- 910.00A 910.00A 896.00 -24.00 920.00 10 1940 OCT23 845.00 865.00 845.00 862.00A 865.00 +30.00 7 835.00 50 1721 NOV23 855.00 855.00 854.00A 854.00A 855.00 +1.00 2 854.00 51 1526 DEC23 852.00 852.00 844.00A 844.00A 844.00 +13.00 24 831.00 179 1585 JAN24 ---- ---- ---- ---- 843.00 +13.00 830.00 25 112 FEB24 ---- ---- ---- ---- 843.00 +13.00 830.00 25 160 MAR24 ---- ---- ---- ---- 838.00 +13.00 825.00 30 84 APR24 ---- ---- ---- ---- 838.00 +13.00 825.00 66 MAY24 ---- ---- ---- ---- 838.00 +13.00 825.00 135 JUN24 ---- ---- ---- ---- 814.00 +13.00 801.00 10 60 JLY24 ---- ---- ---- ---- 814.00 +13.00 801.00 AUG24 ---- ---- ---- ---- 814.00 +13.00 801.00 75 SEP24 ---- ---- ---- ---- 814.00 +13.00 801.00 OCT24 ---- ---- ---- ---- 814.00 +13.00 801.00 NOV24 ---- ---- ---- ---- 814.00 +13.00 801.00 25 DEC24 ---- ---- ---- ---- 814.00 +13.00 801.00 JAN25 ---- ---- ---- ---- 814.00 +13.00 801.00 FEB25 ---- ---- ---- ---- 814.00 +13.00 801.00 MAR25 ---- ---- ---- ---- 814.00 +13.00 801.00 APR25 ---- ---- ---- ---- 814.00 +13.00 801.00 MAY25 ---- ---- ---- ---- 814.00 +13.00 801.00 JUN25 ---- ---- ---- ---- 814.00 +13.00 801.00 JLY25 ---- ---- ---- ---- 814.00 +13.00 801.00 AUG25 ---- ---- ---- ---- 814.00 +13.00 801.00 SEP25 ---- ---- ---- ---- 814.00 +13.00 801.00 OCT25 ---- ---- ---- ---- 814.00 +13.00 801.00 NOV25 ---- ---- ---- ---- 814.00 +13.00 801.00 DEC25 ---- ---- ---- ---- 814.00 +13.00 801.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 1662 30355 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 ---- ---- ---- ---- 69.33 -.15 69.48 5 APR23 ---- ---- ---- ---- 62.00 -4.00 66.00 9 MAY23 ---- ---- ---- ---- 61.00 -4.00 65.00 23 JUN23 ---- ---- ---- ---- 60.00 -3.00 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 1982.0 1983.4 1944.7 1957.6 1953.8 -30.0 68192 1983.8 104386 17147 JUN23 1999.9 2001.0 1962.6 1975.0A 1971.5 -30.2 9591 2001.7 10256 8062 AUG23 2017.0 2017.0 1980.0 1992.3B 1988.7 -30.1 311 2018.8 458 630 OCT23 2033.5 2033.7 1998.2 2009.5A 2005.3 -29.2 178 2034.5 85 237 DEC23 2046.6 2046.6 2014.5 2023.5A 2021.5 -28.3 49 2049.8 157 414 FEB24 2038.8 2038.8 2031.0 2028.3A 2036.8 -28.1 6 2064.9 11 95 APR24 2062.9 2065.0 2045.5 2043.8A 2051.6 -27.3 18 2078.9 28 41 JUN24 ---- ---- ---- 2070.5A 2066.4 -25.7 2092.1 6 AUG24 ---- ---- ---- 2099.5A 2077.5 -26.2 2103.7 1 OCT24 ---- ---- ---- ---- 2088.5 -26.2 2114.7 DEC24 ---- ---- ---- 2117.6A 2100.6 -26.2 2126.8 1 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78345 115382 26638 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 4.0785 4.0825 4.0275 4.0915B 4.0800 +.0020 4 4.0780 11 42 MAY23 4.0780 4.1025 4.0250 4.0975 4.0785 +.0035 4858 4.0750 5577 1791 JUN23 ---- ---- ---- 4.0595A 4.0790 +.0060 4.0730 4 JLY23 4.0750 4.1055B 4.0295A 4.1065B 4.0850 +.0075 37 4.0775 45 173 AUG23 ---- ---- ---- ---- 4.0890 +.0085 4.0805 SEP23 4.1000 4.1000 4.1000 4.1065B 4.0890 +.0095 6 4.0795 4 30 OCT23 ---- ---- ---- ---- 4.0930 +.0100 4.0830 NOV23 ---- ---- ---- ---- 4.0955 +.0110 4.0845 DEC23 ---- ---- ---- 4.0500A 4.0910 +.0115 4.0795 3 JAN24 ---- ---- ---- ---- 4.0940 +.0115 4.0825 FEB24 ---- ---- ---- ---- 4.0950 +.0120 4.0830 MAR24 ---- ---- ---- ---- 4.0900 +.0125 4.0775 1 APR24 ---- ---- ---- ---- 4.0905 +.0120 4.0785 MAY24 ---- ---- ---- ---- 4.0875 +.0130 4.0745 JUN24 ---- ---- ---- ---- 4.0880 +.0130 4.0750 JLY24 ---- ---- ---- ---- 4.0860 +.0130 4.0730 AUG24 ---- ---- ---- ---- 4.0840 +.0125 4.0715 SEP24 ---- ---- ---- ---- 4.0830 +.0125 4.0705 OCT24 ---- ---- ---- ---- 4.0810 +.0125 4.0685 NOV24 ---- ---- ---- ---- 4.0840 +.0125 4.0715 DEC24 ---- ---- ---- ---- 4.0775 +.0125 4.0650 JAN25 ---- ---- ---- ---- 4.0785 +.0125 4.0660 FEB25 ---- ---- ---- ---- 4.0830 +.0125 4.0705 MAR25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 MAY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 JLY25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 SEP25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 DEC25 ---- ---- ---- ---- 4.0695 +.0125 4.0570 MAR26 ---- ---- ---- ---- 4.0860 +.0125 4.0735 MAY26 ---- ---- ---- ---- 4.0990 +.0125 4.0865 JLY26 ---- ---- ---- ---- 4.0995 +.0125 4.0870 SEP26 ---- ---- ---- ---- 4.1120 +.0125 4.0995 DEC26 ---- ---- ---- ---- 4.1245 +.0125 4.1120 MAR27 ---- ---- ---- ---- 4.1220 +.0125 4.1095 MAY27 ---- ---- ---- ---- 4.1195 +.0125 4.1070 JLY27 ---- ---- ---- ---- 4.1170 +.0125 4.1045 SEP27 ---- ---- ---- ---- 4.1145 +.0125 4.1020 DEC27 ---- ---- ---- ---- 4.1270 +.0125 4.1145 MAR28 ---- ---- ---- ---- 4.1245 +.0125 4.1120 MAY28 ---- ---- ---- ---- 4.1220 +.0125 4.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4905 5637 2044 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.58 +.08 73.50 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 ---- ---- ---- ---- 28.13 -.25 28.38 11 OCT23 ---- ---- ---- ---- 27.95 -.25 28.20 17 NOV23 ---- ---- ---- ---- 27.83 -.25 28.08 17 DEC23 ---- ---- ---- ---- 27.83 -.25 28.08 17 JAN24 ---- ---- ---- ---- 27.73 -.25 27.98 17 FEB24 ---- ---- ---- ---- 27.68 -.25 27.93 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 930.8 -1.1 931.9 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.0500 4.0800 4.0500 4.0720A 4.0800 +.0020 2 4.0780 1 4 MAY23 4.0780 4.1000 4.0260A 4.1000B 4.0780 +.0020 290 4.0760 406 299 JUN23 ---- ---- ---- 4.0600A 4.0800 +.0060 4.0740 19 JLY23 4.0700 4.1040B 4.0300A 4.0820A 4.0860 +.0080 6 4.0780 11 34 AUG23 ---- ---- ---- ---- 4.0900 +.0100 4.0800 SEP23 4.0720 4.1060B 4.0340A 4.0540A 4.0900 +.0100 3 4.0800 5 5 OCT23 ---- ---- ---- ---- 4.0940 +.0100 4.0840 NOV23 ---- ---- ---- ---- 4.0960 +.0120 4.0840 DEC23 ---- ---- ---- ---- 4.0920 +.0120 4.0800 JAN24 ---- ---- ---- ---- 4.0940 +.0120 4.0820 FEB24 ---- ---- ---- ---- 4.0960 +.0120 4.0840 MAR24 ---- ---- ---- ---- 4.0900 +.0120 4.0780 APR24 ---- ---- ---- ---- 4.0900 +.0120 4.0780 MAY24 ---- ---- ---- ---- 4.0880 +.0140 4.0740 JUN24 ---- ---- ---- ---- 4.0880 +.0120 4.0760 JLY24 ---- ---- ---- ---- 4.0860 +.0120 4.0740 AUG24 ---- ---- ---- ---- 4.0840 +.0120 4.0720 SEP24 ---- ---- ---- ---- 4.0840 +.0140 4.0700 OCT24 ---- ---- ---- ---- 4.0820 +.0140 4.0680 NOV24 ---- ---- ---- ---- 4.0840 +.0120 4.0720 DEC24 ---- ---- ---- ---- 4.0780 +.0120 4.0660 JAN25 ---- ---- ---- ---- 4.0780 +.0120 4.0660 FEB25 ---- ---- ---- ---- 4.0840 +.0140 4.0700 MAR25 ---- ---- ---- ---- 4.0700 +.0120 4.0580 MAY25 ---- ---- ---- ---- 4.0700 +.0120 4.0580 JLY25 ---- ---- ---- ---- 4.0700 +.0120 4.0580 SEP25 ---- ---- ---- ---- 4.0700 +.0120 4.0580 DEC25 ---- ---- ---- ---- 4.0700 +.0120 4.0580 MAR26 ---- ---- ---- ---- 4.0860 +.0120 4.0740 MAY26 ---- ---- ---- ---- 4.1000 +.0140 4.0860 JLY26 ---- ---- ---- ---- 4.1000 +.0120 4.0880 SEP26 ---- ---- ---- ---- 4.1120 +.0120 4.1000 DEC26 ---- ---- ---- ---- 4.1240 +.0120 4.1120 MAR27 ---- ---- ---- ---- 4.1220 +.0120 4.1100 MAY27 ---- ---- ---- ---- 4.1200 +.0120 4.1080 JLY27 ---- ---- ---- ---- 4.1180 +.0140 4.1040 SEP27 ---- ---- ---- ---- 4.1140 +.0120 4.1020 DEC27 ---- ---- ---- ---- 4.1280 +.0140 4.1140 MAR28 ---- ---- ---- ---- 4.1240 +.0120 4.1120 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 423 361 QI E-Mini Silver Futures MAY23 23.4000 23.4125B 23.0125 23.2125 23.1450 -.1940 191 23.3390 296 338 JLY23 23.4500 23.5500B 23.2000 23.3000A 23.3350 -.1930 12 23.5280 12 63 SEP23 23.5250 23.7375B 23.4000 23.4875A 23.5320 -.1840 3 23.7160 2 24 DEC23 ---- 23.9875B 23.6375A 24.0375B 23.8000 -.1690 2 23.9690 7 18 JAN24 ---- ---- ---- 24.0125A 23.8780 -.1690 24.0470 MAR24 ---- ---- ---- 23.8250A 23.9830 -.1680 2 24.1510 2 MAY24 ---- ---- ---- 24.1250A 24.0970 -.1620 24.2590 6 JLY24 ---- ---- ---- ---- 24.1870 -.1620 24.3490 SEP24 ---- ---- ---- ---- 24.3460 -.1620 24.5080 DEC24 ---- ---- ---- ---- 24.6470 -.1620 24.8090 JAN25 ---- ---- ---- ---- 24.7670 -.1620 24.9290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 317 451 QO E-Mini Gold Futures APR23 1981.25 1982.50B 1945.00 1957.75 1953.80 -30.00 2458 1983.80 2720 737 JUN23 1999.00 1999.00 1964.50 1975.00 1971.50 -30.20 423 2001.70 206 242 AUG23 1980.00 1994.25 1980.00 1987.00A 1988.70 -30.10 4 2018.80 8 32 OCT23 2006.00 2007.75 2003.75 2010.50B 2005.30 -29.20 3 2034.50 7 DEC23 2022.00 2022.00 2022.00 2014.50A 2021.50 -28.30 5 2049.80 2 38 FEB24 2057.50 2057.50 2037.25 2028.75A 2036.80 -28.10 2 2064.90 1 10 APR24 2054.25 2054.25 2053.75 2055.25B 2051.60 -27.30 2 2078.90 25 JUN24 ---- ---- ---- 2082.50A 2066.40 -25.70 2092.10 AUG24 ---- ---- ---- 2099.00A 2077.50 -26.20 2103.70 OCT24 ---- ---- ---- ---- 2088.50 -26.20 2114.70 2 DEC24 ---- ---- ---- ---- 2100.60 -26.20 2126.80 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2897 2937 1095 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 435.25 -2.40 437.65 APR23 438.55 438.55 438.10A 438.10A 438.55 -2.40 10 440.95 9 97 MAY23 ---- ---- ---- ---- 441.85 -2.40 444.25 JUN23 439.40 439.40 439.40 439.40 438.55 -2.40 3 440.95 306 AUG23 ---- ---- ---- ---- 439.20 -2.40 441.60 OCT23 ---- ---- ---- ---- 439.85 -2.40 442.25 DEC23 ---- ---- ---- ---- 440.50 -2.40 442.90 FEB24 ---- ---- ---- ---- 441.15 -2.40 443.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 9 403 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1982.50 -21.00 2003.50 APR23 1988.00 1989.00 1988.00 1989.00 1989.00 -21.00 36 2010.00 18 69 MAY23 ---- ---- ---- ---- 1995.50 -21.00 2016.50 JUN23 2001.70 2001.70 2001.70 2001.70 1998.40 -21.00 3 2019.40 306 AUG23 ---- ---- ---- ---- 1999.00 -21.00 2020.00 OCT23 ---- ---- ---- ---- 1999.60 -21.00 2020.60 DEC23 ---- ---- ---- ---- 2000.20 -21.00 2021.20 FEB24 ---- ---- ---- ---- 2000.80 -21.00 2021.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 18 375 SI Silver Futures MAR23 ---- ---- ---- 23.315B 23.054 -.193 23.247 15 37 APR23 23.185 23.185 22.945 23.145B 23.075 -.194 54 23.269 75 356 MAY23 23.485 23.485 23.000 23.220 23.145 -.194 45925 23.339 65530 92566 JLY23 23.665 23.665 23.190 23.395A 23.335 -.193 2686 23.528 2185 14653 SEP23 23.650 23.650 23.385 23.600B 23.532 -.184 936 23.716 595 5594 DEC23 23.865 23.865 23.665 23.865B 23.800 -.169 191 23.969 261 3716 JAN24 23.800 23.800 23.800 23.925B 23.878 -.169 1 24.047 146 MAR24 24.000 24.000 23.995 23.950A 23.983 -.168 28 24.151 18 455 MAY24 ---- ---- ---- 23.930A 24.097 -.162 5 24.259 5 140 JLY24 ---- ---- ---- ---- 24.187 -.162 24.349 4 SEP24 ---- ---- ---- ---- 24.346 -.162 24.508 DEC24 ---- ---- ---- 24.750A 24.647 -.162 24.809 2 10 JAN25 ---- ---- ---- ---- 24.767 -.162 24.929 JLY25 ---- ---- ---- ---- 24.810 -.162 24.972 3 DEC25 ---- ---- ---- ---- 24.922 -.162 25.084 JLY26 ---- ---- ---- ---- 25.713 -.162 25.875 5 DEC26 ---- ---- ---- ---- 25.815 -.162 25.977 JLY27 ---- ---- ---- ---- 25.923 -.162 26.085 DEC27 ---- ---- ---- ---- 26.025 -.162 26.187 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49826 68686 117685 SIL Micro Silver Futures MAR23 ---- ---- ---- 23.300B 23.054 -.193 23.247 112 APR23 23.180 23.250 22.960 23.150B 23.075 -.194 71 23.269 82 368 MAY23 23.455 23.455 22.995 23.210 23.145 -.194 8265 23.339 13451 5467 JLY23 23.585 23.595 23.200 23.420B 23.335 -.193 80 23.528 168 472 SEP23 23.545 23.545 23.425 23.605B 23.532 -.184 13 23.716 32 128 DEC23 23.820 23.820 23.750 23.865B 23.800 -.169 28 23.969 45 155 JAN24 ---- ---- ---- 23.990A 23.878 -.169 24.047 1 MAR24 ---- ---- ---- ---- 23.983 -.168 24.151 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8457 13778 6703 SIT SILVER TAS FUTURES MAY23 .000 .002B -.004 .002B .000 UNCH 374 .000 JLY23 ---- ---- ---- ---- .000 UNCH 81 .000 SEP23 ---- ---- ---- ---- .000 UNCH 2 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 457 SSP MAR 23 LONDON SPOT SILVER 29 ---- ---- ---- ---- 23.002 -.183 23.185 30 ---- ---- ---- ---- 23.000 -.185 23.185 31 ---- ---- ---- ---- 23.000 -.184 23.184 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.000 -.184 23.184 04 ---- ---- ---- ---- 23.000 -.184 23.184 05 ---- ---- ---- ---- 23.002 -.182 23.184 06 ---- ---- ---- ---- 23.002 -.182 23.184 11 ---- ---- ---- ---- 23.002 -.182 23.184 12 ---- ---- ---- ---- 23.002 -.182 23.184 TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 126.01 UNCH 126.01 330 APR23 ---- 121.01B 118.91A 118.91A 120.36 +.88 119.48 205 MAY23 ---- 119.58B 117.51A 117.51A 118.96 +.88 118.08 JUN23 ---- ---- ---- ---- 117.98 +1.20 116.78 JLY23 ---- ---- ---- ---- 117.37 +1.16 116.21 AUG23 ---- ---- ---- ---- 115.57 +1.31 114.26 SEP23 ---- ---- ---- ---- 113.87 +1.25 112.62 OCT23 ---- ---- ---- ---- 113.90 +1.25 112.65 NOV23 ---- ---- ---- ---- 112.34 +1.32 111.02 DEC23 ---- ---- ---- ---- 110.85 +1.41 109.44 JAN24 ---- ---- ---- ---- 110.37 +1.35 109.02 FEB24 ---- ---- ---- ---- 109.42 +1.50 107.92 MAR24 ---- ---- ---- ---- 108.52 +1.69 106.83 APR24 ---- ---- ---- ---- 107.63 +1.61 106.02 MAY24 ---- ---- ---- ---- 106.82 +1.89 104.93 JUN24 ---- ---- ---- ---- 106.02 +2.19 103.83 JLY24 ---- ---- ---- ---- 105.22 +2.04 103.18 AUG24 ---- ---- ---- ---- 104.47 +2.39 102.08 SEP24 ---- ---- ---- ---- 103.77 +2.80 100.97 OCT24 ---- ---- ---- ---- 103.00 +2.56 100.44 NOV24 ---- ---- ---- ---- 102.40 +3.08 99.32 DEC24 ---- ---- ---- ---- 101.80 +3.59 98.21 JAN25 ---- ---- ---- ---- 101.08 +4.43 96.65 FEB25 ---- ---- ---- ---- 100.48 +3.83 96.65 MAR25 ---- ---- ---- ---- 99.94 +3.29 96.65 APR25 ---- ---- ---- ---- 99.39 +2.74 96.65 MAY25 ---- ---- ---- ---- 98.89 +2.24 96.65 JUN25 ---- ---- ---- ---- 98.39 +1.74 96.65 JLY25 ---- ---- ---- ---- 97.94 +1.29 96.65 AUG25 ---- ---- ---- ---- 97.49 +.84 96.65 SEP25 ---- ---- ---- ---- 97.04 +.39 96.65 OCT25 ---- ---- ---- ---- 96.59 -.06 96.65 NOV25 ---- ---- ---- ---- 96.14 -.51 96.65 DEC25 ---- ---- ---- ---- 95.74 -.91 96.65 JAN26 ---- ---- ---- ---- 95.22 +1.04 94.18 FEB26 ---- ---- ---- ---- 94.82 +.64 94.18 MAR26 ---- ---- ---- ---- 94.42 +.24 94.18 APR26 ---- ---- ---- ---- 94.02 -.16 94.18 MAY26 ---- ---- ---- ---- 93.63 -.55 94.18 JUN26 ---- ---- ---- ---- 93.23 -.95 94.18 JLY26 ---- ---- ---- ---- 92.83 -1.35 94.18 AUG26 ---- ---- ---- ---- 92.48 -1.70 94.18 SEP26 ---- ---- ---- ---- 92.13 -2.05 94.18 OCT26 ---- ---- ---- ---- 91.78 -2.40 94.18 NOV26 ---- ---- ---- ---- 91.43 -2.75 94.18 DEC26 ---- ---- ---- ---- 91.26 -2.92 94.18 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.35 UNCH 50.35 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1953.8 -30.0 1983.8 JUN23 ---- ---- ---- ---- 1971.5 -30.2 2001.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1045 +.0030 4.1015 MAY23 ---- ---- ---- ---- 4.0785 +.0035 4.0750 JLY23 ---- ---- ---- ---- 4.0850 +.0075 4.0775 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.054 -.193 23.247 MAY23 ---- ---- ---- ---- 23.145 -.194 23.339 JLY23 ---- ---- ---- ---- 23.335 -.193 23.528 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 ---- ---- ---- ---- 716.50 +33.50 683.00 1675 ---- ---- ---- ---- 691.50 +33.50 658.00 1700 ---- ---- ---- ---- 666.50 +33.50 633.00 1725 ---- ---- ---- ---- 641.50 +33.50 608.00 1750 ---- ---- ---- ---- 616.50 +33.50 583.00 1775 ---- ---- ---- ---- 591.50 +33.50 558.00 1800 ---- ---- ---- ---- 566.50 +33.50 533.00 1825 ---- ---- ---- ---- 541.50 +33.50 508.00 1850 ---- ---- ---- ---- 516.50 +33.25 483.25 1875 ---- ---- ---- ---- 491.50 +33.25 458.25 1900 ---- ---- ---- ---- 466.50 +33.25 433.25 1925 ---- ---- ---- ---- 441.50 +33.25 408.25 1950 ---- ---- ---- ---- 416.50 +33.25 383.25 1975 ---- ---- ---- ---- 391.50 +33.25 358.25 2000 ---- ---- ---- ---- 366.50 +33.25 333.25 2025 ---- ---- ---- ---- 341.50 +33.25 308.25 2050 ---- ---- ---- ---- 316.50 +33.25 283.25 2075 ---- ---- ---- ---- 291.50 +33.25 258.25 2100 ---- 240.50B 228.50A 240.50B 266.50 +33.25 233.25 2125 ---- 223.00B 203.75A 223.00B 241.50 +33.25 208.25 2150 ---- 205.50B 178.75A 205.50B 216.50 +33.25 183.25 2175 ---- 193.75B 153.75A 193.75B 191.50 +33.25 158.25 2200 ---- 169.50B 128.75A 169.50B 166.50 +32.75 133.75 2225 ---- 144.50B 104.00A 144.50B 141.50 +32.00 109.50 2250 ---- 119.75B 80.00A 119.75B 116.25 +30.25 86.00 2275 ---- 95.00B 57.25A 95.00B 91.75 +27.75 64.00 2300 ---- 70.75B 37.75A 70.75B 67.75 +23.00 44.75 2325 ---- 48.00B 22.00A 48.00B 45.50 +16.25 29.25 10 2350 22.00 28.50B 12.00A 28.50B 26.75 +8.50 20 18.25 2375 ---- 14.75B 6.25A 6.25A 13.50 +2.50 11.00 10 2400 ---- ---- 3.50A 3.50A 6.25 -.25 6.50 2425 ---- ---- 2.00A 2.00A 2.50 -1.25 3.75 30 2450 ---- ---- 1.25A 1.25A 1.00 -1.25 2.25 2475 ---- ---- ---- ---- .50 -.75 1.25 10 2500 ---- ---- ---- ---- .25 -.50 .75 25 2525 ---- ---- ---- ---- .25 -.25 .50 2550 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 729.25 +33.50 695.75 1675 ---- ---- ---- ---- 704.25 +33.50 670.75 1700 ---- ---- ---- ---- 679.25 +33.50 645.75 1725 ---- ---- 617.00A 617.00A 654.25 +33.50 620.75 1750 ---- 614.00B 592.00A 614.00B 629.25 +33.50 595.75 1775 ---- 606.75B 567.00A 606.75B 604.25 +33.50 570.75 1800 ---- 581.75B 542.25A 581.75B 579.25 +33.50 545.75 1825 ---- 556.75B 517.25A 556.75B 554.25 +33.50 520.75 1850 ---- 531.75B 492.50A 531.75B 529.25 +33.25 496.00 1875 ---- 507.00B 467.75A 507.00B 504.50 +33.25 471.25 1900 ---- 482.25B 443.00A 482.25B 479.50 +33.00 446.50 1925 ---- 457.50B 418.50A 457.50B 454.75 +32.75 422.00 1950 ---- 433.00B 394.00A 433.00B 430.25 +32.75 397.50 1975 ---- 408.50B 369.75A 408.50B 405.75 +32.75 373.00 2000 ---- 384.00B 345.50A 384.00B 381.25 +32.25 349.00 2025 ---- 359.75B 321.75A 359.75B 357.00 +32.00 325.00 2050 ---- 335.75B 298.00A 335.75B 333.00 +31.50 301.50 2075 ---- 312.00B 274.75A 312.00B 309.25 +31.00 278.25 2100 ---- 288.50B 251.75A 288.50B 286.00 +30.25 255.75 2125 ---- 265.25B 229.50A 265.25B 263.00 +29.50 233.50 2150 ---- 242.50B 208.00A 242.50B 240.50 +28.25 212.25 2175 ---- 220.50B 187.50A 220.50B 218.50 +26.75 191.75 2200 ---- 199.25B 168.00A 199.25B 197.50 +25.50 172.00 2225 ---- 179.00B 149.75A 179.00B 177.50 +24.00 153.50 2250 ---- 159.75B 132.50A 159.75B 158.25 +22.00 136.25 2275 ---- 141.50B 116.50A 141.50B 140.25 +20.25 120.00 2300 ---- 124.50B 101.75A 124.50B 123.50 +18.50 105.00 10 2325 ---- 108.75B 88.00A 108.75B 108.00 +16.50 91.50 2350 ---- 94.25B 76.25A 94.25B 93.75 +14.50 79.25 2375 ---- 82.50B 65.50A 82.50B 81.00 +12.50 68.50 2400 ---- 71.00B 56.25A 71.00B 69.75 +11.00 58.75 2425 ---- 60.50B 48.00A 60.50B 59.75 +9.25 50.50 2450 ---- 51.50B 41.00A 51.50B 51.00 +7.75 43.25 2475 40.50 44.00B 35.25A 39.75A 43.50 +6.50 10 37.00 2500 ---- 37.25B 30.25A 37.25B 37.00 +5.50 31.50 2525 ---- 31.25B 25.75A 25.75A 31.50 +4.50 27.00 2550 ---- 26.50B 22.25A 26.50B 26.75 +3.50 23.25 2575 ---- 22.25B 19.00A 19.00A 22.75 +2.75 20.00 2600 ---- 18.75B 16.25A 16.25A 19.50 +2.25 17.25 50 2625 ---- 16.00B 14.00A 14.00A 16.75 +2.00 14.75 2650 ---- 13.50B 12.00A 12.00A 14.25 +1.50 12.75 100 2675 ---- 11.50B 10.50A 10.50A 12.25 +1.25 11.00 2700 ---- 9.75B 9.00A 9.00A 10.50 +1.00 9.50 50 2725 ---- ---- 8.00A 8.00A 9.00 +.75 8.25 2750 ---- ---- 7.00A 7.00A 7.75 +.50 7.25 2775 ---- ---- ---- ---- 6.75 +.50 6.25 2800 ---- ---- ---- ---- 5.75 +.25 5.50 2825 ---- ---- ---- ---- 5.00 +.25 4.75 2850 ---- ---- ---- ---- 4.25 UNCH 4.25 2875 ---- ---- ---- ---- 3.75 UNCH 3.75 2900 ---- ---- ---- ---- 3.25 UNCH 3.25 2925 ---- ---- ---- ---- 2.75 -.25 3.00 2950 ---- ---- ---- ---- 2.50 UNCH 2.50 2975 ---- ---- ---- ---- 2.25 UNCH 2.25 3000 ---- ---- ---- ---- 2.00 UNCH 2.00 3025 ---- ---- ---- ---- 1.75 UNCH 1.75 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 -.25 1.50 3100 ---- ---- ---- ---- 1.25 UNCH 1.25 3125 ---- ---- ---- ---- 1.00 -.25 1.25 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- .75 -.25 1.00 3200 ---- ---- ---- ---- .75 UNCH .75 AX JUN23 Aluminum Option CALL 1650 ---- 740.75B ---- 740.75B 740.00 +33.25 706.75 1675 ---- 715.75B ---- 715.75B 715.00 +33.25 681.75 1700 ---- 690.75B ---- 690.75B 690.00 +33.25 656.75 1725 ---- 666.00B ---- 666.00B 665.00 +33.00 632.00 1750 ---- 641.25B ---- 641.25B 640.25 +33.00 607.25 1775 ---- 616.50B ---- 616.50B 615.50 +33.00 582.50 1800 ---- 591.75B ---- 591.75B 590.75 +32.75 558.00 1825 ---- 567.25B ---- 567.25B 566.25 +32.75 533.50 1850 ---- 542.75B ---- 542.75B 541.75 +32.50 509.25 1875 ---- 518.50B ---- 518.50B 517.50 +32.25 485.25 1900 ---- 494.25B ---- 494.25B 493.50 +32.25 461.25 1925 ---- 470.25B ---- 470.25B 469.50 +32.00 437.50 1950 ---- 446.50B ---- 446.50B 445.50 +31.50 414.00 1975 ---- 423.00B ---- 423.00B 422.00 +31.25 390.75 2000 ---- 399.75B ---- 399.75B 398.75 +31.00 367.75 2025 ---- 376.75B ---- 376.75B 375.75 +30.50 345.25 2050 ---- 354.00B ---- 354.00B 353.00 +29.75 323.25 2075 ---- 331.75B ---- 331.75B 331.00 +29.25 301.75 2100 ---- 310.00B ---- 310.00B 309.25 +28.25 281.00 2125 ---- 288.75B ---- 288.75B 288.00 +27.25 260.75 2150 ---- 268.25B ---- 268.25B 267.50 +26.00 241.50 2175 ---- 248.00B ---- 248.00B 247.75 +25.00 222.75 2200 ---- 228.75B ---- 228.75B 228.50 +23.50 205.00 2225 ---- 210.25B ---- 210.25B 210.25 +22.00 188.25 2250 ---- 192.50B ---- 192.50B 193.00 +20.75 172.25 2275 ---- 175.75B ---- 175.75B 176.50 +19.25 157.25 2300 ---- 160.00B ---- 160.00B 160.75 +17.75 143.00 2325 ---- 145.25B ---- 145.25B 146.25 +16.50 129.75 2350 ---- 131.50B ---- 131.50B 132.75 +15.25 117.50 2375 ---- 120.25B ---- 120.25B 120.00 +14.00 106.00 2400 ---- 108.50B ---- 108.50B 108.25 +12.50 95.75 2425 90.25 97.75B 90.25 97.75B 97.75 +11.50 10 86.25 2450 ---- 87.50B ---- 87.50B 87.75 +10.25 77.50 2475 ---- 78.50B ---- 78.50B 79.00 +9.25 69.75 2500 ---- 70.25B ---- 70.25B 71.00 +8.50 62.50 5 2525 ---- 62.75B ---- 62.75B 63.50 +7.25 56.25 2550 ---- 56.00B ---- 56.00B 57.00 +6.50 50.50 2575 ---- 49.75B ---- 49.75B 51.25 +5.75 45.50 2600 ---- 44.50B ---- 44.50B 45.75 +4.75 41.00 2625 ---- 39.75B ---- 39.75B 41.00 +4.25 36.75 2650 ---- 35.75B ---- 35.75B 36.75 +3.50 33.25 2675 ---- 32.00B ---- 32.00B 33.00 +3.00 30.00 2700 ---- 28.75B ---- 28.50B 29.50 +2.50 27.00 75 2725 ---- 25.75B ---- 25.75B 26.50 +2.25 24.25 2750 ---- 23.25B ---- 23.25B 23.75 +1.75 22.00 2775 ---- 20.75B ---- 20.75B 21.25 +1.50 19.75 2800 ---- 18.75B ---- 18.75B 19.00 +1.25 17.75 2825 ---- 16.75B ---- 16.75B 17.00 +.75 16.25 2850 ---- 15.25B 14.25A 14.25A 15.25 +.75 14.50 2875 ---- 13.75B 13.00A 13.00A 13.75 +.50 13.25 2900 ---- 12.25B 11.75A 11.75A 12.25 +.25 12.00 2925 ---- ---- 10.75A 10.75A 11.00 UNCH 11.00 2950 ---- ---- 9.75A 9.75A 10.00 UNCH 10.00 2975 ---- ---- 8.75A 8.75A 9.00 UNCH 9.00 3000 ---- ---- 8.00A 8.00A 8.00 -.25 8.25 3025 ---- ---- ---- ---- 7.25 -.25 7.50 3050 ---- ---- ---- ---- 6.50 -.25 6.75 3075 ---- ---- ---- ---- 6.00 -.25 6.25 3100 ---- ---- ---- ---- 5.25 -.50 5.75 3125 ---- ---- ---- ---- 4.75 -.50 5.25 3150 ---- ---- ---- ---- 4.25 -.50 4.75 3175 ---- ---- ---- ---- 4.00 -.25 4.25 10 3200 ---- ---- ---- ---- 3.50 -.50 4.00 3225 ---- ---- ---- ---- 3.25 -.50 3.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 645 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 UNCH .25 2125 ---- ---- ---- ---- .25 UNCH .25 2150 ---- ---- ---- ---- .25 UNCH .25 2175 ---- ---- ---- ---- .25 -.25 .50 2200 ---- ---- .50A .50A .25 -.50 .75 20 2225 ---- ---- .75A .75A .25 -1.25 1.50 2250 ---- ---- .75A .75A .25 -2.75 3.00 76 2275 ---- ---- 1.00A 1.00A .50 -5.50 6.00 10 2300 ---- ---- 1.75A 1.75A 1.50 -10.25 11.75 17 2325 ---- ---- 3.75A 3.75A 4.25 -17.00 21.25 2350 21.00 33.50B 9.25A 9.25A 10.50 -24.75 3 35.25 25 2375 ---- ---- 20.25A 20.25A 22.25 -30.75 53.00 20 2400 ---- 74.75B 37.25A 37.25A 40.00 -33.50 73.50 2425 ---- 98.25B 58.50A 58.50A 61.25 -34.50 95.75 2450 ---- 122.50B 81.75A 81.75A 84.75 -34.50 119.25 2475 ---- 146.75B 106.50A 106.50A 109.25 -34.00 143.25 2500 ---- 171.75B 131.00A 131.00A 134.00 -33.75 167.75 2525 ---- 196.50B 156.00A 156.00A 159.00 -33.50 192.50 2550 ---- 221.50B 181.00A 181.00A 184.00 -33.25 217.25 2575 ---- 246.50B 205.75A 205.75A 209.00 -33.25 242.25 2600 ---- 271.50B 230.75A 230.75A 234.00 -33.25 267.25 2625 ---- 292.50B 275.75A 275.75A 259.00 -33.25 292.25 2650 ---- ---- 307.75A 307.75A 284.00 -33.25 317.25 2675 ---- ---- ---- ---- 309.00 -33.25 342.25 2700 ---- ---- ---- ---- 334.00 -33.25 367.25 2725 ---- ---- ---- ---- 359.00 -33.25 392.25 2750 ---- ---- ---- ---- 384.00 -33.25 417.25 2775 ---- ---- ---- ---- 409.00 -33.25 442.25 2800 ---- ---- ---- ---- 434.00 -33.25 467.25 2825 ---- ---- ---- ---- 459.00 -33.00 492.00 2850 ---- ---- ---- ---- 484.00 -33.00 517.00 2875 ---- ---- ---- ---- 509.00 -33.00 542.00 2900 ---- ---- ---- ---- 534.00 -33.00 567.00 2925 ---- ---- ---- ---- 559.00 -33.00 592.00 2950 ---- ---- ---- ---- 584.00 -33.00 617.00 2975 ---- ---- ---- ---- 609.00 -33.00 642.00 3000 ---- ---- ---- ---- 634.00 -33.00 667.00 3025 ---- ---- ---- ---- 659.00 -33.00 692.00 3050 ---- ---- ---- ---- 684.00 -33.00 717.00 3075 ---- ---- ---- ---- 709.00 -33.00 742.00 3100 ---- ---- ---- ---- 734.00 -33.00 767.00 3125 ---- ---- ---- ---- 759.00 -33.00 792.00 3150 ---- ---- ---- ---- 784.00 -33.00 817.00 3175 ---- ---- ---- ---- 809.00 -33.00 842.00 3200 ---- ---- ---- ---- 834.00 -33.00 867.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- .75 -.50 1.25 1900 ---- ---- ---- ---- 1.00 -.75 1.75 1925 ---- ---- ---- ---- 1.50 -.50 2.00 1950 ---- ---- ---- ---- 1.75 -.75 2.50 1975 ---- ---- ---- ---- 2.25 -1.00 3.25 2000 ---- ---- ---- ---- 3.00 -1.00 4.00 2025 ---- ---- 4.75A 4.75A 3.75 -1.50 5.25 2050 ---- ---- 5.75A 5.75A 4.75 -1.75 6.50 2075 ---- ---- 6.75A 6.75A 6.00 -2.25 8.25 2100 ---- ---- 8.50A 8.50A 7.50 -3.25 10.75 2125 ---- ---- 10.25A 10.25A 9.50 -4.00 13.50 2150 ---- ---- 12.50A 12.50A 11.75 -5.25 17.00 2175 ---- ---- 15.50A 15.50A 15.00 -6.50 21.50 16 2200 ---- ---- 19.00A 19.00A 18.75 -8.00 26.75 2225 ---- ---- 23.75A 23.75A 23.50 -9.75 33.25 2250 ---- ---- 29.50A 29.50A 29.50 -11.25 40.75 2275 ---- ---- 36.25A 36.25A 36.25 -13.25 49.50 2300 ---- ---- 44.25A 44.25A 44.50 -15.00 59.50 2325 ---- ---- 53.50A 53.50A 53.75 -17.00 70.75 2350 ---- ---- 64.00A 64.00A 64.75 -18.75 83.50 2375 ---- 97.75B 76.00A 76.00A 76.75 -20.75 97.50 2400 ---- ---- 89.25A 89.25A 90.50 -22.25 112.75 2425 ---- 129.50B 103.75A 103.75A 105.25 -24.00 129.25 2450 ---- 147.50B 119.75A 119.75A 121.50 -25.50 147.00 2475 ---- 166.75B 137.00A 137.00A 139.00 -26.75 165.75 2500 ---- 186.75B 155.25A 155.25A 157.50 -27.75 185.25 2525 ---- 207.50B 174.50A 174.50A 176.75 -29.00 205.75 2550 ---- 228.75B 194.75A 194.75A 197.00 -29.75 226.75 2575 ---- 250.75B 215.75A 215.75A 218.00 -30.50 248.50 2600 ---- 273.00B 237.25A 237.25A 239.50 -31.00 270.50 2625 ---- 295.75B 259.25A 259.25A 261.75 -31.50 293.25 2650 ---- 318.75B 281.75A 281.75A 284.25 -31.75 316.00 2675 ---- 342.00B 304.50A 304.50A 307.00 -32.25 339.25 2700 ---- 365.50B 327.75A 327.75A 330.25 -32.50 362.75 2725 ---- 389.25B 351.25A 351.25A 353.75 -32.75 386.50 2750 ---- 413.25B 374.75A 374.75A 377.50 -33.00 410.50 2775 ---- 437.25B 398.75A 398.75A 401.50 -33.00 434.50 2800 ---- 461.75B 422.75A 422.75A 425.50 -33.00 458.50 2825 ---- 486.00B 447.00A 447.00A 449.75 -33.00 482.75 2850 ---- 510.50B 471.50A 471.50A 474.00 -33.25 507.25 2875 ---- 535.00B 496.00A 496.00A 498.25 -33.50 531.75 2900 ---- 559.75B 520.50A 520.50A 522.75 -33.50 556.25 2925 ---- 584.50B 545.25A 545.25A 547.50 -33.25 580.75 2950 ---- 609.25B 569.75A 569.75A 572.00 -33.50 605.50 2975 ---- 634.00B 594.50A 594.50A 596.75 -33.50 630.25 3000 ---- 658.75B 619.25A 619.25A 621.50 -33.50 655.00 3025 ---- 683.50B 644.25A 644.25A 646.25 -33.50 679.75 3050 ---- 708.50B 669.00A 669.00A 671.25 -33.50 704.75 3075 ---- 733.25B 693.75A 693.75A 696.00 -33.50 729.50 3100 ---- 758.25B 718.75A 718.75A 721.00 -33.50 754.50 3125 ---- 783.25B 743.50A 743.50A 745.75 -33.50 779.25 3150 ---- 808.25B 768.50A 768.50A 770.75 -33.50 804.25 3175 ---- 833.00B 793.50A 793.50A 795.75 -33.50 829.25 3200 ---- 858.00B 818.50A 818.50A 820.75 -33.50 854.25 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 -.25 1.00 1675 ---- ---- ---- ---- 1.00 -.25 1.25 1700 ---- ---- ---- ---- 1.25 -.25 1.50 1725 ---- ---- ---- ---- 1.50 -.25 1.75 1750 ---- ---- ---- ---- 2.00 -.25 2.25 1775 ---- ---- ---- ---- 2.25 -.50 2.75 20 1800 ---- ---- ---- ---- 2.75 -.50 3.25 1825 ---- ---- ---- ---- 3.25 -.75 4.00 1850 ---- ---- ---- ---- 4.00 -.75 4.75 1875 ---- ---- ---- ---- 4.50 -1.00 5.50 1900 ---- ---- 6.50A 6.50A 5.50 -1.25 6.75 1925 ---- ---- 7.50A 7.50A 6.50 -1.25 7.75 1950 ---- ---- 8.50A 8.50A 7.75 -1.50 9.25 1975 ---- ---- 9.75A 9.75A 9.00 -2.00 11.00 2000 ---- ---- 11.50A 11.50A 10.75 -2.25 13.00 2025 ---- ---- 13.50A 13.50A 12.50 -3.00 15.50 2050 ---- ---- 16.00A 16.00A 15.00 -3.25 18.25 2075 ---- ---- 18.75A 18.75A 17.50 -4.25 21.75 2100 ---- ---- 22.00A 22.00A 20.75 -5.00 25.75 2125 ---- ---- 26.00A 26.00A 24.50 -6.00 30.50 2150 ---- ---- 30.25A 30.25A 29.00 -7.00 36.00 2175 ---- ---- 35.25A 35.25A 34.00 -8.25 42.25 2200 ---- ---- 41.00A 41.00A 39.75 -9.50 49.25 2225 ---- ---- 47.50A 47.50A 46.25 -11.00 57.25 2250 ---- ---- 55.00A 55.00A 53.75 -12.50 66.25 150 2275 ---- ---- 63.25A 63.25A 62.00 -14.00 76.00 2300 ---- ---- 72.25A 72.25A 71.50 -15.00 86.50 2325 ---- ---- 82.50A 82.50A 81.75 -16.50 98.25 2350 ---- ---- 93.50A 93.50A 92.75 -18.00 110.75 2375 112.50 112.50 105.50A 105.50A 105.00 -19.25 10 124.25 2400 ---- ---- 118.50A 118.50A 118.25 -20.50 138.75 2425 ---- ---- 132.50A 132.50A 132.50 -21.50 154.00 2450 ---- ---- 147.25A 147.25A 147.50 -22.75 170.25 2475 ---- ---- 163.00A 163.00A 163.50 -23.75 187.25 2500 ---- ---- 179.75A 179.75A 180.25 -24.75 205.00 2525 ---- ---- 197.25A 197.25A 197.75 -25.75 223.50 2550 ---- ---- 215.25A 215.25A 216.00 -26.50 242.50 2575 ---- ---- 234.25A 234.25A 235.00 -27.25 262.25 2600 ---- ---- 253.75A 253.75A 254.50 -28.25 282.75 2625 ---- ---- 274.00A 274.00A 274.75 -28.75 303.50 2650 ---- ---- 294.50A 294.50A 295.25 -29.50 324.75 2675 ---- ---- 315.75A 315.75A 316.25 -30.00 346.25 2700 ---- ---- 337.25A 337.25A 337.75 -30.50 368.25 2725 ---- ---- 359.00A 359.00A 359.50 -31.00 390.50 2750 ---- ---- 381.00A 381.00A 381.75 -31.25 413.00 2775 ---- ---- 403.50A 403.50A 404.25 -31.50 435.75 2800 ---- ---- 426.25A 426.25A 426.75 -32.00 458.75 2825 ---- ---- 449.25A 449.25A 449.75 -32.00 481.75 2850 ---- ---- 472.25A 472.25A 473.00 -32.25 505.25 2875 ---- ---- 495.75A 495.75A 496.25 -32.50 528.75 2900 ---- ---- 519.25A 519.25A 519.75 -32.75 552.50 2925 ---- ---- 543.00A 543.00A 543.50 -32.75 576.25 2950 ---- ---- 566.75A 566.75A 567.25 -33.00 600.25 2975 ---- ---- 590.75A 590.75A 591.25 -33.00 624.25 3000 ---- ---- 614.75A 614.75A 615.25 -33.25 648.50 3025 ---- ---- 639.00A 639.00A 639.50 -33.25 672.75 3050 ---- ---- 663.25A 663.25A 663.75 -33.25 697.00 3075 ---- ---- 687.75A 687.75A 688.25 -33.25 721.50 3100 ---- ---- 712.25A 712.25A 712.50 -33.50 746.00 3125 ---- ---- 736.75A 736.75A 737.00 -33.50 770.50 3150 ---- ---- 761.25A 761.25A 761.75 -33.25 795.00 3175 ---- ---- 786.00A 786.00A 786.25 -33.50 819.75 3200 ---- ---- 810.75A 810.75A 811.00 -33.50 844.50 3225 ---- ---- 835.50A 835.50A 835.75 -33.50 869.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 354 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- ---- 329.60A 329.60A 336.50 -30.20 366.70 1640 ---- ---- 324.60A 324.60A 331.50 -30.20 361.70 1645 ---- ---- 319.60A 319.60A 326.50 -30.20 356.70 1650 ---- ---- 314.80A 314.80A 321.50 -30.20 351.70 1655 ---- ---- 309.60A 309.60A 316.50 -30.20 346.70 1660 ---- ---- 304.60A 304.60A 311.50 -30.20 341.70 1665 ---- ---- 299.60A 299.60A 306.50 -30.20 336.70 1670 ---- ---- 294.20A 294.20A 301.50 -30.20 331.70 1675 ---- ---- 289.60A 289.60A 296.50 -30.20 326.70 1680 ---- ---- 284.20A 284.20A 291.50 -30.20 321.70 1685 ---- ---- 279.70A 279.70A 286.50 -30.20 316.70 1690 ---- ---- 274.20A 274.20A 281.50 -30.20 311.70 1695 ---- ---- 269.70A 269.70A 276.50 -30.20 306.70 1700 ---- ---- 264.80A 264.80A 271.50 -30.20 301.70 1705 ---- ---- 259.20A 259.20A 266.50 -30.20 296.70 1710 ---- ---- 254.70A 254.70A 261.50 -30.20 291.70 1715 ---- ---- 249.20A 249.20A 256.50 -30.20 286.70 1720 ---- ---- 244.70A 244.70A 251.50 -30.20 281.70 1725 ---- ---- 238.20A 238.20A 246.50 -30.20 276.70 1730 ---- ---- 234.20A 234.20A 241.50 -30.20 271.70 1735 ---- ---- 229.70A 229.70A 236.50 -30.20 266.70 1740 ---- ---- 224.20A 224.20A 231.50 -30.20 261.70 1745 ---- ---- 219.70A 219.70A 226.50 -30.20 256.70 1750 ---- ---- 213.30A 213.30A 221.50 -30.20 251.70 1755 ---- ---- 209.70A 209.70A 216.50 -30.20 246.70 1760 ---- ---- 204.70A 204.70A 211.50 -30.20 241.70 1765 ---- ---- 199.70A 199.70A 206.50 -30.20 236.70 1770 ---- ---- 194.80A 194.80A 201.50 -30.20 231.70 1775 ---- ---- 188.30A 188.30A 196.50 -30.20 226.70 1780 ---- ---- 184.70A 184.70A 191.50 -30.20 221.70 1785 ---- ---- 179.70A 179.70A 186.50 -30.20 216.70 1790 ---- ---- 174.30A 174.30A 181.50 -30.20 211.70 1795 ---- ---- 169.70A 169.70A 176.50 -30.20 206.70 1800 ---- ---- 163.30A 163.30A 171.50 -30.20 201.70 1805 ---- ---- 160.40A 160.40A 166.50 -30.30 196.80 1810 ---- ---- 155.40A 155.40A 161.50 -30.30 191.80 1815 ---- ---- 150.40A 150.40A 156.50 -30.30 186.80 1820 ---- ---- 145.40A 145.40A 151.60 -30.20 181.80 1825 ---- ---- 138.40A 138.40A 146.60 -30.20 176.80 1830 ---- ---- 135.60A 135.60A 141.60 -30.20 171.80 1835 ---- ---- 130.10A 130.10A 136.60 -30.20 166.80 1 1840 ---- ---- 125.50A 125.50A 131.70 -30.10 161.80 1845 ---- ---- 120.60A 120.60A 126.70 -30.20 156.90 2 1850 ---- ---- 113.60A 113.60A 121.70 -30.20 151.90 1855 ---- ---- 110.70A 110.70A 116.80 -30.10 146.90 1 1860 ---- ---- 105.70A 105.70A 111.80 -30.10 141.90 1865 ---- ---- 100.90A 100.90A 106.90 -30.10 137.00 4 1870 ---- ---- 96.00A 96.00A 101.90 -30.10 132.00 1 1875 ---- ---- 89.00A 89.00A 97.00 -30.10 127.10 2 1880 ---- ---- 86.30A 86.30A 92.10 -30.00 122.10 20 1885 ---- ---- 79.30A 79.30A 87.30 -29.90 117.20 4 1890 ---- ---- 74.60A 74.60A 82.40 -29.90 112.30 1 1895 ---- ---- 70.00A 70.00A 77.60 -29.80 107.40 2 1900 ---- ---- 65.30A 65.30A 72.90 -29.70 102.60 1905 ---- ---- 60.80A 60.80A 68.20 -29.60 97.80 5 1910 ---- ---- 56.40A 56.40A 63.60 -29.40 93.00 1915 ---- ---- 52.00A 52.00A 59.00 -29.20 88.20 1920 ---- ---- 47.80A 47.80A 54.60 -28.90 83.50 2 1925 ---- ---- 43.80A 43.80A 50.30 -28.60 78.90 2 1930 ---- ---- 39.90A 39.90A 46.10 -28.20 74.30 1935 ---- ---- 36.30A 36.30A 42.10 -27.80 69.90 2 1940 ---- ---- 32.80A 32.80A 38.20 -27.30 65.50 7 1945 ---- ---- 29.50A 29.50A 34.50 -26.70 61.20 1 1950 ---- ---- 26.40A 26.40A 31.00 -26.00 57.00 10 1955 ---- ---- 23.60A 23.60A 27.70 -25.30 53.00 1960 27.80 27.80 21.00A 23.80A 24.70 -24.40 2 49.10 24 1965 ---- ---- 18.60A 18.60A 21.90 -23.40 45.30 1970 19.80 19.80 16.40A 23.60B 19.30 -22.50 35 41.80 4 1975 ---- ---- 14.50A 14.50A 17.00 -21.40 38.40 4 1980 ---- ---- 12.80A 12.80A 14.90 -20.30 2 35.20 1 13 1985 ---- ---- 11.30A 11.30A 13.00 -19.20 32.20 1 1990 13.10 13.10 9.90A 12.70A 11.40 -18.00 3 29.40 1995 ---- ---- 8.70A 8.70A 9.90 -16.90 26.80 2000 10.90 10.90 7.60A 9.80B 8.60 -15.80 10 24.40 1 56 2005 8.40 8.40 6.60A 9.20B 7.50 -14.60 8 22.10 1 1 2010 7.60 7.80 5.90A 6.20A 6.50 -13.60 122 20.10 3 3 2015 ---- ---- 5.10A 5.10A 5.70 -12.50 18.20 7 2020 ---- ---- 4.50A 4.50A 4.90 -11.50 16.40 6 10 2025 4.60 4.60 4.00A 5.30B 4.30 -10.50 1 14.80 1 1 2030 ---- ---- 3.50A 3.50A 3.80 -9.50 13.30 2035 4.10 4.10 3.10A 3.20A 3.30 -8.70 4 12.00 3 3 2040 ---- ---- 2.80A 2.80A 2.90 -7.90 10.80 7 8 2045 8.40 8.40 2.50A 2.50A 2.50 -7.20 2 9.70 10 5 2050 5.30 5.30 2.20 2.70B 2.30 -6.40 3 8.70 6 17 2055 ---- ---- 2.00A 2.00A 2.00 -5.80 7.80 2060 ---- ---- 1.80A 1.80A 1.80 -5.20 7.00 1 2065 ---- ---- 1.60A 1.60A 1.60 -4.70 6.30 1 6 2070 ---- ---- 1.50A 1.50A 1.40 -4.30 1 5.70 2 19 2075 1.50 1.50 1.30A 1.30A 1.30 -3.80 5 5.10 3 2080 ---- ---- 1.20A 1.20A 1.20 -3.40 4.60 1 2085 ---- ---- 1.10A 1.10A 1.00 -3.20 4.20 2090 ---- ---- 1.00A 1.00A 1.00 -2.80 3.80 2 2 2095 ---- ---- .90A .90A .90 -2.50 3.40 2100 ---- ---- .90A .90A .80 -2.30 14 3.10 2 7 2105 ---- ---- .80A .80A .70 -2.20 2.90 2110 ---- ---- .70A .70A .70 -1.90 5 2.60 5 2115 ---- ---- .70A .70A .60 -1.80 2.40 2120 ---- ---- .60A .60A .60 -1.60 2.20 2125 ---- ---- .60A .60A .60 -1.40 2.00 2130 ---- ---- .60A .60A .50 -1.40 1.90 1 2135 ---- ---- .50A .50A .50 -1.20 1.70 1 2140 ---- ---- .50A .50A .50 -1.10 1.60 2145 ---- ---- .50A .50A .40 -1.10 1.50 2150 1.10 1.10 .50A .50A .40 -1.00 10 1.40 1 1 2155 ---- ---- .40A .40A .40 -.90 1.30 2160 ---- ---- .40A .40A .40 -.80 1.20 1 2165 ---- ---- .40A .40A .30 -.80 1.10 2170 ---- ---- .40A .40A .30 -.80 1.10 2175 ---- ---- .40A .40A .30 -.70 1.00 2180 ---- ---- .30A .30A .30 -.70 1.00 2185 ---- ---- .30A .30A .30 -.60 .90 2190 ---- ---- .30A .30A .30 -.60 .90 2195 ---- ---- .30A .30A .30 -.50 .80 2200 .60 .60 .30A .30A .20 -.60 5 .80 6 6 2205 ---- ---- .30A .30A .20 -.50 .70 2210 ---- ---- .30A .30A .20 -.50 .70 2215 ---- ---- .30A .30A .20 -.50 43 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 275 53 278 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 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH 20 .10 1725 ---- ---- ---- ---- .10 UNCH 21 .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 1 .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 ---- ---- ---- ---- .10 -.10 3 .20 5 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 2 1815 ---- ---- ---- ---- .10 -.10 .20 1 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .20 UNCH .20 4 1830 ---- ---- ---- ---- .20 UNCH .20 1 1835 ---- .30B ---- .30B .20 UNCH .20 6 7 1840 ---- ---- ---- ---- .20 -.10 .30 1845 ---- ---- ---- ---- .30 UNCH .30 1 1850 ---- .40B ---- .40B .30 UNCH 15 .30 4 1855 ---- .40B ---- .40B .30 UNCH 1 .30 1860 ---- .50B ---- .50B .40 +.10 .30 2 1865 ---- .60B ---- .60B .40 UNCH .40 20 1870 ---- .70B ---- .70B .50 +.10 5 .40 2 1875 ---- .80B ---- .80B .60 +.10 1 .50 2 1880 ---- 1.00B ---- 1.00B .70 +.20 .50 1 1 1885 ---- 1.10B ---- 1.10B .80 +.20 .60 1890 1.00 1.40B 1.00 .90A 1.00 +.30 2 .70 2 13 1895 1.50 1.70B 1.00A 1.00A 1.20 +.40 5 .80 4 1900 1.60 2.00B 1.10A 2.00B 1.40 +.40 5 1.00 5 26 1905 2.10 2.50B 1.40A 2.50B 1.80 +.70 3 1.10 1 1 1910 ---- 3.10B ---- 3.10B 2.10 +.70 1 1.40 2 1915 2.20 3.80B 2.20 2.60B 2.60 +1.00 300 1.60 3 1920 4.10 4.60B 2.60 3.20B 3.20 +1.30 20 1.90 4 1925 ---- 5.60B ---- 5.60B 3.80 +1.50 13 2.30 2 1930 6.30 6.70B 6.30 3.70A 4.60 +1.90 7 2.70 2 50 1935 7.30 8.00B 7.30 4.50A 5.60 +2.40 1 3.20 11 1940 ---- 9.50B ---- 9.50B 6.70 +2.90 2 3.80 6 1945 ---- 11.20B ---- 11.20B 8.00 +3.50 2 4.50 5 1950 7.50 13.10B 7.50 9.80B 9.50 +4.10 56 5.40 8 155 1955 ---- 15.20B ---- 15.20B 11.30 +5.00 6.30 1960 8.60 17.60B 8.60 13.60B 13.20 +5.80 20 7.40 50 1965 18.10 20.20B 18.10 12.80A 15.40 +6.70 1 8.70 1 50 1970 14.20 23.00B 13.00 15.60A 17.80 +7.70 3 10.10 4 2 1975 19.50 26.00B 19.30 17.30A 20.50 +8.80 11 11.70 4 1980 17.20 29.30B 17.20 29.30B 23.40 +9.90 7 13.50 1985 23.50 32.70B 23.50 24.30B 26.50 +11.00 9 15.50 2 1990 19.60 36.30B 19.60 36.30B 29.90 +12.20 2 17.70 6 55 1995 ---- 40.00B ---- 40.00B 33.40 +13.30 20.10 7 8 2000 ---- 44.00B ---- 44.00B 37.10 +14.40 22.70 4 2005 ---- 48.00B ---- 47.90B 41.00 +15.60 25.40 7 8 2010 ---- 52.20B ---- 52.20B 45.00 +16.60 28.40 1 2015 ---- 56.50B ---- 56.40B 49.10 +17.70 31.40 2020 ---- 60.90B ---- 60.70B 53.40 +18.70 34.70 2025 ---- 65.40B ---- 65.40B 57.80 +19.70 38.10 1 1 2030 ---- 69.90B ---- 69.70B 62.20 +20.60 41.60 2035 ---- 74.50B ---- 74.30B 66.70 +21.40 45.30 2040 ---- 79.20B ---- 79.00B 71.30 +22.30 49.00 2045 ---- 83.90B ---- 83.70B 76.00 +23.00 53.00 2050 ---- 88.70B ---- 88.70B 80.70 +23.70 57.00 2055 ---- 93.50B ---- 93.50B 85.40 +24.30 61.10 2060 ---- 98.30B ---- 98.30B 90.20 +24.90 65.30 2065 ---- 103.10B ---- 102.90B 95.00 +25.50 69.50 2070 ---- 108.00B ---- 108.00B 99.80 +25.90 73.90 2075 ---- 112.90B ---- 112.90B 104.70 +26.40 78.30 2080 ---- 115.80B ---- 115.80B 109.60 +26.80 82.80 2085 ---- 120.70B ---- 120.60B 114.50 +27.10 87.40 2090 ---- 125.40B ---- 125.30B 119.40 +27.40 92.00 2095 ---- 130.50B ---- 130.50B 124.30 +27.70 96.60 2100 ---- 137.40B ---- 137.20B 129.20 +27.90 101.30 2105 ---- 140.40B ---- 140.30B 134.20 +28.20 106.00 2110 ---- 145.90B ---- 145.40B 139.10 +28.30 110.80 2115 ---- 150.30B ---- 150.20B 144.00 +28.40 115.60 2120 ---- 155.30B ---- 155.20B 149.00 +28.60 120.40 2125 ---- 162.20B ---- 162.00B 154.00 +28.80 125.20 2130 ---- 165.10B ---- 165.10B 158.90 +28.80 130.10 2135 ---- 170.20B ---- 170.20B 163.90 +29.00 134.90 2140 ---- 175.10B ---- 175.10B 168.90 +29.10 139.80 2145 ---- 180.10B ---- 180.00B 173.80 +29.10 144.70 2150 ---- 187.10B ---- 186.90B 178.80 +29.20 149.60 2155 ---- 190.10B ---- 189.60B 183.80 +29.30 154.50 2160 ---- 195.00B ---- 195.00B 188.80 +29.40 159.40 2165 ---- 199.90B ---- 199.30B 193.70 +29.40 164.30 2170 ---- 204.90B ---- 204.80B 198.70 +29.50 169.20 2175 ---- 212.00B ---- 211.80B 203.70 +29.50 174.20 2180 ---- 214.90B ---- 214.50B 208.70 +29.60 179.10 2185 ---- 219.80B ---- 219.80B 213.70 +29.70 184.00 2190 ---- 224.90B ---- 224.90B 218.70 +29.70 189.00 2195 ---- 229.90B ---- 229.90B 223.60 +29.70 193.90 2200 ---- 236.90B ---- 236.90B 228.60 +29.70 198.90 2205 ---- 239.90B ---- 239.90B 233.60 +29.70 203.90 2210 ---- 244.90B ---- 244.70B 238.60 +29.80 208.80 2215 ---- 249.80B ---- 249.80B 243.60 +29.80 213.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 537 51 603 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- ---- 329.60A 329.60A 336.50 -30.20 366.70 1640 ---- ---- 324.60A 324.60A 331.50 -30.20 361.70 1645 ---- ---- 319.70A 319.70A 326.50 -30.20 356.70 1650 ---- ---- 314.80A 314.80A 321.50 -30.20 351.70 1655 ---- ---- 309.70A 309.70A 316.50 -30.20 346.70 1660 ---- ---- 304.70A 304.70A 311.50 -30.20 341.70 1665 ---- ---- 299.70A 299.70A 306.50 -30.20 336.70 1670 ---- ---- 294.70A 294.70A 301.50 -30.20 331.70 1675 ---- ---- 289.20A 289.20A 296.50 -30.20 326.70 1680 ---- ---- 284.70A 284.70A 291.50 -30.20 321.70 1685 ---- ---- 279.20A 279.20A 286.50 -30.20 316.70 1690 ---- ---- 274.70A 274.70A 281.50 -30.20 311.70 1695 ---- ---- 269.20A 269.20A 276.50 -30.20 306.70 1700 ---- ---- 264.80A 264.80A 271.50 -30.20 301.70 1705 ---- ---- 259.70A 259.70A 266.50 -30.20 296.70 1710 ---- ---- 254.20A 254.20A 261.50 -30.20 291.70 1715 ---- ---- 249.20A 249.20A 256.50 -30.20 286.70 1720 ---- ---- 244.70A 244.70A 251.50 -30.20 281.70 1725 ---- ---- 238.30A 238.30A 246.50 -30.20 276.70 1730 ---- ---- 234.70A 234.70A 241.50 -30.20 271.70 1735 ---- ---- 229.70A 229.70A 236.50 -30.20 266.70 1740 ---- ---- 224.20A 224.20A 231.50 -30.20 261.70 1745 ---- ---- 219.20A 219.20A 226.50 -30.20 256.70 1750 ---- ---- 213.30A 213.30A 221.50 -30.20 251.70 1755 ---- ---- 209.70A 209.70A 216.50 -30.20 246.70 1760 ---- ---- 204.30A 204.30A 211.50 -30.20 241.70 1765 ---- ---- 199.70A 199.70A 206.50 -30.20 236.70 1770 ---- ---- 194.30A 194.30A 201.50 -30.20 231.70 1775 ---- ---- 188.30A 188.30A 196.50 -30.20 226.70 1780 ---- ---- 185.50A 185.50A 191.50 -30.20 221.70 1785 ---- ---- 180.40A 180.40A 186.50 -30.20 216.70 1790 ---- ---- 175.40A 175.40A 181.60 -30.10 211.70 1795 ---- ---- 170.40A 170.40A 176.60 -30.10 206.70 1800 ---- ---- 163.40A 163.40A 171.60 -30.10 201.70 1805 ---- ---- 160.50A 160.50A 166.60 -30.20 196.80 1810 ---- ---- 155.60A 155.60A 161.60 -30.20 191.80 1815 ---- ---- 150.60A 150.60A 156.70 -30.10 186.80 1820 ---- ---- 145.50A 145.50A 151.70 -30.10 181.80 1825 ---- ---- 138.50A 138.50A 146.70 -30.10 176.80 1830 ---- ---- 135.60A 135.60A 141.80 -30.10 171.90 1 1835 ---- ---- 130.70A 130.70A 136.80 -30.10 166.90 1840 ---- ---- 125.70A 125.70A 131.80 -30.10 161.90 1845 ---- ---- 120.80A 120.80A 126.90 -30.10 157.00 1850 ---- ---- 113.70A 113.70A 122.00 -30.00 152.00 2 1855 ---- ---- 111.00A 111.00A 117.00 -30.00 147.00 1 1860 ---- ---- 106.10A 106.10A 112.10 -30.00 142.10 1865 ---- ---- 101.30A 101.30A 107.20 -30.00 137.20 1 1870 ---- ---- 94.80A 94.80A 102.30 -29.90 132.20 1 1875 ---- ---- 89.60A 89.60A 97.50 -29.80 127.30 1880 ---- ---- 84.80A 84.80A 92.70 -29.80 122.50 4 1885 ---- ---- 80.10A 80.10A 87.90 -29.70 117.60 1890 ---- ---- 75.50A 75.50A 83.10 -29.60 112.70 1895 ---- ---- 71.00A 71.00A 78.50 -29.40 107.90 3 1900 ---- ---- 66.50A 66.50A 73.80 -29.40 103.20 1905 ---- ---- 62.10A 62.10A 69.30 -29.10 98.40 1910 ---- ---- 57.90A 57.90A 64.80 -28.90 93.70 3 1915 ---- ---- 53.80A 53.80A 60.50 -28.60 89.10 1 1920 ---- ---- 49.80A 49.80A 56.20 -28.30 84.50 1 1925 ---- ---- 45.90A 45.90A 52.10 -28.00 80.10 1930 ---- ---- 42.30A 42.30A 48.20 -27.40 75.60 30 1935 ---- ---- 38.80A 38.80A 44.30 -27.00 71.30 72 1940 ---- ---- 35.50A 35.50A 40.70 -26.40 67.10 1945 ---- ---- 32.40A 32.40A 37.20 -25.80 63.00 13 1950 ---- ---- 29.40A 29.40A 33.90 -25.10 59.00 6 1955 ---- ---- 26.80A 26.80A 30.80 -24.40 55.20 1 1960 26.80 26.80 24.20A 24.20A 27.90 -23.60 2 51.50 3 1965 ---- ---- 21.80A 21.80A 25.20 -22.70 1 47.90 13 1970 21.40 21.40 19.70A 26.10B 22.70 -21.80 1 44.50 300 1975 19.80 19.80 17.70A 17.70A 20.40 -20.90 7 41.30 1 1980 ---- ---- 15.90A 15.90A 18.30 -20.00 38.30 35 1985 ---- ---- 14.30A 14.30A 16.40 -19.00 58 35.40 12 1990 ---- ---- 12.80A 12.80A 14.60 -18.10 32.70 7 1995 ---- ---- 11.50A 11.50A 13.10 -17.00 1 30.10 5 2000 13.50 13.50 10.30A 12.80A 11.60 -16.10 69 27.70 66 2005 ---- ---- 9.20A 9.20A 10.40 -15.10 25.50 2010 ---- ---- 8.20A 8.20A 9.20 -14.20 23.40 5 7 2015 9.20 9.20 7.30A 7.30A 8.20 -13.30 1 21.50 1 30 2020 7.30 7.30 6.60A 8.10B 7.30 -12.40 5 19.70 6 23 2025 ---- ---- 5.90A 5.90A 6.50 -11.50 18.00 8 32 2030 ---- ---- 5.20A 5.20A 5.80 -10.70 16.50 7 2035 ---- ---- 4.70A 4.70A 5.10 -9.90 15.00 2040 ---- ---- 4.20A 4.20A 4.60 -9.10 13.70 2045 ---- ---- 3.80A 3.80A 4.10 -8.40 12.50 2 2050 ---- ---- 3.40A 3.40A 3.60 -7.70 11.30 26 2055 ---- ---- 3.10A 3.10A 3.20 -7.10 10.30 25 2060 4.70 4.70 2.80A 3.40B 2.90 -6.50 4 9.40 4 2065 ---- ---- 2.60A 2.60A 2.60 -5.90 8.50 2070 ---- ---- 2.30A 2.30A 2.40 -5.30 7.70 5 2075 ---- ---- 2.10A 2.10A 2.10 -4.90 7.00 2 2 2080 ---- ---- 2.00A 2.00A 1.90 -4.50 6.40 2085 2.10 2.10 1.80A 2.00A 1.70 -4.10 1 5.80 2 15 2090 1.50 1.50 1.50 1.80B 1.60 -3.70 2 5.30 2 2095 ---- ---- 1.50A 1.50A 1.50 -3.40 4.90 2100 ---- ---- 1.40A 1.40A 1.30 -3.10 3 4.40 200 2105 ---- ---- 1.30A 1.30A 1.20 -2.90 4.10 2110 ---- ---- 1.20A 1.20A 1.10 -2.60 3.70 2115 ---- ---- 1.20A 1.20A 1.10 -2.30 3.40 2120 ---- ---- 1.10A 1.10A 1.00 -2.20 3.20 2125 1.10 1.10 1.00A 1.00A .90 -2.00 2 2.90 2 1 2130 ---- ---- 1.00A 1.00A .80 -1.90 2.70 2135 ---- ---- .90A .90A .80 -1.70 2.50 2140 ---- ---- .90A .90A .70 -1.70 2.40 2145 ---- ---- .80A .80A .70 -1.50 2.20 2150 ---- ---- .80A .80A .70 -1.40 5 2.10 2155 ---- ---- .70A .70A .60 -1.30 1.90 2160 ---- ---- .70A .70A .60 -1.20 10 1.80 2165 ---- ---- .70A .70A .50 -1.20 1.70 2170 ---- ---- .60A .60A .50 -1.10 1.60 2175 ---- ---- .60A .60A .50 -1.00 1.50 2180 ---- ---- .60A .60A .50 -.90 1.40 2185 ---- ---- .50A .50A .40 -1.00 1.40 2190 .50 .50 .50 .50 .40 -.90 1 1.30 4 2195 ---- ---- .50A .50A .40 -.80 1.20 2200 ---- ---- .50A .50A .40 -.80 5 1.20 2205 ---- ---- .50A .50A .40 -.70 1.10 2210 ---- ---- .40A .40A .40 -.60 1.00 2215 ---- ---- .40A .40A .30 -.70 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 178 26 967 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 ---- ---- ---- ---- .20 +.10 .10 11 1795 ---- .20B ---- .20B .20 +.10 .10 1800 ---- ---- ---- ---- .20 UNCH 5 .20 24 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 5 1815 ---- .30B ---- .30B .30 +.10 .20 1820 ---- .30B ---- .30B .30 +.10 .20 10 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- .40B ---- .40B .40 +.10 .30 4 1835 ---- .40B ---- .40B .40 +.10 .30 7 1840 ---- .50B ---- .50B .40 UNCH .40 7 1845 ---- .60B ---- .60B .50 +.10 10 .40 1 1850 ---- .60B ---- .60B .60 +.20 5 .40 10 1855 ---- .70B ---- .70B .60 +.10 .50 17 1860 ---- .80B ---- .80B .70 +.20 .50 1 1865 ---- 1.00B ---- 1.00B .80 +.20 .60 309 1870 ---- 1.10B ---- 1.10B .90 +.20 .70 16 1875 1.00 1.30B 1.00 1.00 1.10 +.30 4 .80 9 1880 ---- 1.60B ---- 1.60B 1.20 +.30 .90 61 1885 ---- 1.90B ---- 1.90B 1.50 +.50 1.00 19 1890 ---- 2.20B ---- 2.20B 1.70 +.50 1.20 3 1895 ---- 2.70B ---- 2.70B 2.00 +.60 1.40 1900 2.10 3.20B 2.10 3.20B 2.40 +.80 2 1.60 26 1905 ---- 3.90B ---- 3.90B 2.90 +1.10 1.80 1910 3.00 4.60B 3.00 2.80A 3.40 +1.20 3 2.20 65 1915 ---- 5.50B ---- 5.50B 4.00 +1.50 2.50 1 1920 ---- 6.50B ---- 6.50B 4.80 +1.80 3.00 14 1925 ---- 7.70B ---- 7.70B 5.70 +2.20 3.50 202 1930 ---- 9.00B ---- 9.00B 6.70 +2.70 4.00 8 1935 ---- 10.40B ---- 10.40B 7.90 +3.20 4.70 1 1940 ---- 12.10B ---- 12.10B 9.20 +3.70 5.50 6 1945 ---- 14.00B ---- 14.00B 10.70 +4.30 6.40 15 1950 ---- 16.00B ---- 16.00B 12.40 +5.00 7.40 3 1955 ---- 18.30B ---- 18.30B 14.30 +5.80 1 8.50 1960 15.00 20.80B 15.00 20.80B 16.40 +6.60 9 9.80 4 1965 ---- 23.40B ---- 23.40B 18.70 +7.40 11.30 1 1970 ---- 26.20B ---- 26.20B 21.20 +8.30 1 12.90 158 158 1975 22.00 29.20B 22.00 21.10A 23.90 +9.30 2 14.60 7 8 1980 ---- 32.40B ---- 32.40B 26.80 +10.20 16.60 20 17 1985 24.20 35.70B 24.20 35.70B 29.90 +11.20 7 18.70 2 1990 ---- 39.20B ---- 39.20B 33.10 +12.10 21.00 1995 37.20 42.80B 36.00 36.30B 36.50 +13.10 2 23.40 5 3 2000 30.30 46.60B 30.30 27.50A 40.10 +14.10 5 26.00 6 6 2005 ---- 50.50B ---- 50.50B 43.80 +15.00 28.80 2010 ---- 54.50B ---- 54.50B 47.70 +16.00 31.70 1 1 2015 ---- 58.60B ---- 58.60B 51.70 +16.90 34.80 11 2020 ---- 62.90B ---- 62.80B 55.80 +17.80 38.00 20 2025 ---- 67.20B ---- 67.00B 59.90 +18.60 41.30 34 2030 ---- 71.60B ---- 71.40B 64.20 +19.50 44.70 2035 ---- 76.10B ---- 76.10B 68.60 +20.30 48.30 2040 ---- 80.60B ---- 80.40B 73.00 +21.10 51.90 2045 ---- 85.20B ---- 85.20B 77.50 +21.80 55.70 2050 ---- 89.80B ---- 89.60B 82.10 +22.50 59.60 2055 ---- 94.50B ---- 94.30B 86.70 +23.20 63.50 2060 ---- 99.20B ---- 99.00B 91.30 +23.70 67.60 2065 ---- 103.90B ---- 103.90B 96.00 +24.30 71.70 2070 ---- 108.80B ---- 108.80B 100.80 +24.80 76.00 2075 ---- 113.60B ---- 113.60B 105.50 +25.30 80.20 2080 ---- 118.40B ---- 118.20B 110.30 +25.70 84.60 2085 ---- 123.30B ---- 123.30B 115.10 +26.10 89.00 2090 ---- 128.10B ---- 127.90B 120.00 +26.50 93.50 2095 ---- 131.10B ---- 131.10B 124.80 +26.80 98.00 2100 ---- 137.90B ---- 137.70B 129.70 +27.10 102.60 2105 ---- 140.90B ---- 140.90B 134.60 +27.40 107.20 2110 ---- 145.50B ---- 145.50B 139.50 +27.60 111.90 2115 ---- 150.40B ---- 150.30B 144.40 +27.80 116.60 2120 ---- 155.60B ---- 155.50B 149.40 +28.10 121.30 2125 ---- 162.50B ---- 162.30B 154.30 +28.20 126.10 2130 ---- 165.50B ---- 165.50B 159.20 +28.30 130.90 2135 ---- 170.40B ---- 170.30B 164.20 +28.50 135.70 2140 ---- 175.40B ---- 175.40B 169.10 +28.60 140.50 2145 ---- 180.20B ---- 180.20B 174.10 +28.80 145.30 2150 ---- 187.30B ---- 187.10B 179.00 +28.80 150.20 2155 ---- 190.30B ---- 190.30B 184.00 +28.90 155.10 2160 ---- 195.20B ---- 195.10B 188.90 +28.90 160.00 2165 ---- 200.10B ---- 200.10B 193.90 +29.10 164.80 2170 ---- 205.20B ---- 205.20B 198.90 +29.20 169.70 2175 ---- 212.10B ---- 212.10B 203.90 +29.30 174.60 2180 ---- 215.10B ---- 215.00B 208.80 +29.20 179.60 2185 ---- 220.10B ---- 220.10B 213.80 +29.30 184.50 2190 ---- 225.10B ---- 225.10B 218.80 +29.40 189.40 2195 ---- 230.00B ---- 229.90B 223.80 +29.50 194.30 2200 ---- 237.00B ---- 236.80B 228.70 +29.40 199.30 2205 ---- 239.90B ---- 239.50B 233.70 +29.50 204.20 2210 ---- 244.90B ---- 244.90B 238.70 +29.60 209.10 2215 ---- 250.40B ---- 249.80B 243.70 +29.60 214.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 197 1122 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- ---- 238.30A 238.30A 246.50 -30.20 276.70 1730 ---- ---- 234.30A 234.30A 241.50 -30.20 271.70 1735 ---- ---- 229.30A 229.30A 236.50 -30.20 266.70 1740 ---- ---- 224.70A 224.70A 231.50 -30.20 261.70 1745 ---- ---- 219.30A 219.30A 226.50 -30.20 256.70 1750 ---- ---- 213.20A 213.20A 221.50 -30.20 251.70 1755 ---- ---- 209.30A 209.30A 216.50 -30.20 246.70 1760 ---- ---- 205.40A 205.40A 211.50 -30.20 241.70 1765 ---- ---- 200.40A 200.40A 206.50 -30.20 236.70 1770 ---- ---- 195.40A 195.40A 201.50 -30.20 231.70 1775 ---- ---- 188.30A 188.30A 196.50 -30.20 226.70 1780 ---- ---- 185.40A 185.40A 191.60 -30.20 221.80 1785 ---- ---- 180.50A 180.50A 186.60 -30.20 216.80 1790 ---- ---- 175.00A 175.00A 181.60 -30.20 211.80 1795 ---- ---- 170.60A 170.60A 176.60 -30.20 206.80 1800 ---- ---- 163.40A 163.40A 171.60 -30.20 201.80 1805 ---- ---- 160.60A 160.60A 166.70 -30.10 196.80 1810 ---- ---- 155.60A 155.60A 161.70 -30.20 191.90 1815 ---- ---- 150.60A 150.60A 156.70 -30.20 186.90 1820 ---- ---- 145.10A 145.10A 151.80 -30.10 181.90 1825 ---- ---- 138.70A 138.70A 146.80 -30.10 176.90 1830 ---- ---- 135.80A 135.80A 141.90 -30.10 172.00 1835 ---- ---- 131.10A 131.10A 137.00 -30.00 167.00 1840 ---- ---- 126.00A 126.00A 132.00 -30.10 162.10 1845 ---- ---- 121.10A 121.10A 127.10 -30.00 157.10 1850 ---- ---- 114.10A 114.10A 122.20 -30.00 152.20 1855 ---- ---- 110.90A 110.90A 117.40 -29.80 147.20 1860 ---- ---- 105.00A 105.00A 112.50 -29.80 142.30 1865 ---- ---- 99.70A 99.70A 107.70 -29.70 137.40 1870 ---- ---- 95.00A 95.00A 102.90 -29.70 132.60 1875 ---- ---- 90.30A 90.30A 98.10 -29.60 127.70 1880 ---- ---- 85.70A 85.70A 93.40 -29.50 122.90 1885 ---- ---- 81.20A 81.20A 88.70 -29.40 118.10 1890 ---- ---- 76.70A 76.70A 84.10 -29.20 113.30 1895 ---- ---- 72.30A 72.30A 79.60 -29.00 108.60 1900 ---- ---- 68.00A 68.00A 75.10 -28.90 104.00 1905 ---- ---- 63.90A 63.90A 70.80 -28.50 99.30 1910 ---- ---- 59.80A 59.80A 66.50 -28.30 94.80 1915 ---- ---- 55.90A 55.90A 62.30 -28.00 90.30 5 1920 ---- ---- 52.00A 52.00A 58.20 -27.70 85.90 2 1925 ---- ---- 48.40A 48.40A 54.30 -27.20 81.50 1930 ---- ---- 44.90A 44.90A 50.50 -26.80 77.30 2 1935 ---- ---- 41.60A 41.60A 46.90 -26.20 73.10 6 1940 ---- ---- 38.50A 38.50A 43.40 -25.70 69.10 1945 ---- ---- 35.50A 35.50A 40.10 -25.10 65.20 1950 ---- ---- 32.70A 32.70A 37.00 -24.40 61.40 1 1955 ---- ---- 30.00A 30.00A 34.00 -23.70 57.70 3 1960 ---- ---- 27.40A 27.40A 31.30 -22.90 2 54.20 2 1965 ---- ---- 25.10A 25.10A 28.70 -22.10 2 50.80 21 1970 24.20 24.20 22.90A 23.60A 26.20 -21.30 2 47.50 9 1975 ---- ---- 21.00A 21.00A 23.90 -20.50 44.40 10 1980 ---- ---- 19.10A 19.10A 21.80 -19.70 41.50 1985 18.00 18.00 17.40A 22.70B 19.90 -18.80 1 38.70 1 1990 ---- ---- 15.90A 15.90A 18.00 -18.10 36.10 7 1995 ---- ---- 14.50A 14.50A 16.40 -17.20 33.60 1 4 2000 24.90 24.90 13.20A 14.50A 14.90 -16.30 26 31.20 35 2005 ---- ---- 12.00A 12.00A 13.50 -15.50 29.00 10 2010 ---- ---- 10.90A 10.90A 12.20 -14.70 26.90 8 15 2015 ---- ---- 9.80A 9.80A 11.00 -13.90 24.90 4 15 2020 10.70 10.70 8.90A 9.70A 10.00 -13.00 3 23.00 7 14 2025 ---- ---- 8.10A 8.10A 9.10 -12.20 21.30 16 2030 ---- ---- 7.40A 7.40A 8.20 -11.40 19.60 1 16 2035 ---- ---- 6.70A 6.70A 7.40 -10.70 18.10 1 16 2040 7.40 7.40 6.10A 7.50B 6.70 -10.00 3 16.70 25 2045 6.80 6.80 5.50A 6.60A 6.10 -9.30 3 15.40 50 2050 5.50 5.50 5.00A 6.10B 5.50 -8.70 1 14.20 310 301 2055 5.60 5.60 4.60A 5.50A 5.00 -8.00 3 13.00 10 2060 ---- ---- 4.20A 4.20A 4.60 -7.40 12.00 9 16 2065 ---- ---- 3.80A 3.80A 4.20 -6.80 11.00 150 103 2070 ---- ---- 3.50A 3.50A 3.80 -6.40 10.20 37 2075 ---- ---- 3.20A 3.20A 3.50 -5.80 9.30 1 2080 ---- ---- 3.00A 3.00A 3.20 -5.40 8.60 6 2085 ---- ---- 2.70A 2.70A 2.90 -5.00 7.90 46 2090 ---- ---- 2.50A 2.50A 2.70 -4.60 7.30 5 2095 ---- ---- 2.40A 2.40A 2.50 -4.20 6.70 2100 2.00 2.00 2.00 2.60B 2.30 -3.90 1 6.20 2 6 2105 ---- ---- 2.00A 2.00A 2.10 -3.60 5.70 2110 ---- ---- 1.90A 1.90A 1.90 -3.40 5.30 300 307 2115 ---- ---- 1.80A 1.80A 1.80 -3.10 4.90 33 2120 ---- ---- 1.60A 1.60A 1.70 -2.90 4.60 2125 ---- ---- 1.60A 1.60A 1.60 -2.60 4.20 2130 3.30 3.30 1.50A 1.50A 1.40 -2.60 1 4.00 5 148 2135 ---- ---- 1.40A 1.40A 1.40 -2.30 3.70 5 2140 ---- ---- 1.30A 1.30A 1.30 -2.20 3.50 2145 ---- ---- 1.20A 1.20A 1.20 -2.00 3.20 2150 ---- ---- 1.20A 1.20A 1.10 -1.90 301 3.00 2155 ---- ---- 1.10A 1.10A 1.10 -1.80 2.90 2160 ---- ---- 1.10A 1.10A 1.00 -1.70 2.70 2165 ---- ---- .90A .90A 1.00 -1.50 2.50 1 1 2170 ---- ---- 1.00A 1.00A .90 -1.50 2.40 2175 ---- ---- .90A .90A .90 -1.30 2.20 2180 ---- ---- .90A .90A .80 -1.30 2.10 2185 ---- ---- .90A .90A .80 -1.20 2.00 2190 ---- ---- .70A .70A .70 -1.20 1.90 2195 ---- ---- .80A .80A .70 -1.10 1.80 2200 ---- ---- .80A .80A .70 -1.00 1.70 2205 ---- ---- .70A .70A .60 -1.00 1.60 2210 ---- ---- .70A .70A .60 -.90 1.50 2215 ---- ---- .70A .70A .60 -.90 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 349 799 1310 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 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 2 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 5 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 -.10 .30 5 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 UNCH .30 1 1800 ---- ---- ---- ---- .30 UNCH .30 1 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- ---- .30A .30A .40 UNCH .40 10 1815 ---- ---- ---- ---- .40 UNCH .40 10 1820 ---- .50B ---- .50B .40 UNCH .40 1825 ---- .60B ---- .60B .50 +.10 .40 5 1830 ---- .60B ---- .60B .60 +.10 .50 1835 ---- .70B ---- .70B .60 +.10 .50 1840 ---- .80B ---- .80B .70 +.10 .60 5 1845 ---- .90B ---- .90B .80 +.20 .60 1 1850 ---- 1.10B ---- 1.10B .90 +.20 1 .70 5 1855 1.20 1.20 .90A .90A 1.00 +.30 7 .70 1860 ---- 1.40B ---- 1.40B 1.10 +.30 .80 1865 1.10 1.60B 1.10 1.60B 1.30 +.40 15 .90 1870 ---- 1.90B ---- 1.90B 1.50 +.50 1.00 3 1875 ---- 2.20B ---- 2.20B 1.70 +.50 1 1.20 1880 ---- 2.50B ---- 2.50B 2.00 +.60 1.40 1885 ---- 2.90B ---- 2.90B 2.40 +.80 1.60 10 1890 ---- 3.50B ---- 3.50B 2.70 +.90 1.80 4 1895 ---- 4.10B ---- 4.10B 3.20 +1.10 2.10 5 1900 4.10 4.80B 4.10 3.10A 3.70 +1.30 8 2.40 3 1905 ---- 5.60B ---- 5.60B 4.40 +1.60 2.80 5 1910 ---- 6.50B ---- 6.50B 5.10 +1.90 3.20 5 1915 5.50 7.60B 5.50 5.40A 5.90 +2.20 3 3.70 1920 ---- 8.70B ---- 8.70B 6.80 +2.50 4.30 6 1925 7.10 10.10B 7.10 7.30 7.90 +2.90 2 5.00 1930 10.40 11.50B 10.40 7.70A 9.10 +3.40 1 5.70 1 1935 ---- 13.20B ---- 13.20B 10.40 +3.80 6.60 7 1940 11.80 15.00B 11.80 14.80B 12.00 +4.50 9 7.50 27 1945 ---- 17.00B ---- 17.00B 13.70 +5.10 8.60 6 1950 14.00 19.20B 14.00 16.00B 15.50 +5.70 44 9.80 1 7 1955 ---- 21.50B ---- 21.50B 17.60 +6.50 11.10 6 1960 ---- 24.00B ---- 24.00B 19.80 +7.30 12.50 1965 ---- 26.70B ---- 26.70B 22.20 +8.10 41 14.10 13 11 1970 27.50 29.50B 27.50 29.50B 24.70 +8.80 6 15.90 4 1975 30.30 32.50B 30.10 31.30B 27.40 +9.60 6 17.80 10 1980 ---- 35.70B ---- 35.70B 30.30 +10.50 19.80 8 1985 ---- 38.90B ---- 38.90B 33.30 +11.30 22.00 10 7 1990 ---- 42.30B ---- 42.30B 36.50 +12.10 24.40 1 15 1995 ---- 45.80B ---- 45.80B 39.80 +12.90 26.90 1 2 2000 ---- 49.50B ---- 49.50B 43.30 +13.80 29.50 1 250 2005 ---- 53.20B ---- 53.20B 46.90 +14.60 32.30 1 2010 ---- 57.10B ---- 57.10B 50.60 +15.50 35.10 2015 ---- 61.10B ---- 61.10B 54.50 +16.40 38.10 2020 ---- 65.20B ---- 65.10B 58.40 +17.10 8 41.30 11 12 2025 ---- 69.30B ---- 69.30B 62.50 +18.00 44.50 2030 ---- 73.60B ---- 73.60B 66.60 +18.70 47.90 1 1 2035 ---- 78.00B ---- 78.00B 70.80 +19.50 51.30 2040 ---- 82.30B ---- 82.30B 75.10 +20.20 54.90 2045 ---- 86.80B ---- 86.60B 79.50 +20.90 58.60 2050 ---- 91.30B ---- 91.10B 83.90 +21.50 62.40 2055 ---- 95.80B ---- 95.70B 88.40 +22.20 66.20 2060 ---- 100.50B ---- 100.30B 92.90 +22.70 70.20 2065 ---- 105.10B ---- 104.90B 97.50 +23.30 74.20 2070 ---- 109.80B ---- 109.60B 102.20 +23.90 78.30 2075 ---- 114.50B ---- 114.30B 106.80 +24.30 82.50 2080 ---- 119.30B ---- 119.10B 111.50 +24.70 86.80 2 2085 ---- 124.00B ---- 124.00B 116.20 +25.10 91.10 2090 ---- 128.80B ---- 128.80B 121.00 +25.60 95.40 2095 ---- 133.70B ---- 133.50B 125.80 +25.90 99.90 2100 ---- 138.60B ---- 138.60B 130.60 +26.30 104.30 2105 ---- 143.40B ---- 143.20B 135.40 +26.50 108.90 2110 ---- 148.30B ---- 148.30B 140.20 +26.80 113.40 2115 ---- 151.20B ---- 151.20B 145.10 +27.10 118.00 2120 ---- 156.10B ---- 156.10B 150.00 +27.30 122.70 2125 ---- 162.90B ---- 162.70B 154.90 +27.60 127.30 2130 ---- 165.90B ---- 165.90B 159.70 +27.70 132.00 2135 ---- 170.80B ---- 170.80B 164.70 +27.90 136.80 2140 ---- 176.10B ---- 175.70B 169.60 +28.10 141.50 2145 ---- 180.70B ---- 180.70B 174.50 +28.20 146.30 2150 ---- 187.60B ---- 187.60B 179.40 +28.30 151.10 2155 ---- 190.50B ---- 190.50B 184.30 +28.40 155.90 2160 ---- 195.50B ---- 195.50B 189.30 +28.60 160.70 2165 ---- 200.40B ---- 200.40B 194.20 +28.60 165.60 2170 ---- 205.30B ---- 205.30B 199.20 +28.80 170.40 2175 ---- 212.30B ---- 212.30B 204.10 +28.80 175.30 2180 ---- 215.30B ---- 215.30B 209.10 +29.00 180.10 2185 ---- 220.30B ---- 220.30B 214.00 +29.00 185.00 2190 ---- 225.20B ---- 225.10B 219.00 +29.10 189.90 2195 ---- 230.20B ---- 230.20B 224.00 +29.20 194.80 2200 ---- 237.10B ---- 237.10B 228.90 +29.20 199.70 2205 ---- 240.10B ---- 240.00B 233.90 +29.30 204.60 2210 ---- 245.10B ---- 245.10B 238.90 +29.40 209.50 2215 ---- 250.10B ---- 250.10B 243.80 +29.30 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 39 469 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- ---- 225.40A 225.40A 231.50 -30.20 261.70 1745 ---- ---- 220.40A 220.40A 226.50 -30.20 256.70 1750 ---- ---- 213.30A 213.30A 221.50 -30.20 251.70 1755 ---- ---- 210.40A 210.40A 216.60 -30.10 246.70 1760 ---- ---- 205.40A 205.40A 211.60 -30.10 241.70 1765 ---- ---- 200.50A 200.50A 206.60 -30.10 236.70 1770 ---- ---- 195.50A 195.50A 201.60 -30.10 231.70 1775 ---- ---- 188.40A 188.40A 196.60 -30.20 226.80 1780 ---- ---- 185.60A 185.60A 191.60 -30.20 221.80 1785 ---- ---- 180.60A 180.60A 186.70 -30.10 216.80 1790 ---- ---- 175.10A 175.10A 181.70 -30.10 211.80 1795 ---- ---- 170.60A 170.60A 176.70 -30.10 206.80 1800 ---- ---- 163.50A 163.50A 171.80 -30.10 201.90 1805 ---- ---- 160.70A 160.70A 166.80 -30.10 196.90 1810 ---- ---- 155.80A 155.80A 161.90 -30.00 191.90 1815 ---- ---- 150.80A 150.80A 156.90 -30.10 187.00 1820 ---- ---- 145.50A 145.50A 152.00 -30.00 182.00 1825 ---- ---- 138.90A 138.90A 147.10 -30.00 177.10 1830 ---- ---- 135.60A 135.60A 142.10 -30.00 172.10 1835 ---- ---- 131.30A 131.30A 137.30 -29.90 167.20 1840 ---- ---- 125.90A 125.90A 132.40 -29.90 162.30 1845 ---- ---- 121.60A 121.60A 127.50 -29.90 157.40 1850 ---- ---- 114.70A 114.70A 122.70 -29.80 152.50 1855 ---- ---- 110.00A 110.00A 117.90 -29.70 147.60 1860 ---- ---- 105.20A 105.20A 113.10 -29.60 142.70 1865 ---- ---- 100.60A 100.60A 108.40 -29.50 137.90 1870 ---- ---- 96.00A 96.00A 103.70 -29.40 133.10 1875 ---- ---- 91.40A 91.40A 99.00 -29.30 128.30 1880 ---- ---- 86.90A 86.90A 94.50 -29.10 123.60 1885 ---- ---- 82.50A 82.50A 89.90 -29.00 118.90 1890 ---- ---- 78.10A 78.10A 85.50 -28.70 114.20 1895 ---- ---- 74.00A 74.00A 81.10 -28.50 109.60 1900 ---- ---- 69.80A 69.80A 76.80 -28.20 105.00 1905 ---- ---- 65.80A 65.80A 72.50 -28.00 100.50 1910 ---- ---- 61.90A 61.90A 68.40 -27.70 96.10 1915 ---- ---- 58.10A 58.10A 64.40 -27.30 91.70 1920 ---- ---- 54.50A 54.50A 60.50 -26.90 87.40 1925 ---- ---- 51.00A 51.00A 56.80 -26.40 83.20 1930 ---- ---- 47.60A 47.60A 53.10 -26.00 79.10 1935 ---- ---- 44.40A 44.40A 49.60 -25.50 75.10 1940 ---- ---- 41.40A 41.40A 46.30 -24.90 71.20 1945 ---- ---- 38.50A 38.50A 43.10 -24.40 67.50 1950 ---- ---- 35.70A 35.70A 40.10 -23.70 63.80 1955 ---- ---- 33.20A 33.20A 37.20 -23.10 60.30 1960 ---- ---- 30.70A 30.70A 34.50 -22.40 56.90 1 1965 ---- ---- 28.40A 28.40A 31.90 -21.70 53.60 1970 ---- ---- 26.30A 26.30A 29.50 -21.00 50.50 1975 ---- ---- 24.30A 24.30A 27.30 -20.20 47.50 1980 ---- ---- 22.40A 22.40A 25.20 -19.40 44.60 1985 ---- ---- 20.60A 20.60A 23.20 -18.70 41.90 1990 ---- ---- 19.00A 19.00A 21.40 -17.90 39.30 3 1995 ---- ---- 17.40A 17.40A 19.60 -17.20 36.80 3 2000 ---- ---- 16.00A 16.00A 18.00 -16.40 34.40 13 2005 ---- ---- 14.70A 14.70A 16.50 -15.70 32.20 2010 ---- ---- 13.50A 13.50A 15.20 -14.90 30.10 2015 ---- ---- 12.40A 12.40A 13.90 -14.20 28.10 1 7 2020 ---- ---- 11.30A 11.30A 12.70 -13.60 26.30 5 2025 ---- ---- 10.40A 10.40A 11.70 -12.80 24.50 1 2030 ---- ---- 9.50A 9.50A 10.70 -12.10 22.80 2035 ---- ---- 8.80A 8.80A 9.70 -11.60 21.30 2040 ---- ---- 8.10A 8.10A 8.90 -10.90 19.80 2045 ---- ---- 7.40A 7.40A 8.20 -10.20 18.40 2050 ---- ---- 6.80A 6.80A 7.50 -9.60 17.10 8 2055 ---- ---- 6.20A 6.20A 6.80 -9.10 15.90 2060 ---- ---- 5.70A 5.70A 6.30 -8.50 14.80 2065 ---- ---- 5.30A 5.30A 5.70 -8.00 13.70 2070 ---- ---- 4.80A 4.80A 5.30 -7.40 12.70 2075 ---- ---- 4.40A 4.40A 4.80 -7.00 11.80 10 2080 ---- ---- 4.10A 4.10A 4.40 -6.50 10.90 1 2085 4.50 4.50 3.80A 3.80A 4.10 -6.00 1 10.10 1 2090 ---- ---- 3.50A 3.50A 3.80 -5.60 9.40 2095 ---- ---- 3.30A 3.30A 3.50 -5.20 8.70 2100 ---- ---- 3.00A 3.00A 3.20 -4.90 8.10 10 2105 ---- ---- 2.80A 2.80A 3.00 -4.50 7.50 2110 ---- ---- 2.60A 2.60A 2.80 -4.20 7.00 2115 ---- ---- 2.50A 2.50A 2.60 -3.90 6.50 12 2120 ---- ---- 2.30A 2.30A 2.40 -3.70 6.10 2 2 2125 ---- ---- 2.20A 2.20A 2.30 -3.40 5.70 2130 ---- ---- 2.00A 2.00A 2.10 -3.20 5.30 22 12 2135 ---- ---- 1.90A 1.90A 2.00 -3.00 5.00 48 48 2140 ---- ---- 1.80A 1.80A 1.90 -2.70 4.60 5 2145 ---- ---- 1.70A 1.70A 1.80 -2.50 4.30 2150 1.80 1.80 1.60A 1.80 1.70 -2.40 3 4.10 2155 ---- ---- 1.50A 1.50A 1.60 -2.20 3.80 2160 1.50 1.50 1.40A 1.40A 1.50 -2.10 1 3.60 1 2165 ---- ---- 1.40A 1.40A 1.40 -2.00 3.40 2170 ---- ---- 1.30A 1.30A 1.30 -1.90 3.20 2175 ---- ---- 1.20A 1.20A 1.20 -1.80 3.00 2180 ---- ---- 1.20A 1.20A 1.20 -1.70 2.90 2185 ---- ---- 1.10A 1.10A 1.10 -1.60 2.70 2190 ---- ---- 1.10A 1.10A 1.10 -1.50 2.60 1 2195 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 2200 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2205 ---- ---- 1.00A 1.00A .90 -1.30 2.20 2210 ---- ---- 1.00A 1.00A .90 -1.20 2.10 2215 ---- ---- .90A .90A .80 -1.20 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 73 144 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 2 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 1785 ---- ---- ---- ---- .40 +.10 .30 2 1790 ---- .40B ---- .40B .40 +.10 .30 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- .50B ---- .50B .50 +.10 .40 1805 ---- .50B ---- .50B .50 +.10 .40 1810 ---- .60B ---- .60B .50 UNCH .50 1815 ---- .60B ---- .60B .60 +.10 .50 300 1820 ---- .70B ---- .70B .70 +.20 .50 1825 ---- .80B ---- .80B .70 +.10 .60 1 1830 ---- .90B ---- .90B .80 +.10 .70 1835 ---- 1.10B ---- 1.10B .90 +.20 .70 1840 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1845 ---- 1.40B ---- 1.40B 1.20 +.30 .90 1850 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 1855 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 25 1860 ---- 2.10B ---- 2.10B 1.80 +.50 1.30 1865 ---- 2.40B ---- 2.40B 2.00 +.60 1.40 1870 ---- 2.80B ---- 2.80B 2.40 +.80 1.60 1875 ---- 3.20B ---- 3.20B 2.70 +.90 1.80 1880 ---- 3.70B ---- 3.70B 3.10 +1.00 2.10 19 1885 ---- 4.30B ---- 4.30B 3.60 +1.20 2.40 1890 ---- 5.00B ---- 5.00B 4.10 +1.40 2.70 1 1895 ---- 5.80B ---- 5.80B 4.70 +1.60 3.10 1900 ---- 6.60B ---- 6.60B 5.40 +1.90 3.50 1 1905 ---- 7.60B ---- 7.60B 6.20 +2.20 4.00 1910 7.90 8.70B 7.90 8.60B 7.00 +2.40 5 4.60 1915 8.80 9.90B 8.80 6.90A 8.00 +2.80 1 5.20 21 1920 9.00 11.30B 9.00 9.30B 9.10 +3.20 5 5.90 1925 ---- 12.80B ---- 12.80B 10.30 +3.60 6.70 1930 ---- 14.40B ---- 14.40B 11.70 +4.10 7.60 1935 14.80 16.20B 14.80 16.00B 13.20 +4.60 3 8.60 1940 ---- 18.10B ---- 18.10B 14.80 +5.10 9.70 6 1945 ---- 20.20B ---- 20.20B 16.60 +5.70 10.90 16 1950 ---- 22.40B ---- 22.40B 18.60 +6.40 12.20 1 16 1955 ---- 24.80B ---- 24.80B 20.70 +7.00 13.70 1960 ---- 27.30B ---- 27.30B 23.00 +7.70 15.30 1965 ---- 29.90B ---- 29.90B 25.50 +8.50 17.00 1 1970 ---- 32.70B ---- 32.70B 28.00 +9.20 4 18.80 1975 ---- 35.70B ---- 35.70B 30.80 +10.00 20.80 1980 ---- 38.80B ---- 38.80B 33.70 +10.80 22.90 9 9 1985 30.40 42.00B 28.60 28.20A 36.70 +11.50 2 25.20 1990 ---- 45.30B ---- 45.30B 39.80 +12.20 27.60 3 3 1995 ---- 48.70B ---- 48.70B 43.10 +13.00 30.10 1 1 2000 ---- 52.30B ---- 52.30B 46.50 +13.80 32.70 5 6 2005 ---- 56.00B ---- 56.00B 50.00 +14.50 4 35.50 2010 ---- 59.70B ---- 59.70B 53.60 +15.20 38.40 8 8 2015 ---- 63.60B ---- 63.60B 57.30 +15.90 41.40 2020 ---- 67.60B ---- 67.50B 61.10 +16.60 44.50 1 2025 ---- 71.70B ---- 71.70B 65.10 +17.30 47.80 1 2030 ---- 75.80B ---- 75.80B 69.10 +18.00 51.10 3 2035 ---- 80.00B ---- 79.90B 73.10 +18.60 54.50 2040 ---- 84.30B ---- 84.20B 77.30 +19.30 58.00 2045 ---- 88.60B ---- 88.60B 81.50 +19.90 61.60 2050 ---- 93.00B ---- 93.00B 85.80 +20.50 65.30 2055 ---- 97.50B ---- 97.30B 90.20 +21.10 69.10 2060 ---- 102.00B ---- 101.80B 94.60 +21.70 72.90 2065 ---- 106.50B ---- 106.50B 99.10 +22.20 76.90 2070 ---- 111.10B ---- 110.90B 103.60 +22.70 80.90 2075 ---- 115.70B ---- 115.60B 108.20 +23.30 84.90 2080 ---- 120.40B ---- 120.20B 112.80 +23.70 89.10 2085 ---- 125.10B ---- 124.90B 117.40 +24.10 93.30 2090 ---- 129.80B ---- 129.60B 122.10 +24.60 97.50 2095 ---- 134.60B ---- 134.40B 126.80 +24.90 101.90 2100 ---- 139.30B ---- 139.30B 131.50 +25.30 106.20 2105 ---- 144.10B ---- 144.00B 136.30 +25.70 110.60 2110 ---- 148.90B ---- 148.90B 141.10 +26.00 115.10 2115 ---- 153.80B ---- 153.60B 145.90 +26.30 119.60 2120 ---- 158.70B ---- 158.70B 150.70 +26.60 124.10 2125 ---- 163.50B ---- 163.30B 155.50 +26.80 128.70 2130 ---- 168.00B ---- 168.00B 160.40 +27.10 133.30 2135 ---- 171.30B ---- 171.30B 165.30 +27.30 138.00 2140 ---- 176.20B ---- 176.20B 170.10 +27.40 142.70 2145 ---- 181.10B ---- 181.10B 175.00 +27.60 147.40 2150 ---- 188.00B ---- 188.00B 179.90 +27.80 152.10 2155 ---- 190.90B ---- 190.80B 184.80 +27.90 156.90 2160 ---- 195.80B ---- 195.80B 189.70 +28.10 161.60 2165 ---- 200.80B ---- 200.80B 194.60 +28.20 166.40 2170 ---- 205.60B ---- 205.60B 199.60 +28.40 171.20 2175 ---- 212.60B ---- 212.40B 204.50 +28.50 176.00 2180 ---- 215.60B ---- 215.60B 209.40 +28.60 180.80 2185 ---- 220.50B ---- 220.40B 214.30 +28.60 185.70 2190 ---- 225.50B ---- 225.50B 219.30 +28.80 190.50 2195 ---- 230.20B ---- 230.10B 224.20 +28.80 195.40 2200 ---- 237.40B ---- 237.40B 229.20 +28.90 200.30 2205 ---- 240.30B ---- 240.30B 234.10 +29.00 205.10 2210 ---- 245.30B ---- 245.30B 239.10 +29.10 210.00 2215 ---- 250.80B ---- 250.30B 244.00 +29.10 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 27 443 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- ---- 205.50A 205.50A 211.60 -30.10 241.70 1765 ---- ---- 200.60A 200.60A 206.60 -30.10 236.70 1770 ---- ---- 195.60A 195.60A 201.70 -30.10 231.80 1775 ---- ---- 188.50A 188.50A 196.70 -30.10 226.80 1780 ---- ---- 185.70A 185.70A 191.70 -30.10 221.80 1785 ---- ---- 180.70A 180.70A 186.80 -30.00 216.80 1790 ---- ---- 175.20A 175.20A 181.80 -30.10 211.90 1795 ---- ---- 170.80A 170.80A 176.90 -30.00 206.90 1800 ---- ---- 163.70A 163.70A 171.90 -30.00 201.90 1805 ---- ---- 161.00A 161.00A 167.00 -30.00 197.00 1810 ---- ---- 156.10A 156.10A 162.10 -29.90 192.00 1815 ---- ---- 151.30A 151.30A 157.10 -30.00 187.10 1820 ---- ---- 146.30A 146.30A 152.20 -30.00 182.20 1825 ---- ---- 139.30A 139.30A 147.40 -29.80 177.20 1830 ---- ---- 136.60A 136.60A 142.50 -29.80 172.30 1835 ---- ---- 131.90A 131.90A 137.70 -29.70 167.40 1840 ---- ---- 127.10A 127.10A 132.90 -29.60 162.50 1845 ---- ---- 122.30A 122.30A 128.10 -29.60 157.70 1850 ---- ---- 115.50A 115.50A 123.30 -29.50 152.80 1855 ---- ---- 112.90A 112.90A 118.60 -29.40 148.00 1860 ---- ---- 108.30A 108.30A 113.90 -29.30 143.20 1865 ---- ---- 103.80A 103.80A 109.30 -29.20 138.50 1870 ---- ---- 97.10A 97.10A 104.70 -29.10 133.80 1875 ---- ---- 92.70A 92.70A 100.20 -28.90 129.10 1880 ---- ---- 88.40A 88.40A 95.70 -28.70 124.40 1885 ---- ---- 84.10A 84.10A 91.30 -28.50 119.80 1890 ---- ---- 80.00A 80.00A 87.00 -28.30 115.30 1895 ---- ---- 75.90A 75.90A 82.70 -28.10 110.80 1900 ---- ---- 71.90A 71.90A 78.50 -27.80 106.30 1905 ---- ---- 68.00A 68.00A 74.50 -27.50 102.00 1910 ---- ---- 64.20A 64.20A 70.50 -27.20 97.70 1915 ---- ---- 60.70A 60.70A 66.70 -26.70 93.40 1920 ---- ---- 57.20A 57.20A 62.90 -26.40 89.30 1925 ---- ---- 53.80A 53.80A 59.30 -25.90 85.20 1930 ---- ---- 50.50A 50.50A 55.80 -25.40 81.20 1935 ---- ---- 47.50A 47.50A 52.40 -25.00 77.40 1940 ---- ---- 44.50A 44.50A 49.20 -24.40 73.60 1945 ---- ---- 41.70A 41.70A 46.10 -23.90 70.00 1950 ---- ---- 39.00A 39.00A 43.20 -23.20 66.40 1955 ---- ---- 36.40A 36.40A 40.40 -22.60 63.00 1960 40.40 40.40 34.00A 40.10A 37.70 -22.00 2 59.70 1965 ---- ---- 31.70A 31.70A 35.20 -21.40 56.60 1970 ---- ---- 29.50A 29.50A 32.90 -20.60 53.50 1975 ---- ---- 27.50A 27.50A 30.60 -20.00 50.60 1980 ---- ---- 25.50A 25.50A 28.50 -19.30 47.80 1985 ---- ---- 23.70A 23.70A 26.50 -18.60 45.10 1990 ---- ---- 22.10A 22.10A 24.60 -18.00 1 42.60 1995 ---- ---- 20.50A 20.50A 22.90 -17.20 1 40.10 2000 ---- ---- 19.00A 19.00A 21.20 -16.60 1 37.80 21 9 2005 ---- ---- 17.60A 17.60A 19.70 -15.90 35.60 2 2 2010 ---- ---- 16.30A 16.30A 18.20 -15.30 1 33.50 3 4 2015 ---- ---- 15.10A 15.10A 16.90 -14.60 2 31.50 1 2020 ---- ---- 14.00A 14.00A 15.60 -14.00 1 29.60 1 2025 ---- ---- 13.00A 13.00A 14.40 -13.40 27.80 2030 ---- ---- 12.00A 12.00A 13.40 -12.60 1 26.00 1 1 2035 ---- ---- 11.10A 11.10A 12.30 -12.10 24.40 2040 ---- ---- 10.30A 10.30A 11.40 -11.50 22.90 3 3 2045 ---- ---- 9.50A 9.50A 10.50 -10.90 21.40 3 3 2050 11.50 11.50 8.80A 9.50A 9.70 -10.40 3 20.10 2 14 2055 ---- ---- 8.20A 8.20A 9.00 -9.80 18.80 2060 ---- ---- 7.60A 7.60A 8.30 -9.20 17.50 7 2065 ---- ---- 7.00A 7.00A 7.70 -8.70 16.40 2070 ---- ---- 6.50A 6.50A 7.10 -8.20 15.30 3 3 2075 ---- ---- 6.00A 6.00A 6.60 -7.70 14.30 2080 ---- ---- 5.60A 5.60A 6.10 -7.30 1 13.40 1 2 2085 ---- ---- 5.20A 5.20A 5.70 -6.80 12.50 7 2090 ---- ---- 4.80A 4.80A 5.30 -6.40 11.70 5 2095 ---- ---- 4.50A 4.50A 4.90 -6.00 10.90 2100 ---- ---- 4.20A 4.20A 4.60 -5.60 10.20 2105 ---- ---- 3.90A 3.90A 4.30 -5.20 9.50 2110 ---- ---- 3.70A 3.70A 4.00 -4.90 8.90 2115 ---- ---- 3.40A 3.40A 3.80 -4.50 8.30 2120 ---- ---- 3.20A 3.20A 3.50 -4.30 7.80 2125 ---- ---- 3.00A 3.00A 3.30 -4.00 1 7.30 2130 ---- ---- 2.80A 2.80A 3.10 -3.80 6.90 2135 ---- ---- 2.70A 2.70A 2.90 -3.60 6.50 2140 ---- ---- 2.50A 2.50A 2.70 -3.40 6.10 2145 ---- ---- 2.40A 2.40A 2.60 -3.10 5.70 2150 ---- ---- 2.20A 2.20A 2.40 -3.00 5.40 2155 ---- ---- 2.10A 2.10A 2.30 -2.80 5.10 2160 ---- ---- 2.00A 2.00A 2.10 -2.70 4.80 2165 ---- ---- 1.90A 1.90A 2.00 -2.50 4.50 2170 ---- ---- 1.80A 1.80A 1.90 -2.40 4.30 2175 ---- ---- 1.70A 1.70A 1.80 -2.30 4.10 2180 ---- ---- 1.60A 1.60A 1.70 -2.10 3.80 2185 ---- ---- 1.60A 1.60A 1.60 -2.00 3.60 2190 ---- ---- 1.50A 1.50A 1.50 -2.00 3.50 2195 ---- ---- 1.50A 1.50A 1.40 -1.90 3.30 2200 ---- ---- 1.40A 1.40A 1.40 -1.70 3.10 6 2205 ---- ---- 1.30A 1.30A 1.30 -1.70 3.00 2210 ---- ---- 1.30A 1.30A 1.20 -1.60 2.80 2215 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 39 68 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .40 +.10 .30 1765 ---- ---- ---- ---- .40 +.10 .30 1770 ---- ---- ---- ---- .40 +.10 .30 1775 ---- .40B ---- .40B .40 +.10 .30 1780 ---- ---- ---- ---- .50 +.10 .40 1785 ---- .50B ---- .50B .50 +.10 .40 1790 ---- .50B ---- .50B .60 +.20 .40 1795 ---- .60B ---- .60B .60 +.10 .50 1800 ---- .60B ---- .60B .70 +.20 .50 6 1805 ---- .70B ---- .70B .70 +.10 .60 1810 ---- .80B ---- .80B .80 +.20 .60 1815 ---- .90B ---- .90B .90 +.20 .70 1820 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1825 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1830 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1 1835 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1840 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1845 ---- 2.00B ---- 2.00B 1.80 +.50 1.30 1850 ---- 2.30B ---- 2.30B 2.00 +.50 1.50 1855 ---- 2.60B ---- 2.60B 2.30 +.70 1.60 1860 ---- 3.00B ---- 3.00B 2.60 +.80 1.80 1865 ---- 3.40B ---- 3.40B 3.00 +.90 2.10 1870 ---- 3.90B ---- 3.90B 3.40 +1.10 2.30 1875 ---- 4.50B ---- 4.50B 3.90 +1.30 2.60 1880 3.40 5.10B 3.40 5.10B 4.40 +1.40 1 3.00 3 1885 ---- 5.90B ---- 5.90B 5.00 +1.60 3.40 1890 ---- 6.70B ---- 6.70B 5.60 +1.80 3.80 1895 ---- 7.50B ---- 7.50B 6.40 +2.10 4.30 1 1900 7.50 8.60B 7.50 8.60B 7.20 +2.30 12 4.90 4 15 1905 ---- 9.70B ---- 9.70B 8.10 +2.60 5.50 1910 ---- 10.90B ---- 10.90B 9.10 +2.90 6.20 1915 ---- 12.30B ---- 12.30B 10.30 +3.40 6.90 1920 11.70 13.80B 11.70 10.60A 11.50 +3.70 2 7.80 1925 ---- 15.40B ---- 15.40B 12.90 +4.20 8.70 1930 ---- 17.20B ---- 17.20B 14.40 +4.70 9.70 1 7 1935 ---- 19.00B ---- 19.00B 16.00 +5.10 10.90 1940 ---- 21.00B ---- 21.00B 17.80 +5.70 12.10 11 1945 ---- 23.20B ---- 23.20B 19.70 +6.30 13.40 1950 17.00 25.50B 17.00 19.50A 21.70 +6.80 2 14.90 8 1955 ---- 27.90B ---- 27.90B 23.90 +7.50 16.40 1960 25.60 30.40B 25.60 23.70A 26.30 +8.20 2 18.10 2 1965 ---- 33.10B ---- 33.10B 28.70 +8.70 20.00 1970 ---- 36.00B ---- 36.00B 31.40 +9.50 21.90 3 3 1975 ---- 38.90B ---- 38.90B 34.10 +10.10 24.00 3 3 1980 ---- 42.00B ---- 42.00B 37.00 +10.80 26.20 1985 ---- 45.20B ---- 45.20B 40.00 +11.50 28.50 1990 ---- 48.40B ---- 48.40B 43.10 +12.20 30.90 1995 ---- 51.80B ---- 51.80B 46.30 +12.80 33.50 2000 40.00 55.30B 40.00 39.80A 49.60 +13.50 5 36.10 2005 ---- 58.90B ---- 58.90B 53.10 +14.20 38.90 2010 ---- 62.60B ---- 62.60B 56.60 +14.80 41.80 2015 ---- 66.40B ---- 66.40B 60.30 +15.60 44.70 2020 ---- 70.20B ---- 70.20B 64.00 +16.20 47.80 2025 ---- 74.20B ---- 74.10B 67.80 +16.80 51.00 2030 ---- 78.20B ---- 78.20B 71.70 +17.40 54.30 2035 ---- 82.30B ---- 82.30B 75.70 +18.10 57.60 2040 ---- 86.50B ---- 86.40B 79.70 +18.60 61.10 2045 ---- 90.70B ---- 90.60B 83.90 +19.30 64.60 2050 ---- 95.00B ---- 95.00B 88.10 +19.90 68.20 2055 ---- 99.30B ---- 99.20B 92.30 +20.40 71.90 2060 ---- 103.70B ---- 103.60B 96.60 +20.90 75.70 2065 ---- 108.20B ---- 108.20B 101.00 +21.50 79.50 2070 ---- 112.70B ---- 112.50B 105.40 +21.90 83.50 2075 ---- 117.20B ---- 117.20B 109.90 +22.50 87.40 2080 ---- 121.80B ---- 121.60B 114.40 +22.90 91.50 2085 ---- 126.40B ---- 126.20B 118.90 +23.30 95.60 2090 ---- 131.10B ---- 131.10B 123.50 +23.80 99.70 2095 ---- 135.70B ---- 135.50B 128.20 +24.20 104.00 2100 ---- 140.40B ---- 140.20B 132.80 +24.60 108.20 2105 ---- 143.50B ---- 143.20B 137.50 +24.90 112.60 2110 ---- 148.30B ---- 148.30B 142.20 +25.30 116.90 2115 ---- 152.70B ---- 152.70B 147.00 +25.60 121.40 2120 ---- 157.50B ---- 157.20B 151.70 +25.90 125.80 2125 ---- 164.20B ---- 164.20B 156.50 +26.20 130.30 2130 ---- 167.10B ---- 167.10B 161.30 +26.40 134.90 2135 ---- 172.00B ---- 172.00B 166.10 +26.70 139.40 2140 ---- 176.80B ---- 176.80B 170.90 +26.90 144.00 2145 ---- 181.50B ---- 181.10B 175.70 +27.00 148.70 2150 ---- 188.50B ---- 188.30B 180.60 +27.30 153.30 2155 ---- 191.40B ---- 191.40B 185.40 +27.40 158.00 2160 ---- 196.30B ---- 196.30B 190.30 +27.60 162.70 2165 ---- 201.00B ---- 200.60B 195.20 +27.80 167.40 2170 ---- 206.00B ---- 205.60B 200.10 +27.90 172.20 2175 ---- 213.00B ---- 212.80B 204.90 +27.90 177.00 2180 ---- 215.90B ---- 215.50B 209.80 +28.10 181.70 2185 ---- 220.70B ---- 220.70B 214.70 +28.20 186.50 2190 ---- 225.50B ---- 225.10B 219.70 +28.40 191.30 2195 ---- 230.60B ---- 230.30B 224.60 +28.40 196.20 2200 ---- 237.60B ---- 237.40B 229.50 +28.50 201.00 2205 ---- 240.40B ---- 240.40B 234.40 +28.60 205.80 2210 ---- 246.00B ---- 245.50B 239.40 +28.70 210.70 2215 ---- 250.30B ---- 250.30B 244.30 +28.80 215.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 11 60 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- ---- 200.10A 200.10A 206.60 -30.20 236.80 1770 ---- ---- 195.60A 195.60A 201.70 -30.10 231.80 1775 ---- ---- 188.50A 188.50A 196.70 -30.10 226.80 1780 ---- ---- 185.20A 185.20A 191.70 -30.10 221.80 1785 ---- ---- 180.30A 180.30A 186.80 -30.10 216.90 1790 ---- ---- 175.90A 175.90A 181.90 -30.00 211.90 1795 ---- ---- 171.00A 171.00A 176.90 -30.10 207.00 1800 ---- ---- 163.90A 163.90A 172.00 -30.00 202.00 1805 ---- ---- 161.20A 161.20A 167.10 -30.00 197.10 1810 ---- ---- 156.30A 156.30A 162.20 -29.90 192.10 1815 ---- ---- 151.40A 151.40A 157.30 -29.90 187.20 1820 ---- ---- 146.60A 146.60A 152.50 -29.80 182.30 1825 ---- ---- 139.50A 139.50A 147.60 -29.80 177.40 1830 ---- ---- 137.00A 137.00A 142.80 -29.70 172.50 1835 ---- ---- 132.20A 132.20A 138.00 -29.60 167.60 1840 ---- ---- 127.60A 127.60A 133.20 -29.60 162.80 1845 ---- ---- 122.80A 122.80A 128.40 -29.50 157.90 1850 ---- ---- 115.90A 115.90A 123.70 -29.40 153.10 1855 ---- ---- 112.80A 112.80A 119.00 -29.30 148.30 1860 ---- ---- 109.00A 109.00A 114.40 -29.20 143.60 1865 ---- ---- 102.30A 102.30A 109.80 -29.10 138.90 1870 ---- ---- 97.80A 97.80A 105.30 -28.90 134.20 1875 ---- ---- 93.50A 93.50A 100.80 -28.70 129.50 1880 ---- ---- 89.20A 89.20A 96.40 -28.60 125.00 1885 ---- ---- 85.00A 85.00A 92.10 -28.30 120.40 1890 ---- ---- 80.90A 80.90A 87.80 -28.10 115.90 1895 ---- ---- 76.90A 76.90A 83.60 -27.90 111.50 1900 ---- ---- 73.00A 73.00A 79.60 -27.50 107.10 1905 ---- ---- 69.20A 69.20A 75.60 -27.20 102.80 1910 ---- ---- 65.60A 65.60A 71.70 -26.90 98.60 1915 ---- ---- 62.00A 62.00A 67.90 -26.50 94.40 1920 ---- ---- 58.60A 58.60A 64.30 -26.00 90.30 1925 ---- ---- 55.20A 55.20A 60.80 -25.60 86.40 1930 ---- ---- 52.00A 52.00A 57.30 -25.20 82.50 1935 ---- ---- 49.00A 49.00A 54.10 -24.60 78.70 1940 ---- ---- 46.10A 46.10A 50.90 -24.10 75.00 1945 ---- ---- 43.30A 43.30A 47.90 -23.50 1 71.40 1950 ---- ---- 40.70A 40.70A 45.00 -22.90 1 67.90 1955 ---- ---- 38.10A 38.10A 42.20 -22.40 64.60 1960 ---- ---- 35.70A 35.70A 39.60 -21.80 61.40 1965 ---- ---- 33.50A 33.50A 37.10 -21.10 58.20 1970 ---- ---- 31.30A 31.30A 34.70 -20.50 1 55.20 1975 48.50 49.10B 29.30A 34.70B 32.40 -20.00 7 52.40 5 5 1980 ---- ---- 27.30A 27.30A 30.30 -19.30 1 49.60 1985 ---- ---- 25.50A 25.50A 28.30 -18.60 46.90 1990 ---- ---- 23.80A 23.80A 26.40 -18.00 44.40 1995 ---- ---- 22.20A 22.20A 24.60 -17.40 42.00 2000 ---- ---- 20.70A 20.70A 22.90 -16.80 39.70 2005 ---- ---- 19.30A 19.30A 21.30 -16.10 37.40 2010 ---- ---- 18.00A 18.00A 19.90 -15.40 35.30 2015 ---- ---- 16.70A 16.70A 18.50 -14.80 33.30 2020 ---- ---- 15.50A 15.50A 17.20 -14.20 31.40 2025 ---- ---- 14.50A 14.50A 16.00 -13.60 29.60 2030 ---- ---- 13.40A 13.40A 14.90 -12.90 27.80 40 18 2035 ---- ---- 12.50A 12.50A 13.80 -12.40 26.20 2040 ---- ---- 11.60A 11.60A 12.80 -11.80 24.60 2045 ---- ---- 10.80A 10.80A 11.90 -11.20 23.10 2050 ---- ---- 10.00A 10.00A 11.10 -10.60 21.70 2055 ---- ---- 9.30A 9.30A 10.30 -10.10 20.40 2060 ---- ---- 8.70A 8.70A 9.60 -9.60 19.20 2 29 2065 ---- ---- 8.10A 8.10A 8.90 -9.10 18.00 2070 ---- ---- 7.50A 7.50A 8.30 -8.60 16.90 2075 ---- ---- 7.00A 7.00A 7.70 -8.10 15.80 2 2080 ---- ---- 6.50A 6.50A 7.20 -7.70 14.90 1 1 2085 ---- ---- 6.10A 6.10A 6.70 -7.20 13.90 2 29 2090 ---- ---- 5.70A 5.70A 6.20 -6.90 13.10 2095 ---- ---- 5.30A 5.30A 5.80 -6.50 12.30 2100 ---- ---- 4.90A 4.90A 5.40 -6.10 11.50 2 2105 ---- ---- 4.60A 4.60A 5.10 -5.70 10.80 2110 ---- ---- 4.30A 4.30A 4.80 -5.40 10.20 2 2 2115 ---- ---- 4.10A 4.10A 4.50 -5.10 9.60 2120 ---- ---- 3.80A 3.80A 4.20 -4.80 9.00 1 1 2125 ---- ---- 3.60A 3.60A 3.90 -4.60 8.50 2130 ---- ---- 3.40A 3.40A 3.70 -4.30 8.00 2135 ---- ---- 3.20A 3.20A 3.40 -4.10 7.50 2140 ---- ---- 3.00A 3.00A 3.20 -3.90 7.10 2145 ---- ---- 2.80A 2.80A 3.00 -3.70 6.70 2150 ---- ---- 2.70A 2.70A 2.90 -3.40 6.30 2155 ---- ---- 2.50A 2.50A 2.70 -3.20 5.90 2160 ---- ---- 2.40A 2.40A 2.50 -3.10 5.60 2165 ---- ---- 2.30A 2.30A 2.40 -2.80 5.20 2170 ---- ---- 2.10A 2.10A 2.30 -2.60 4.90 2175 ---- ---- 2.00A 2.00A 2.10 -2.60 4.70 2180 ---- ---- 1.90A 1.90A 2.00 -2.40 4.40 2185 ---- ---- 1.80A 1.80A 1.90 -2.30 4.20 2190 ---- ---- 1.80A 1.80A 1.80 -2.10 3.90 2195 ---- ---- 1.70A 1.70A 1.70 -2.00 3.70 2200 ---- ---- 1.60A 1.60A 1.60 -1.90 3.50 2205 ---- ---- 1.50A 1.50A 1.50 -1.80 3.30 2210 ---- ---- 1.50A 1.50A 1.40 -1.70 3.10 2215 ---- ---- 1.40A 1.40A 1.40 -1.60 3.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 53 89 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .40 +.10 .30 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .50 +.10 .40 1780 ---- ---- ---- ---- .50 UNCH .50 1785 ---- ---- ---- ---- .60 +.10 .50 1790 ---- .60B ---- .60B .70 +.20 .50 1795 ---- .70B ---- .70B .70 +.10 .60 1800 ---- .80B ---- .80B .80 +.20 .60 1805 ---- .90B ---- .90B .90 +.20 .70 1810 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1815 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1820 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1825 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1830 ---- 1.60B ---- 1.60B 1.60 +.50 1.10 1835 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 1840 ---- 2.10B ---- 2.10B 2.00 +.60 1.40 1845 ---- 2.40B ---- 2.40B 2.20 +.60 1.60 1850 ---- 2.70B ---- 2.70B 2.50 +.70 1.80 1855 ---- 3.10B ---- 3.10B 2.80 +.80 2.00 1860 ---- 3.60B ---- 3.60B 3.10 +.90 2.20 1865 ---- 4.10B ---- 4.10B 3.60 +1.10 2.50 1870 ---- 4.60B ---- 4.60B 4.00 +1.20 2.80 1875 ---- 5.30B ---- 5.30B 4.50 +1.30 3.20 8 4 1880 ---- 6.00B ---- 6.00B 5.10 +1.50 3.60 1885 ---- 6.80B ---- 6.80B 5.80 +1.80 4.00 1890 ---- 7.60B ---- 7.60B 6.50 +2.00 4.50 2 2 1895 ---- 8.60B ---- 8.60B 7.30 +2.20 5.10 1900 ---- 9.70B ---- 9.70B 8.20 +2.50 5.70 1905 ---- 10.90B ---- 10.90B 9.20 +2.80 6.40 1910 ---- 12.20B ---- 12.20B 10.40 +3.30 7.10 1915 ---- 13.60B ---- 13.60B 11.60 +3.70 7.90 1920 ---- 15.20B ---- 15.20B 12.90 +4.00 8.90 1925 ---- 16.90B ---- 16.80B 14.40 +4.50 9.90 8 4 1930 ---- 18.60B ---- 18.60B 16.00 +5.00 11.00 1935 ---- 20.60B ---- 20.60B 17.70 +5.50 12.20 1940 ---- 22.70B ---- 22.70B 19.50 +6.00 13.50 5 5 1945 ---- 24.90B ---- 24.90B 21.40 +6.50 14.90 1950 ---- 27.20B ---- 27.20B 23.50 +7.10 16.40 4 1 1955 ---- 29.60B ---- 29.60B 25.80 +7.80 18.00 5 5 1960 ---- 32.20B ---- 32.20B 28.10 +8.30 19.80 5 5 1965 ---- 35.00B ---- 35.00B 30.60 +9.00 21.60 1970 ---- 37.80B ---- 37.80B 33.20 +9.60 23.60 6 6 1975 ---- 40.70B ---- 40.70B 35.90 +10.20 25.70 1980 ---- 43.80B ---- 43.80B 38.80 +10.90 2 27.90 1985 ---- 46.90B ---- 46.90B 41.80 +11.50 30.30 1990 ---- 50.20B ---- 50.20B 44.90 +12.20 32.70 1995 ---- 53.60B ---- 53.60B 48.10 +12.80 35.30 2000 ---- 57.00B ---- 57.00B 51.40 +13.40 38.00 2005 ---- 60.60B ---- 60.60B 54.80 +14.10 40.70 2010 ---- 64.20B ---- 64.20B 58.30 +14.70 43.60 2015 ---- 67.90B ---- 67.90B 61.90 +15.30 46.60 8 2020 ---- 71.70B ---- 71.70B 65.60 +15.90 49.70 2025 ---- 75.60B ---- 75.60B 69.30 +16.50 52.80 2030 ---- 79.70B ---- 79.70B 73.20 +17.10 56.10 2035 ---- 83.70B ---- 83.60B 77.10 +17.70 59.40 2040 ---- 87.80B ---- 87.70B 81.20 +18.40 4 62.80 1 1 2045 ---- 91.90B ---- 91.80B 85.20 +18.90 66.30 2050 ---- 96.20B ---- 96.00B 89.40 +19.50 69.90 2055 ---- 100.50B ---- 100.30B 93.60 +20.00 73.60 2060 ---- 104.80B ---- 104.80B 97.80 +20.50 77.30 2065 ---- 109.20B ---- 109.20B 102.20 +21.10 81.10 2070 ---- 113.70B ---- 113.70B 106.50 +21.50 85.00 2075 ---- 118.10B ---- 117.90B 111.00 +22.10 88.90 2080 ---- 122.70B ---- 122.70B 115.40 +22.50 92.90 2085 ---- 127.20B ---- 127.00B 119.90 +22.90 97.00 2090 ---- 131.80B ---- 131.60B 124.50 +23.40 101.10 2095 ---- 136.40B ---- 136.20B 129.00 +23.70 105.30 2100 ---- 141.10B ---- 140.90B 133.60 +24.00 109.60 2105 ---- 144.60B ---- 144.60B 138.30 +24.40 113.90 2110 ---- 149.00B ---- 149.00B 142.90 +24.70 118.20 2115 ---- 153.70B ---- 153.70B 147.60 +25.00 122.60 2120 ---- 158.50B ---- 157.90B 152.30 +25.30 127.00 2125 ---- 164.80B ---- 164.80B 157.10 +25.70 131.40 2130 ---- 168.00B ---- 167.40B 161.80 +25.90 135.90 2135 ---- 172.20B ---- 172.20B 166.60 +26.20 140.40 2140 ---- 177.20B ---- 177.20B 171.40 +26.40 145.00 2145 ---- 182.00B ---- 182.00B 176.20 +26.60 149.60 2150 ---- 188.90B ---- 188.90B 181.00 +26.80 154.20 2155 ---- 191.60B ---- 191.10B 185.80 +27.00 158.80 2160 ---- 196.60B ---- 196.50B 190.70 +27.20 163.50 2165 ---- 201.50B ---- 201.40B 195.50 +27.40 168.10 2170 ---- 205.90B ---- 205.70B 200.40 +27.60 172.80 2175 ---- 213.20B ---- 213.00B 205.20 +27.70 177.50 2180 ---- 216.60B ---- 216.00B 210.10 +27.80 182.30 2185 ---- 220.80B ---- 220.80B 215.00 +28.00 187.00 2190 ---- 226.40B ---- 225.40B 219.90 +28.10 191.80 2195 ---- 230.70B ---- 230.30B 224.80 +28.30 196.50 2200 ---- 237.80B ---- 237.60B 229.70 +28.40 201.30 2205 ---- 240.60B ---- 240.60B 234.60 +28.50 206.10 2210 ---- 245.40B ---- 245.40B 239.50 +28.60 210.90 2215 ---- 251.00B ---- 249.90B 244.40 +28.60 215.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 44 41 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- ---- 326.20A 326.20A 333.80 -30.00 363.80 1625 ---- ---- 321.20A 321.20A 328.80 -30.00 358.80 1630 ---- ---- 316.70A 316.70A 323.80 -30.00 353.80 1635 ---- ---- 311.20A 311.20A 318.80 -30.00 348.80 1640 ---- ---- 306.70A 306.70A 313.80 -30.00 343.80 1645 ---- ---- 301.20A 301.20A 308.80 -30.00 338.80 1650 ---- ---- 296.50A 296.50A 303.80 -30.00 333.80 1655 ---- ---- 291.20A 291.20A 298.80 -30.00 328.80 1660 ---- ---- 286.70A 286.70A 293.80 -30.00 323.80 1665 ---- ---- 281.20A 281.20A 288.80 -30.00 318.80 1670 ---- ---- 276.20A 276.20A 283.80 -30.00 313.80 1675 ---- ---- 271.70A 271.70A 278.80 -30.00 308.80 1680 ---- ---- 266.20A 266.20A 273.80 -30.00 303.80 1685 ---- ---- 261.20A 261.20A 268.80 -30.00 298.80 1690 ---- ---- 256.20A 256.20A 263.80 -30.00 293.80 1695 ---- ---- 251.20A 251.20A 258.80 -30.00 288.80 1700 ---- ---- 246.50A 246.50A 253.80 -30.00 283.80 1705 ---- ---- 241.20A 241.20A 248.80 -30.00 278.80 1710 ---- ---- 236.20A 236.20A 243.80 -30.00 273.80 1715 ---- ---- 231.70A 231.70A 238.80 -30.00 268.80 1720 ---- ---- 226.70A 226.70A 233.80 -30.00 263.80 1725 ---- ---- 221.20A 221.20A 228.80 -30.10 258.90 1730 ---- ---- 216.70A 216.70A 223.80 -30.10 253.90 1735 ---- ---- 211.70A 211.70A 218.80 -30.10 248.90 1740 ---- ---- 206.20A 206.20A 213.80 -30.10 243.90 1745 ---- ---- 201.70A 201.70A 208.80 -30.10 238.90 1750 ---- ---- 196.00A 196.00A 203.80 -30.10 233.90 1755 ---- ---- 191.20A 191.20A 198.80 -30.10 228.90 1760 ---- ---- 186.70A 186.70A 193.80 -30.10 223.90 1765 ---- ---- 181.20A 181.20A 188.80 -30.10 218.90 1770 ---- ---- 176.20A 176.20A 183.80 -30.10 213.90 1775 ---- ---- 171.70A 171.70A 178.80 -30.10 208.90 1780 ---- ---- 166.20A 166.20A 173.80 -30.10 203.90 1785 ---- ---- 161.70A 161.70A 168.80 -30.10 198.90 1790 ---- ---- 156.70A 156.70A 163.80 -30.10 193.90 1795 ---- ---- 151.20A 151.20A 158.80 -30.10 188.90 1800 ---- ---- 146.50A 146.50A 153.80 -30.10 183.90 1 1805 ---- ---- 141.20A 141.20A 148.80 -30.10 178.90 1 1810 ---- ---- 136.20A 136.20A 143.80 -30.10 173.90 1815 ---- ---- 131.70A 131.70A 138.80 -30.10 168.90 1820 ---- ---- 126.20A 126.20A 133.80 -30.10 163.90 5 1825 ---- ---- 121.70A 121.70A 128.80 -30.10 158.90 1830 ---- ---- 116.70A 116.70A 123.80 -30.10 153.90 1835 ---- ---- 111.70A 111.70A 118.80 -30.10 148.90 1840 ---- ---- 106.20A 106.20A 113.80 -30.10 143.90 1845 ---- ---- 101.70A 101.70A 108.80 -30.10 138.90 1850 ---- ---- 96.00A 96.00A 103.80 -30.10 133.90 1855 ---- ---- 91.80A 91.80A 98.80 -30.10 128.90 1 1860 ---- ---- 86.20A 86.20A 93.80 -30.10 123.90 3 1865 ---- ---- 81.80A 81.80A 88.80 -30.10 118.90 1870 ---- ---- 76.20A 76.20A 83.80 -30.10 113.90 1875 ---- ---- 70.40A 70.40A 78.80 -30.10 108.90 1880 ---- ---- 66.20A 66.20A 73.80 -30.10 103.90 2 1885 ---- ---- 61.80A 61.80A 68.80 -30.10 98.90 1890 ---- ---- 56.20A 56.20A 63.80 -30.10 93.90 2 1895 ---- ---- 51.80A 51.80A 58.80 -30.10 88.90 1900 ---- ---- 45.50A 45.50A 53.80 -30.10 83.90 1 1905 ---- ---- 41.70A 41.70A 48.80 -30.10 78.90 1910 ---- ---- 36.70A 36.70A 43.80 -30.20 74.00 20 1915 ---- ---- 31.20A 31.20A 38.80 -30.20 69.00 29 1920 ---- ---- 27.00A 27.00A 33.80 -30.30 64.10 12 1925 ---- ---- 20.80A 20.80A 28.80 -30.40 59.20 13 1930 ---- ---- 16.20A 16.20A 23.80 -30.50 54.30 1935 ---- ---- 11.80A 11.80A 18.80 -30.60 49.40 7 1940 ---- ---- 8.00A 8.00A 13.80 -30.80 4 44.60 10 1945 ---- ---- 4.90A 4.90A 8.80 -31.10 6 39.90 1 4 1950 29.40 29.40 2.90A 3.60A 3.80 -31.40 7 35.20 4 202 1955 5.00 7.40 .10 .10 .00 -30.80 81 30.80 9 1960 13.60 13.60 .10 .10 .00 -26.50 58 26.50 1 48 1965 10.40 10.40 .10A .10A .00 -22.50 91 22.50 13 1970 7.00 8.70 .10A .10A .00 -18.80 27 18.80 3 13 1975 9.00 11.00B .10A .10A .00 -15.60 77 15.60 5 302 1980 8.40 8.40 .10A .10A .00 -12.70 212 12.70 122 70 1985 5.30 6.00 .10 .10 .00 -10.30 24 10.30 23 81 1990 5.00 5.00 .10 .10 .00 -8.30 73 8.30 77 55 1995 4.10 4.10 .10 .10A .00 -6.60 9 6.60 7 14 2000 2.30 3.20 .10 .10 .00 -5.20 72 5.20 170 218 2005 2.10 2.10 .10 .10 .00 -4.10 6 4.10 14 29 2010 .10 .10 .10 .10 .00 -3.30 5 3.30 17 60 2015 1.00 1.10 .10 .10 .00 -2.60 16 2.60 15 18 2020 .50 .50 .10A .10A .00 -2.10 3 2.10 44 252 2025 .40 .40 .10A .10A .00 -1.70 12 1.70 9 10 2030 .10 .10 .10 .10 .00 -1.40 10 1.40 244 223 2035 .20 .20 .10A .10A .00 -1.20 1 1.20 4 4 2040 .20 .20 .10A .10A .00 -1.00 5 1.00 280 267 2045 .20 .40 .10A .10A .00 -.80 18 .80 2 26 2050 ---- ---- .10A .10A .00 -.70 1 .70 52 49 2055 .10 .10 .10 .10 .00 -.60 3 .60 2060 .10 .10 .10 .10 .00 -.50 1 .50 215 59 2065 ---- ---- .10A .10A .00 -.40 .40 2 2070 ---- ---- .10A .10A .00 -.40 .40 2075 ---- ---- .10A .10A .00 -.30 .30 11 30 2080 ---- ---- .10A .10A .00 -.30 .30 12 12 2085 ---- ---- .10A .10A .00 -.30 .30 2 1 2090 ---- ---- .10A .10A .00 -.20 .20 2095 ---- ---- .10A .10A .00 -.20 .20 1 1 2100 ---- ---- .10A .10A .00 -.20 .20 5 42 2105 ---- ---- .10A .10A .00 -.20 .20 1 1 2110 ---- ---- ---- ---- .00 -.10 .10 4 2115 ---- ---- ---- ---- .00 -.10 .10 4 4 2120 ---- ---- ---- ---- .00 -.10 .10 10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 41 2135 ---- ---- ---- ---- .00 -.10 .10 12 15 2140 ---- ---- ---- ---- .00 -.10 .10 3 3 2145 ---- ---- ---- ---- .00 -.10 .10 31 2150 ---- ---- ---- ---- .00 -.10 .10 10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 1 8 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 4 2175 ---- ---- ---- ---- .00 -.10 .10 3 6 2180 ---- ---- ---- ---- .00 -.10 .10 1 1 2185 ---- ---- ---- ---- .00 -.10 .10 2 14 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 822 1367 2373 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 2 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 2 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 2 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 35 1805 ---- ---- ---- ---- .00 -.10 .10 1 1810 ---- ---- ---- ---- .00 -.10 .10 2 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 7 1825 ---- ---- ---- ---- .00 -.10 .10 20 20 1830 ---- ---- ---- ---- .00 -.10 .10 15 1835 ---- ---- ---- ---- .00 -.10 .10 1 1840 ---- ---- ---- ---- .00 -.10 .10 3 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 44 1855 ---- ---- ---- ---- .00 -.10 .10 7 1860 ---- ---- ---- ---- .00 -.10 .10 31 1865 ---- ---- ---- ---- .00 -.10 .10 1 19 1870 ---- ---- ---- ---- .00 -.10 .10 1 1875 ---- ---- ---- ---- .00 -.10 .10 11 20 1880 ---- ---- ---- ---- .00 -.10 .10 3 30 1885 ---- ---- ---- ---- .00 -.10 .10 1 14 1890 ---- ---- ---- ---- .00 -.10 .10 1895 .10 .10 .10 .10 .00 -.10 1 .10 2 17 1900 ---- ---- ---- ---- .00 -.10 .10 7 53 1905 ---- ---- ---- ---- .00 -.10 .10 12 1910 .20 .20 .10A .10A .00 -.20 4 .20 6 10 1915 .10 .10 .10 .10 .00 -.20 3 .20 7 1920 .10 .40 .10 .10 .00 -.30 5 .30 9 1925 .10 .50B .10 .10 .00 -.40 15 .40 19 41 1930 .20 .90 .10A .10A .00 -.50 30 .50 5 8 1935 .20 1.80 .10A .10A .00 -.60 42 .60 13 83 1940 .50 2.70 .10A .10A .00 -.80 56 .80 13 32 1945 1.10 4.60 .10 .10 .00 -1.10 84 1.10 10 9 1950 1.60 7.40B .10 .10 .00 -1.40 260 1.40 23 26 1955 2.60 11.10B .60A 1.00A 1.20 -.80 65 2.00 8 23 1960 2.50 15.30B 2.00 6.20 6.20 +3.50 58 2.70 87 31 1965 4.60 19.90B 3.30A 9.60B 11.20 +7.50 55 3.70 16 83 1970 7.00 24.80B 4.60A 24.60B 16.20 +11.10 75 5.10 31 30 1975 8.20 29.70B 6.40 14.80A 21.20 +14.40 35 6.80 122 119 1980 12.00 34.10B 8.80A 20.40A 26.20 +17.30 51 8.90 30 76 1985 18.00 38.50B 15.50 21.00A 31.20 +19.70 14 11.50 30 16 1990 ---- 43.50B ---- 43.50B 36.20 +21.70 4 14.50 13 14 1995 35.00 48.90B 35.00 48.50B 41.20 +23.40 1 17.80 3 5 2000 37.10 54.60B 37.10 54.40B 46.20 +24.80 5 21.40 6 9 2005 ---- 58.90B ---- 58.20B 51.20 +25.90 25.30 1 1 2010 ---- 63.30B ---- 63.00B 56.20 +26.70 29.50 11 2015 ---- 68.90B ---- 68.20B 61.20 +27.40 33.80 2020 ---- 73.90B ---- 73.20B 66.20 +27.90 38.30 2025 ---- 79.60B ---- 79.40B 71.20 +28.30 42.90 2030 ---- 83.90B ---- 83.20B 76.20 +28.60 47.60 2 8 2035 ---- 88.30B ---- 88.00B 81.20 +28.90 52.30 2040 ---- 93.30B ---- 93.00B 86.20 +29.00 57.20 2045 ---- 98.30B ---- 98.00B 91.20 +29.20 62.00 2050 ---- 104.50B ---- 104.50B 96.20 +29.30 66.90 2055 ---- 108.30B ---- 108.20B 101.20 +29.40 71.80 2060 ---- 113.30B ---- 113.00B 106.20 +29.50 76.70 2065 ---- 118.30B ---- 118.20B 111.20 +29.60 81.60 2070 ---- 123.30B ---- 123.20B 116.20 +29.60 86.60 2075 ---- 128.30B ---- 127.80B 121.20 +29.70 91.50 2080 ---- 133.30B ---- 133.10B 126.20 +29.70 96.50 2085 ---- 138.30B ---- 138.10B 131.20 +29.80 101.40 2090 ---- 143.30B ---- 143.00B 136.20 +29.80 106.40 2095 ---- 148.30B ---- 148.10B 141.20 +29.80 111.40 2100 ---- 153.50B ---- 153.40B 146.20 +29.80 116.40 2105 ---- 158.30B ---- 158.10B 151.20 +29.90 121.30 2110 ---- 163.30B ---- 163.10B 156.20 +29.90 126.30 2115 ---- 168.30B ---- 168.10B 161.20 +29.90 131.30 2120 ---- 173.80B ---- 173.10B 166.20 +29.90 136.30 2125 ---- 178.30B ---- 178.10B 171.20 +29.90 141.30 2130 ---- 183.80B ---- 183.10B 176.20 +29.90 146.30 2135 ---- 188.30B ---- 188.10B 181.20 +29.90 151.30 2140 ---- 193.30B ---- 193.00B 186.20 +29.90 156.30 2145 ---- 198.30B ---- 198.10B 191.20 +29.90 161.30 2150 ---- 203.50B ---- 203.40B 196.20 +29.90 166.30 2155 ---- 208.30B ---- 208.10B 201.20 +29.90 171.30 2160 ---- 213.30B ---- 213.10B 206.20 +29.90 176.30 2165 ---- 218.30B ---- 218.10B 211.20 +29.90 181.30 2170 ---- 223.30B ---- 223.10B 216.20 +29.90 186.30 2175 ---- 228.30B ---- 228.10B 221.20 +29.90 191.30 2180 ---- 233.30B ---- 233.10B 226.20 +29.90 196.30 2185 ---- 238.30B ---- 238.10B 231.20 +29.90 201.30 2190 ---- 243.80B ---- 243.10B 236.20 +29.90 206.30 2195 ---- 248.30B ---- 248.10B 241.20 +29.90 211.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 863 483 989 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- ---- 329.50A 329.50A 336.60 -30.10 366.70 1640 ---- ---- 324.10A 324.10A 331.60 -30.10 361.70 1645 ---- ---- 319.10A 319.10A 326.60 -30.10 356.70 1650 ---- ---- 314.30A 314.30A 321.60 -30.10 351.70 1655 ---- ---- 309.50A 309.50A 316.60 -30.10 346.70 1660 ---- ---- 304.50A 304.50A 311.60 -30.10 341.70 1665 ---- ---- 299.00A 299.00A 306.60 -30.10 336.70 1670 ---- ---- 294.50A 294.50A 301.60 -30.10 331.70 1675 ---- ---- 289.00A 289.00A 296.60 -30.10 326.70 1680 ---- ---- 284.50A 284.50A 291.60 -30.10 321.70 1685 ---- ---- 279.00A 279.00A 286.60 -30.10 316.70 1690 ---- ---- 274.00A 274.00A 281.60 -30.10 311.70 1695 ---- ---- 269.00A 269.00A 276.60 -30.10 306.70 1700 ---- ---- 264.30A 264.30A 271.60 -30.10 301.70 1705 ---- ---- 259.50A 259.50A 266.60 -30.10 296.70 1710 ---- ---- 254.50A 254.50A 261.60 -30.10 291.70 1715 ---- ---- 249.50A 249.50A 256.60 -30.10 286.70 1720 ---- ---- 244.00A 244.00A 251.60 -30.10 281.70 1725 ---- ---- 239.00A 239.00A 246.60 -30.10 276.70 1730 ---- ---- 234.00A 234.00A 241.60 -30.10 271.70 1735 ---- ---- 229.00A 229.00A 236.60 -30.10 266.70 1740 ---- ---- 224.70A 224.70A 231.60 -30.10 261.70 1745 ---- ---- 219.70A 219.70A 226.60 -30.10 256.70 1750 ---- ---- 214.30A 214.30A 221.60 -30.10 251.70 1755 ---- ---- 209.70A 209.70A 216.60 -30.10 246.70 1760 ---- ---- 204.70A 204.70A 211.60 -30.10 241.70 1765 ---- ---- 199.70A 199.70A 206.60 -30.10 236.70 1770 ---- ---- 194.70A 194.70A 201.60 -30.10 231.70 1775 ---- ---- 188.20A 188.20A 196.60 -30.10 226.70 1780 ---- ---- 184.70A 184.70A 191.60 -30.10 221.70 1785 ---- ---- 179.70A 179.70A 186.60 -30.10 216.70 1790 ---- ---- 174.70A 174.70A 181.60 -30.10 211.70 1795 ---- ---- 169.70A 169.70A 176.60 -30.10 206.70 1800 ---- ---- 163.30A 163.30A 171.60 -30.10 201.70 1805 ---- ---- 159.00A 159.00A 166.60 -30.10 196.70 1810 ---- ---- 154.50A 154.50A 161.60 -30.10 191.70 1815 ---- ---- 149.00A 149.00A 156.60 -30.10 186.70 1820 ---- ---- 144.00A 144.00A 151.60 -30.10 181.70 1825 ---- ---- 138.20A 138.20A 146.60 -30.10 176.70 1830 ---- ---- 134.10A 134.10A 141.60 -30.10 171.70 1835 ---- ---- 129.80A 129.80A 136.60 -30.10 166.70 2 1840 ---- ---- 124.10A 124.10A 131.60 -30.10 161.70 1845 ---- ---- 119.80A 119.80A 126.60 -30.10 156.70 1 1850 ---- ---- 113.30A 113.30A 121.60 -30.20 1 151.80 2 10 1855 ---- ---- 109.80A 109.80A 116.60 -30.20 146.80 1860 ---- ---- 104.10A 104.10A 111.60 -30.20 141.80 1 1865 ---- ---- 99.70A 99.70A 106.60 -30.20 136.80 1870 ---- ---- 94.70A 94.70A 101.60 -30.20 131.80 8 1875 ---- ---- 88.40A 88.40A 96.60 -30.20 126.80 1880 ---- ---- 84.70A 84.70A 91.60 -30.20 121.80 10 1885 ---- ---- 79.10A 79.10A 86.60 -30.30 116.90 7 1890 ---- ---- 74.80A 74.80A 81.60 -30.30 111.90 1895 ---- ---- 69.30A 69.30A 76.70 -30.20 106.90 10 1900 ---- ---- 63.70A 63.70A 71.70 -30.30 102.00 1 26 1905 ---- ---- 60.10A 60.10A 66.80 -30.20 97.00 1 1910 ---- ---- 54.50A 54.50A 61.90 -30.20 92.10 10 1915 ---- ---- 49.20A 49.20A 56.90 -30.30 87.20 23 1920 ---- ---- 44.50A 44.50A 52.10 -30.20 82.30 2 1925 ---- ---- 39.90A 39.90A 47.30 -30.10 77.40 5 1930 ---- ---- 35.50A 35.50A 42.50 -30.00 72.50 1935 ---- ---- 31.30A 31.30A 37.90 -29.80 11 67.70 1 4 1940 37.50 37.50 27.20A 36.50A 33.30 -29.60 2 62.90 1945 ---- ---- 23.40A 23.40A 29.00 -29.30 58.30 19 1950 30.60 30.60 19.90A 29.60B 25.00 -28.70 3 53.70 4 1955 21.10 21.10 16.80A 18.10A 21.20 -28.00 4 49.20 7 1960 23.10 23.10 14.10A 22.40B 17.70 -27.20 15 44.90 41 1965 12.60 12.70 11.60A 12.60A 14.70 -26.00 2 40.70 1 1970 11.30 14.20 9.60A 14.60B 12.00 -24.60 6 36.60 19 1975 15.80 15.80 7.80A 13.10B 9.60 -23.10 11 32.70 6 1980 23.10 25.40B 6.40A 9.90B 7.70 -21.40 13 29.10 1 1985 8.50 8.50 5.20A 8.70B 6.10 -19.70 2 25.80 11 15 1990 6.20 6.20 4.30A 4.50A 4.80 -18.00 2 22.80 4 1995 10.70 10.70 3.50A 3.50A 3.80 -16.30 20 20.10 2 108 2000 6.70 6.70 2.80A 3.60 3.00 -14.60 70 17.60 13 23 2005 2.20 2.20 2.20 2.80B 2.30 -13.10 3 15.40 2010 4.40 4.40 1.90A 2.70B 1.90 -11.60 8 13.50 3 5 2015 5.70 5.70 1.50 1.80 1.50 -10.20 29 11.70 1 2 2020 6.80 6.80 1.30 1.30 1.20 -8.90 15 10.10 8 6 2025 1.50 1.50 1.10 1.10 1.00 -7.70 11 8.70 3 2030 2.40 2.40 .80 .80 .80 -6.70 108 7.50 1 6 2035 4.60 4.60 .80 .80 .70 -5.80 34 6.50 3 38 2040 .80 .80 .70A .70A .60 -5.00 7 5.60 2 2045 .70 .70 .60A .60A .50 -4.30 9 4.80 2 2 2050 2.40 2.40 .50A .60 .40 -3.80 107 4.20 8 30 2055 2.20 2.20 .50 .50 .30 -3.40 12 3.70 1 5 2060 2.00 2.00 .30 .30 .30 -2.90 2 3.20 1 4 2065 .40 .40 .30 .30 .20 -2.60 8 2.80 12 13 2070 .50 .50 .40A .40A .20 -2.30 2 2.50 2 2 2075 1.10 1.40 .40A .40A .20 -2.00 7 2.20 2 6 2080 ---- ---- .30A .30A .20 -1.70 1 1.90 1 2085 ---- ---- .30A .30A .10 -1.60 1.70 40 35 2090 .20 .20 .20 .20 .10 -1.50 10 1.60 16 14 2095 ---- ---- .30A .30A .10 -1.30 1 1.40 1 1 2100 .30 .30 .20A .20A .10 -1.20 4 1.30 11 2105 ---- ---- .20A .20A .10 -1.10 1.20 2110 ---- ---- .20A .20A .10 -1.00 1.10 1 1 2115 ---- ---- .20A .20A .10 -.90 1.00 2120 ---- ---- .20A .20A .10 -.80 .90 1 2125 ---- ---- .20A .20A .10 -.70 .80 2130 ---- ---- .20A .20A .10 -.60 .70 15 2135 ---- ---- .20A .20A .10 -.60 .70 2140 ---- ---- .20A .20A .10 -.50 .60 118 118 2145 ---- ---- .20A .20A .10 -.50 .60 2150 ---- ---- .20A .20A .10 -.40 .50 33 32 2155 ---- ---- .20A .20A .10 -.40 .50 1 1 2160 ---- ---- .20A .20A .10 -.40 .50 2165 ---- ---- .20A .20A .10 -.30 .40 2170 ---- ---- .10A .10A .10 -.30 .40 2175 ---- ---- .10A .10A .10 -.30 .40 2180 ---- ---- .10A .10A .10 -.30 .40 2185 ---- ---- .10A .10A .10 -.20 .30 2190 ---- ---- .10A .10A .10 -.20 .30 3 2195 ---- ---- .10A .10A .10 -.20 .30 2200 ---- ---- .10A .10A .10 -.20 .30 3 11 2205 ---- ---- .10A .10A .10 -.20 .30 2210 ---- ---- .10A .10A .10 -.20 .30 2215 ---- ---- .10A .10A .10 -.20 .30 20 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 307 756 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 4 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 20 27 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 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 23 1855 ---- ---- ---- ---- .10 UNCH .10 10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 -.10 .20 29 1875 ---- ---- ---- ---- .10 -.10 1 .20 3 1880 ---- ---- ---- ---- .10 -.10 .20 1 1885 ---- ---- ---- ---- .10 -.10 .20 5 1890 ---- ---- .20A .20A .10 -.20 .30 23 1895 ---- .40B .20A .40B .20 -.10 .30 8 1900 .70 .70 .10 .10 .20 -.10 9 .30 10 12 1905 ---- .60B .30A .60B .30 -.10 .40 1910 .80 .80 .40A .40A .40 UNCH 2 .40 3 1915 ---- 1.00B .40A 1.00B .40 -.10 .50 1 4 1920 .50 1.30B .50 .50 .60 UNCH 101 .60 6 7 1925 .70 1.80B .70 .70 .80 +.10 6 .70 2 97 1930 2.00 2.30B .80 1.00B 1.00 +.20 2 .80 1 3 1935 1.50 3.00B 1.10A 1.10A 1.40 +.40 102 1.00 6 6 1940 ---- 4.00B ---- 4.00B 1.80 +.50 1.30 1945 2.20 5.20 1.90A 2.00 2.50 +.90 8 1.60 1 11 1950 4.50 6.80B 2.90 2.70A 3.50 +1.50 19 2.00 5 13 1955 3.60 8.60B 3.60 3.80 4.70 +2.10 11 2.60 6 1960 3.80 10.80B 3.80 6.70B 6.20 +3.00 22 3.20 2 4 1965 ---- 13.40B ---- 13.40B 8.20 +4.20 4.00 1 1970 6.20 16.20B 6.20 7.80A 10.50 +5.60 25 4.90 6 1975 10.90 19.40B 10.90 10.90A 13.10 +7.00 2 6.10 1 5 1980 11.30 22.90B 11.30 14.30A 16.20 +8.70 12 7.50 6 4 1985 20.20 26.70B 20.20 20.60B 19.60 +10.50 3 9.10 4 5 1990 ---- 30.70B ---- 30.70B 23.30 +12.20 11.10 12 12 1995 ---- 35.00B ---- 34.90B 27.30 +13.90 13.40 1 57 2000 ---- 39.40B ---- 39.30B 31.50 +15.60 15.90 1 2005 ---- 43.90B ---- 43.80B 35.80 +17.10 18.70 1 1 2010 ---- 48.50B ---- 48.30B 40.40 +18.60 1 21.80 1 2015 ---- 53.30B ---- 53.30B 45.00 +20.00 25.00 1 1 2020 ---- 58.00B ---- 57.80B 49.70 +21.30 1 28.40 9 2025 ---- 62.80B ---- 62.60B 54.50 +22.50 32.00 2030 ---- 67.70B ---- 67.70B 59.30 +23.50 35.80 2 1 2035 ---- 72.20B ---- 72.20B 64.20 +24.40 39.80 1 1 2040 ---- 76.80B ---- 76.30B 69.10 +25.20 43.90 2045 ---- 81.20B ---- 81.20B 74.00 +25.90 48.10 2050 ---- 87.30B ---- 87.30B 78.90 +26.40 52.50 2055 ---- 91.50B ---- 91.00B 83.80 +26.90 56.90 2060 ---- 95.90B ---- 95.90B 88.80 +27.30 61.50 2065 ---- 101.40B ---- 100.90B 93.70 +27.60 66.10 2070 ---- 106.40B ---- 105.80B 98.70 +28.00 70.70 2075 ---- 112.00B ---- 112.00B 103.70 +28.30 75.40 2080 ---- 115.80B ---- 115.80B 108.70 +28.50 80.20 2085 ---- 120.80B ---- 120.80B 113.60 +28.60 85.00 2090 ---- 126.10B ---- 125.70B 118.60 +28.80 89.80 2095 ---- 130.60B ---- 130.50B 123.60 +28.90 94.70 2100 ---- 136.90B ---- 136.80B 128.60 +29.10 99.50 2105 ---- 141.10B ---- 140.40B 133.60 +29.20 104.40 2110 ---- 145.60B ---- 145.40B 138.60 +29.30 109.30 2115 ---- 151.10B ---- 150.40B 143.60 +29.40 114.20 2120 ---- 155.40B ---- 155.40B 148.60 +29.50 119.10 2125 ---- 161.90B ---- 161.70B 153.60 +29.60 124.00 2130 ---- 165.40B ---- 165.40B 158.60 +29.60 129.00 2135 ---- 170.40B ---- 170.40B 163.60 +29.70 133.90 2140 ---- 176.00B ---- 175.40B 168.60 +29.70 138.90 2145 ---- 180.40B ---- 180.40B 173.60 +29.80 143.80 2150 ---- 186.80B ---- 186.70B 178.60 +29.80 148.80 2155 ---- 190.40B ---- 190.40B 183.60 +29.90 153.70 2160 ---- 196.00B ---- 195.40B 188.60 +29.90 158.70 2165 ---- 200.40B ---- 200.40B 193.60 +29.90 163.70 2170 ---- 205.40B ---- 205.40B 198.60 +30.00 168.60 2175 ---- 211.90B ---- 211.90B 203.60 +30.00 173.60 2180 ---- 216.00B ---- 215.40B 208.60 +30.00 178.60 2185 ---- 220.40B ---- 220.40B 213.60 +30.00 183.60 2190 ---- 226.00B ---- 225.40B 218.60 +30.00 188.60 2195 ---- 230.40B ---- 230.40B 223.60 +30.10 193.50 2200 ---- 236.80B ---- 236.80B 228.60 +30.10 198.50 2205 ---- 241.10B ---- 240.40B 233.60 +30.10 203.50 2210 ---- 245.60B ---- 245.30B 238.60 +30.10 208.50 2215 ---- 251.00B ---- 250.30B 243.60 +30.10 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 327 83 659 OG APR23 Gold Option CALL 1000 ---- ---- 946.40A 946.40A 953.90 -29.90 983.80 47 1025 ---- ---- 921.70A 921.70A 928.90 -29.90 958.80 1050 ---- ---- 896.40A 896.40A 903.90 -29.90 933.80 1075 ---- ---- 871.70A 871.70A 878.90 -29.90 908.80 1100 ---- ---- 846.40A 846.40A 853.90 -29.90 883.80 1125 ---- ---- 821.70A 821.70A 828.90 -29.90 858.80 1150 ---- ---- 796.50A 796.50A 803.90 -29.90 833.80 1 1 1175 ---- ---- 771.70A 771.70A 778.90 -29.90 808.80 1 1200 ---- ---- 746.40A 746.40A 753.90 -29.90 783.80 1 1225 ---- ---- 721.20A 721.20A 728.90 -29.90 758.80 1250 ---- ---- 696.40A 696.40A 703.90 -29.90 733.80 1275 ---- ---- 671.70A 671.70A 678.90 -29.90 708.80 1300 ---- ---- 646.40A 646.40A 653.90 -29.90 683.80 1325 ---- ---- 621.70A 621.70A 628.90 -29.90 658.80 1350 ---- ---- 596.40A 596.40A 603.90 -29.90 633.80 1360 ---- ---- 586.70A 586.70A 593.90 -29.90 623.80 1370 ---- ---- 576.70A 576.70A 583.90 -29.90 613.80 1375 ---- ---- 571.70A 571.70A 578.90 -29.90 608.80 1380 ---- ---- 566.70A 566.70A 573.90 -29.90 603.80 1390 ---- ---- 556.70A 556.70A 563.90 -29.90 593.80 1400 ---- ---- 546.40A 546.40A 553.90 -29.90 583.80 51 1410 ---- ---- 536.70A 536.70A 543.90 -29.90 573.80 1420 ---- ---- 526.70A 526.70A 533.90 -29.90 563.80 1425 ---- ---- 521.70A 521.70A 528.90 -29.90 558.80 1430 ---- ---- 516.70A 516.70A 523.90 -29.90 553.80 1440 ---- ---- 506.70A 506.70A 513.90 -29.90 543.80 1450 ---- ---- 496.40A 496.40A 503.90 -29.90 533.80 1 1460 ---- ---- 486.70A 486.70A 493.90 -29.90 523.80 1465 ---- ---- 481.70A 481.70A 488.90 -29.90 518.80 1470 ---- ---- 476.70A 476.70A 483.90 -29.90 513.80 1475 ---- ---- 471.70A 471.70A 478.90 -29.90 508.80 1480 ---- ---- 466.70A 466.70A 473.90 -29.90 503.80 1485 ---- ---- 461.70A 461.70A 468.90 -29.90 498.80 1490 ---- ---- 456.70A 456.70A 463.90 -29.90 493.80 1495 ---- ---- 451.70A 451.70A 458.90 -29.90 488.80 1500 ---- ---- 446.40A 446.40A 453.90 -29.90 483.80 1505 ---- ---- 441.70A 441.70A 448.90 -29.90 478.80 1510 ---- ---- 436.70A 436.70A 443.90 -29.90 473.80 1515 ---- ---- 431.70A 431.70A 438.90 -29.90 468.80 1520 ---- ---- 426.70A 426.70A 433.90 -29.90 463.80 1525 ---- ---- 421.70A 421.70A 428.90 -29.90 458.80 1530 ---- ---- 416.70A 416.70A 423.90 -29.90 453.80 1535 ---- ---- 411.70A 411.70A 418.90 -29.90 448.80 1540 ---- ---- 406.70A 406.70A 413.90 -29.90 443.80 1545 ---- ---- 401.70A 401.70A 408.90 -29.90 438.80 1550 ---- ---- 396.40A 396.40A 403.90 -29.90 433.80 3 1555 ---- ---- 391.70A 391.70A 398.90 -29.90 428.80 1560 ---- ---- 386.70A 386.70A 393.90 -29.90 423.80 1565 ---- ---- 381.70A 381.70A 388.90 -29.90 418.80 1570 ---- ---- 376.70A 376.70A 383.90 -29.90 413.80 1575 ---- ---- 371.70A 371.70A 378.90 -29.90 408.80 1580 ---- ---- 366.70A 366.70A 373.90 -29.90 403.80 1585 ---- ---- 361.70A 361.70A 368.90 -29.90 398.80 1590 ---- ---- 356.70A 356.70A 363.90 -29.90 393.80 1595 ---- ---- 351.70A 351.70A 358.90 -29.90 388.80 1600 ---- ---- 346.40A 346.40A 353.90 -29.90 383.80 8 1605 ---- ---- 341.70A 341.70A 348.90 -29.90 378.80 1610 ---- ---- 336.70A 336.70A 343.90 -29.90 373.80 1615 ---- ---- 331.70A 331.70A 338.90 -29.90 368.80 1620 ---- ---- 326.70A 326.70A 333.90 -29.90 363.80 1 1625 ---- ---- 321.70A 321.70A 328.90 -29.90 358.80 1630 ---- ---- 316.70A 316.70A 323.90 -29.90 353.80 1635 ---- ---- 311.70A 311.70A 318.90 -29.90 348.80 1640 ---- ---- 306.70A 306.70A 313.90 -29.90 343.80 1645 ---- ---- 301.70A 301.70A 308.90 -29.90 338.80 1650 ---- ---- 296.40A 296.40A 303.90 -29.90 333.80 8 1655 ---- ---- 291.70A 291.70A 298.90 -29.90 328.80 1660 ---- ---- 286.70A 286.70A 293.90 -29.90 323.80 1665 ---- ---- 281.70A 281.70A 288.90 -29.90 318.80 1670 ---- ---- 276.70A 276.70A 283.90 -29.90 313.80 8 1675 ---- ---- 271.70A 271.70A 278.90 -29.90 308.80 7 1680 ---- ---- 266.70A 266.70A 273.90 -29.90 303.80 1 1685 ---- ---- 261.70A 261.70A 268.90 -29.90 298.80 12 1690 ---- ---- 256.70A 256.70A 263.90 -29.90 293.80 13 1695 ---- ---- 251.70A 251.70A 258.90 -29.90 288.80 4 1700 ---- ---- 246.40A 246.40A 253.90 -29.90 283.80 506 1705 ---- ---- 241.70A 241.70A 248.90 -29.90 278.80 147 1710 ---- ---- 236.70A 236.70A 243.90 -29.90 273.80 1715 ---- ---- 231.60A 231.60A 238.90 -29.90 268.80 223 1720 ---- ---- 226.60A 226.60A 233.90 -29.90 263.80 67 1725 ---- ---- 221.60A 221.60A 228.90 -29.90 258.80 92 1730 ---- ---- 216.60A 216.60A 223.90 -29.90 253.80 5 1735 ---- ---- 211.60A 211.60A 218.90 -29.90 248.80 1 1740 ---- ---- 206.60A 206.60A 213.90 -29.90 243.80 2 1745 ---- ---- 201.60A 201.60A 208.90 -29.90 238.80 66 1750 ---- ---- 196.40A 196.40A 203.90 -29.90 233.80 830 1755 ---- ---- 191.60A 191.60A 198.90 -29.90 228.80 1760 ---- ---- 186.60A 186.60A 193.90 -29.90 223.80 54 1765 ---- ---- 181.70A 181.70A 188.90 -29.90 218.80 1 1770 185.50 185.50 176.70A 189.50B 183.90 -29.90 1 213.80 5 1775 ---- ---- 171.70A 171.70A 178.90 -29.90 208.80 60 1780 ---- ---- 166.70A 166.70A 173.90 -29.90 203.80 11 1785 ---- ---- 161.70A 161.70A 168.90 -29.90 198.80 3 1790 ---- ---- 156.70A 156.70A 163.90 -30.00 193.90 57 1795 ---- ---- 151.70A 151.70A 158.90 -30.00 188.90 169 1800 146.80 146.80 145.90A 159.70B 153.90 -30.00 5 183.90 1 1447 1805 ---- ---- 141.70A 141.70A 148.90 -30.00 178.90 146 1810 ---- ---- 136.70A 136.70A 143.90 -30.00 173.90 143 1815 ---- ---- 131.70A 131.70A 138.90 -30.00 168.90 107 1820 ---- ---- 126.70A 126.70A 133.90 -30.00 163.90 85 295 1825 125.40 125.40 120.50A 120.50A 128.90 -30.00 2 158.90 2 420 1830 ---- ---- 116.70A 116.70A 123.90 -30.00 153.90 10 1536 1835 ---- ---- 111.70A 111.70A 118.90 -30.00 148.90 9 325 1840 ---- ---- 106.70A 106.70A 113.90 -30.00 143.90 716 1845 ---- ---- 101.70A 101.70A 108.90 -30.00 138.90 398 1850 100.00 109.00 95.50A 107.10A 103.90 -30.00 7 133.90 2302 1855 ---- ---- 91.70A 91.70A 98.90 -30.00 128.90 610 1860 90.20 90.20 86.70A 99.50B 93.90 -30.00 3 123.90 659 1865 85.20 92.00 81.80A 93.20B 88.90 -30.00 32 118.90 916 1870 ---- ---- 76.80A 76.80A 83.90 -30.00 113.90 905 1875 ---- ---- 70.50A 70.50A 78.90 -30.00 1 108.90 1448 1880 70.00 70.00 66.60A 66.60A 73.90 -30.00 32 103.90 2 958 1885 ---- ---- 61.80A 61.80A 68.90 -30.10 99.00 1 744 1890 ---- ---- 56.90A 56.90A 63.90 -30.10 94.00 2 1476 1895 ---- ---- 52.00A 52.00A 58.90 -30.10 89.00 718 1900 64.30 64.30 45.80A 52.20A 53.90 -30.20 19 84.10 14 5345 1905 46.00 46.50 41.00A 54.80B 48.90 -30.20 9 79.10 429 1910 61.00 61.00 36.10A 42.90A 44.00 -30.20 3 74.20 11 892 1915 40.40 40.40 31.50A 45.00B 39.10 -30.10 1 69.20 620 1920 40.90 40.90 26.90A 39.20B 34.30 -30.10 24 64.40 1072 1925 28.60 32.60 22.70A 35.80B 29.50 -30.00 37 59.50 2 1901 1930 21.70 25.30 18.70A 29.80B 24.90 -29.90 16 54.80 9 695 1935 19.50 25.80 15.20A 26.30B 20.60 -29.40 10 50.00 22 646 1940 33.10 33.10 12.00 20.70B 16.60 -28.80 105 45.40 1216 1945 15.70 15.80 9.40A 16.60B 13.00 -28.00 32 41.00 2 535 1950 29.90 29.90 7.30A 12.00 9.90 -26.70 649 36.60 69 4127 1955 21.50 21.50 5.50A 9.80B 7.40 -25.10 145 32.50 617 1960 18.20 18.20 4.20A 6.70A 5.30 -23.30 432 28.60 7 780 1965 21.00 22.50 3.10A 5.20B 3.80 -21.10 150 24.90 13 459 1970 5.80 6.00 2.40 3.40A 2.70 -18.90 480 21.60 55 850 1975 13.80 15.10 1.80 2.50A 1.90 -16.70 1058 18.60 389 1646 1980 10.50 12.70 1.20 1.80 1.30 -14.60 441 15.90 139 1048 1985 12.00 12.00 1.00A 1.00A 1.00 -12.50 131 13.50 40 536 1990 6.80 8.40 .70 1.00 .80 -10.60 347 11.40 55 375 1995 4.50 4.80 .60A .60A .60 -9.10 63 9.70 84 370 2000 5.00 6.20 .40 .40 .50 -7.70 1493 8.20 1706 4425 2005 4.20 4.20 .30 .40 .40 -6.50 50 6.90 94 239 2010 3.50 3.50 .30 .30 .30 -5.50 162 5.80 197 659 2015 2.60 2.60 .20 .30 .20 -4.60 55 4.80 358 334 2020 2.50 2.90 .20 .20 .20 -3.80 125 4.00 161 477 2025 1.90 2.10 .20 .20 .20 -3.20 137 3.40 1163 2233 2030 2.70 2.70 .10 .20 .20 -2.70 84 2.90 181 365 2035 1.70 1.70 .20 .20 .10 -2.30 106 2.40 59 163 2040 1.30 1.30 .20 .20 .10 -2.00 88 2.10 190 925 2045 1.20 1.20 .10 .10 .10 -1.70 163 1.80 108 1340 2050 .80 1.00 .10 .10 .10 -1.50 1056 1.60 986 2715 2055 .50 .50 .10 .10 .10 -1.30 77 1.40 43 1402 2060 .80 .80 .10 .10 .10 -1.10 171 1.20 149 805 2065 .60 .60 .10A .10A .10 -1.00 8 1.10 236 800 2070 .60 .60 .10 .10 .10 -.90 29 1.00 41 253 2075 .50 .50 .10 .10 .10 -.80 70 .90 106 1126 2080 .60 .60 .10 .10 .10 -.70 84 .80 310 438 2085 .40 .40 .10 .10 .10 -.60 58 .70 13 163 2090 .10 .10 .10 .10 .10 -.60 100 .70 56 226 2095 .10 .10 .10 .10 .10 -.50 169 .60 15 97 2100 .30 .30 .10 .10 .10 -.50 175 .60 198 3982 2105 .20 .20 .10 .10 .10 -.40 20 .50 18 155 2110 ---- ---- .10A .10A .10 -.30 2 .40 55 385 2115 ---- ---- .10A .10A .10 -.30 .40 10 163 2120 ---- ---- .10A .10A .10 -.30 .40 19 310 2125 ---- ---- .10A .10A .10 -.20 .30 48 164 2130 ---- ---- .10A .10A .10 -.20 .30 74 185 2135 .10 .10 .10 .10 .10 -.20 10 .30 4 130 2140 ---- ---- .10A .10A .10 -.20 .30 28 205 2145 ---- ---- .10A .10A .10 -.20 .30 13 97 2150 .10 .10 .10 .10 .10 -.20 13 .30 157 818 2155 .10 .10 .10 .10 .10 -.20 1 .30 10 113 2160 ---- ---- .10A .10A .10 -.20 .30 33 174 2165 ---- ---- .10A .10A .10 -.10 .20 30 36 2170 ---- ---- .10A .10A .10 -.10 2 .20 21 224 2175 ---- ---- .10A .10A .10 -.10 .20 52 194 2180 ---- ---- .10A .10A .10 -.10 .20 505 2185 ---- ---- .10A .10A .10 -.10 .20 35 2190 ---- ---- .10A .10A .10 -.10 .20 1 581 2195 ---- ---- .10A .10A .10 -.10 .20 121 2200 ---- ---- .10A .10A .10 -.10 .20 12 1701 2205 ---- ---- ---- ---- .10 UNCH .10 87 2210 ---- ---- ---- ---- .10 UNCH .10 53 327 2215 ---- ---- ---- ---- .10 UNCH .10 52 360 2220 ---- ---- ---- ---- .10 UNCH .10 112 2225 ---- ---- ---- ---- .10 UNCH .10 11 152 2230 ---- ---- ---- ---- .10 UNCH .10 3 83 2235 ---- ---- ---- ---- .10 UNCH .10 26 68 2240 ---- ---- ---- ---- .10 UNCH .10 14 346 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 504 1886 2255 ---- ---- ---- ---- .10 UNCH .10 51 2260 ---- ---- ---- ---- .10 UNCH .10 77 2265 ---- ---- ---- ---- .10 UNCH .10 48 2270 ---- ---- ---- ---- .10 UNCH .10 30 2275 ---- ---- ---- ---- .10 UNCH .10 115 2280 ---- ---- ---- ---- .10 UNCH .10 171 2285 ---- ---- ---- ---- .10 UNCH .10 9 2290 ---- ---- ---- ---- .10 UNCH .10 186 2300 ---- ---- ---- ---- .10 UNCH .10 1 1651 2310 ---- ---- ---- ---- .10 UNCH .10 199 2320 ---- ---- ---- ---- .10 UNCH .10 141 2325 ---- ---- ---- ---- .10 UNCH .10 15 87 2330 ---- ---- ---- ---- .10 UNCH .10 103 2340 ---- ---- ---- ---- .10 UNCH .10 15 26 2350 ---- ---- ---- ---- .10 UNCH .10 1411 2360 ---- ---- ---- ---- .10 UNCH .10 10 77 2370 ---- ---- ---- ---- .10 UNCH .10 159 2375 ---- ---- ---- ---- .10 UNCH .10 359 2400 ---- ---- ---- ---- .10 UNCH .10 2302 2425 ---- ---- ---- ---- .10 UNCH .10 97 2450 ---- ---- ---- ---- .10 UNCH .10 407 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 2224 2525 ---- ---- ---- ---- .10 UNCH .10 398 2550 ---- ---- ---- ---- .10 UNCH .10 535 2700 ---- ---- ---- ---- .10 UNCH .10 1346 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- ---- 964.50A 964.50A 971.50 -30.20 1001.70 1025 ---- ---- 939.80A 939.80A 946.50 -30.20 976.70 1050 ---- ---- 914.50A 914.50A 921.50 -30.20 951.70 1075 ---- ---- 889.80A 889.80A 896.50 -30.20 926.70 1100 ---- ---- 864.00A 864.00A 871.50 -30.20 901.70 1125 ---- ---- 839.50A 839.50A 846.50 -30.20 876.70 1150 ---- ---- 814.70A 814.70A 821.50 -30.20 851.70 1175 ---- ---- 789.50A 789.50A 796.50 -30.20 826.70 3 1200 ---- ---- 764.70A 764.70A 771.50 -30.20 801.70 1225 ---- ---- 739.00A 739.00A 746.50 -30.20 776.70 1250 ---- ---- 714.70A 714.70A 721.50 -30.20 751.70 1275 ---- ---- 689.50A 689.50A 696.50 -30.20 726.70 1300 ---- ---- 664.70A 664.70A 671.50 -30.20 701.70 1325 ---- ---- 639.50A 639.50A 646.50 -30.20 676.70 1350 ---- ---- 614.70A 614.70A 621.50 -30.20 651.70 1375 ---- ---- 589.70A 589.70A 596.50 -30.20 626.70 1380 ---- ---- 584.70A 584.70A 591.50 -30.20 621.70 1390 ---- ---- 574.70A 574.70A 581.50 -30.20 611.70 1400 ---- ---- 564.70A 564.70A 571.50 -30.20 601.70 1410 ---- ---- 554.70A 554.70A 561.50 -30.20 591.70 1420 ---- ---- 544.70A 544.70A 551.50 -30.20 581.70 1425 ---- ---- 539.70A 539.70A 546.50 -30.20 576.70 1430 ---- ---- 534.70A 534.70A 541.50 -30.20 571.70 1440 ---- ---- 524.70A 524.70A 531.50 -30.20 561.70 1450 ---- ---- 514.70A 514.70A 521.50 -30.20 551.70 1460 ---- ---- 504.70A 504.70A 511.50 -30.20 541.70 1470 ---- ---- 494.70A 494.70A 501.50 -30.20 531.70 1475 ---- ---- 489.70A 489.70A 496.50 -30.20 526.70 1 1480 ---- ---- 484.70A 484.70A 491.50 -30.20 521.70 1485 ---- ---- 479.70A 479.70A 486.50 -30.20 516.70 1490 ---- ---- 474.00A 474.00A 481.50 -30.20 511.70 1 1495 ---- ---- 469.70A 469.70A 476.50 -30.20 506.70 1500 ---- ---- 464.70A 464.70A 471.50 -30.20 501.70 1505 ---- ---- 459.70A 459.70A 466.50 -30.20 496.70 1510 ---- ---- 454.70A 454.70A 461.50 -30.20 491.70 1515 ---- ---- 449.70A 449.70A 456.50 -30.20 486.70 1520 ---- ---- 444.70A 444.70A 451.50 -30.20 481.70 1525 ---- ---- 439.70A 439.70A 446.50 -30.20 476.70 1530 ---- ---- 434.60A 434.60A 441.50 -30.20 471.70 1535 ---- ---- 429.10A 429.10A 436.50 -30.20 466.70 1540 ---- ---- 424.70A 424.70A 431.50 -30.20 461.70 1545 ---- ---- 419.70A 419.70A 426.50 -30.20 456.70 1550 ---- ---- 414.70A 414.70A 421.50 -30.20 451.70 1555 ---- ---- 409.70A 409.70A 416.50 -30.20 446.70 1560 ---- ---- 404.70A 404.70A 411.50 -30.20 441.70 1565 ---- ---- 399.70A 399.70A 406.50 -30.20 436.70 1570 ---- ---- 394.70A 394.70A 401.50 -30.20 431.70 5 1575 ---- ---- 389.70A 389.70A 396.50 -30.20 426.70 1580 ---- ---- 384.70A 384.70A 391.50 -30.20 421.70 1585 ---- ---- 379.00A 379.00A 386.50 -30.20 416.70 1590 ---- ---- 374.70A 374.70A 381.50 -30.20 411.70 1595 ---- ---- 369.00A 369.00A 376.50 -30.20 406.70 1600 ---- ---- 364.70A 364.70A 371.50 -30.20 401.70 1 1605 ---- ---- 359.00A 359.00A 366.50 -30.20 396.70 1610 ---- ---- 354.70A 354.70A 361.50 -30.20 391.70 1615 ---- ---- 349.70A 349.70A 356.50 -30.20 386.70 1620 ---- ---- 344.70A 344.70A 351.50 -30.20 381.70 1625 ---- ---- 339.70A 339.70A 346.50 -30.20 376.70 1 1630 ---- ---- 334.60A 334.60A 341.50 -30.20 371.70 1635 ---- ---- 329.70A 329.70A 336.50 -30.20 366.70 1640 ---- ---- 324.60A 324.60A 331.50 -30.20 361.70 1645 ---- ---- 319.60A 319.60A 326.50 -30.20 356.70 1650 ---- ---- 314.60A 314.60A 321.50 -30.20 351.70 1655 ---- ---- 309.60A 309.60A 316.50 -30.20 346.70 1660 ---- ---- 304.70A 304.70A 311.50 -30.20 341.70 1665 ---- ---- 299.70A 299.70A 306.50 -30.20 336.70 1670 ---- ---- 294.70A 294.70A 301.50 -30.20 331.70 1675 ---- ---- 289.60A 289.60A 296.50 -30.20 326.70 1680 ---- ---- 284.60A 284.60A 291.50 -30.20 321.70 4 1685 ---- ---- 279.60A 279.60A 286.50 -30.20 316.70 1690 ---- ---- 274.50A 274.50A 281.50 -30.20 311.70 4 1695 ---- ---- 269.50A 269.50A 276.50 -30.20 306.70 1700 ---- ---- 264.00A 264.00A 271.50 -30.20 301.70 1705 ---- ---- 260.30A 260.30A 266.50 -30.20 296.70 1710 ---- ---- 254.60A 254.60A 261.50 -30.20 291.70 1715 ---- ---- 250.30A 250.30A 256.50 -30.20 286.70 1 1720 ---- ---- 244.60A 244.60A 251.50 -30.20 281.70 4 1725 ---- ---- 238.30A 238.30A 246.50 -30.20 276.70 2 1730 ---- ---- 234.70A 234.70A 241.50 -30.20 271.70 3 1735 ---- ---- 230.30A 230.30A 236.50 -30.20 266.70 1 1740 ---- ---- 224.70A 224.70A 231.60 -30.10 261.70 5 1745 ---- ---- 220.30A 220.30A 226.60 -30.10 256.70 1 1750 ---- ---- 213.30A 213.30A 221.60 -30.10 251.70 294 1755 ---- ---- 210.30A 210.30A 216.60 -30.20 246.80 1760 ---- ---- 204.70A 204.70A 211.70 -30.10 241.80 6 1765 ---- ---- 200.40A 200.40A 206.70 -30.10 236.80 1770 ---- ---- 194.80A 194.80A 201.70 -30.10 231.80 2 1775 ---- ---- 188.60A 188.60A 196.80 -30.10 226.90 328 1780 ---- ---- 184.90A 184.90A 191.90 -30.00 221.90 2 1785 ---- ---- 180.60A 180.60A 186.90 -30.10 217.00 8 1790 ---- ---- 175.10A 175.10A 182.00 -30.00 212.00 8 1795 ---- ---- 170.80A 170.80A 177.10 -30.00 207.10 7 1800 179.60 179.60 164.10A 164.10A 172.20 -30.00 1 202.20 1 274 1805 ---- ---- 161.10A 161.10A 167.30 -29.90 197.20 2 1810 ---- ---- 156.30A 156.30A 162.50 -29.80 192.30 14 1815 ---- ---- 151.50A 151.50A 157.60 -29.80 187.40 24 1820 ---- ---- 146.70A 146.70A 152.80 -29.80 182.60 9 1825 ---- ---- 140.00A 140.00A 148.00 -29.70 177.70 403 1830 ---- ---- 137.20A 137.20A 143.30 -29.60 172.90 126 1835 ---- ---- 132.50A 132.50A 138.50 -29.50 168.00 252 1840 ---- ---- 127.80A 127.80A 133.90 -29.30 163.20 356 1845 ---- ---- 123.20A 123.20A 129.20 -29.30 158.50 55 1850 ---- ---- 116.90A 116.90A 124.60 -29.10 89 153.70 8 2500 1855 ---- ---- 112.40A 112.40A 120.00 -29.00 149.00 41 1860 ---- ---- 108.00A 108.00A 115.50 -28.80 144.30 574 1865 ---- ---- 103.60A 103.60A 111.00 -28.70 139.70 82 1870 ---- ---- 99.30A 99.30A 106.60 -28.50 135.10 450 1875 ---- ---- 95.10A 95.10A 102.20 -28.40 130.60 1 655 1880 ---- ---- 91.00A 91.00A 98.00 -28.10 117 126.10 630 1885 ---- ---- 86.90A 86.90A 93.70 -28.00 57 121.70 1 250 1890 ---- ---- 82.90A 82.90A 89.60 -27.70 117 117.30 2 475 1895 ---- ---- 79.00A 79.00A 85.60 -27.40 113.00 1 120 1900 ---- ---- 75.20A 75.20A 81.70 -27.00 4 108.70 5 1229 1905 ---- ---- 71.60A 71.60A 77.80 -26.80 104.60 83 1910 91.20 91.20 68.10A 68.10A 74.10 -26.40 29 100.50 1 155 1915 ---- ---- 64.60A 64.60A 70.50 -25.90 16 96.40 138 1920 ---- ---- 61.30A 61.30A 66.90 -25.60 1 92.50 1200 1454 1925 ---- ---- 58.10A 58.10A 63.50 -25.10 1 88.60 1118 1930 57.40 57.40 55.00A 64.50B 60.20 -24.60 3 84.80 504 1935 ---- ---- 52.10A 52.10A 57.00 -24.20 81.20 2 405 1940 53.30 53.30 49.30A 49.30A 54.00 -23.60 5 77.60 415 1945 53.50 53.50 46.50A 50.20A 51.00 -23.20 4 74.20 1 301 1950 66.50 67.50B 43.90A 50.70A 48.20 -22.60 151 70.80 211 1948 1955 50.10 50.10 41.40A 41.40A 45.50 -22.10 51 67.60 193 1960 49.00 49.00 39.10A 45.30A 43.00 -21.40 111 64.40 3 199 1965 39.20 39.50 36.80A 44.00B 40.50 -20.90 135 61.40 5 387 1970 48.80 48.80 34.70A 41.60B 38.20 -20.40 80 58.60 330 1975 33.60 38.10 32.60A 38.30B 36.00 -19.80 201 55.80 8 1109 1980 33.50 35.90 30.70A 33.10A 33.90 -19.10 167 53.00 1202 1378 1985 30.20 30.30 28.80A 28.80A 31.90 -18.50 169 50.40 7 245 1990 43.60 43.60 27.10A 31.60A 29.90 -18.00 473 47.90 103 4187 1995 31.00 31.00 25.40A 25.40A 28.10 -17.40 37 45.50 8 616 2000 39.50 39.50 23.80A 27.90A 26.40 -16.90 835 43.30 1138 6728 2005 29.30 29.30 22.40A 24.30A 24.80 -16.30 118 41.10 18 197 2010 35.60 35.60 21.00A 21.00A 23.20 -15.80 779 39.00 587 1904 2015 32.50 32.50 19.70A 21.30A 21.80 -15.20 40 37.00 10 468 2020 24.40 24.40 18.50A 20.00A 20.50 -14.60 1108 35.10 48 693 2025 32.20 32.20 17.30A 18.80A 19.20 -14.00 126 33.20 34 1893 2030 26.40 26.40 16.20A 17.60A 18.00 -13.40 366 31.40 719 806 2035 26.10 26.10 15.10A 16.50A 16.90 -12.80 47 29.70 314 486 2040 21.50 21.50 14.20A 15.70A 15.80 -12.30 149 28.10 86 220 2045 19.80 19.80 13.30A 15.90B 14.80 -11.80 45 26.60 45 131 2050 22.10 22.10 12.40A 14.90B 13.80 -11.30 517 25.10 562 5534 2055 13.80 13.80 11.60A 12.90A 12.90 -10.90 6 23.80 41 332 2060 12.20 13.60 10.80A 13.80B 12.10 -10.40 141 22.50 730 3753 2065 12.80 12.80 10.10A 12.20B 11.40 -9.80 201 21.20 12 449 2070 10.70 12.20 9.50A 11.40B 10.60 -9.40 67 20.00 62 453 2075 9.50 11.40 8.90A 10.60A 10.00 -8.90 245 18.90 89 1720 2080 8.60 9.30 8.30A 10.00B 9.40 -8.50 17 17.90 70 456 2085 10.60 10.60 7.80A 9.30B 8.80 -8.10 104 16.90 19 62 2090 8.20 8.60 7.30A 8.70B 8.20 -7.70 275 15.90 90 1220 2095 8.00 8.00 6.90A 8.80B 7.70 -7.30 4 15.00 8 82 2100 14.00 14.00 6.40A 7.70A 7.20 -7.00 1190 14.20 4826 4991 2105 11.60 11.60 6.10A 6.10A 6.80 -6.60 14 13.40 207 227 2110 6.00 6.80 5.70A 6.80 6.40 -6.20 577 12.60 9 1358 2115 9.50 9.50 5.40 6.90B 6.00 -5.90 15 11.90 320 350 2120 10.20 10.20 5.00A 5.90 5.60 -5.70 21 11.30 45 169 2125 5.40 5.70 4.70A 5.70 5.30 -5.40 26 10.70 1422 815 2130 4.60 5.00 4.50A 5.80B 5.00 -5.10 4 10.10 17 418 2135 4.70 5.10 4.20A 5.00A 4.70 -4.80 4 9.50 13 61 2140 8.30 8.30 4.00A 5.10B 4.50 -4.50 9 9.00 514 549 2145 6.80 6.80 3.80A 4.50 4.20 -4.30 7 8.50 19 55 2150 4.00 4.20 3.50 4.50B 4.00 -4.10 861 8.10 498 1856 2155 7.00 7.00 3.40A 3.40A 3.80 -3.90 4 7.70 6 230 2160 4.10 4.10 3.20A 3.70B 3.60 -3.70 32 7.30 18 143 2165 ---- ---- 3.10A 3.10A 3.40 -3.50 10 6.90 72 2170 3.70 3.70 2.90 3.60B 3.20 -3.30 54 6.50 2 136 2175 3.10 3.20 2.80 3.20 3.10 -3.10 5 6.20 40 152 2180 2.80 3.10 2.60A 3.30B 2.90 -3.00 64 5.90 28 70 2185 ---- ---- 2.50A 2.50A 2.80 -2.80 5.60 6 51 2190 2.80 2.80 2.40A 3.00B 2.70 -2.60 4 5.30 333 208 2195 ---- ---- 2.30A 2.30A 2.50 -2.60 5.10 32 2200 4.70 4.70 2.00 2.70B 2.40 -2.40 81 4.80 71 1731 2205 ---- ---- 2.10A 2.10A 2.30 -2.30 4.60 4 253 2210 2.20 2.20 2.00A 2.40B 2.20 -2.20 3 4.40 1 36 2215 ---- ---- 1.90A 1.90A 2.10 -2.10 4.20 5 20 2220 3.30 3.30 1.80A 2.20B 2.00 -2.00 51 4.00 68 271 2225 ---- ---- 1.70A 1.70A 1.90 -1.90 3.80 4 308 2230 ---- ---- 1.70A 1.70A 1.80 -1.80 162 3.60 2 125 2235 3.20 3.20 1.50 1.90B 1.70 -1.80 2 3.50 1 42 2240 ---- ---- 1.50A 1.50A 1.60 -1.70 1 3.30 92 193 2245 ---- ---- 1.50A 1.50A 1.60 -1.60 3.20 6 11 2250 2.90 3.00 1.40A 1.40A 1.50 -1.50 20 3.00 25 276 2255 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 33 2260 ---- ---- 1.30A 1.30A 1.40 -1.40 16 2.80 138 135 2265 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 54 2270 ---- ---- 1.20A 1.20A 1.30 -1.30 112 2.60 9 15 2275 1.10 1.10 1.10 1.30B 1.20 -1.30 1 2.50 5 120 2280 1.30 1.30 1.10A 1.10A 1.20 -1.20 7 2.40 148 2290 ---- ---- 1.00A 1.00A 1.10 -1.10 1 2.20 10 41 2300 1.90 1.90 .90 1.10B 1.10 -1.00 15 2.10 279 580 2310 ---- ---- .90A .90A 1.00 -.90 119 1.90 9 95 2320 ---- ---- .90A .90A .90 -.90 1 1.80 3 36 2325 ---- ---- .80A .80A .90 -.90 1.80 36 2330 ---- ---- .80A .80A .90 -.80 1.70 7 72 2340 ---- ---- .80A .80A .80 -.80 1 1.60 44 2350 ---- ---- .70A .70A .80 -.70 8 1.50 78 159 2360 ---- ---- .70A .70A .80 -.60 1.40 9 2370 ---- ---- .70A .70A .70 -.60 41 1.30 110 293 2375 ---- ---- .60A .60A .70 -.60 1.30 127 2400 .60 .60 .60 .60 .60 -.50 18 1.10 37 328 2425 .40 .40 .40 .50B .60 -.40 40 1.00 1 97 2450 ---- ---- .50A .50A .50 -.40 .90 1 348 2475 ---- ---- .40A .40A .40 -.40 1 .80 2 42 2500 .30 .30 .30 .30 .40 -.30 91 .70 65 261 2525 .40 .40 .40 .40 .40 -.20 1 .60 50 190 2550 ---- ---- .30A .30A .30 -.30 .60 41 647 2600 ---- ---- .30A .30A .30 -.20 .50 53 344 2750 .10 .10 .10 .10 .10 -.20 10 .30 3 529 OG JUN23 Gold Option CALL 1000 ---- ---- 964.10A 964.10A 971.50 -30.20 1001.70 1025 ---- ---- 940.30A 940.30A 946.50 -30.20 976.70 1050 ---- ---- 914.60A 914.60A 921.50 -30.20 951.70 1060 ---- ---- 905.30A 905.30A 911.50 -30.20 941.70 1070 ---- ---- 895.30A 895.30A 901.50 -30.20 931.70 1075 ---- ---- 890.30A 890.30A 896.50 -30.20 926.70 1080 ---- ---- 885.30A 885.30A 891.50 -30.20 921.70 1090 ---- ---- 875.30A 875.30A 881.50 -30.20 911.70 1100 ---- ---- 864.60A 864.60A 871.50 -30.20 901.70 1110 ---- ---- 855.30A 855.30A 861.50 -30.20 891.70 1120 ---- ---- 845.30A 845.30A 851.50 -30.20 881.70 1125 ---- ---- 840.30A 840.30A 846.50 -30.20 876.70 1130 ---- ---- 835.30A 835.30A 841.50 -30.20 871.70 1140 ---- ---- 825.30A 825.30A 831.50 -30.20 861.70 1150 ---- ---- 814.60A 814.60A 821.50 -30.20 851.70 1155 ---- ---- 810.30A 810.30A 816.50 -30.20 846.70 1160 ---- ---- 805.30A 805.30A 811.50 -30.20 841.70 1165 ---- ---- 800.30A 800.30A 806.50 -30.20 836.70 1170 ---- ---- 795.30A 795.30A 801.50 -30.20 831.70 1175 ---- ---- 790.40A 790.40A 796.50 -30.20 826.70 1180 ---- ---- 785.30A 785.30A 791.50 -30.20 821.70 1185 ---- ---- 780.30A 780.30A 786.50 -30.20 816.70 1190 ---- ---- 775.30A 775.30A 781.50 -30.20 811.70 1195 ---- ---- 770.30A 770.30A 776.50 -30.20 806.70 1200 ---- ---- 764.80A 764.80A 771.50 -30.20 801.70 1205 ---- ---- 760.30A 760.30A 766.50 -30.20 796.70 1210 ---- ---- 755.30A 755.30A 761.50 -30.20 791.70 1215 ---- ---- 750.30A 750.30A 756.50 -30.20 786.70 1220 ---- ---- 745.30A 745.30A 751.50 -30.20 781.70 1225 ---- ---- 740.40A 740.40A 746.50 -30.20 776.70 1230 ---- ---- 734.80A 734.80A 741.50 -30.20 771.70 1235 ---- ---- 730.40A 730.40A 736.50 -30.20 766.70 1240 ---- ---- 725.30A 725.30A 731.50 -30.20 761.70 1245 ---- ---- 720.30A 720.30A 726.50 -30.20 756.70 1250 ---- ---- 714.10A 714.10A 721.50 -30.20 751.70 1255 ---- ---- 710.30A 710.30A 716.50 -30.20 746.70 1260 ---- ---- 705.30A 705.30A 711.50 -30.20 741.70 1265 ---- ---- 700.30A 700.30A 706.50 -30.20 736.70 1270 ---- ---- 694.80A 694.80A 701.50 -30.20 731.70 1275 ---- ---- 690.30A 690.30A 696.50 -30.20 726.70 1280 ---- ---- 685.30A 685.30A 691.50 -30.20 721.70 1285 ---- ---- 680.30A 680.30A 686.50 -30.20 716.70 1290 ---- ---- 675.30A 675.30A 681.50 -30.20 711.70 1295 ---- ---- 670.30A 670.30A 676.50 -30.20 706.70 1300 ---- ---- 664.80A 664.80A 671.50 -30.20 701.70 1305 ---- ---- 660.30A 660.30A 666.50 -30.20 696.70 1310 ---- ---- 655.30A 655.30A 661.50 -30.20 691.70 1315 ---- ---- 650.30A 650.30A 656.50 -30.20 686.70 1320 ---- ---- 645.30A 645.30A 651.50 -30.20 681.70 1325 ---- ---- 640.30A 640.30A 646.50 -30.20 676.70 1330 ---- ---- 635.20A 635.20A 641.50 -30.20 671.70 1335 ---- ---- 630.20A 630.20A 636.50 -30.20 666.70 1340 ---- ---- 625.20A 625.20A 631.50 -30.20 661.70 1345 ---- ---- 620.20A 620.20A 626.50 -30.20 656.70 1350 ---- ---- 614.10A 614.10A 621.50 -30.20 651.70 1355 ---- ---- 610.20A 610.20A 616.50 -30.20 646.70 1360 ---- ---- 605.20A 605.20A 611.50 -30.20 641.70 1365 ---- ---- 600.30A 600.30A 606.50 -30.20 636.70 1370 ---- ---- 595.20A 595.20A 601.50 -30.20 631.70 1375 ---- ---- 590.30A 590.30A 596.50 -30.20 626.70 1380 ---- ---- 585.30A 585.30A 591.50 -30.20 621.70 1385 ---- ---- 580.30A 580.30A 586.50 -30.20 616.70 1390 ---- ---- 575.30A 575.30A 581.50 -30.20 611.70 1395 ---- ---- 570.30A 570.30A 576.50 -30.20 606.70 1400 ---- ---- 564.60A 564.60A 571.50 -30.20 601.70 227 1405 ---- ---- 560.30A 560.30A 566.50 -30.20 596.70 1410 ---- ---- 555.20A 555.20A 561.50 -30.20 591.70 1415 ---- ---- 550.30A 550.30A 556.50 -30.20 586.70 1420 ---- ---- 545.20A 545.20A 551.50 -30.20 581.70 1425 ---- ---- 540.20A 540.20A 546.50 -30.20 576.70 1430 ---- ---- 535.20A 535.20A 541.50 -30.20 571.70 1435 ---- ---- 530.20A 530.20A 536.50 -30.20 566.70 1440 ---- ---- 525.20A 525.20A 531.50 -30.20 561.70 1445 ---- ---- 520.20A 520.20A 526.50 -30.20 556.70 1450 ---- ---- 514.00A 514.00A 521.50 -30.20 551.70 1455 ---- ---- 510.20A 510.20A 516.50 -30.20 546.70 1460 ---- ---- 505.20A 505.20A 511.50 -30.20 541.70 1465 ---- ---- 500.30A 500.30A 506.50 -30.20 536.70 1470 ---- ---- 495.30A 495.30A 501.50 -30.20 531.70 1475 ---- ---- 490.30A 490.30A 496.50 -30.20 526.70 1480 ---- ---- 485.20A 485.20A 491.50 -30.20 521.70 1485 ---- ---- 480.20A 480.20A 486.50 -30.20 516.70 200 1490 ---- ---- 475.30A 475.30A 481.50 -30.20 511.70 1495 ---- ---- 470.30A 470.30A 476.50 -30.20 506.70 1500 475.00 475.00 464.60A 475.60B 471.50 -30.20 2 501.70 662 1505 ---- ---- 460.30A 460.30A 466.50 -30.20 496.70 1510 ---- ---- 455.20A 455.20A 461.50 -30.20 491.70 1515 ---- ---- 450.20A 450.20A 456.50 -30.20 486.70 1520 ---- ---- 445.20A 445.20A 451.50 -30.20 481.70 1525 ---- ---- 440.20A 440.20A 446.50 -30.20 476.70 1530 ---- ---- 435.20A 435.20A 441.50 -30.20 471.70 1535 ---- ---- 430.20A 430.20A 436.50 -30.20 466.70 1540 ---- ---- 425.20A 425.20A 431.50 -30.20 461.70 1545 ---- ---- 420.20A 420.20A 426.50 -30.20 456.70 1550 ---- ---- 414.00A 414.00A 421.50 -30.20 451.70 51 1555 ---- ---- 410.30A 410.30A 416.50 -30.20 446.70 1560 ---- ---- 405.20A 405.20A 411.50 -30.20 441.70 1565 ---- ---- 400.20A 400.20A 406.50 -30.20 436.70 1570 ---- ---- 395.20A 395.20A 401.50 -30.20 431.70 1575 ---- ---- 390.20A 390.20A 396.50 -30.20 426.70 1580 ---- ---- 385.20A 385.20A 391.50 -30.20 421.70 1585 ---- ---- 380.20A 380.20A 386.50 -30.20 416.70 1590 ---- ---- 375.20A 375.20A 381.50 -30.20 411.70 1595 ---- ---- 370.20A 370.20A 376.50 -30.20 406.70 1600 ---- ---- 364.00A 364.00A 371.50 -30.20 401.70 60 1605 ---- ---- 360.20A 360.20A 366.50 -30.20 396.70 1610 ---- ---- 355.30A 355.30A 361.50 -30.20 391.70 1615 ---- ---- 350.30A 350.30A 356.50 -30.20 386.70 1620 ---- ---- 345.30A 345.30A 351.50 -30.20 381.70 1625 ---- ---- 339.70A 339.70A 346.50 -30.20 376.70 1 1630 ---- ---- 335.30A 335.30A 341.50 -30.20 371.70 1635 ---- ---- 329.70A 329.70A 336.50 -30.20 366.70 1640 ---- ---- 324.70A 324.70A 331.50 -30.20 361.70 1645 ---- ---- 320.40A 320.40A 326.50 -30.20 356.70 1650 ---- ---- 313.40A 313.40A 321.50 -30.20 351.70 17 1655 ---- ---- 310.40A 310.40A 316.50 -30.20 346.70 1660 ---- ---- 305.30A 305.30A 311.50 -30.20 341.70 40 1665 ---- ---- 299.70A 299.70A 306.50 -30.20 336.70 30 1670 ---- ---- 295.40A 295.40A 301.60 -30.10 331.70 90 1675 ---- ---- 288.50A 288.50A 296.60 -30.10 326.70 212 1680 ---- ---- 284.70A 284.70A 291.60 -30.10 321.70 3 1685 ---- ---- 280.40A 280.40A 286.60 -30.20 316.80 11 1690 ---- ---- 274.80A 274.80A 281.70 -30.10 311.80 9 1695 ---- ---- 269.90A 269.90A 276.70 -30.10 306.80 5 1700 ---- ---- 263.70A 263.70A 271.80 -30.00 301.80 753 1705 ---- ---- 260.60A 260.60A 266.90 -30.00 296.90 3 1710 ---- ---- 255.70A 255.70A 261.90 -30.00 291.90 4 1715 ---- ---- 250.10A 250.10A 257.00 -30.00 287.00 6 1720 ---- ---- 245.90A 245.90A 252.10 -29.90 282.00 9 1725 ---- ---- 239.30A 239.30A 247.20 -29.90 277.10 99 1730 ---- ---- 236.10A 236.10A 242.30 -29.90 272.20 6 1735 ---- ---- 231.20A 231.20A 237.40 -29.90 267.30 64 1740 ---- ---- 226.40A 226.40A 232.60 -29.80 262.40 5 1745 ---- ---- 221.60A 221.60A 227.70 -29.80 257.50 22 1750 ---- ---- 215.00A 215.00A 222.90 -29.80 252.70 1055 1755 ---- ---- 211.20A 211.20A 218.10 -29.70 247.80 1760 ---- ---- 207.20A 207.20A 213.30 -29.70 243.00 31 1765 ---- ---- 202.50A 202.50A 208.50 -29.60 238.10 23 1770 ---- ---- 197.60A 197.60A 203.70 -29.60 233.30 27 1775 ---- ---- 191.20A 191.20A 199.00 -29.50 228.50 226 1780 ---- ---- 188.30A 188.30A 194.20 -29.60 223.80 2 1785 ---- ---- 183.50A 183.50A 189.50 -29.50 219.00 2 1790 ---- ---- 179.10A 179.10A 184.90 -29.40 214.30 11 1795 ---- ---- 173.60A 173.60A 180.20 -29.40 209.60 1800 ---- ---- 168.00A 168.00A 175.60 -29.30 204.90 14 1670 1805 ---- ---- 165.10A 165.10A 171.00 -29.20 200.20 18 1810 ---- ---- 159.10A 159.10A 166.40 -29.10 195.50 48 1815 ---- ---- 154.60A 154.60A 161.90 -29.00 190.90 20 1820 ---- ---- 150.20A 150.20A 157.50 -28.80 186.30 61 1825 ---- ---- 145.90A 145.90A 153.10 -28.60 181.70 256 1830 ---- ---- 141.50A 141.50A 148.70 -28.50 177.20 142 1835 ---- ---- 137.30A 137.30A 144.40 -28.30 172.70 140 1840 ---- ---- 133.00A 133.00A 140.20 -28.10 168.30 923 1845 158.50 158.50 129.00A 129.00A 136.00 -27.80 1 163.80 141 1850 ---- ---- 124.80A 124.80A 131.80 -27.70 21 159.50 4071 1855 ---- ---- 120.90A 120.90A 127.70 -27.50 155.20 1051 1860 145.00 145.00 116.90A 116.90A 123.60 -27.30 2 150.90 1429 1865 ---- ---- 113.00A 113.00A 119.60 -27.10 146.70 259 1870 ---- ---- 109.20A 109.20A 115.70 -26.80 142.50 700 1875 ---- ---- 105.50A 105.50A 111.80 -26.60 2 138.40 821 1880 106.30 106.30 101.90A 113.00B 108.10 -26.30 1 134.40 725 1885 ---- ---- 98.30A 98.30A 104.40 -26.00 130.40 219 1890 115.40 115.40 94.80A 107.60B 100.80 -25.70 2 126.50 272 1895 ---- ---- 91.50A 91.50A 97.30 -25.30 122.60 173 1900 105.00 105.00 88.10A 89.40A 93.80 -25.10 10 118.90 14 3751 1905 ---- ---- 84.90A 84.90A 90.50 -24.70 115.20 51 1910 ---- ---- 81.80A 81.80A 87.20 -24.40 111.60 1 231 1915 85.50 85.50 78.80A 88.30B 84.00 -24.00 1 108.00 166 1920 ---- ---- 75.80A 75.80A 80.90 -23.70 2 104.60 1 650 1925 ---- ---- 73.00A 73.00A 78.00 -23.20 9 101.20 2 1189 1930 ---- ---- 70.20A 70.20A 75.00 -22.90 97.90 1 1291 1935 ---- ---- 67.50A 67.50A 72.20 -22.50 94.70 223 1940 68.30 72.30 64.90A 72.60B 69.50 -22.10 2 91.60 803 1945 ---- ---- 62.40A 62.40A 66.80 -21.70 8 88.50 79 1950 66.60 66.60 59.80A 67.80B 64.30 -21.20 167 85.50 67 9067 1955 64.20 64.20 57.50A 65.30B 61.80 -20.80 5 82.60 3 375 1960 55.80 61.80 55.20A 62.80B 59.40 -20.30 22 79.70 230 1965 59.10 59.10 53.00A 59.10 57.00 -20.00 1 77.00 206 1970 56.50 57.10 50.90A 54.20A 54.80 -19.50 22 74.30 26 776 1975 66.10 66.10 48.80A 55.80B 52.60 -19.10 87 71.70 376 1909 1980 57.00 57.00 46.80A 49.80A 50.60 -18.60 66 69.20 3 246 1985 ---- ---- 44.90A 44.90A 48.60 -18.20 66.80 3 175 1990 45.80 45.80 43.10A 43.10A 46.60 -17.80 1 64.40 4 299 1995 57.40 58.00 41.30A 46.60A 44.70 -17.50 4 62.20 5 102 2000 54.00 54.60 39.60A 43.10A 43.00 -16.90 282 59.90 115 11832 2005 43.10 43.10 38.00A 40.60A 41.20 -16.60 1 57.80 46 160 2010 ---- ---- 36.40A 36.40A 39.60 -16.10 55.70 14 343 2015 40.20 40.50 34.90A 40.50B 38.00 -15.70 58 53.70 56 236 2020 34.90 38.30 33.40A 38.80B 36.40 -15.30 14 51.70 52 774 2025 35.70 35.70 32.00A 32.00A 35.00 -14.80 161 49.80 117 2220 2030 ---- ---- 30.60A 30.60A 33.50 -14.50 46 48.00 23 224 2035 39.10 40.60 29.30A 31.60A 32.10 -14.20 6 46.30 13 76 2040 38.00 38.00 28.00A 32.90B 30.80 -13.80 14 44.60 1 105 2045 36.80 36.80 26.80A 31.10B 29.50 -13.40 8 42.90 157 2050 40.20 40.20 25.70A 27.90A 28.30 -13.00 447 41.30 981 6809 2055 35.80 35.80 24.50A 34.60B 27.10 -12.60 38 39.70 4 145 2060 ---- ---- 23.50A 23.50A 26.00 -12.20 8 38.20 40 3098 2065 30.50 30.50 22.40A 31.90B 24.90 -11.80 2 36.70 2 103 2070 30.00 30.00 21.50A 21.50A 23.90 -11.50 17 35.40 40 530 2075 31.50 31.50 20.50A 22.50A 22.90 -11.20 223 34.10 93 1779 2080 30.50 30.50 19.60A 23.10B 21.90 -10.90 1201 32.80 21 911 2085 21.20 21.20 18.80A 20.70A 21.00 -10.50 25 31.50 36 164 2090 27.30 27.40 17.90A 28.10B 20.10 -10.20 8 30.30 3 624 2095 19.70 19.70 17.20A 17.20A 19.30 -9.80 21 29.10 83 2100 27.50 27.50 16.40A 19.30 18.50 -9.40 411 27.90 980 5734 2105 17.90 17.90 15.70A 17.40A 17.70 -9.20 15 26.90 178 2110 21.60 21.60 15.00A 16.70A 17.00 -8.90 13 25.90 6 146 2115 14.10 14.10 14.10 17.50B 16.30 -8.60 11 24.90 2 104 2120 19.50 19.50 13.70A 15.30A 15.60 -8.30 154 23.90 5 225 2125 20.80 20.80 13.10A 16.10B 15.00 -8.00 308 23.00 86 1449 2130 ---- ---- 12.50A 12.50A 14.30 -7.80 14 22.10 191 2135 ---- ---- 12.00A 12.00A 13.70 -7.50 18 21.20 162 2140 12.50 13.20 11.40A 13.80B 13.10 -7.30 4 20.40 1 296 2145 10.90 10.90 10.90 13.60B 12.60 -7.00 1 19.60 3 247 2150 17.30 17.30 10.50A 12.70B 12.10 -6.70 133 18.80 1200 4076 2155 10.90 10.90 10.00A 12.50B 11.60 -6.50 5 18.10 84 2160 15.70 15.90 9.60A 16.00B 11.10 -6.30 2 17.40 148 2165 15.20 15.30 9.10A 11.50B 10.70 -6.00 5 16.70 7 159 2170 9.00 11.20 8.80A 10.10A 10.20 -5.90 8 16.10 64 116 2175 9.20 9.90 8.40A 10.60B 9.80 -5.70 48 15.50 80 647 2180 ---- ---- 8.00A 8.00A 9.40 -5.50 1 14.90 4 85 2185 13.00 13.10 7.70A 13.20B 9.00 -5.30 3 14.30 23 107 2190 12.50 12.60 7.40A 8.60A 8.70 -5.10 21 13.80 18 236 2195 8.50 9.10 7.10A 8.30A 8.30 -5.00 50 13.30 41 2200 11.60 11.60 6.80A 8.50A 8.00 -4.80 1456 12.80 1336 9399 2205 ---- ---- 6.50A 6.50A 7.70 -4.60 12.30 104 2210 9.30 9.30 6.20A 6.20A 7.40 -4.40 12 11.80 9 47 2215 ---- ---- 6.00A 6.00A 7.10 -4.30 570 11.40 885 2220 6.00 6.00 5.80A 7.40B 6.80 -4.10 3 10.90 23 95 2225 5.90 5.90 5.50A 7.10B 6.60 -3.90 154 10.50 71 197 2230 ---- ---- 5.30A 5.30A 6.30 -3.90 10.20 90 227 2235 ---- ---- 5.10A 5.10A 6.10 -3.70 1 9.80 22 2240 5.00 5.00 4.90A 6.30B 5.90 -3.60 2 9.50 3 83 2245 5.30 5.30 4.80A 6.10B 5.70 -3.50 2 9.20 6 1079 2250 7.50 7.50 4.60A 5.50A 5.40 -3.40 49 8.80 219 2409 2255 ---- ---- 4.40A 4.40A 5.20 -3.40 8.60 16 47 2260 4.30 4.30 4.30 5.40B 5.10 -3.20 1 8.30 2 31 2265 4.50 4.50 4.10A 4.10A 4.90 -3.10 1 8.00 1 34 2270 ---- ---- 4.00A 4.00A 4.70 -3.00 1 7.70 18 66 2275 ---- ---- 3.80A 3.80A 4.50 -3.00 1 7.50 15 211 2280 ---- ---- 3.70A 3.70A 4.40 -2.80 7.20 26 55 2285 ---- ---- 3.50A 3.50A 4.20 -2.80 7.00 15 50 2290 ---- ---- 3.40A 3.40A 4.00 -2.70 2 6.70 22 69 2295 3.40 3.40 3.30A 4.20B 3.90 -2.60 2 6.50 90 2300 5.80 5.80 3.20A 3.80A 3.80 -2.50 203 6.30 127 5262 2305 ---- ---- 3.10A 3.10A 3.60 -2.50 6.10 3 6 2310 ---- ---- 3.00A 3.00A 3.50 -2.40 5.90 2 41 2315 ---- ---- 2.90A 2.90A 3.40 -2.30 5.70 40 2320 ---- ---- 2.80A 2.80A 3.30 -2.20 5 5.50 35 70 2325 4.10 4.10 2.70A 4.30B 3.20 -2.20 14 5.40 35 339 2330 ---- ---- 2.60A 2.60A 3.10 -2.10 5.20 9 125 2335 ---- ---- 2.50A 2.50A 3.00 -2.00 5.00 198 2340 ---- ---- 2.50A 2.50A 2.90 -2.00 9 4.90 84 106 2350 4.40 4.40 2.30A 2.80B 2.70 -1.90 18 4.60 1 373 2360 ---- ---- 2.20A 2.20A 2.60 -1.70 13 4.30 12 85 2370 ---- ---- 2.10A 2.10A 2.40 -1.70 4.10 355 2375 3.20 3.20 2.00A 2.00A 2.40 -1.50 2 3.90 277 2380 2.10 2.30 1.90A 2.30 2.30 -1.50 22 3.80 21 110 2390 ---- ---- 1.80A 1.80A 2.20 -1.40 3.60 8 2400 3.10 3.10 1.60 2.10B 2.00 -1.40 28 3.40 23 1105 2410 ---- ---- 1.70A 1.70A 1.90 -1.30 3.20 3 71 2420 1.50 1.50 1.50 1.80B 1.80 -1.30 14 3.10 8 121 2425 1.40 1.40 1.40 1.80B 1.80 -1.20 1 3.00 166 2430 2.60 2.60 1.50 1.70B 1.70 -1.20 2 2.90 45 45 2440 2.50 2.50 1.40 1.60 1.70 -1.10 5 2.80 74 2450 1.60 1.60 1.40 1.60B 1.60 -1.00 26 2.60 17 290 2475 1.40 1.40 1.20A 1.40 1.40 -1.00 11 2.40 2 305 2500 1.20 1.20 1.10A 1.20 1.20 -.90 9 2.10 43 1793 2525 1.30 1.30 1.00A 1.00A 1.10 -.80 10 1.90 197 2550 ---- ---- .90A .90A 1.00 -.70 1.70 41 215 2575 ---- ---- .80A .80A .90 -.60 1.50 208 2600 .80 .80 .80 .80 .80 -.50 15 1.30 17 1388 2625 ---- ---- .70A .70A .80 -.40 1.20 269 2700 ---- ---- .60A .60A .60 -.30 .90 20 985 2850 ---- ---- .50A .50A .40 -.30 .70 84 2900 ---- ---- .40A .40A .40 -.20 .60 141 3000 ---- ---- .30A .30A .30 -.20 .50 9 2014 850 ---- ---- 1114.20A 1114.20A 1121.50 -30.20 1151.70 875 ---- ---- 1090.50A 1090.50A 1096.50 -30.20 1126.70 900 ---- ---- 1064.70A 1064.70A 1071.50 -30.20 1101.70 925 ---- ---- 1040.50A 1040.50A 1046.50 -30.20 1076.70 950 ---- ---- 1014.70A 1014.70A 1021.50 -30.20 1051.70 975 ---- ---- 989.90A 989.90A 996.50 -30.20 1026.70 OG JLY23 Gold Option CALL 1200 ---- ---- 782.10A 782.10A 788.70 -30.10 818.80 1225 ---- ---- 757.90A 757.90A 763.70 -30.10 793.80 1250 ---- ---- 731.40A 731.40A 738.70 -30.10 768.80 1275 ---- ---- 707.20A 707.20A 713.70 -30.10 743.80 1300 ---- ---- 682.10A 682.10A 688.70 -30.10 718.80 1325 ---- ---- 657.20A 657.20A 663.70 -30.10 693.80 1350 ---- ---- 631.40A 631.40A 638.70 -30.10 668.80 1375 ---- ---- 607.20A 607.20A 613.70 -30.10 643.80 1390 ---- ---- 592.80A 592.80A 598.70 -30.10 628.80 1400 ---- ---- 581.40A 581.40A 588.70 -30.10 618.80 1410 ---- ---- 572.80A 572.80A 578.70 -30.10 608.80 1420 ---- ---- 562.80A 562.80A 568.70 -30.10 598.80 1425 ---- ---- 557.20A 557.20A 563.70 -30.10 593.80 1430 ---- ---- 552.80A 552.80A 558.70 -30.10 588.80 1440 ---- ---- 542.80A 542.80A 548.70 -30.10 578.80 1450 ---- ---- 531.40A 531.40A 538.70 -30.10 568.80 56 1460 ---- ---- 522.80A 522.80A 528.70 -30.10 558.80 1470 ---- ---- 512.80A 512.80A 518.70 -30.10 548.80 1475 ---- ---- 507.80A 507.80A 513.70 -30.10 543.80 1480 ---- ---- 502.20A 502.20A 508.70 -30.10 538.80 1490 ---- ---- 492.80A 492.80A 498.70 -30.10 528.80 1495 ---- ---- 487.80A 487.80A 493.70 -30.10 523.80 1500 ---- ---- 481.40A 481.40A 488.70 -30.10 518.80 1505 ---- ---- 477.80A 477.80A 483.70 -30.10 513.80 1510 ---- ---- 472.10A 472.10A 478.70 -30.10 508.80 2 1515 ---- ---- 467.80A 467.80A 473.70 -30.10 503.80 1520 ---- ---- 462.20A 462.20A 468.70 -30.10 498.80 1525 ---- ---- 457.80A 457.80A 463.70 -30.10 493.80 2 1530 ---- ---- 452.80A 452.80A 458.70 -30.10 488.80 1535 ---- ---- 447.10A 447.10A 453.70 -30.10 483.80 1540 ---- ---- 442.10A 442.10A 448.70 -30.10 478.80 1545 ---- ---- 437.10A 437.10A 443.70 -30.10 473.80 1550 ---- ---- 432.00A 432.00A 438.70 -30.10 468.80 10 1555 ---- ---- 427.10A 427.10A 433.70 -30.10 463.80 1560 ---- ---- 422.10A 422.10A 428.70 -30.10 458.80 1565 ---- ---- 417.10A 417.10A 423.70 -30.10 453.80 1570 ---- ---- 412.70A 412.70A 418.70 -30.10 448.80 1575 ---- ---- 407.70A 407.70A 413.70 -30.10 443.80 1580 ---- ---- 402.70A 402.70A 408.70 -30.10 438.80 1585 ---- ---- 397.70A 397.70A 403.70 -30.10 433.80 1590 ---- ---- 392.80A 392.80A 398.70 -30.10 428.80 1595 ---- ---- 387.10A 387.10A 393.70 -30.10 423.80 1600 ---- ---- 381.40A 381.40A 388.70 -30.10 418.80 20 1605 ---- ---- 377.80A 377.80A 383.70 -30.10 413.80 1610 ---- ---- 372.80A 372.80A 378.70 -30.10 408.80 1615 ---- ---- 367.10A 367.10A 373.70 -30.10 403.80 1620 ---- ---- 362.80A 362.80A 368.70 -30.10 398.80 1625 ---- ---- 355.60A 355.60A 363.70 -30.10 393.80 1 1630 ---- ---- 352.80A 352.80A 358.70 -30.10 388.80 1635 ---- ---- 347.20A 347.20A 353.80 -30.00 383.80 1640 ---- ---- 342.70A 342.70A 348.80 -30.00 378.80 1645 ---- ---- 337.80A 337.80A 343.80 -30.00 373.80 1650 ---- ---- 330.80A 330.80A 338.90 -30.00 368.90 3 1655 ---- ---- 327.80A 327.80A 333.90 -30.00 363.90 1660 ---- ---- 322.90A 322.90A 329.00 -29.90 358.90 1665 ---- ---- 317.50A 317.50A 324.00 -30.00 354.00 1670 ---- ---- 313.00A 313.00A 319.10 -29.90 349.00 1 1675 ---- ---- 306.20A 306.20A 314.20 -29.90 344.10 2 1680 ---- ---- 303.30A 303.30A 309.20 -29.90 339.10 30 1685 ---- ---- 298.40A 298.40A 304.30 -29.90 334.20 2 1690 ---- ---- 293.50A 293.50A 299.40 -29.90 329.30 1695 ---- ---- 288.60A 288.60A 294.60 -29.80 324.40 1700 ---- ---- 281.80A 281.80A 289.70 -29.80 319.50 9 1705 ---- ---- 278.90A 278.90A 284.80 -29.80 314.60 1710 ---- ---- 274.20A 274.20A 280.00 -29.70 309.70 1715 ---- ---- 269.30A 269.30A 275.10 -29.80 304.90 1720 ---- ---- 264.50A 264.50A 270.30 -29.70 300.00 1725 ---- ---- 257.70A 257.70A 265.50 -29.70 295.20 4 1730 ---- ---- 254.90A 254.90A 260.70 -29.60 290.30 1735 ---- ---- 250.20A 250.20A 256.00 -29.50 285.50 1 1740 ---- ---- 244.90A 244.90A 251.20 -29.50 280.70 1745 ---- ---- 240.70A 240.70A 246.50 -29.40 275.90 1750 ---- ---- 234.00A 234.00A 241.70 -29.50 271.20 254 1755 ---- ---- 231.30A 231.30A 237.00 -29.40 266.40 1760 ---- ---- 226.70A 226.70A 232.40 -29.30 261.70 1765 ---- ---- 222.00A 222.00A 227.70 -29.20 256.90 22 1770 ---- ---- 217.40A 217.40A 223.10 -29.10 252.20 1 1775 ---- ---- 210.90A 210.90A 218.50 -29.00 247.50 32 1780 ---- ---- 208.40A 208.40A 213.90 -29.00 242.90 1 1785 ---- ---- 202.30A 202.30A 209.30 -28.90 238.20 19 1790 ---- ---- 197.30A 197.30A 204.80 -28.80 233.60 2 1795 ---- ---- 192.90A 192.90A 200.30 -28.70 229.00 1800 ---- ---- 188.50A 188.50A 195.80 -28.60 224.40 198 1805 ---- ---- 184.10A 184.10A 191.40 -28.40 219.80 2 1810 ---- ---- 179.80A 179.80A 187.00 -28.30 215.30 142 1815 ---- ---- 175.40A 175.40A 182.70 -28.10 210.80 12 1820 ---- ---- 171.20A 171.20A 178.30 -28.10 206.40 4 1825 ---- ---- 167.00A 167.00A 174.10 -27.90 202.00 3 1830 ---- ---- 162.80A 162.80A 169.80 -27.80 197.60 11 1835 ---- ---- 158.70A 158.70A 165.60 -27.70 193.30 1 1840 ---- ---- 154.60A 154.60A 161.50 -27.50 189.00 69 1845 ---- ---- 150.60A 150.60A 157.40 -27.30 184.70 1 1850 ---- ---- 146.70A 146.70A 153.40 -27.10 1 180.50 592 1855 ---- ---- 142.70A 142.70A 149.40 -26.90 176.30 24 1860 ---- ---- 138.90A 138.90A 145.40 -26.80 172.20 668 1865 ---- ---- 135.10A 135.10A 141.60 -26.50 168.10 140 1870 ---- ---- 131.30A 131.30A 137.70 -26.40 164.10 264 1875 ---- ---- 127.70A 127.70A 134.00 -26.10 160.10 40 1880 ---- ---- 124.10A 124.10A 130.30 -25.90 156.20 195 1885 ---- ---- 120.60A 120.60A 126.60 -25.70 152.30 8 1890 ---- ---- 117.10A 117.10A 123.10 -25.40 148.50 292 1895 ---- ---- 113.70A 113.70A 119.60 -25.10 144.70 138 1900 ---- ---- 110.40A 110.40A 116.10 -24.90 77 141.00 1172 1905 ---- ---- 107.10A 107.10A 112.80 -24.60 137.40 554 1910 ---- ---- 103.90A 103.90A 109.50 -24.30 133.80 247 1915 ---- ---- 100.80A 100.80A 106.20 -24.10 130.30 30 1920 ---- ---- 97.80A 97.80A 103.10 -23.70 126.80 79 1925 ---- ---- 94.80A 94.80A 100.00 -23.40 123.40 279 1930 ---- ---- 92.00A 92.00A 97.00 -23.10 120.10 14 1935 ---- ---- 89.10A 89.10A 94.10 -22.80 116.90 31 1940 ---- ---- 86.40A 86.40A 91.20 -22.50 113.70 101 1945 91.10 91.10 83.70A 92.10B 88.40 -22.10 1 110.50 109 1950 ---- ---- 81.10A 81.10A 85.70 -21.80 32 107.50 2015 1955 ---- ---- 78.60A 78.60A 83.10 -21.40 104.50 2 31 1960 ---- ---- 76.10A 76.10A 80.50 -21.10 101.60 384 1965 91.00 91.00 73.50A 73.50A 78.00 -20.80 1 98.80 228 1970 ---- ---- 71.20A 71.20A 75.60 -20.40 96.00 41 1975 ---- ---- 68.90A 68.90A 73.30 -20.00 32 93.30 8 1358 1980 ---- ---- 66.70A 66.70A 71.00 -19.70 90.70 2582 1985 ---- ---- 64.60A 64.60A 68.80 -19.30 88.10 52 1990 81.20 81.20 62.50A 82.40B 66.60 -19.00 16 85.60 55 1995 61.50 61.50 60.50A 61.20A 64.50 -18.70 6 83.20 126 2000 73.90 73.90 58.50A 58.50A 62.50 -18.30 26 80.80 35 1491 2005 73.00 73.00 56.60A 57.30A 60.50 -17.90 2 78.40 2 24 2010 ---- ---- 54.80A 54.80A 58.50 -17.60 76.10 261 2015 55.00 55.00 53.00A 59.40B 56.70 -17.20 1 73.90 611 2020 55.90 55.90 51.30A 51.30A 54.90 -16.80 2 71.70 15 2025 ---- ---- 49.60A 49.60A 53.10 -16.50 4 69.60 8 127 2030 ---- ---- 48.00A 48.00A 51.40 -16.20 67.60 3 59 2035 47.10 47.10 46.40A 46.90A 49.80 -15.80 3 65.60 143 194 2040 ---- ---- 44.90A 44.90A 48.20 -15.50 63.70 1 40 2045 44.00 44.00 43.50A 49.00B 46.70 -15.10 3 61.80 22 2050 47.50 47.50 42.00A 47.50B 45.20 -14.80 50 60.00 226 1438 2055 ---- ---- 40.70A 40.70A 43.80 -14.50 58.30 5 35 2060 40.10 40.10 39.30A 39.30A 42.40 -14.10 3 56.50 1 48 2065 ---- ---- 38.00A 38.00A 41.00 -13.90 54.90 27 34 2070 38.70 40.00 36.70A 37.20A 39.70 -13.50 11 53.20 6 99 2075 ---- ---- 35.50A 35.50A 38.40 -13.20 24 51.60 106 522 2080 35.10 38.50 34.40A 39.10B 37.20 -12.90 11 50.10 6 947 2085 ---- ---- 33.20A 33.20A 36.00 -12.60 48.60 4 37 2090 33.90 33.90 32.10A 32.10A 34.80 -12.30 2 47.10 2 50 2095 ---- ---- 31.10A 31.10A 33.70 -12.00 45.70 2 30 2100 33.20 33.20 30.00A 30.00A 32.60 -11.80 49 44.40 236 1712 2105 ---- ---- 29.10A 29.10A 31.60 -11.50 43.10 31 2110 29.90 30.40 28.10A 30.30A 30.60 -11.20 2 41.80 1 68 2115 ---- ---- 27.20A 27.20A 29.60 -10.90 40.50 3 48 2120 ---- ---- 26.30A 26.30A 28.70 -10.60 39.30 7 53 2125 ---- ---- 25.40A 25.40A 27.70 -10.50 38.20 25 290 2130 ---- ---- 24.60A 24.60A 26.90 -10.10 37.00 65 2135 ---- ---- 23.80A 23.80A 26.00 -9.90 35.90 6 34 2140 ---- ---- 23.00A 23.00A 25.20 -9.60 34.80 1061 2145 ---- ---- 22.30A 22.30A 24.40 -9.40 33.80 17 2150 ---- ---- 21.50A 21.50A 23.60 -9.20 32.80 19 2496 2155 ---- ---- 20.90A 20.90A 22.90 -8.90 31.80 34 2160 ---- ---- 20.10A 20.10A 22.20 -8.70 30.90 41 2165 ---- ---- 19.50A 19.50A 21.50 -8.50 30.00 3 10 2170 20.50 20.50 18.90A 21.70B 20.80 -8.30 1 29.10 52 44 2175 19.50 20.20 18.30A 21.00B 20.20 -8.00 8 28.20 112 701 2180 ---- ---- 17.70A 17.70A 19.50 -7.90 1 27.40 14 64 2185 ---- ---- 17.20A 17.20A 18.90 -7.70 26.60 1 60 2190 ---- ---- 16.60A 16.60A 18.40 -7.40 1 25.80 21 2195 ---- ---- 16.10A 16.10A 17.80 -7.20 25.00 39 2200 ---- ---- 15.60A 15.60A 17.30 -7.00 28 24.30 241 639 2205 ---- ---- 15.10A 15.10A 16.70 -6.90 23.60 17 2210 ---- ---- 14.60A 14.60A 16.20 -6.70 22.90 43 2215 ---- ---- 14.20A 14.20A 15.70 -6.50 22.20 19 2220 ---- ---- 13.70A 13.70A 15.30 -6.30 21.60 2 21 2225 ---- ---- 13.30A 13.30A 14.80 -6.20 21.00 11 72 2230 ---- ---- 12.80A 12.80A 14.30 -6.10 20.40 67 2235 ---- ---- 12.50A 12.50A 13.90 -5.90 19.80 6 43 2240 ---- ---- 12.10A 12.10A 13.50 -5.70 19.20 61 2245 12.40 12.40 11.70A 13.80B 13.10 -5.60 2 18.70 8 2250 17.20 17.20 11.30A 12.60A 12.70 -5.40 1069 18.10 568 2569 2255 ---- ---- 11.00A 11.00A 12.30 -5.30 17.60 7 12 2260 11.90 11.90 10.60A 12.60B 11.90 -5.20 14 17.10 21 2265 ---- ---- 10.30A 10.30A 11.60 -5.00 8 16.60 2 71 2270 10.60 10.60 10.00A 11.80B 11.20 -5.00 3 16.20 14 2275 10.60 10.60 9.70A 9.70A 10.90 -4.80 3 15.70 512 2280 ---- ---- 9.40A 9.40A 10.60 -4.70 15.30 29 2290 ---- ---- 8.80A 8.80A 10.00 -4.40 14.40 15 2300 8.80 9.90 8.30A 9.80B 9.40 -4.20 57 13.60 133 4371 2310 ---- ---- 7.80A 7.80A 8.90 -4.00 12.90 8 2320 ---- ---- 7.40A 7.40A 8.40 -3.80 12.20 62 2325 ---- ---- 7.20A 7.20A 8.20 -3.70 11.90 2 69 2330 ---- ---- 7.00A 7.00A 8.00 -3.60 1 11.60 54 2340 ---- ---- 6.60A 6.60A 7.50 -3.50 11.00 10 2350 7.10 7.10 6.20A 7.30B 7.10 -3.30 25 10.40 104 233 2360 ---- ---- 5.90A 5.90A 6.70 -3.20 9.90 8 2370 ---- ---- 5.60A 5.60A 6.30 -3.10 9.40 34 2375 ---- ---- 5.40A 5.40A 6.10 -3.00 1 9.10 31 2380 6.30 6.30 5.30A 6.00A 6.00 -2.90 1 8.90 23 83 2400 7.40 7.40 4.80 5.50B 5.30 -2.70 28 8.00 130 709 2425 ---- ---- 4.20A 4.20A 4.60 -2.50 2 7.10 65 2450 4.00 4.00 3.70A 4.20B 4.10 -2.20 12 6.30 3 464 2475 3.20 3.50 3.20 3.80B 3.60 -2.00 3 5.60 128 2500 2.80 3.50 2.80 3.30B 3.20 -1.80 1542 5.00 782 1469 2525 ---- ---- 2.60A 2.60A 2.90 -1.60 4.50 25 2550 2.30 2.30 2.20 2.60B 2.60 -1.50 3 4.10 4 190 2575 2.00 2.00 2.00 2.40B 2.30 -1.40 11 3.70 6 278 2700 2.00 2.10B 1.40 1.40 1.50 -.90 6 2.40 12 738 3000 .80 .80 .70A .70A .70 -.40 1 1.10 1 274 OG AUG23 Gold Option CALL 1200 ---- ---- 782.20A 782.20A 788.70 -30.10 818.80 1225 ---- ---- 758.00A 758.00A 763.70 -30.10 793.80 1250 ---- ---- 731.50A 731.50A 738.70 -30.10 768.80 1275 ---- ---- 707.90A 707.90A 713.70 -30.10 743.80 1300 ---- ---- 682.20A 682.20A 688.70 -30.10 718.80 1325 ---- ---- 657.90A 657.90A 663.70 -30.10 693.80 1350 ---- ---- 632.20A 632.20A 638.70 -30.10 668.80 1375 ---- ---- 608.00A 608.00A 613.70 -30.10 643.80 1390 ---- ---- 593.00A 593.00A 598.70 -30.10 628.80 1400 ---- ---- 582.20A 582.20A 588.70 -30.10 618.80 1410 ---- ---- 573.00A 573.00A 578.70 -30.10 608.80 1420 ---- ---- 563.00A 563.00A 568.70 -30.10 598.80 1425 ---- ---- 557.90A 557.90A 563.70 -30.10 593.80 1430 ---- ---- 553.00A 553.00A 558.70 -30.10 588.80 1440 ---- ---- 543.00A 543.00A 548.70 -30.10 578.80 1450 ---- ---- 532.20A 532.20A 538.70 -30.10 568.80 1460 ---- ---- 522.30A 522.30A 528.70 -30.10 558.80 1470 ---- ---- 512.40A 512.40A 518.70 -30.10 548.80 1475 ---- ---- 507.90A 507.90A 513.70 -30.10 543.80 1480 ---- ---- 502.30A 502.30A 508.70 -30.10 538.80 1490 ---- ---- 493.00A 493.00A 498.70 -30.10 528.80 1495 ---- ---- 488.00A 488.00A 493.70 -30.10 523.80 1500 ---- ---- 482.20A 482.20A 488.70 -30.10 518.80 20 1505 ---- ---- 478.00A 478.00A 483.70 -30.10 513.80 1510 ---- ---- 472.90A 472.90A 478.70 -30.10 508.80 1515 ---- ---- 468.00A 468.00A 473.70 -30.10 503.80 1520 ---- ---- 463.00A 463.00A 468.70 -30.10 498.80 1525 ---- ---- 457.90A 457.90A 463.70 -30.10 493.80 1530 ---- ---- 453.00A 453.00A 458.70 -30.10 488.80 1535 ---- ---- 447.30A 447.30A 453.70 -30.10 483.80 1540 ---- ---- 443.00A 443.00A 448.70 -30.10 478.80 1545 ---- ---- 437.30A 437.30A 443.70 -30.10 473.80 1550 ---- ---- 432.10A 432.10A 438.70 -30.10 468.80 15 1555 ---- ---- 427.30A 427.30A 433.70 -30.10 463.80 1560 ---- ---- 423.00A 423.00A 428.70 -30.10 458.80 1565 ---- ---- 417.30A 417.30A 423.70 -30.10 453.80 1570 ---- ---- 413.00A 413.00A 418.70 -30.10 448.80 1575 ---- ---- 405.40A 405.40A 413.70 -30.10 443.80 1580 ---- ---- 403.00A 403.00A 408.70 -30.10 438.80 1585 ---- ---- 398.10A 398.10A 403.70 -30.10 433.80 1590 ---- ---- 393.10A 393.10A 398.70 -30.10 428.80 1595 ---- ---- 388.10A 388.10A 393.70 -30.10 423.80 1600 ---- ---- 380.60A 380.60A 388.80 -30.00 418.80 23 1605 ---- ---- 377.40A 377.40A 383.80 -30.00 413.80 1610 ---- ---- 373.10A 373.10A 378.80 -30.00 408.80 1615 ---- ---- 368.30A 368.30A 373.90 -30.00 403.90 1620 ---- ---- 363.40A 363.40A 368.90 -30.00 398.90 1625 ---- ---- 356.00A 356.00A 364.00 -29.90 393.90 8 1630 ---- ---- 353.50A 353.50A 359.10 -29.90 389.00 1635 ---- ---- 348.40A 348.40A 354.10 -29.90 384.00 1640 ---- ---- 343.50A 343.50A 349.20 -29.90 379.10 1645 ---- ---- 338.80A 338.80A 344.30 -29.90 374.20 2 1650 ---- ---- 331.40A 331.40A 339.40 -29.80 40 369.20 87 1655 ---- ---- 328.80A 328.80A 334.50 -29.80 364.30 1660 ---- ---- 323.90A 323.90A 329.70 -29.70 359.40 1665 ---- ---- 319.10A 319.10A 324.80 -29.70 354.50 1 1670 ---- ---- 314.20A 314.20A 320.00 -29.70 349.70 1 1675 ---- ---- 307.20A 307.20A 315.10 -29.70 344.80 1680 ---- ---- 304.60A 304.60A 310.30 -29.60 339.90 1685 ---- ---- 299.80A 299.80A 305.50 -29.60 335.10 1690 ---- ---- 295.00A 295.00A 300.70 -29.50 330.20 1695 ---- ---- 290.30A 290.30A 295.90 -29.50 325.40 1700 ---- ---- 283.30A 283.30A 291.10 -29.50 320.60 105 479 1705 ---- ---- 280.80A 280.80A 286.40 -29.40 315.80 1710 ---- ---- 276.00A 276.00A 281.60 -29.40 311.00 1715 ---- ---- 271.30A 271.30A 276.90 -29.30 306.20 1720 ---- ---- 266.60A 266.60A 272.20 -29.30 301.50 4 1725 ---- ---- 259.80A 259.80A 267.50 -29.20 296.70 1730 ---- ---- 257.30A 257.30A 262.90 -29.10 292.00 1735 ---- ---- 252.70A 252.70A 258.20 -29.10 287.30 1 1740 ---- ---- 248.10A 248.10A 253.60 -29.00 282.60 1745 ---- ---- 243.50A 243.50A 249.00 -28.90 277.90 1750 ---- ---- 236.80A 236.80A 244.40 -28.90 273.30 423 1755 ---- ---- 234.40A 234.40A 239.80 -28.90 268.70 1 1760 ---- ---- 227.80A 227.80A 235.30 -28.80 264.10 4 1765 ---- ---- 223.30A 223.30A 230.80 -28.70 259.50 3 1770 ---- ---- 218.90A 218.90A 226.30 -28.60 254.90 4 1775 ---- ---- 214.40A 214.40A 221.90 -28.50 250.40 814 1780 ---- ---- 210.10A 210.10A 217.40 -28.50 245.90 5 1785 ---- ---- 205.70A 205.70A 213.00 -28.40 241.40 1790 ---- ---- 201.40A 201.40A 208.70 -28.20 236.90 2 1795 ---- ---- 197.20A 197.20A 204.30 -28.20 232.50 2 1800 ---- ---- 192.90A 192.90A 200.10 -28.00 228.10 7 118 1805 ---- ---- 188.70A 188.70A 195.80 -27.90 223.70 1 1810 ---- ---- 184.60A 184.60A 191.60 -27.80 219.40 5 1815 ---- ---- 180.50A 180.50A 187.40 -27.70 215.10 10 1820 ---- ---- 176.40A 176.40A 183.30 -27.50 210.80 1825 ---- ---- 172.40A 172.40A 179.20 -27.40 206.60 141 1830 ---- ---- 168.40A 168.40A 175.20 -27.20 202.40 1 1006 1835 ---- ---- 164.50A 164.50A 171.20 -27.00 198.20 5 1840 ---- ---- 160.60A 160.60A 167.30 -26.80 194.10 1 1845 ---- ---- 156.80A 156.80A 163.40 -26.60 190.00 1850 ---- ---- 153.00A 153.00A 159.60 -26.40 40 186.00 840 1855 ---- ---- 149.30A 149.30A 155.80 -26.20 182.00 28 1860 ---- ---- 145.60A 145.60A 152.00 -26.10 178.10 385 1865 ---- ---- 142.00A 142.00A 148.30 -25.90 174.20 1870 ---- ---- 138.50A 138.50A 144.60 -25.70 170.30 14 1875 ---- ---- 135.00A 135.00A 141.00 -25.50 49 166.50 309 1880 ---- ---- 131.60A 131.60A 137.50 -25.30 162.80 34 1885 ---- ---- 128.20A 128.20A 134.00 -25.10 159.10 9 1890 ---- ---- 124.90A 124.90A 130.60 -24.90 155.50 65 1895 ---- ---- 121.70A 121.70A 127.30 -24.60 151.90 5 1900 ---- ---- 118.50A 118.50A 124.00 -24.40 49 148.40 1438 1905 ---- ---- 115.40A 115.40A 120.80 -24.20 145.00 31 1910 ---- ---- 112.40A 112.40A 117.70 -23.80 141.50 227 1915 ---- ---- 109.40A 109.40A 114.70 -23.50 138.20 142 1920 ---- ---- 106.50A 106.50A 111.70 -23.20 134.90 253 1925 ---- ---- 103.60A 103.60A 108.80 -22.90 131.70 206 1930 ---- ---- 100.90A 100.90A 105.90 -22.60 128.50 2 1935 ---- ---- 98.10A 98.10A 103.10 -22.30 125.40 144 1940 ---- ---- 95.50A 95.50A 100.30 -22.00 122.30 37 1945 ---- ---- 92.90A 92.90A 97.60 -21.70 119.30 86 1950 ---- ---- 90.30A 90.30A 95.00 -21.40 49 116.40 1589 1955 ---- ---- 87.90A 87.90A 92.40 -21.10 49 113.50 300 1960 ---- ---- 85.40A 85.40A 89.90 -20.80 110.70 490 1965 99.50 99.50 83.10A 83.10A 87.50 -20.50 1 108.00 356 1970 ---- ---- 80.80A 80.80A 85.10 -20.20 105.30 333 1975 ---- ---- 78.50A 78.50A 82.80 -19.80 102.60 654 1980 ---- ---- 76.30A 76.30A 80.60 -19.50 100.10 133 1985 ---- ---- 74.20A 74.20A 78.40 -19.20 97.60 89 1990 76.40 77.20 72.20A 79.10B 76.20 -18.90 49 95.10 135 1995 74.30 74.30 70.10A 70.10A 74.10 -18.60 7 92.70 60 2000 72.20 72.20 68.20A 74.90B 72.10 -18.30 12 90.40 107 3828 2005 70.30 70.30 66.30A 66.30A 70.10 -18.00 5 88.10 149 2010 68.30 68.30 64.40A 64.40A 68.20 -17.60 8 85.80 107 100 2015 66.40 66.40 62.60A 62.60A 66.30 -17.30 9 83.60 17 2020 64.60 64.60 60.90A 60.90A 64.50 -17.00 6 81.50 110 2025 62.80 62.80 59.20A 59.20A 62.70 -16.70 7 79.40 1067 2030 61.00 61.00 57.50A 57.50A 61.00 -16.40 10 77.40 4 61 2035 59.40 59.40 55.90A 55.90A 59.30 -16.10 6 75.40 4 2040 57.70 57.70 54.30A 54.30A 57.70 -15.70 8 73.40 66 2045 56.10 56.10 52.80A 52.80A 56.10 -15.50 7 71.60 2050 54.50 54.50 51.30A 51.30A 54.50 -15.20 121 69.70 620 1697 2055 53.00 53.00 49.90A 49.90A 53.10 -14.80 9 67.90 2060 ---- ---- 48.50A 48.50A 51.60 -14.60 66.20 202 2065 ---- ---- 47.20A 47.20A 50.20 -14.30 64.50 2 2 2070 ---- ---- 45.80A 45.80A 48.80 -14.10 62.90 65 2075 ---- ---- 44.60A 44.60A 47.50 -13.80 61.30 4 1536 2080 ---- ---- 43.30A 43.30A 46.20 -13.50 59.70 1 28 2085 ---- ---- 42.10A 42.10A 45.00 -13.20 58.20 9 2090 ---- ---- 41.00A 41.00A 43.70 -13.00 56.70 32 2095 ---- ---- 39.80A 39.80A 42.60 -12.70 55.30 1 27 2100 39.50 42.70 38.70A 42.90B 41.40 -12.50 24 53.90 29 7692 2105 ---- ---- 37.70A 37.70A 40.30 -12.20 52.50 9 2110 ---- ---- 36.60A 36.60A 39.20 -12.00 51.20 6 3007 2115 ---- ---- 35.60A 35.60A 38.10 -11.80 49.90 3 22 2120 ---- ---- 34.60A 34.60A 37.10 -11.50 48.60 9 57 2125 ---- ---- 33.70A 33.70A 36.10 -11.30 47.40 313 2130 ---- ---- 32.70A 32.70A 35.10 -11.10 46.20 10 2135 ---- ---- 31.80A 31.80A 34.20 -10.80 45.00 125 2140 ---- ---- 31.00A 31.00A 33.30 -10.50 43.80 3 14 2145 ---- ---- 30.10A 30.10A 32.40 -10.30 42.70 17 2150 30.00 30.00 29.30A 32.90B 31.50 -10.10 5 41.60 524 868 2155 30.60 30.60 28.50A 32.00B 30.70 -9.90 3 40.60 3 11 2160 ---- ---- 27.70A 27.70A 29.90 -9.70 39.60 5 2165 ---- ---- 27.00A 27.00A 29.10 -9.40 38.50 46 2170 ---- ---- 26.30A 26.30A 28.30 -9.30 37.60 7 2175 ---- ---- 25.60A 25.60A 27.60 -9.00 36.60 1 204 2180 ---- ---- 24.90A 24.90A 26.90 -8.80 35.70 200 2185 ---- ---- 24.20A 24.20A 26.10 -8.70 34.80 39 2190 ---- ---- 23.60A 23.60A 25.50 -8.40 33.90 18 2195 ---- ---- 22.90A 22.90A 24.80 -8.30 33.10 2200 25.20 25.20 22.30A 25.00B 24.20 -8.00 22 32.20 48 2312 2205 ---- ---- 21.90A 21.90A 23.50 -7.90 31.40 9 2210 ---- ---- 21.30A 21.30A 22.90 -7.80 30.70 40 2215 ---- ---- 20.80A 20.80A 22.30 -7.60 29.90 14 2220 ---- ---- 20.20A 20.20A 21.80 -7.40 29.20 112 2225 ---- ---- 19.60A 19.60A 21.20 -7.20 28.40 112 693 2230 ---- ---- 19.10A 19.10A 20.70 -7.10 27.80 180 2235 ---- ---- 18.70A 18.70A 20.10 -7.00 27.10 2 13 2240 ---- ---- 18.10A 18.10A 19.60 -6.80 26.40 395 2245 ---- ---- 17.70A 17.70A 19.10 -6.70 25.80 9 2250 ---- ---- 17.20A 17.20A 18.60 -6.50 1 25.10 1330 6551 2255 ---- ---- 16.80A 16.80A 18.20 -6.30 24.50 34 2260 ---- ---- 16.40A 16.40A 17.70 -6.30 24.00 2265 ---- ---- 15.90A 15.90A 17.30 -6.10 23.40 2270 ---- ---- 15.60A 15.60A 16.80 -6.00 22.80 1 1 2275 ---- ---- 15.10A 15.10A 16.40 -5.90 22.30 52 2280 ---- ---- 14.80A 14.80A 16.00 -5.80 21.80 2290 20.00 20.00 14.10A 14.10A 15.20 -5.50 1 20.70 88 2300 17.70 17.70 13.30A 15.10B 14.50 -5.30 19 19.80 63 583 2310 ---- ---- 12.70A 12.70A 13.80 -5.10 18.90 9 2320 ---- ---- 12.10A 12.10A 13.10 -4.90 18.00 20 2325 ---- ---- 11.70A 11.70A 12.80 -4.80 17.60 2 81 2330 ---- ---- 11.50A 11.50A 12.50 -4.70 17.20 2340 ---- ---- 11.00A 11.00A 11.90 -4.50 16.40 10 2350 ---- ---- 10.40A 10.40A 11.40 -4.30 15.70 123 2360 ---- ---- 9.90A 9.90A 10.90 -4.10 15.00 30 2370 ---- ---- 9.50A 9.50A 10.40 -3.90 14.30 2375 ---- ---- 9.20A 9.20A 10.10 -3.90 14.00 173 2380 ---- ---- 9.10A 9.10A 9.90 -3.80 13.70 10 2400 9.20 9.20 8.20A 9.20 9.00 -3.60 1 12.60 151 335 2425 ---- ---- 7.40A 7.40A 8.10 -3.20 11.30 69 2450 ---- ---- 6.60A 6.60A 7.20 -3.00 2 10.20 220 2475 ---- ---- 6.00A 6.00A 6.50 -2.70 9.20 180 2500 5.60 5.60 5.30A 5.30A 5.80 -2.50 1 8.30 2 416 2525 4.90 4.90 4.80A 4.80A 5.30 -2.30 6 7.60 58 2550 ---- ---- 4.40A 4.40A 4.80 -2.10 6.90 27 139 2575 5.00 5.00 4.00A 4.30 4.30 -2.00 2 6.30 1 834 2600 5.40 5.40 3.50 4.00B 3.90 -1.90 5 5.80 2 312 3000 ---- ---- 1.30A 1.30A 1.30 -.60 50 1.90 3 1099 4000 ---- ---- ---- ---- .30 -.10 .40 337 OG SEP23 Gold Option CALL 1200 ---- ---- 798.60A 798.60A 805.30 -29.20 834.50 1225 ---- ---- 774.40A 774.40A 780.30 -29.20 809.50 1250 ---- ---- 748.60A 748.60A 755.30 -29.20 784.50 1 1275 ---- ---- 724.40A 724.40A 730.30 -29.20 759.50 1300 ---- ---- 698.20A 698.20A 705.30 -29.20 734.50 1325 ---- ---- 674.10A 674.10A 680.30 -29.20 709.50 1350 ---- ---- 648.10A 648.10A 655.30 -29.20 684.50 1375 ---- ---- 624.30A 624.30A 630.30 -29.20 659.50 1400 ---- ---- 598.00A 598.00A 605.30 -29.20 634.50 1410 ---- ---- 589.80A 589.80A 595.30 -29.20 624.50 1420 ---- ---- 579.50A 579.50A 585.30 -29.20 614.50 1425 ---- ---- 574.40A 574.40A 580.30 -29.20 609.50 1430 ---- ---- 569.50A 569.50A 575.30 -29.20 604.50 1440 ---- ---- 559.80A 559.80A 565.30 -29.20 594.50 1450 ---- ---- 548.70A 548.70A 555.30 -29.20 584.50 2 1460 ---- ---- 539.00A 539.00A 545.30 -29.20 574.50 1470 ---- ---- 529.10A 529.10A 535.30 -29.20 564.50 1475 ---- ---- 524.40A 524.40A 530.30 -29.20 559.50 1480 ---- ---- 519.10A 519.10A 525.30 -29.20 554.50 1490 ---- ---- 509.80A 509.80A 515.30 -29.20 544.50 1500 ---- ---- 498.80A 498.80A 505.30 -29.20 534.50 38 1505 ---- ---- 494.50A 494.50A 500.30 -29.20 529.50 1510 ---- ---- 489.00A 489.00A 495.30 -29.20 524.50 1515 ---- ---- 484.50A 484.50A 490.30 -29.20 519.50 1520 ---- ---- 479.50A 479.50A 485.30 -29.20 514.50 1525 ---- ---- 474.40A 474.40A 480.30 -29.20 509.50 11 1530 ---- ---- 469.50A 469.50A 475.30 -29.20 504.50 1535 ---- ---- 464.70A 464.70A 470.30 -29.20 499.50 1540 ---- ---- 459.00A 459.00A 465.30 -29.20 494.50 1545 ---- ---- 454.10A 454.10A 460.30 -29.20 489.50 1550 ---- ---- 448.10A 448.10A 455.30 -29.20 484.50 1 1555 ---- ---- 444.50A 444.50A 450.30 -29.20 479.50 1560 ---- ---- 439.10A 439.10A 445.30 -29.20 474.50 1565 ---- ---- 434.80A 434.80A 440.30 -29.20 469.50 1570 ---- ---- 429.10A 429.10A 435.30 -29.20 464.50 1575 ---- ---- 422.00A 422.00A 430.30 -29.20 459.50 1580 ---- ---- 419.10A 419.10A 425.30 -29.20 454.50 1585 ---- ---- 414.60A 414.60A 420.40 -29.10 449.50 1 1590 ---- ---- 409.20A 409.20A 415.40 -29.10 444.50 1595 ---- ---- 404.70A 404.70A 410.40 -29.20 439.60 1600 ---- ---- 397.40A 397.40A 405.50 -29.10 434.60 13 1605 ---- ---- 394.40A 394.40A 400.60 -29.00 429.60 1610 ---- ---- 390.30A 390.30A 395.60 -29.10 424.70 1615 ---- ---- 385.10A 385.10A 390.70 -29.00 419.70 1 1620 ---- ---- 380.20A 380.20A 385.80 -29.00 414.80 1625 ---- ---- 372.90A 372.90A 380.90 -29.00 409.90 2 1630 ---- ---- 370.50A 370.50A 376.00 -29.00 405.00 1635 ---- ---- 365.60A 365.60A 371.20 -28.90 400.10 1640 ---- ---- 361.00A 361.00A 366.30 -28.90 395.20 1645 ---- ---- 355.90A 355.90A 361.50 -28.80 390.30 1650 ---- ---- 348.60A 348.60A 356.60 -28.80 385.40 1655 ---- ---- 346.20A 346.20A 351.80 -28.70 380.50 1660 ---- ---- 341.40A 341.40A 347.00 -28.70 375.70 1665 ---- ---- 336.60A 336.60A 342.20 -28.70 370.90 1670 ---- ---- 331.80A 331.80A 337.40 -28.60 366.00 1675 ---- ---- 324.70A 324.70A 332.60 -28.60 361.20 1680 ---- ---- 322.30A 322.30A 327.90 -28.50 356.40 1685 ---- ---- 317.50A 317.50A 323.10 -28.50 351.60 1690 ---- ---- 312.80A 312.80A 318.40 -28.50 346.90 1695 ---- ---- 308.10A 308.10A 313.70 -28.40 342.10 1700 ---- ---- 301.10A 301.10A 309.00 -28.40 337.40 3 1705 ---- ---- 298.80A 298.80A 304.30 -28.30 332.60 1710 ---- ---- 293.50A 293.50A 299.60 -28.30 327.90 1715 ---- ---- 288.90A 288.90A 295.00 -28.20 323.20 1720 ---- ---- 284.30A 284.30A 290.30 -28.30 318.60 1725 ---- ---- 278.00A 278.00A 285.70 -28.20 313.90 1730 ---- ---- 275.70A 275.70A 281.10 -28.20 309.30 1735 ---- ---- 271.20A 271.20A 276.60 -28.00 304.60 1740 ---- ---- 266.60A 266.60A 272.00 -28.00 300.00 1 1745 ---- ---- 259.90A 259.90A 267.50 -28.00 295.50 1750 ---- ---- 255.40A 255.40A 263.00 -27.90 290.90 11 1755 ---- ---- 251.00A 251.00A 258.50 -27.80 286.30 1760 ---- ---- 246.60A 246.60A 254.10 -27.70 281.80 1 1765 ---- ---- 242.20A 242.20A 249.70 -27.60 277.30 1770 ---- ---- 237.80A 237.80A 245.30 -27.60 272.90 1 1775 ---- ---- 233.50A 233.50A 240.90 -27.50 268.40 1 1780 ---- ---- 229.20A 229.20A 236.60 -27.40 264.00 1 1785 ---- ---- 224.90A 224.90A 232.30 -27.30 259.60 16 1790 ---- ---- 220.70A 220.70A 228.00 -27.20 255.20 3 1795 ---- ---- 216.50A 216.50A 223.80 -27.10 250.90 7 1800 ---- ---- 212.30A 212.30A 219.60 -26.90 246.50 3058 1805 ---- ---- 208.20A 208.20A 215.40 -26.90 242.30 1810 ---- ---- 204.10A 204.10A 211.30 -26.70 238.00 4 1815 ---- ---- 200.10A 200.10A 207.20 -26.60 233.80 1820 ---- ---- 196.10A 196.10A 203.10 -26.50 229.60 10 1825 ---- ---- 192.10A 192.10A 199.10 -26.30 225.40 1 1830 ---- ---- 188.20A 188.20A 195.10 -26.20 221.30 1835 ---- ---- 184.40A 184.40A 191.20 -26.00 217.20 1840 ---- ---- 180.50A 180.50A 187.30 -25.90 213.20 1845 ---- ---- 176.70A 176.70A 183.40 -25.80 209.20 1850 ---- ---- 173.10A 173.10A 179.60 -25.60 205.20 5026 1855 ---- ---- 169.30A 169.30A 175.80 -25.50 201.30 1860 ---- ---- 165.70A 165.70A 172.10 -25.30 197.40 1 1865 ---- ---- 162.10A 162.10A 168.40 -25.20 193.60 1870 ---- ---- 158.60A 158.60A 164.80 -25.00 189.80 1 1875 ---- ---- 155.10A 155.10A 161.30 -24.70 186.00 97 1880 ---- ---- 151.60A 151.60A 157.70 -24.60 182.30 252 1885 ---- ---- 148.30A 148.30A 154.30 -24.40 178.70 12 1890 ---- ---- 144.90A 144.90A 150.90 -24.20 175.10 25 1895 ---- ---- 141.70A 141.70A 147.50 -24.00 171.50 68 1900 ---- ---- 138.50A 138.50A 144.20 -23.80 168.00 2 253 1905 ---- ---- 135.30A 135.30A 141.00 -23.50 164.50 15 1910 ---- ---- 132.20A 132.20A 137.80 -23.30 161.10 25 1915 ---- ---- 129.20A 129.20A 134.70 -23.10 157.80 221 1920 ---- ---- 126.20A 126.20A 131.60 -22.90 154.50 8 42 1925 ---- ---- 123.30A 123.30A 128.60 -22.60 151.20 6 1930 ---- ---- 120.40A 120.40A 125.60 -22.40 148.00 200 1935 ---- ---- 117.60A 117.60A 122.70 -22.20 144.90 703 1940 ---- ---- 114.90A 114.90A 119.90 -21.90 141.80 1945 ---- ---- 112.20A 112.20A 117.10 -21.70 138.80 16 1950 ---- ---- 109.60A 109.60A 114.40 -21.40 357 135.80 568 1955 ---- ---- 107.00A 107.00A 111.70 -21.10 132.80 31 1960 ---- ---- 104.40A 104.40A 109.10 -20.80 129.90 1965 ---- ---- 102.00A 102.00A 106.60 -20.50 127.10 1970 ---- ---- 99.60A 99.60A 104.10 -20.20 124.30 234 1975 ---- ---- 97.00A 97.00A 101.60 -20.00 121.60 752 1980 ---- ---- 94.70A 94.70A 99.20 -19.80 119.00 9 1985 ---- ---- 92.40A 92.40A 96.90 -19.50 116.40 1990 ---- ---- 90.20A 90.20A 94.60 -19.20 113.80 102 1995 ---- ---- 88.00A 88.00A 92.30 -19.00 111.30 59 2000 ---- ---- 85.90A 85.90A 90.10 -18.80 360 108.90 8 9034 2005 ---- ---- 83.80A 83.80A 88.00 -18.50 106.50 15 2010 ---- ---- 81.80A 81.80A 85.90 -18.30 104.20 6 2015 ---- ---- 79.90A 79.90A 83.80 -18.10 101.90 181 2020 ---- ---- 77.90A 77.90A 81.80 -17.90 99.70 11 2025 ---- ---- 76.10A 76.10A 79.90 -17.60 28 97.50 1782 2030 ---- ---- 74.20A 74.20A 78.00 -17.40 95.40 39 2035 ---- ---- 72.40A 72.40A 76.20 -17.10 93.30 6 2040 ---- ---- 70.70A 70.70A 74.30 -16.90 91.20 26 2045 ---- ---- 69.00A 69.00A 72.60 -16.60 89.20 33 2050 ---- ---- 67.30A 67.30A 70.90 -16.30 3 87.20 1656 2055 ---- ---- 65.70A 65.70A 69.20 -16.10 85.30 2 2060 ---- ---- 64.10A 64.10A 67.60 -15.80 83.40 269 2065 ---- ---- 62.60A 62.60A 66.00 -15.50 81.50 17 2070 ---- ---- 61.10A 61.10A 64.40 -15.30 79.70 2 2075 ---- ---- 59.60A 59.60A 62.90 -15.00 77.90 4 485 2080 ---- ---- 58.20A 58.20A 61.40 -14.80 76.20 10 2085 ---- ---- 56.80A 56.80A 60.00 -14.50 74.50 504 2090 66.60 66.60 55.50A 67.40B 58.60 -14.20 2 72.80 4 2095 ---- ---- 54.20A 54.20A 57.20 -14.00 71.20 7 2100 57.20 57.20 52.90A 57.60B 55.90 -13.70 3 69.60 60 3014 2105 ---- ---- 51.60A 51.60A 54.60 -13.50 68.10 1 2110 ---- ---- 50.40A 50.40A 53.30 -13.30 66.60 90 2115 ---- ---- 49.20A 49.20A 52.00 -13.10 65.10 5 2120 ---- ---- 48.10A 48.10A 50.80 -12.90 63.70 6 2125 ---- ---- 46.90A 46.90A 49.70 -12.60 28 62.30 1811 2130 48.80 48.80 45.80A 50.20B 48.50 -12.40 1 60.90 3 2135 ---- ---- 44.80A 44.80A 47.40 -12.20 59.60 423 2140 ---- ---- 43.70A 43.70A 46.30 -12.00 58.30 10 2145 ---- ---- 42.70A 42.70A 45.20 -11.80 57.00 5 2150 45.60 45.60 41.70A 44.00A 44.20 -11.60 92 55.80 1 7276 2155 ---- ---- 40.70A 40.70A 43.20 -11.40 54.60 1 88 2160 ---- ---- 39.80A 39.80A 42.20 -11.20 53.40 8 2165 ---- ---- 38.90A 38.90A 41.30 -11.00 52.30 2170 ---- ---- 38.00A 38.00A 40.30 -10.80 51.10 725 2175 45.80 45.80 37.10A 37.10A 39.40 -10.60 2 50.00 454 2180 ---- ---- 36.30A 36.30A 38.50 -10.50 49.00 2185 ---- ---- 35.50A 35.50A 37.70 -10.20 47.90 28 2190 ---- ---- 34.70A 34.70A 36.80 -10.10 46.90 2195 ---- ---- 33.90A 33.90A 36.00 -9.90 45.90 1 2200 33.30 33.30 33.10A 36.40B 35.20 -9.70 3 44.90 7 2458 2205 ---- ---- 32.60A 32.60A 34.40 -9.50 43.90 2 2210 ---- ---- 31.90A 31.90A 33.70 -9.30 43.00 72 2215 ---- ---- 31.00A 31.00A 32.90 -9.20 42.10 1 54 2220 ---- ---- 30.50A 30.50A 32.20 -9.00 41.20 3 5 2225 ---- ---- 29.60A 29.60A 31.50 -8.80 200 40.30 65 73 2230 ---- ---- 29.10A 29.10A 30.80 -8.70 39.50 2235 ---- ---- 28.50A 28.50A 30.10 -8.60 38.70 19 2240 ---- ---- 27.90A 27.90A 29.50 -8.40 37.90 17 2245 ---- ---- 27.20A 27.20A 28.80 -8.30 37.10 2250 28.50 28.50 26.50A 28.20A 28.20 -8.10 3 36.30 2 2512 2255 ---- ---- 26.00A 26.00A 27.60 -7.90 35.50 2260 ---- ---- 25.40A 25.40A 27.00 -7.80 34.80 400 2265 ---- ---- 24.90A 24.90A 26.40 -7.70 34.10 2270 ---- ---- 24.30A 24.30A 25.90 -7.50 33.40 11 2275 ---- ---- 23.70A 23.70A 25.30 -7.40 32.70 269 2280 ---- ---- 23.30A 23.30A 24.80 -7.20 32.00 2290 ---- ---- 22.30A 22.30A 23.70 -7.00 30.70 2300 ---- ---- 21.30A 21.30A 22.80 -6.70 3 29.50 28 3312 2310 ---- ---- 20.50A 20.50A 21.80 -6.50 28.30 72 2320 ---- ---- 19.70A 19.70A 20.90 -6.30 27.20 1 2325 ---- ---- 19.20A 19.20A 20.50 -6.20 26.70 11 2330 ---- ---- 18.90A 18.90A 20.10 -6.00 26.10 6 2340 ---- ---- 18.10A 18.10A 19.20 -5.90 25.10 2350 ---- ---- 17.30A 17.30A 18.50 -5.60 299 24.10 1 163 2360 ---- ---- 16.70A 16.70A 17.70 -5.50 23.20 2370 ---- ---- 16.00A 16.00A 17.00 -5.30 22.30 2375 ---- ---- 15.60A 15.60A 16.70 -5.20 21.90 613 2380 ---- ---- 15.40A 15.40A 16.40 -5.10 21.50 2400 19.00 19.00 14.10A 14.10A 15.10 -4.80 1 19.90 1 3138 2425 ---- ---- 12.80A 12.80A 13.70 -4.40 18.10 27 2450 ---- ---- 11.60A 11.60A 12.40 -4.10 16.50 188 2475 ---- ---- 10.60A 10.60A 11.30 -3.80 15.10 412 842 2490 ---- ---- 10.00A 10.00A 10.70 -3.60 14.30 2500 10.80 10.80 9.60A 10.40A 10.30 -3.50 52 13.80 174 414 2525 ---- ---- 8.80A 8.80A 9.40 -3.30 12.70 5 2550 10.20 10.20 8.00A 8.00A 8.60 -3.00 110 11.60 5 697 2575 9.80 9.80 7.30A 8.00A 7.90 -2.80 11 10.70 24 95 2600 ---- ---- 6.70A 6.70A 7.20 -2.70 50 9.90 150 150 2750 4.70 4.70 4.20A 4.20A 4.50 -1.80 6 6.30 10 10 3000 3.00 3.00 2.30A 2.30A 2.30 -1.10 10 3.40 30 456 OG OCT23 Gold Option CALL 1200 ---- ---- 799.20A 799.20A 805.30 -29.20 834.50 1225 ---- ---- 774.40A 774.40A 780.30 -29.20 809.50 1250 ---- ---- 749.20A 749.20A 755.30 -29.20 784.50 1275 ---- ---- 724.40A 724.40A 730.30 -29.20 759.50 1300 ---- ---- 698.60A 698.60A 705.30 -29.20 734.50 1325 ---- ---- 674.40A 674.40A 680.30 -29.20 709.50 1350 ---- ---- 649.10A 649.10A 655.30 -29.20 684.50 1375 ---- ---- 624.80A 624.80A 630.30 -29.20 659.50 1400 ---- ---- 598.50A 598.50A 605.30 -29.20 634.50 1410 ---- ---- 589.50A 589.50A 595.30 -29.20 624.50 1420 ---- ---- 579.50A 579.50A 585.30 -29.20 614.50 1425 ---- ---- 574.40A 574.40A 580.30 -29.20 609.50 1430 ---- ---- 569.90A 569.90A 575.30 -29.20 604.50 1440 ---- ---- 559.50A 559.50A 565.30 -29.20 594.50 1450 ---- ---- 548.50A 548.50A 555.30 -29.20 584.50 1460 ---- ---- 539.50A 539.50A 545.30 -29.20 574.50 1470 ---- ---- 529.50A 529.50A 535.30 -29.20 564.50 1475 ---- ---- 524.80A 524.80A 530.30 -29.20 559.50 1480 ---- ---- 519.50A 519.50A 525.30 -29.20 554.50 1490 ---- ---- 509.50A 509.50A 515.30 -29.20 544.50 1500 ---- ---- 498.90A 498.90A 505.30 -29.20 534.50 1505 ---- ---- 494.90A 494.90A 500.30 -29.20 529.50 1510 ---- ---- 489.50A 489.50A 495.30 -29.20 524.50 1515 ---- ---- 484.90A 484.90A 490.30 -29.20 519.50 1520 ---- ---- 479.60A 479.60A 485.30 -29.20 514.50 1525 ---- ---- 474.50A 474.50A 480.30 -29.20 509.50 1530 ---- ---- 469.60A 469.60A 475.30 -29.20 504.50 1535 ---- ---- 465.00A 465.00A 470.30 -29.20 499.50 1540 ---- ---- 459.60A 459.60A 465.30 -29.20 494.50 1545 ---- ---- 454.60A 454.60A 460.30 -29.20 489.50 1550 ---- ---- 447.00A 447.00A 455.30 -29.20 484.50 1555 ---- ---- 445.00A 445.00A 450.30 -29.20 479.50 1560 ---- ---- 439.70A 439.70A 445.40 -29.10 474.50 1565 ---- ---- 434.70A 434.70A 440.40 -29.10 469.50 1570 ---- ---- 429.80A 429.80A 435.40 -29.10 464.50 1575 ---- ---- 422.40A 422.40A 430.50 -29.10 459.60 1580 ---- ---- 420.00A 420.00A 425.60 -29.00 454.60 1585 ---- ---- 415.50A 415.50A 420.70 -29.00 449.70 1590 ---- ---- 410.20A 410.20A 415.70 -29.00 444.70 1595 ---- ---- 405.30A 405.30A 410.80 -29.00 439.80 1600 ---- ---- 397.90A 397.90A 406.00 -28.90 434.90 48 1605 ---- ---- 395.50A 395.50A 401.10 -28.90 430.00 1610 ---- ---- 390.70A 390.70A 396.20 -28.90 425.10 1615 ---- ---- 386.20A 386.20A 391.40 -28.80 420.20 1620 ---- ---- 381.00A 381.00A 386.50 -28.80 415.30 1625 ---- ---- 373.80A 373.80A 381.70 -28.80 410.50 1630 ---- ---- 371.40A 371.40A 376.90 -28.70 405.60 1635 ---- ---- 366.60A 366.60A 372.10 -28.70 400.80 1640 ---- ---- 361.80A 361.80A 367.30 -28.60 395.90 1645 ---- ---- 357.00A 357.00A 362.50 -28.60 391.10 1650 ---- ---- 349.90A 349.90A 357.70 -28.60 386.30 1655 ---- ---- 347.80A 347.80A 353.00 -28.50 381.50 1660 ---- ---- 343.10A 343.10A 348.30 -28.40 376.70 1665 ---- ---- 338.40A 338.40A 343.50 -28.50 372.00 1670 ---- ---- 333.70A 333.70A 338.80 -28.40 367.20 1675 ---- ---- 326.40A 326.40A 334.10 -28.40 362.50 1680 ---- ---- 324.30A 324.30A 329.50 -28.30 357.80 1685 ---- ---- 319.70A 319.70A 324.80 -28.30 353.10 1690 ---- ---- 315.10A 315.10A 320.20 -28.20 348.40 1695 ---- ---- 310.20A 310.20A 315.50 -28.20 343.70 1700 ---- ---- 303.30A 303.30A 310.90 -28.20 339.10 1 1705 ---- ---- 301.10A 301.10A 306.30 -28.10 334.40 1710 ---- ---- 296.50A 296.50A 301.80 -28.00 329.80 1715 ---- ---- 292.10A 292.10A 297.20 -28.00 325.20 1720 ---- ---- 285.70A 285.70A 292.70 -27.90 320.60 1 1725 ---- ---- 280.70A 280.70A 288.20 -27.90 316.10 2 1730 ---- ---- 276.30A 276.30A 283.70 -27.80 311.50 5 1735 ---- ---- 271.80A 271.80A 279.30 -27.70 307.00 4 1740 ---- ---- 267.40A 267.40A 274.90 -27.60 302.50 3 1745 ---- ---- 263.10A 263.10A 270.50 -27.50 298.00 2 1750 ---- ---- 258.70A 258.70A 266.10 -27.50 293.60 3 1755 ---- ---- 254.40A 254.40A 261.80 -27.30 289.10 2 1760 ---- ---- 250.10A 250.10A 257.40 -27.30 284.70 1765 ---- ---- 245.90A 245.90A 253.10 -27.30 280.40 1770 ---- ---- 241.60A 241.60A 248.90 -27.10 276.00 1775 ---- ---- 237.50A 237.50A 244.60 -27.10 271.70 1780 ---- ---- 233.30A 233.30A 240.40 -27.00 267.40 2 1785 ---- ---- 229.20A 229.20A 236.30 -26.80 263.10 1790 ---- ---- 225.10A 225.10A 232.10 -26.80 258.90 1795 ---- ---- 221.00A 221.00A 228.00 -26.70 254.70 1800 ---- ---- 217.00A 217.00A 223.90 -26.60 250.50 23 1805 ---- ---- 213.00A 213.00A 219.90 -26.50 246.40 1810 ---- ---- 209.10A 209.10A 215.90 -26.30 242.20 1815 ---- ---- 205.20A 205.20A 211.90 -26.30 238.20 1820 ---- ---- 201.40A 201.40A 208.00 -26.10 234.10 1825 ---- ---- 197.50A 197.50A 204.10 -26.00 230.10 1830 ---- ---- 193.80A 193.80A 200.30 -25.80 226.10 1835 ---- ---- 190.00A 190.00A 196.50 -25.70 222.20 1840 ---- ---- 186.30A 186.30A 192.70 -25.60 218.30 210 1845 ---- ---- 182.70A 182.70A 189.00 -25.40 214.40 1850 ---- ---- 179.10A 179.10A 185.30 -25.30 210.60 13 1855 ---- ---- 175.60A 175.60A 181.70 -25.10 206.80 1860 ---- ---- 172.10A 172.10A 178.10 -25.00 203.10 1865 ---- ---- 168.60A 168.60A 174.60 -24.70 199.30 1870 ---- ---- 165.20A 165.20A 171.10 -24.60 195.70 250 1875 ---- ---- 161.90A 161.90A 167.70 -24.40 192.10 30 1880 ---- ---- 158.60A 158.60A 164.30 -24.20 188.50 1885 ---- ---- 155.30A 155.30A 161.00 -23.90 184.90 1890 ---- ---- 152.10A 152.10A 157.70 -23.80 181.50 1895 ---- ---- 149.00A 149.00A 154.50 -23.50 178.00 1900 ---- ---- 145.90A 145.90A 151.30 -23.30 174.60 73 1905 ---- ---- 142.80A 142.80A 148.20 -23.10 171.30 1910 ---- ---- 139.80A 139.80A 145.10 -22.90 168.00 1915 ---- ---- 136.90A 136.90A 142.10 -22.70 164.80 1920 ---- ---- 134.00A 134.00A 139.10 -22.50 161.60 1925 ---- ---- 131.10A 131.10A 136.20 -22.30 158.50 293 1930 ---- ---- 128.40A 128.40A 133.30 -22.10 155.40 1935 ---- ---- 125.60A 125.60A 130.50 -21.90 152.40 1940 ---- ---- 123.00A 123.00A 127.70 -21.70 149.40 1 1945 ---- ---- 120.30A 120.30A 125.00 -21.40 146.40 2 1950 ---- ---- 117.70A 117.70A 122.40 -21.20 143.60 526 1955 ---- ---- 115.20A 115.20A 119.80 -20.90 140.70 90 1960 ---- ---- 112.80A 112.80A 117.20 -20.70 137.90 40 1965 ---- ---- 110.30A 110.30A 114.70 -20.50 135.20 4 1970 ---- ---- 108.00A 108.00A 112.30 -20.20 132.50 66 1975 ---- ---- 105.30A 105.30A 109.90 -20.00 129.90 483 1980 ---- ---- 103.00A 103.00A 107.50 -19.80 127.30 1 1985 ---- ---- 100.70A 100.70A 105.20 -19.50 124.70 10 1990 ---- ---- 98.50A 98.50A 103.00 -19.20 122.20 1995 ---- ---- 96.40A 96.40A 100.80 -19.00 119.80 2 2000 109.30 109.30 94.30A 94.30A 98.60 -18.70 1 117.30 1 313 2005 ---- ---- 92.20A 92.20A 96.50 -18.50 115.00 2010 ---- ---- 90.20A 90.20A 94.40 -18.30 112.70 157 2015 ---- ---- 88.30A 88.30A 92.40 -18.00 110.40 2020 ---- ---- 86.30A 86.30A 90.40 -17.80 108.20 1 2 2025 ---- ---- 84.50A 84.50A 88.50 -17.50 106.00 11 14 2030 ---- ---- 82.60A 82.60A 86.60 -17.30 1 103.90 1 2035 ---- ---- 80.80A 80.80A 84.70 -17.10 101.80 2 2040 ---- ---- 79.10A 79.10A 82.90 -16.80 99.70 68 2045 ---- ---- 77.40A 77.40A 81.20 -16.50 97.70 2 2050 78.70 78.70 75.70A 81.50B 79.40 -16.30 29 95.70 1 226 2055 ---- ---- 74.10A 74.10A 77.70 -16.10 93.80 2060 ---- ---- 72.50A 72.50A 76.10 -15.80 91.90 2065 ---- ---- 70.90A 70.90A 74.50 -15.60 90.10 2070 ---- ---- 69.40A 69.40A 72.90 -15.40 88.30 1 2075 ---- ---- 67.90A 67.90A 71.30 -15.20 86.50 278 2080 ---- ---- 66.40A 66.40A 69.80 -15.00 84.80 50 2085 ---- ---- 65.00A 65.00A 68.30 -14.80 83.10 19 2090 66.20 66.20 63.60A 68.60B 66.90 -14.50 1 81.40 2 2095 ---- ---- 62.30A 62.30A 65.50 -14.30 79.80 2100 ---- ---- 61.00A 61.00A 64.10 -14.10 78.20 270 792 2105 ---- ---- 59.70A 59.70A 62.80 -13.90 76.70 2110 ---- ---- 58.40A 58.40A 61.50 -13.60 75.10 12 2115 ---- ---- 57.20A 57.20A 60.20 -13.40 73.60 2120 ---- ---- 56.00A 56.00A 58.90 -13.30 72.20 2125 ---- ---- 54.80A 54.80A 57.70 -13.10 501 70.80 3 2130 ---- ---- 53.70A 53.70A 56.50 -12.90 69.40 2135 ---- ---- 52.50A 52.50A 55.30 -12.70 68.00 2140 ---- ---- 51.50A 51.50A 54.20 -12.50 66.70 32 2145 ---- ---- 50.40A 50.40A 53.10 -12.20 65.30 2150 ---- ---- 49.40A 49.40A 52.00 -12.10 64.10 1 593 2155 ---- ---- 48.30A 48.30A 50.90 -11.90 62.80 1 2160 ---- ---- 47.30A 47.30A 49.90 -11.70 61.60 3 2165 ---- ---- 46.40A 46.40A 48.90 -11.50 60.40 2170 ---- ---- 45.40A 45.40A 47.90 -11.30 59.20 11 2175 ---- ---- 44.50A 44.50A 47.00 -11.10 58.10 528 2180 ---- ---- 43.60A 43.60A 46.00 -11.00 57.00 2 2185 ---- ---- 42.70A 42.70A 45.10 -10.80 55.90 26 2190 ---- ---- 41.90A 41.90A 44.20 -10.60 54.80 77 2195 ---- ---- 41.00A 41.00A 43.30 -10.50 53.80 2200 ---- ---- 40.20A 40.20A 42.50 -10.30 14 52.80 1 821 2205 ---- ---- 39.70A 39.70A 41.60 -10.20 51.80 1 2210 ---- ---- 38.90A 38.90A 40.80 -10.00 50.80 2215 ---- ---- 38.10A 38.10A 40.00 -9.90 49.90 3 2220 ---- ---- 37.40A 37.40A 39.20 -9.70 48.90 27 2225 ---- ---- 36.40A 36.40A 38.40 -9.60 48.00 1 2230 ---- ---- 36.00A 36.00A 37.70 -9.40 47.10 2235 ---- ---- 35.20A 35.20A 37.00 -9.30 46.30 2240 ---- ---- 34.60A 34.60A 36.30 -9.10 45.40 2245 ---- ---- 33.90A 33.90A 35.60 -9.00 44.60 2250 ---- ---- 33.00A 33.00A 34.90 -8.80 43.70 111 2255 ---- ---- 32.60A 32.60A 34.20 -8.70 42.90 2260 ---- ---- 31.70A 31.70A 33.60 -8.60 42.20 420 2265 ---- ---- 31.30A 31.30A 32.90 -8.50 41.40 2270 32.20 32.20 30.50A 33.20B 32.30 -8.30 1 40.60 1 2275 ---- ---- 30.00A 30.00A 31.70 -8.20 39.90 601 2280 ---- ---- 29.60A 29.60A 31.10 -8.10 39.20 2290 ---- ---- 28.50A 28.50A 30.00 -7.80 37.80 2300 ---- ---- 27.20A 27.20A 28.90 -7.50 36.40 770 1893 2310 ---- ---- 26.40A 26.40A 27.80 -7.30 35.10 2320 ---- ---- 25.40A 25.40A 26.80 -7.10 33.90 2325 ---- ---- 24.80A 24.80A 26.30 -7.00 36 33.30 94 2330 ---- ---- 24.50A 24.50A 25.80 -6.90 32.70 11 2340 ---- ---- 23.60A 23.60A 24.90 -6.70 31.60 24 2350 ---- ---- 22.60A 22.60A 24.00 -6.50 30.50 333 2360 ---- ---- 22.00A 22.00A 23.10 -6.30 2 29.40 2 2 2370 ---- ---- 21.20A 21.20A 22.30 -6.10 28.40 2375 ---- ---- 20.70A 20.70A 21.90 -6.00 27.90 337 2380 21.40 21.40 20.50A 22.00B 21.50 -6.00 2 27.50 2400 ---- ---- 18.90A 18.90A 20.00 -5.60 25.60 1194 2425 ---- ---- 17.40A 17.40A 18.40 -5.20 23.60 292 2450 ---- ---- 16.00A 16.00A 16.80 -4.90 21.70 101 2475 ---- ---- 14.70A 14.70A 15.50 -4.50 20.00 2500 ---- ---- 13.60A 13.60A 14.30 -4.10 18.40 10 55 2525 ---- ---- 12.50A 12.50A 13.10 -4.00 17.10 27 2550 ---- ---- 11.50A 11.50A 12.10 -3.70 15.80 5 2575 ---- ---- 10.70A 10.70A 11.20 -3.50 14.70 161 2650 9.20 9.20 8.50A 9.10A 9.00 -2.80 11 11.80 128 3000 ---- ---- 3.50A 3.50A 3.70 -1.40 100 5.10 1 2099 OG NOV23 Gold Option CALL 1225 ---- ---- 790.90A 790.90A 796.50 -28.30 824.80 1250 ---- ---- 765.60A 765.60A 771.50 -28.30 799.80 1275 ---- ---- 740.90A 740.90A 746.50 -28.30 774.80 1300 ---- ---- 715.40A 715.40A 721.50 -28.30 749.80 1325 ---- ---- 690.50A 690.50A 696.50 -28.30 724.80 1350 ---- ---- 664.80A 664.80A 671.50 -28.30 699.80 1375 ---- ---- 640.90A 640.90A 646.50 -28.30 674.80 1400 ---- ---- 614.80A 614.80A 621.50 -28.30 649.80 1420 ---- ---- 595.60A 595.60A 601.50 -28.30 629.80 1425 ---- ---- 590.90A 590.90A 596.50 -28.30 624.80 1430 ---- ---- 585.90A 585.90A 591.50 -28.30 619.80 1440 ---- ---- 575.60A 575.60A 581.50 -28.30 609.80 1450 ---- ---- 565.30A 565.30A 571.50 -28.30 599.80 1460 ---- ---- 555.60A 555.60A 561.50 -28.30 589.80 1470 ---- ---- 545.60A 545.60A 551.50 -28.30 579.80 1475 ---- ---- 540.50A 540.50A 546.50 -28.30 574.80 1480 ---- ---- 535.60A 535.60A 541.50 -28.30 569.80 1490 ---- ---- 525.60A 525.60A 531.50 -28.30 559.80 1500 ---- ---- 515.40A 515.40A 521.50 -28.30 549.80 1510 ---- ---- 505.70A 505.70A 511.50 -28.30 539.80 1515 ---- ---- 501.10A 501.10A 506.50 -28.30 534.80 1520 ---- ---- 495.70A 495.70A 501.50 -28.30 529.80 1525 ---- ---- 487.90A 487.90A 496.50 -28.30 524.80 1530 ---- ---- 485.70A 485.70A 491.50 -28.30 519.80 1535 ---- ---- 481.20A 481.20A 486.50 -28.30 514.80 1540 ---- ---- 475.80A 475.80A 481.50 -28.30 509.80 1545 ---- ---- 470.80A 470.80A 476.50 -28.30 504.80 1550 ---- ---- 463.10A 463.10A 471.60 -28.20 499.80 1555 ---- ---- 460.90A 460.90A 466.60 -28.20 494.80 1560 ---- ---- 456.30A 456.30A 461.60 -28.20 489.80 1565 ---- ---- 451.00A 451.00A 456.70 -28.20 484.90 1570 ---- ---- 446.50A 446.50A 451.80 -28.10 479.90 1575 ---- ---- 438.60A 438.60A 446.80 -28.20 475.00 1580 ---- ---- 436.60A 436.60A 441.90 -28.10 470.00 1585 ---- ---- 431.70A 431.70A 437.00 -28.10 465.10 1590 ---- ---- 426.50A 426.50A 432.10 -28.10 460.20 1595 ---- ---- 421.70A 421.70A 427.30 -28.00 455.30 1600 ---- ---- 414.30A 414.30A 422.40 -28.00 450.40 6 1605 ---- ---- 412.00A 412.00A 417.50 -28.00 445.50 1610 ---- ---- 407.60A 407.60A 412.70 -28.00 440.70 1615 ---- ---- 402.70A 402.70A 407.90 -27.90 435.80 1620 ---- ---- 397.90A 397.90A 403.10 -27.90 431.00 1625 ---- ---- 390.30A 390.30A 398.30 -27.80 426.10 1630 ---- ---- 388.40A 388.40A 393.50 -27.80 421.30 1635 ---- ---- 383.60A 383.60A 388.70 -27.80 416.50 1640 ---- ---- 378.90A 378.90A 383.90 -27.80 411.70 1645 ---- ---- 374.00A 374.00A 379.20 -27.70 406.90 1650 ---- ---- 366.50A 366.50A 374.50 -27.70 402.20 1655 ---- ---- 364.70A 364.70A 369.70 -27.70 397.40 1660 ---- ---- 359.90A 359.90A 365.00 -27.70 392.70 1665 ---- ---- 355.30A 355.30A 360.40 -27.50 387.90 1670 ---- ---- 350.60A 350.60A 355.70 -27.50 383.20 1675 ---- ---- 343.20A 343.20A 351.10 -27.40 378.50 1680 ---- ---- 341.30A 341.30A 346.40 -27.40 373.80 1685 ---- ---- 336.70A 336.70A 341.80 -27.40 369.20 1690 ---- ---- 332.10A 332.10A 337.20 -27.30 364.50 1695 ---- ---- 327.50A 327.50A 332.60 -27.30 359.90 1700 ---- ---- 320.30A 320.30A 328.10 -27.20 355.30 1705 ---- ---- 318.50A 318.50A 323.50 -27.20 350.70 1710 ---- ---- 314.00A 314.00A 319.00 -27.10 346.10 2 1715 ---- ---- 306.80A 306.80A 314.50 -27.00 341.50 1720 ---- ---- 302.30A 302.30A 310.00 -27.00 337.00 1725 ---- ---- 297.90A 297.90A 305.60 -26.90 332.50 1730 ---- ---- 293.50A 293.50A 301.10 -26.90 328.00 1735 ---- ---- 289.10A 289.10A 296.70 -26.80 323.50 1740 ---- ---- 284.70A 284.70A 292.30 -26.70 319.00 1745 ---- ---- 280.40A 280.40A 288.00 -26.60 314.60 1750 ---- ---- 276.10A 276.10A 283.60 -26.60 310.20 9 9 1755 ---- ---- 271.80A 271.80A 279.30 -26.50 305.80 1760 ---- ---- 267.60A 267.60A 275.00 -26.40 301.40 1765 ---- ---- 263.30A 263.30A 270.70 -26.40 297.10 1 1770 ---- ---- 259.10A 259.10A 266.50 -26.30 292.80 1775 ---- ---- 255.00A 255.00A 262.30 -26.20 288.50 1780 ---- ---- 250.80A 250.80A 258.10 -26.10 284.20 1785 ---- ---- 246.80A 246.80A 254.00 -26.00 280.00 1 1790 ---- ---- 242.70A 242.70A 249.90 -25.90 275.80 1 1795 ---- ---- 238.70A 238.70A 245.80 -25.80 271.60 1 1800 ---- ---- 234.70A 234.70A 241.70 -25.80 267.50 1805 ---- ---- 230.70A 230.70A 237.70 -25.70 263.40 1810 ---- ---- 226.80A 226.80A 233.70 -25.60 259.30 1815 ---- ---- 222.90A 222.90A 229.80 -25.50 255.30 1820 ---- ---- 219.10A 219.10A 225.90 -25.30 251.20 1825 ---- ---- 215.30A 215.30A 222.00 -25.30 247.30 1830 ---- ---- 211.50A 211.50A 218.20 -25.10 243.30 1835 ---- ---- 207.80A 207.80A 214.40 -25.00 239.40 1840 ---- ---- 204.10A 204.10A 210.60 -24.90 235.50 1845 ---- ---- 200.50A 200.50A 206.90 -24.80 231.70 1850 ---- ---- 196.90A 196.90A 203.20 -24.70 227.90 1855 ---- ---- 193.30A 193.30A 199.60 -24.50 224.10 1860 ---- ---- 189.80A 189.80A 196.00 -24.40 220.40 1865 ---- ---- 186.30A 186.30A 192.50 -24.20 216.70 1870 ---- ---- 182.90A 182.90A 189.00 -24.10 213.10 1 1875 ---- ---- 179.50A 179.50A 185.50 -24.00 209.50 1 1880 ---- ---- 176.20A 176.20A 182.10 -23.80 205.90 1885 ---- ---- 172.90A 172.90A 178.70 -23.70 202.40 1890 ---- ---- 169.70A 169.70A 175.40 -23.60 199.00 1 1895 ---- ---- 166.50A 166.50A 172.10 -23.40 195.50 1 1900 ---- ---- 163.30A 163.30A 168.90 -23.20 192.10 1 301 1905 ---- ---- 160.30A 160.30A 165.70 -23.10 188.80 1910 ---- ---- 157.20A 157.20A 162.60 -22.90 185.50 3 1915 ---- ---- 154.20A 154.20A 159.50 -22.70 182.20 1920 ---- ---- 151.30A 151.30A 156.50 -22.50 179.00 1925 ---- ---- 148.40A 148.40A 153.50 -22.40 175.90 1930 ---- ---- 145.50A 145.50A 150.50 -22.20 172.70 1935 ---- ---- 142.70A 142.70A 147.60 -22.10 169.70 1940 ---- ---- 140.00A 140.00A 144.80 -21.80 166.60 1945 ---- ---- 137.30A 137.30A 142.00 -21.60 163.60 1950 ---- ---- 134.60A 134.60A 139.20 -21.50 160.70 1955 ---- ---- 132.00A 132.00A 136.50 -21.30 157.80 1960 ---- ---- 129.40A 129.40A 133.90 -21.00 154.90 1965 ---- ---- 126.90A 126.90A 131.30 -20.80 152.10 1970 ---- ---- 124.40A 124.40A 128.70 -20.70 149.40 1975 ---- ---- 122.00A 122.00A 126.20 -20.50 146.70 1980 ---- ---- 119.60A 119.60A 123.70 -20.30 144.00 25 1985 ---- ---- 117.30A 117.30A 121.30 -20.10 141.40 1990 ---- ---- 115.00A 115.00A 119.00 -19.80 138.80 1995 ---- ---- 112.70A 112.70A 116.60 -19.60 136.20 2000 ---- ---- 110.50A 110.50A 114.40 -19.30 133.70 85 2005 ---- ---- 108.40A 108.40A 112.10 -19.20 131.30 2010 ---- ---- 106.30A 106.30A 109.90 -19.00 128.90 195 2015 ---- ---- 104.20A 104.20A 107.80 -18.70 126.50 204 2020 ---- ---- 102.10A 102.10A 105.70 -18.50 124.20 2025 ---- ---- 100.20A 100.20A 103.60 -18.30 121.90 2 2030 ---- ---- 98.20A 98.20A 101.60 -18.10 119.70 2035 ---- ---- 96.30A 96.30A 99.60 -17.90 117.50 43 2040 ---- ---- 94.40A 94.40A 97.70 -17.60 115.30 2045 ---- ---- 92.60A 92.60A 95.80 -17.40 113.20 10 2050 ---- ---- 90.80A 90.80A 94.00 -17.20 111.20 25 30 2055 ---- ---- 89.00A 89.00A 92.10 -17.00 109.10 2060 ---- ---- 87.30A 87.30A 90.40 -16.70 107.10 1 2065 ---- ---- 85.60A 85.60A 88.60 -16.60 105.20 2070 ---- ---- 83.90A 83.90A 86.90 -16.40 103.30 121 2075 ---- ---- 82.30A 82.30A 85.30 -16.10 101.40 5 2080 ---- ---- 80.70A 80.70A 83.60 -15.90 99.50 2085 ---- ---- 79.20A 79.20A 82.00 -15.70 97.70 20 2090 ---- ---- 77.60A 77.60A 80.50 -15.50 96.00 2095 ---- ---- 76.10A 76.10A 78.90 -15.30 94.20 2100 ---- ---- 74.60A 74.60A 77.40 -15.10 68 92.50 115 2105 ---- ---- 73.30A 73.30A 76.00 -14.90 90.90 1 2110 ---- ---- 71.90A 71.90A 74.50 -14.70 89.20 2115 ---- ---- 70.50A 70.50A 73.10 -14.50 87.60 2120 ---- ---- 69.20A 69.20A 71.70 -14.40 86.10 1 2125 ---- ---- 67.90A 67.90A 70.40 -14.10 84.50 2130 ---- ---- 66.60A 66.60A 69.10 -13.90 83.00 2135 ---- ---- 65.30A 65.30A 67.80 -13.80 81.60 2140 ---- ---- 64.10A 64.10A 66.50 -13.60 80.10 3 2145 ---- ---- 62.90A 62.90A 65.20 -13.50 78.70 2150 ---- ---- 61.80A 61.80A 64.00 -13.30 77.30 71 2155 ---- ---- 60.60A 60.60A 62.80 -13.10 75.90 4 2160 ---- ---- 59.50A 59.50A 61.70 -12.90 74.60 2165 ---- ---- 58.30A 58.30A 60.50 -12.80 73.30 2170 ---- ---- 57.20A 57.20A 59.40 -12.60 72.00 1 2175 ---- ---- 56.20A 56.20A 58.30 -12.50 70.80 2 2180 ---- ---- 55.20A 55.20A 57.20 -12.30 69.50 7 2185 ---- ---- 54.20A 54.20A 56.20 -12.10 68.30 2190 ---- ---- 53.20A 53.20A 55.10 -12.10 67.20 2 2195 ---- ---- 52.20A 52.20A 54.10 -11.90 66.00 2200 ---- ---- 51.30A 51.30A 53.20 -11.70 64.90 785 2205 ---- ---- 50.40A 50.40A 52.20 -11.60 63.80 1 2210 ---- ---- 49.50A 49.50A 51.30 -11.40 62.70 5 2215 ---- ---- 48.60A 48.60A 50.30 -11.30 61.60 2220 ---- ---- 47.70A 47.70A 49.40 -11.10 60.50 1 2225 ---- ---- 46.90A 46.90A 48.60 -10.90 59.50 18 2230 ---- ---- 46.10A 46.10A 47.70 -10.80 58.50 2235 ---- ---- 45.30A 45.30A 46.90 -10.60 57.50 2240 ---- ---- 44.50A 44.50A 46.00 -10.60 56.60 2245 ---- ---- 43.70A 43.70A 45.20 -10.40 55.60 2250 ---- ---- 43.00A 43.00A 44.50 -10.20 54.70 405 2255 ---- ---- 42.20A 42.20A 43.70 -10.10 53.80 16 2260 ---- ---- 41.50A 41.50A 42.90 -10.00 52.90 2265 ---- ---- 40.80A 40.80A 42.20 -9.80 52.00 2270 ---- ---- 40.10A 40.10A 41.50 -9.60 51.10 2275 ---- ---- 39.40A 39.40A 40.80 -9.50 50.30 7 2280 ---- ---- 38.70A 38.70A 40.10 -9.40 49.50 2285 ---- ---- 38.00A 38.00A 39.40 -9.30 48.70 2290 ---- ---- 37.40A 37.40A 38.70 -9.20 47.90 2300 ---- ---- 36.20A 36.20A 37.50 -8.80 46.30 480 2310 ---- ---- 35.00A 35.00A 36.20 -8.60 44.80 2320 ---- ---- 33.80A 33.80A 35.10 -8.30 43.40 2325 ---- ---- 33.30A 33.30A 34.50 -8.20 42.70 2330 ---- ---- 32.70A 32.70A 33.90 -8.10 42.00 2340 ---- ---- 31.70A 31.70A 32.80 -7.90 40.70 2350 ---- ---- 30.70A 30.70A 31.80 -7.70 39.50 1 2360 ---- ---- 29.70A 29.70A 30.80 -7.40 38.20 2370 ---- ---- 28.70A 28.70A 29.80 -7.30 37.10 2375 ---- ---- 28.30A 28.30A 29.30 -7.20 36.50 31 2380 ---- ---- 27.90A 27.90A 28.90 -7.00 35.90 1 2400 ---- ---- 26.20A 26.20A 27.10 -6.70 33.80 90 2425 ---- ---- 24.20A 24.20A 25.10 -6.20 31.30 2450 ---- ---- 22.40A 22.40A 23.30 -5.80 29.10 2 2475 ---- ---- 20.80A 20.80A 21.60 -5.40 27.00 2500 ---- ---- 19.30A 19.30A 20.00 -5.10 25.10 3 2525 ---- ---- 17.90A 17.90A 18.60 -4.80 23.40 2550 ---- ---- 16.70A 16.70A 17.30 -4.50 21.80 2575 ---- ---- 15.60A 15.60A 16.20 -4.20 20.40 9 2800 ---- ---- 8.70A 8.70A 9.00 -2.70 11.70 51 OG DEC23 Gold Option CALL 1000 ---- ---- 1016.10A 1016.10A 1021.50 -28.30 1049.80 1025 ---- ---- 991.10A 991.10A 996.50 -28.30 1024.80 1050 ---- ---- 965.90A 965.90A 971.50 -28.30 999.80 1075 ---- ---- 941.10A 941.10A 946.50 -28.30 974.80 1080 ---- ---- 936.00A 936.00A 941.50 -28.30 969.80 1090 ---- ---- 926.20A 926.20A 931.50 -28.30 959.80 1100 ---- ---- 916.10A 916.10A 921.50 -28.30 949.80 1110 ---- ---- 906.20A 906.20A 911.50 -28.30 939.80 1120 ---- ---- 896.00A 896.00A 901.50 -28.30 929.80 1125 ---- ---- 890.40A 890.40A 896.50 -28.30 924.80 1130 ---- ---- 885.50A 885.50A 891.50 -28.30 919.80 1140 ---- ---- 875.50A 875.50A 881.50 -28.30 909.80 1150 ---- ---- 865.40A 865.40A 871.50 -28.30 899.80 1160 ---- ---- 855.50A 855.50A 861.50 -28.30 889.80 1170 ---- ---- 845.50A 845.50A 851.50 -28.30 879.80 1175 ---- ---- 840.40A 840.40A 846.50 -28.30 874.80 1180 ---- ---- 835.80A 835.80A 841.50 -28.30 869.80 1185 ---- ---- 830.80A 830.80A 836.50 -28.30 864.80 1190 ---- ---- 825.70A 825.70A 831.50 -28.30 859.80 1195 ---- ---- 820.60A 820.60A 826.50 -28.30 854.80 1200 ---- ---- 815.40A 815.40A 821.50 -28.30 849.80 1205 ---- ---- 810.50A 810.50A 816.50 -28.30 844.80 1210 ---- ---- 805.50A 805.50A 811.50 -28.30 839.80 1215 ---- ---- 800.50A 800.50A 806.50 -28.30 834.80 1220 ---- ---- 795.50A 795.50A 801.50 -28.30 829.80 1225 ---- ---- 790.40A 790.40A 796.50 -28.30 824.80 1230 ---- ---- 785.50A 785.50A 791.50 -28.30 819.80 1235 ---- ---- 780.50A 780.50A 786.50 -28.30 814.80 1240 ---- ---- 775.50A 775.50A 781.50 -28.30 809.80 1245 ---- ---- 770.50A 770.50A 776.50 -28.30 804.80 1250 ---- ---- 765.50A 765.50A 771.50 -28.30 799.80 1255 ---- ---- 760.50A 760.50A 766.50 -28.30 794.80 1260 ---- ---- 755.60A 755.60A 761.50 -28.30 789.80 1265 ---- ---- 750.80A 750.80A 756.50 -28.30 784.80 1270 ---- ---- 745.70A 745.70A 751.50 -28.30 779.80 1275 ---- ---- 740.50A 740.50A 746.50 -28.30 774.80 1280 ---- ---- 735.80A 735.80A 741.50 -28.30 769.80 1285 ---- ---- 730.80A 730.80A 736.50 -28.30 764.80 1290 ---- ---- 725.80A 725.80A 731.50 -28.30 759.80 1295 ---- ---- 720.70A 720.70A 726.50 -28.30 754.80 1300 ---- ---- 715.60A 715.60A 721.50 -28.30 749.80 1305 ---- ---- 711.10A 711.10A 716.50 -28.30 744.80 1310 ---- ---- 706.10A 706.10A 711.50 -28.30 739.80 1315 ---- ---- 700.50A 700.50A 706.50 -28.30 734.80 1320 ---- ---- 695.50A 695.50A 701.50 -28.30 729.80 1325 ---- ---- 691.00A 691.00A 696.50 -28.30 724.80 1330 ---- ---- 685.50A 685.50A 691.50 -28.30 719.80 1335 ---- ---- 680.50A 680.50A 686.50 -28.30 714.80 1340 ---- ---- 675.50A 675.50A 681.50 -28.30 709.80 1345 ---- ---- 671.10A 671.10A 676.50 -28.30 704.80 1350 ---- ---- 666.00A 666.00A 671.50 -28.30 699.80 1355 ---- ---- 660.70A 660.70A 666.50 -28.30 694.80 1360 ---- ---- 655.80A 655.80A 661.50 -28.30 689.80 1365 ---- ---- 650.80A 650.80A 656.50 -28.30 684.80 1370 ---- ---- 645.80A 645.80A 651.50 -28.30 679.80 1375 ---- ---- 640.60A 640.60A 646.50 -28.30 674.80 1380 ---- ---- 635.90A 635.90A 641.50 -28.30 669.80 1385 ---- ---- 630.70A 630.70A 636.50 -28.30 664.80 1390 ---- ---- 625.60A 625.60A 631.50 -28.30 659.80 1395 ---- ---- 621.30A 621.30A 626.50 -28.30 654.80 1400 ---- ---- 615.70A 615.70A 621.50 -28.30 649.80 1405 ---- ---- 611.10A 611.10A 616.50 -28.30 644.80 1410 ---- ---- 606.30A 606.30A 611.50 -28.30 639.80 1415 ---- ---- 600.50A 600.50A 606.50 -28.30 634.80 1420 ---- ---- 595.50A 595.50A 601.50 -28.30 629.80 1425 ---- ---- 590.60A 590.60A 596.50 -28.30 624.80 1430 ---- ---- 585.80A 585.80A 591.50 -28.30 619.80 1435 ---- ---- 580.80A 580.80A 586.50 -28.30 614.80 1440 ---- ---- 575.80A 575.80A 581.50 -28.30 609.80 1445 ---- ---- 570.90A 570.90A 576.50 -28.30 604.80 1450 ---- ---- 565.70A 565.70A 571.50 -28.30 599.80 1455 ---- ---- 560.80A 560.80A 566.50 -28.30 594.80 1460 ---- ---- 555.60A 555.60A 561.50 -28.30 589.80 1465 ---- ---- 550.60A 550.60A 556.50 -28.30 584.80 1470 ---- ---- 546.10A 546.10A 551.50 -28.30 579.80 1475 ---- ---- 540.60A 540.60A 546.50 -28.30 574.80 1480 ---- ---- 535.80A 535.80A 541.50 -28.30 569.80 1485 ---- ---- 530.90A 530.90A 536.50 -28.30 564.80 1490 ---- ---- 525.90A 525.90A 531.50 -28.30 559.80 1495 ---- ---- 520.80A 520.80A 526.50 -28.30 554.80 1500 ---- ---- 512.90A 512.90A 521.50 -28.30 549.80 1505 ---- ---- 510.80A 510.80A 516.50 -28.30 544.80 1510 ---- ---- 506.00A 506.00A 511.50 -28.30 539.80 1515 ---- ---- 501.00A 501.00A 506.50 -28.30 534.80 1520 ---- ---- 496.10A 496.10A 501.50 -28.30 529.80 1525 ---- ---- 488.10A 488.10A 496.50 -28.30 524.80 1530 ---- ---- 486.10A 486.10A 491.60 -28.20 519.80 1535 ---- ---- 481.00A 481.00A 486.60 -28.20 514.80 1540 ---- ---- 476.20A 476.20A 481.70 -28.20 509.90 1545 ---- ---- 471.10A 471.10A 476.70 -28.20 504.90 1550 ---- ---- 463.50A 463.50A 471.80 -28.20 500.00 1555 ---- ---- 461.40A 461.40A 466.90 -28.10 495.00 1560 ---- ---- 456.60A 456.60A 462.00 -28.10 490.10 1565 ---- ---- 451.80A 451.80A 457.10 -28.10 485.20 1570 ---- ---- 446.90A 446.90A 452.20 -28.10 480.30 1575 ---- ---- 439.20A 439.20A 447.40 -28.00 475.40 1580 ---- ---- 437.10A 437.10A 442.50 -28.00 470.50 1585 ---- ---- 432.30A 432.30A 437.70 -27.90 465.60 1590 ---- ---- 427.50A 427.50A 432.80 -28.00 460.80 1595 ---- ---- 422.70A 422.70A 428.00 -27.90 455.90 1600 ---- ---- 415.20A 415.20A 423.20 -27.90 451.10 95 1605 ---- ---- 413.30A 413.30A 418.40 -27.90 446.30 1610 ---- ---- 408.20A 408.20A 413.60 -27.90 441.50 1615 ---- ---- 403.50A 403.50A 408.90 -27.80 436.70 1620 ---- ---- 398.80A 398.80A 404.10 -27.80 431.90 1625 ---- ---- 391.50A 391.50A 399.40 -27.70 427.10 50 1630 ---- ---- 389.80A 389.80A 394.70 -27.70 422.40 1635 ---- ---- 385.00A 385.00A 390.00 -27.60 417.60 1640 ---- ---- 380.30A 380.30A 385.30 -27.60 412.90 1645 ---- ---- 375.70A 375.70A 380.60 -27.60 408.20 1650 ---- ---- 368.20A 368.20A 375.90 -27.60 403.50 100 1655 ---- ---- 366.30A 366.30A 371.30 -27.50 398.80 1660 ---- ---- 361.70A 361.70A 366.70 -27.50 394.20 1665 ---- ---- 357.10A 357.10A 362.10 -27.40 389.50 1670 ---- ---- 352.50A 352.50A 357.50 -27.40 384.90 1675 ---- ---- 345.20A 345.20A 352.90 -27.40 380.30 1680 ---- ---- 343.40A 343.40A 348.40 -27.30 375.70 1685 ---- ---- 338.90A 338.90A 343.90 -27.20 371.10 1690 ---- ---- 334.40A 334.40A 339.30 -27.20 366.50 1695 ---- ---- 327.20A 327.20A 334.90 -27.10 362.00 1700 ---- ---- 322.80A 322.80A 330.40 -27.10 357.50 26 267 1705 ---- ---- 318.30A 318.30A 325.90 -27.10 353.00 1710 ---- ---- 313.90A 313.90A 321.50 -27.00 348.50 1715 ---- ---- 309.50A 309.50A 317.10 -26.90 344.00 1720 ---- ---- 305.20A 305.20A 312.70 -26.80 339.50 1725 ---- ---- 300.90A 300.90A 308.40 -26.70 335.10 2 1730 ---- ---- 296.50A 296.50A 304.00 -26.70 330.70 1735 ---- ---- 292.30A 292.30A 299.70 -26.60 326.30 1 1740 ---- ---- 288.00A 288.00A 295.40 -26.50 321.90 1 1745 ---- ---- 283.80A 283.80A 291.10 -26.50 317.60 1750 ---- ---- 279.60A 279.60A 286.90 -26.40 313.30 550 1755 ---- ---- 275.40A 275.40A 282.70 -26.30 309.00 1760 ---- ---- 271.30A 271.30A 278.50 -26.20 304.70 1765 ---- ---- 267.20A 267.20A 274.40 -26.10 300.50 1770 ---- ---- 263.10A 263.10A 270.20 -26.10 296.30 1775 ---- ---- 259.10A 259.10A 266.20 -25.90 292.10 122 1780 ---- ---- 255.00A 255.00A 262.10 -25.90 288.00 1785 ---- ---- 251.10A 251.10A 258.10 -25.70 283.80 1 1790 ---- ---- 247.10A 247.10A 254.10 -25.60 279.70 1795 ---- ---- 243.20A 243.20A 250.10 -25.60 275.70 1800 247.60 247.60 239.40A 250.30B 246.20 -25.40 3 271.60 3 5742 1805 ---- ---- 235.50A 235.50A 242.30 -25.30 267.60 1810 ---- ---- 231.70A 231.70A 238.40 -25.30 263.70 1815 ---- ---- 227.90A 227.90A 234.60 -25.10 259.70 1820 ---- ---- 224.20A 224.20A 230.80 -25.00 255.80 1825 ---- ---- 220.50A 220.50A 227.00 -25.00 252.00 1830 ---- ---- 216.80A 216.80A 223.30 -24.80 248.10 50 1835 ---- ---- 213.20A 213.20A 219.60 -24.70 244.30 1 1840 ---- ---- 209.70A 209.70A 216.00 -24.60 240.60 1 1845 ---- ---- 206.10A 206.10A 212.40 -24.40 236.80 1850 ---- ---- 202.60A 202.60A 208.80 -24.30 233.10 21 1654 1855 ---- ---- 199.20A 199.20A 205.30 -24.20 229.50 2 1860 ---- ---- 195.80A 195.80A 201.80 -24.10 225.90 75 1865 ---- ---- 192.40A 192.40A 198.40 -23.90 222.30 1870 ---- ---- 189.10A 189.10A 195.00 -23.80 218.80 100 1875 ---- ---- 185.80A 185.80A 191.60 -23.70 215.30 670 1880 ---- ---- 182.60A 182.60A 188.30 -23.60 211.90 130 1885 ---- ---- 179.40A 179.40A 185.10 -23.40 208.50 1890 ---- ---- 176.30A 176.30A 181.90 -23.20 205.10 1 1895 ---- ---- 173.20A 173.20A 178.70 -23.10 201.80 1900 ---- ---- 170.10A 170.10A 175.60 -22.90 198.50 1593 1905 ---- ---- 167.10A 167.10A 172.50 -22.80 195.30 10 1910 ---- ---- 164.10A 164.10A 169.50 -22.60 192.10 50 1915 ---- ---- 161.20A 161.20A 166.50 -22.40 188.90 1 1920 ---- ---- 158.30A 158.30A 163.50 -22.30 185.80 30 1925 ---- ---- 155.50A 155.50A 160.60 -22.10 182.70 536 1930 ---- ---- 152.70A 152.70A 157.80 -21.90 179.70 1 1935 ---- ---- 150.00A 150.00A 155.00 -21.70 176.70 1 1940 ---- ---- 147.30A 147.30A 152.20 -21.60 173.80 101 1945 ---- ---- 144.60A 144.60A 149.50 -21.40 170.90 286 1950 ---- ---- 142.10A 142.10A 146.80 -21.20 56 168.00 10092 1955 ---- ---- 139.50A 139.50A 144.20 -21.00 165.20 1960 ---- ---- 137.00A 137.00A 141.60 -20.80 162.40 1 1965 ---- ---- 134.50A 134.50A 139.00 -20.70 159.70 1970 ---- ---- 132.10A 132.10A 136.50 -20.50 157.00 103 1975 ---- ---- 129.70A 129.70A 134.10 -20.20 154.30 131 1980 ---- ---- 127.30A 127.30A 131.60 -20.10 151.70 1 1985 ---- ---- 125.00A 125.00A 129.30 -19.80 149.10 1990 129.60 129.60 122.80A 129.60 126.90 -19.70 3 146.60 53 1995 ---- ---- 120.50A 120.50A 124.60 -19.50 144.10 1 2000 121.00 121.00 118.40A 118.40A 122.40 -19.30 109 141.70 24 4633 2005 ---- ---- 116.20A 116.20A 120.20 -19.10 139.30 201 2010 ---- ---- 114.10A 114.10A 118.00 -18.90 136.90 2015 ---- ---- 112.10A 112.10A 115.90 -18.70 134.60 32 2020 ---- ---- 110.10A 110.10A 113.80 -18.50 132.30 18 2025 ---- ---- 108.10A 108.10A 111.70 -18.40 130.10 858 2030 ---- ---- 106.10A 106.10A 109.70 -18.20 127.90 500 2035 ---- ---- 104.20A 104.20A 107.70 -18.00 125.70 26 2040 ---- ---- 102.40A 102.40A 105.80 -17.80 123.60 63 2045 ---- ---- 100.50A 100.50A 103.90 -17.60 121.50 4 2050 102.30 102.30 98.80A 104.20B 102.00 -17.50 48 119.50 208 2565 2055 ---- ---- 97.00A 97.00A 100.10 -17.30 117.40 1 2060 ---- ---- 95.30A 95.30A 98.30 -17.20 115.50 8 2065 ---- ---- 93.60A 93.60A 96.60 -16.90 113.50 2070 ---- ---- 91.90A 91.90A 94.80 -16.80 111.60 11 2075 ---- ---- 90.30A 90.30A 93.10 -16.70 109.80 354 2080 ---- ---- 88.70A 88.70A 91.50 -16.40 107.90 2085 ---- ---- 87.10A 87.10A 89.90 -16.20 106.10 2090 ---- ---- 85.60A 85.60A 88.30 -16.10 104.40 2 2095 ---- ---- 84.10A 84.10A 86.70 -15.90 102.60 1 2100 ---- ---- 82.60A 82.60A 85.20 -15.70 39 100.90 524 11052 2105 ---- ---- 81.20A 81.20A 83.80 -15.50 99.30 2110 ---- ---- 79.80A 79.80A 82.30 -15.30 97.60 75 2115 ---- ---- 78.40A 78.40A 80.90 -15.10 96.00 2120 ---- ---- 77.10A 77.10A 79.50 -14.90 94.40 49 2125 ---- ---- 75.70A 75.70A 78.10 -14.80 92.90 61 2130 ---- ---- 74.40A 74.40A 76.70 -14.60 91.30 433 2135 ---- ---- 73.20A 73.20A 75.40 -14.40 89.80 2140 ---- ---- 71.90A 71.90A 74.10 -14.30 88.40 2145 ---- ---- 70.70A 70.70A 72.80 -14.10 86.90 2 2150 81.50 81.50 69.50A 69.50A 71.60 -13.90 21 85.50 729 3441 2155 ---- ---- 68.30A 68.30A 70.40 -13.70 84.10 1 2160 ---- ---- 67.20A 67.20A 69.30 -13.50 82.80 3 2165 ---- ---- 66.10A 66.10A 68.20 -13.30 81.50 9 2170 ---- ---- 65.00A 65.00A 67.20 -13.00 80.20 11 2175 ---- ---- 63.90A 63.90A 66.10 -12.80 78.90 402 2180 ---- ---- 62.70A 62.70A 65.00 -12.60 77.60 9 2185 63.00 63.10 61.70A 61.70A 63.90 -12.50 5 76.40 20 2190 ---- ---- 60.70A 60.70A 62.80 -12.40 75.20 1 4 2195 ---- ---- 59.70A 59.70A 61.70 -12.30 74.00 2 2200 59.80 60.50 58.50A 62.30B 60.70 -12.20 14 72.90 5 4299 2205 ---- ---- 57.70A 57.70A 59.60 -12.20 71.80 2210 ---- ---- 56.80A 56.80A 58.60 -12.00 70.60 1 2215 ---- ---- 55.90A 55.90A 57.70 -11.80 69.50 2 2220 ---- ---- 55.00A 55.00A 56.70 -11.80 68.50 1 2225 ---- ---- 54.10A 54.10A 55.80 -11.60 67.40 15 498 2230 ---- ---- 53.20A 53.20A 54.90 -11.50 66.40 2 2235 ---- ---- 52.40A 52.40A 54.00 -11.30 65.30 1 2240 ---- ---- 51.50A 51.50A 53.20 -11.10 64.30 1 2245 ---- ---- 50.70A 50.70A 52.30 -11.00 63.30 1 2250 ---- ---- 49.90A 49.90A 51.50 -10.90 62.40 205 4976 2255 ---- ---- 49.10A 49.10A 50.70 -10.70 61.40 2260 ---- ---- 48.40A 48.40A 49.90 -10.60 60.50 100 2265 ---- ---- 47.60A 47.60A 49.20 -10.40 59.60 2270 ---- ---- 46.90A 46.90A 48.40 -10.30 58.70 2275 ---- ---- 46.10A 46.10A 47.70 -10.10 57.80 325 2280 ---- ---- 45.40A 45.40A 46.90 -10.00 56.90 2285 ---- ---- 44.70A 44.70A 46.20 -9.90 56.10 2290 ---- ---- 44.00A 44.00A 45.50 -9.70 55.20 2295 ---- ---- 43.30A 43.30A 44.80 -9.60 54.40 1 2300 44.60 44.60 42.70A 45.10B 44.10 -9.50 1023 53.60 16 2788 2305 ---- ---- 42.00A 42.00A 43.50 -9.30 52.80 2310 ---- ---- 41.40A 41.40A 42.80 -9.20 52.00 2315 ---- ---- 40.80A 40.80A 42.10 -9.20 51.30 2320 ---- ---- 40.20A 40.20A 41.50 -9.00 50.50 2325 ---- ---- 39.60A 39.60A 40.90 -8.90 49.80 1004 2330 ---- ---- 39.00A 39.00A 40.30 -8.70 49.00 2335 ---- ---- 38.40A 38.40A 39.60 -8.70 48.30 2340 ---- ---- 37.80A 37.80A 39.00 -8.60 47.60 7 2345 ---- ---- 37.30A 37.30A 38.50 -8.40 46.90 2350 ---- ---- 36.70A 36.70A 37.90 -8.30 46.20 53 10001 2360 ---- ---- 35.60A 35.60A 36.80 -8.10 44.90 2370 ---- ---- 34.60A 34.60A 35.70 -7.90 43.60 2375 ---- ---- 34.10A 34.10A 35.20 -7.80 43.00 53 10187 2380 ---- ---- 33.60A 33.60A 34.60 -7.80 42.40 2 2390 ---- ---- 32.70A 32.70A 33.60 -7.60 41.20 2400 32.00 32.00 31.30 33.70B 32.70 -7.40 2058 40.10 10 5933 2410 ---- ---- 30.80A 30.80A 31.80 -7.20 39.00 1 2420 ---- ---- 30.00A 30.00A 30.90 -7.00 37.90 1 2425 ---- ---- 29.50A 29.50A 30.40 -7.00 37.40 2 1551 2430 ---- ---- 29.10A 29.10A 30.00 -6.90 36.90 1 1 2440 ---- ---- 28.30A 28.30A 29.20 -6.60 35.80 16 2450 ---- ---- 27.60A 27.60A 28.40 -6.50 9 34.90 11 578 2475 ---- ---- 25.70A 25.70A 26.50 -6.10 32.60 2490 ---- ---- 24.70A 24.70A 25.40 -5.90 31.30 2500 26.00 26.00 23.40 25.60 24.70 -5.80 1083 30.50 282 18592 2525 ---- ---- 22.50A 22.50A 23.20 -5.40 28.60 1 2550 ---- ---- 21.10A 21.10A 21.70 -5.10 26.80 29 2575 ---- ---- 19.70A 19.70A 20.30 -4.90 25.20 2 16 2600 ---- ---- 18.60A 18.60A 19.10 -4.70 51 23.80 167 4286 2625 ---- ---- 17.40A 17.40A 17.90 -4.50 22.40 10 2650 ---- ---- 16.40A 16.40A 16.90 -4.20 21.10 352 2700 ---- ---- 14.60A 14.60A 15.00 -3.80 18.80 10 2686 2750 ---- ---- 13.00A 13.00A 13.40 -3.40 16.80 952 2800 ---- ---- 11.70A 11.70A 11.90 -3.20 15.10 5 715 2900 ---- ---- 9.50A 9.50A 9.70 -2.60 1 12.30 1 3000 7.90 7.90 7.80A 7.80A 7.90 -2.30 1 10.20 289 11078 3200 ---- ---- 5.50A 5.50A 5.60 -1.70 3 7.30 80 2748 4000 1.90 1.90 1.90 1.90 2.00 -.80 4 2.80 1 32 900 ---- ---- 1115.30A 1115.30A 1121.50 -28.30 1149.80 925 ---- ---- 1090.60A 1090.60A 1096.50 -28.30 1124.80 950 ---- ---- 1065.30A 1065.30A 1071.50 -28.30 1099.80 975 ---- ---- 1040.90A 1040.90A 1046.50 -28.30 1074.80 OG JAN24 Gold Option CALL 1250 ---- ---- 782.90A 782.90A 786.80 -28.10 814.90 1275 ---- ---- 758.00A 758.00A 761.80 -28.10 789.90 1300 ---- ---- 733.00A 733.00A 736.80 -28.10 764.90 1325 ---- ---- 708.00A 708.00A 711.80 -28.10 739.90 1350 ---- ---- 683.00A 683.00A 686.80 -28.10 714.90 1375 ---- ---- 658.00A 658.00A 661.80 -28.10 689.90 1400 ---- ---- 633.00A 633.00A 636.80 -28.10 664.90 1425 ---- ---- 607.80A 607.80A 611.80 -28.10 639.90 1430 ---- ---- 603.20A 603.20A 606.80 -28.10 634.90 1440 ---- ---- 593.20A 593.20A 596.80 -28.10 624.90 1450 ---- ---- 583.00A 583.00A 586.80 -28.10 614.90 1460 ---- ---- 573.20A 573.20A 576.80 -28.10 604.90 1470 ---- ---- 563.20A 563.20A 566.80 -28.10 594.90 1475 ---- ---- 558.00A 558.00A 561.80 -28.10 589.90 1480 ---- ---- 553.20A 553.20A 556.80 -28.10 584.90 1490 ---- ---- 543.30A 543.30A 546.80 -28.10 574.90 1500 ---- ---- 528.80A 528.80A 536.80 -28.10 564.90 1510 ---- ---- 523.40A 523.40A 526.80 -28.10 554.90 1520 ---- ---- 513.30A 513.30A 516.80 -28.10 544.90 1525 ---- ---- 504.00A 504.00A 511.90 -28.00 539.90 1530 ---- ---- 503.50A 503.50A 506.90 -28.00 534.90 1535 ---- ---- 498.40A 498.40A 502.00 -28.00 530.00 1540 ---- ---- 493.70A 493.70A 497.10 -27.90 525.00 1545 ---- ---- 488.20A 488.20A 492.10 -28.00 520.10 1550 ---- ---- 479.60A 479.60A 487.20 -28.00 515.20 1555 ---- ---- 478.50A 478.50A 482.30 -27.90 510.20 1560 ---- ---- 473.70A 473.70A 477.50 -27.80 505.30 1565 ---- ---- 468.80A 468.80A 472.60 -27.90 500.50 1570 ---- ---- 464.00A 464.00A 467.80 -27.80 495.60 1575 ---- ---- 455.30A 455.30A 462.90 -27.80 490.70 1580 ---- ---- 454.30A 454.30A 458.10 -27.80 485.90 1585 ---- ---- 449.50A 449.50A 453.30 -27.70 481.00 1590 ---- ---- 444.70A 444.70A 448.50 -27.70 476.20 1595 ---- ---- 439.80A 439.80A 443.70 -27.70 471.40 1600 ---- ---- 431.50A 431.50A 438.90 -27.70 466.60 1605 ---- ---- 430.30A 430.30A 434.10 -27.70 461.80 1610 ---- ---- 425.60A 425.60A 429.40 -27.60 457.00 1615 ---- ---- 420.90A 420.90A 424.60 -27.60 452.20 1620 ---- ---- 416.80A 416.80A 419.90 -27.60 447.50 1625 ---- ---- 407.90A 407.90A 415.20 -27.50 442.70 1630 ---- ---- 407.40A 407.40A 410.50 -27.50 438.00 1635 ---- ---- 402.60A 402.60A 405.80 -27.50 433.30 1640 ---- ---- 398.10A 398.10A 401.20 -27.40 428.60 1645 ---- ---- 393.40A 393.40A 396.50 -27.40 423.90 1650 ---- ---- 384.60A 384.60A 391.90 -27.30 419.20 1655 ---- ---- 384.00A 384.00A 387.30 -27.20 414.50 1660 ---- ---- 379.00A 379.00A 382.70 -27.20 409.90 1665 ---- ---- 374.40A 374.40A 378.10 -27.20 405.30 1670 ---- ---- 369.80A 369.80A 373.50 -27.20 400.70 1675 ---- ---- 361.80A 361.80A 368.90 -27.20 396.10 1680 ---- ---- 360.90A 360.90A 364.40 -27.10 391.50 1685 ---- ---- 356.40A 356.40A 359.90 -27.00 386.90 1690 ---- ---- 348.40A 348.40A 355.40 -27.00 382.40 1695 ---- ---- 343.90A 343.90A 350.90 -27.00 377.90 1700 ---- ---- 339.50A 339.50A 346.50 -26.80 373.30 7 7 1705 ---- ---- 335.10A 335.10A 342.00 -26.90 368.90 1710 ---- ---- 330.70A 330.70A 337.60 -26.80 364.40 1715 ---- ---- 326.40A 326.40A 333.20 -26.80 360.00 1720 ---- ---- 322.00A 322.00A 328.90 -26.60 355.50 1725 ---- ---- 317.70A 317.70A 324.50 -26.60 351.10 1730 ---- ---- 313.40A 313.40A 320.20 -26.50 346.70 1735 ---- ---- 309.20A 309.20A 315.90 -26.50 342.40 1740 ---- ---- 304.90A 304.90A 311.60 -26.40 338.00 1745 ---- ---- 300.70A 300.70A 307.40 -26.30 333.70 1750 ---- ---- 296.50A 296.50A 303.20 -26.20 329.40 2 4 1755 ---- ---- 292.40A 292.40A 299.00 -26.20 325.20 1760 ---- ---- 288.20A 288.20A 294.80 -26.10 320.90 1765 ---- ---- 284.20A 284.20A 290.70 -26.00 316.70 1770 ---- ---- 280.10A 280.10A 286.60 -25.90 312.50 1775 ---- ---- 276.10A 276.10A 282.50 -25.90 308.40 1780 ---- ---- 272.00A 272.00A 278.50 -25.70 304.20 1785 ---- ---- 268.10A 268.10A 274.40 -25.70 300.10 1790 ---- ---- 264.10A 264.10A 270.40 -25.70 296.10 1 1795 ---- ---- 260.20A 260.20A 266.50 -25.50 292.00 1800 ---- ---- 256.40A 256.40A 262.60 -25.40 288.00 18 1805 ---- ---- 252.50A 252.50A 258.70 -25.30 284.00 1810 ---- ---- 248.70A 248.70A 254.80 -25.20 280.00 1815 ---- ---- 244.90A 244.90A 251.00 -25.10 276.10 1820 ---- ---- 241.20A 241.20A 247.20 -25.00 272.20 1825 ---- ---- 237.50A 237.50A 243.40 -25.00 268.40 1830 ---- ---- 233.80A 233.80A 239.70 -24.80 264.50 1835 ---- ---- 230.20A 230.20A 236.00 -24.70 260.70 1840 ---- ---- 226.60A 226.60A 232.30 -24.70 257.00 1845 ---- ---- 223.10A 223.10A 228.70 -24.50 253.20 1850 ---- ---- 219.60A 219.60A 225.10 -24.40 249.50 2 1855 ---- ---- 216.10A 216.10A 221.60 -24.30 245.90 1860 ---- ---- 212.70A 212.70A 218.10 -24.20 242.30 1865 ---- ---- 209.30A 209.30A 214.70 -24.00 238.70 1870 ---- ---- 205.90A 205.90A 211.20 -23.90 235.10 1875 ---- ---- 202.60A 202.60A 207.90 -23.70 231.60 1 1880 ---- ---- 199.40A 199.40A 204.50 -23.60 228.10 1885 ---- ---- 196.10A 196.10A 201.20 -23.50 224.70 1890 ---- ---- 193.00A 193.00A 198.00 -23.30 221.30 1895 ---- ---- 189.80A 189.80A 194.80 -23.20 218.00 1900 ---- ---- 186.70A 186.70A 191.60 -23.00 214.60 8 1905 ---- ---- 183.70A 183.70A 188.50 -22.90 211.40 1910 ---- ---- 180.70A 180.70A 185.40 -22.70 208.10 1915 ---- ---- 177.70A 177.70A 182.30 -22.60 204.90 1920 ---- ---- 174.80A 174.80A 179.30 -22.50 201.80 1925 ---- ---- 171.90A 171.90A 176.30 -22.40 198.70 1930 ---- ---- 169.00A 169.00A 173.40 -22.20 195.60 1935 ---- ---- 166.20A 166.20A 170.50 -22.10 192.60 1940 ---- ---- 163.50A 163.50A 167.70 -21.90 189.60 1945 ---- ---- 160.80A 160.80A 164.90 -21.70 186.60 1950 ---- ---- 158.10A 158.10A 162.20 -21.50 18 183.70 726 106 1955 ---- ---- 155.50A 155.50A 159.50 -21.40 180.90 1960 ---- ---- 152.90A 152.90A 156.80 -21.30 178.10 1965 ---- ---- 150.30A 150.30A 154.20 -21.10 175.30 1970 ---- ---- 147.80A 147.80A 151.60 -21.00 172.60 1975 ---- ---- 145.40A 145.40A 149.10 -20.80 169.90 1980 ---- ---- 143.00A 143.00A 146.60 -20.60 167.20 3 1985 ---- ---- 140.60A 140.60A 144.20 -20.40 164.60 3 1990 ---- ---- 138.20A 138.20A 141.70 -20.40 162.10 1995 ---- ---- 135.90A 135.90A 139.40 -20.10 159.50 2000 ---- ---- 133.70A 133.70A 137.00 -20.00 18 157.00 796 201 2005 ---- ---- 131.40A 131.40A 134.70 -19.90 154.60 2010 ---- ---- 129.30A 129.30A 132.50 -19.70 152.20 2015 ---- ---- 127.10A 127.10A 130.30 -19.50 149.80 2020 130.00 130.00 125.00A 128.60A 128.10 -19.30 1 147.40 3 2025 ---- ---- 122.90A 122.90A 125.90 -19.20 145.10 2030 ---- ---- 120.90A 120.90A 123.80 -19.10 142.90 2035 ---- ---- 118.90A 118.90A 121.70 -18.90 140.60 2040 ---- ---- 116.90A 116.90A 119.70 -18.70 138.40 2045 ---- ---- 115.00A 115.00A 117.70 -18.60 136.30 2050 ---- ---- 113.10A 113.10A 115.70 -18.40 134.10 100 3435 2055 ---- ---- 111.20A 111.20A 113.80 -18.30 132.10 79 2060 ---- ---- 109.40A 109.40A 111.90 -18.10 130.00 2065 ---- ---- 107.60A 107.60A 110.00 -18.00 128.00 2070 ---- ---- 105.80A 105.80A 108.20 -17.80 126.00 2075 ---- ---- 104.10A 104.10A 106.40 -17.60 124.00 2080 ---- ---- 102.40A 102.40A 104.60 -17.50 122.10 2085 ---- ---- 100.70A 100.70A 102.90 -17.30 120.20 2090 ---- ---- 99.10A 99.10A 101.20 -17.20 118.40 2095 ---- ---- 97.50A 97.50A 99.60 -17.00 116.60 2100 ---- ---- 95.90A 95.90A 97.90 -16.90 114.80 3380 2105 ---- ---- 94.40A 94.40A 96.30 -16.70 113.00 2110 ---- ---- 92.90A 92.90A 94.80 -16.50 111.30 1 2115 ---- ---- 91.40A 91.40A 93.20 -16.40 109.60 2120 ---- ---- 89.90A 89.90A 91.70 -16.30 108.00 2125 ---- ---- 88.50A 88.50A 90.30 -16.00 106.30 2130 ---- ---- 87.10A 87.10A 88.80 -15.90 104.70 11 2135 ---- ---- 85.70A 85.70A 87.40 -15.80 103.20 2140 ---- ---- 84.30A 84.30A 86.00 -15.60 101.60 1 2145 ---- ---- 83.00A 83.00A 84.60 -15.50 100.10 2150 ---- ---- 81.70A 81.70A 83.30 -15.30 98.60 566 2155 ---- ---- 80.40A 80.40A 82.00 -15.10 97.10 2160 ---- ---- 79.10A 79.10A 80.70 -14.90 95.60 2165 ---- ---- 77.90A 77.90A 79.40 -14.80 94.20 2170 ---- ---- 76.70A 76.70A 78.10 -14.70 92.80 2175 ---- ---- 75.50A 75.50A 76.90 -14.50 91.40 2180 ---- ---- 74.30A 74.30A 75.70 -14.30 90.00 2 2185 ---- ---- 73.20A 73.20A 74.60 -14.10 88.70 2190 ---- ---- 72.10A 72.10A 73.40 -14.00 87.40 1 2195 ---- ---- 71.00A 71.00A 72.30 -13.80 86.10 2200 ---- ---- 69.90A 69.90A 71.20 -13.60 84.80 156 2205 ---- ---- 68.80A 68.80A 70.10 -13.50 83.60 2210 ---- ---- 67.70A 67.70A 69.00 -13.40 82.40 1 2215 ---- ---- 66.60A 66.60A 68.00 -13.20 81.20 2220 ---- ---- 65.60A 65.60A 66.90 -13.10 80.00 2225 ---- ---- 64.70A 64.70A 65.90 -12.90 78.80 2230 ---- ---- 63.70A 63.70A 64.90 -12.80 77.70 2235 ---- ---- 62.70A 62.70A 64.00 -12.60 76.60 2240 ---- ---- 61.80A 61.80A 63.00 -12.50 75.50 2245 ---- ---- 60.90A 60.90A 62.10 -12.30 74.40 2250 ---- ---- 60.00A 60.00A 61.20 -12.10 73.30 1 2255 ---- ---- 59.10A 59.10A 60.30 -12.00 72.30 2260 ---- ---- 58.20A 58.20A 59.40 -11.90 71.30 2265 ---- ---- 57.40A 57.40A 58.50 -11.70 70.20 2270 ---- ---- 56.60A 56.60A 57.60 -11.60 69.20 2275 ---- ---- 55.70A 55.70A 56.80 -11.50 68.30 2280 ---- ---- 54.90A 54.90A 56.00 -11.30 67.30 2290 ---- ---- 53.40A 53.40A 54.40 -11.00 65.40 2300 ---- ---- 51.90A 51.90A 52.80 -10.80 63.60 129 2310 ---- ---- 50.40A 50.40A 51.30 -10.60 61.90 2320 ---- ---- 49.00A 49.00A 49.90 -10.30 60.20 2325 ---- ---- 48.30A 48.30A 49.20 -10.20 59.40 2330 ---- ---- 47.60A 47.60A 48.50 -10.10 58.60 2340 ---- ---- 46.30A 46.30A 47.10 -9.90 57.00 2350 ---- ---- 45.10A 45.10A 45.80 -9.70 55.50 2360 ---- ---- 43.80A 43.80A 44.60 -9.50 54.10 2370 ---- ---- 42.60A 42.60A 43.40 -9.30 52.70 2375 ---- ---- 42.10A 42.10A 42.80 -9.20 52.00 1 2380 ---- ---- 41.50A 41.50A 42.20 -9.10 51.30 2400 ---- ---- 39.30A 39.30A 40.00 -8.70 6 48.70 242 738 2425 38.00 38.00 36.80A 38.00 37.40 -8.30 1 45.70 25 2450 ---- ---- 34.50A 34.50A 35.00 -7.90 42.90 310 2475 ---- ---- 32.40A 32.40A 32.80 -7.50 40.30 2500 ---- ---- 30.40A 30.40A 30.80 -7.10 37.90 196 2525 ---- ---- 28.60A 28.60A 28.90 -6.80 35.70 111 2550 ---- ---- 26.90A 26.90A 27.20 -6.40 33.60 2575 ---- ---- 25.30A 25.30A 25.60 -6.10 31.70 2600 ---- ---- 23.90A 23.90A 24.20 -5.70 29.90 1 1 2700 ---- ---- 19.00A 19.00A 19.20 -4.80 24.00 124 OG FEB24 Gold Option CALL 1250 ---- ---- 782.90A 782.90A 786.80 -28.10 814.90 1275 ---- ---- 757.90A 757.90A 761.80 -28.10 789.90 1300 ---- ---- 732.90A 732.90A 736.80 -28.10 764.90 1325 ---- ---- 708.00A 708.00A 711.80 -28.10 739.90 1350 ---- ---- 682.90A 682.90A 686.80 -28.10 714.90 1375 ---- ---- 658.00A 658.00A 661.80 -28.10 689.90 1400 ---- ---- 633.00A 633.00A 636.80 -28.10 664.90 1425 ---- ---- 608.00A 608.00A 611.80 -28.10 639.90 1430 ---- ---- 603.10A 603.10A 606.80 -28.10 634.90 1440 ---- ---- 593.10A 593.10A 596.80 -28.10 624.90 1450 ---- ---- 583.00A 583.00A 586.80 -28.10 614.90 1460 ---- ---- 573.20A 573.20A 576.80 -28.10 604.90 1470 ---- ---- 563.30A 563.30A 566.80 -28.10 594.90 1475 ---- ---- 553.90A 553.90A 561.80 -28.10 589.90 1480 ---- ---- 553.40A 553.40A 556.80 -28.10 584.90 1490 ---- ---- 543.20A 543.20A 546.80 -28.10 574.90 1500 ---- ---- 529.00A 529.00A 536.80 -28.10 564.90 1510 ---- ---- 523.50A 523.50A 526.90 -28.00 554.90 1520 ---- ---- 513.60A 513.60A 517.00 -28.00 545.00 1525 ---- ---- 504.60A 504.60A 512.10 -27.90 540.00 1530 ---- ---- 503.30A 503.30A 507.20 -27.90 535.10 1535 ---- ---- 498.40A 498.40A 502.30 -27.90 530.20 1540 ---- ---- 493.60A 493.60A 497.40 -27.90 525.30 1545 ---- ---- 488.80A 488.80A 492.50 -27.90 520.40 1550 ---- ---- 480.30A 480.30A 487.60 -27.90 515.50 1555 ---- ---- 479.10A 479.10A 482.80 -27.80 510.60 1560 ---- ---- 474.20A 474.20A 477.90 -27.80 505.70 1565 ---- ---- 469.40A 469.40A 473.10 -27.80 500.90 1570 ---- ---- 464.60A 464.60A 468.30 -27.70 496.00 1575 ---- ---- 456.30A 456.30A 463.50 -27.70 491.20 1580 ---- ---- 455.00A 455.00A 458.70 -27.70 486.40 1585 ---- ---- 450.20A 450.20A 453.90 -27.70 481.60 1590 ---- ---- 445.50A 445.50A 449.20 -27.60 476.80 1595 ---- ---- 440.80A 440.80A 444.40 -27.60 472.00 1600 ---- ---- 432.70A 432.70A 439.70 -27.60 467.30 1605 ---- ---- 432.00A 432.00A 435.00 -27.50 462.50 1610 ---- ---- 427.40A 427.40A 430.30 -27.50 457.80 1615 ---- ---- 422.10A 422.10A 425.60 -27.50 453.10 1620 ---- ---- 417.40A 417.40A 421.00 -27.40 448.40 1625 ---- ---- 409.40A 409.40A 416.30 -27.40 443.70 1630 ---- ---- 408.70A 408.70A 411.70 -27.30 439.00 1635 ---- ---- 404.10A 404.10A 407.10 -27.30 434.40 1640 ---- ---- 399.30A 399.30A 402.50 -27.20 429.70 1645 ---- ---- 394.30A 394.30A 397.90 -27.20 425.10 1650 ---- ---- 386.50A 386.50A 393.30 -27.20 420.50 1655 ---- ---- 385.20A 385.20A 388.80 -27.10 415.90 1660 ---- ---- 380.70A 380.70A 384.20 -27.10 411.30 1665 ---- ---- 376.30A 376.30A 379.70 -27.10 406.80 1670 ---- ---- 371.80A 371.80A 375.20 -27.00 402.20 1675 ---- ---- 364.10A 364.10A 370.80 -26.90 397.70 1680 ---- ---- 359.60A 359.60A 366.30 -26.90 393.20 1685 ---- ---- 355.20A 355.20A 361.90 -26.80 388.70 1690 ---- ---- 350.80A 350.80A 357.50 -26.80 384.30 1695 ---- ---- 346.50A 346.50A 353.10 -26.70 379.80 1700 ---- ---- 342.10A 342.10A 348.70 -26.70 375.40 1705 ---- ---- 337.80A 337.80A 344.40 -26.60 371.00 1710 ---- ---- 333.50A 333.50A 340.10 -26.50 366.60 1 1715 ---- ---- 329.20A 329.20A 335.80 -26.40 362.20 1720 ---- ---- 325.00A 325.00A 331.50 -26.40 357.90 1725 ---- ---- 320.80A 320.80A 327.20 -26.40 353.60 1730 ---- ---- 316.60A 316.60A 323.00 -26.30 349.30 1735 ---- ---- 312.40A 312.40A 318.80 -26.20 345.00 1740 ---- ---- 308.30A 308.30A 314.60 -26.10 340.70 1745 ---- ---- 304.10A 304.10A 310.50 -26.00 336.50 1750 ---- ---- 300.10A 300.10A 306.40 -25.90 332.30 1755 ---- ---- 296.00A 296.00A 302.30 -25.80 328.10 1760 ---- ---- 292.00A 292.00A 298.20 -25.80 324.00 1765 ---- ---- 288.00A 288.00A 294.10 -25.70 319.80 1770 ---- ---- 284.00A 284.00A 290.10 -25.60 315.70 1775 ---- ---- 280.10A 280.10A 286.10 -25.60 311.70 1780 ---- ---- 276.20A 276.20A 282.20 -25.40 307.60 1785 ---- ---- 272.30A 272.30A 278.30 -25.30 303.60 1790 ---- ---- 268.50A 268.50A 274.40 -25.20 299.60 1795 ---- ---- 264.70A 264.70A 270.50 -25.20 295.70 1800 ---- ---- 260.90A 260.90A 266.70 -25.00 291.70 1 1805 ---- ---- 257.10A 257.10A 262.90 -24.90 287.80 1810 ---- ---- 253.40A 253.40A 259.10 -24.90 284.00 1815 ---- ---- 249.80A 249.80A 255.40 -24.70 280.10 1820 ---- ---- 246.10A 246.10A 251.60 -24.70 276.30 1825 ---- ---- 242.50A 242.50A 248.00 -24.60 272.60 1830 ---- ---- 239.00A 239.00A 244.30 -24.50 268.80 1835 ---- ---- 235.40A 235.40A 240.70 -24.40 265.10 1840 ---- ---- 231.90A 231.90A 237.20 -24.30 261.50 1845 ---- ---- 228.50A 228.50A 233.70 -24.10 257.80 1850 ---- ---- 225.10A 225.10A 230.20 -24.10 254.30 21 12 1855 ---- ---- 221.70A 221.70A 226.70 -24.00 250.70 1860 ---- ---- 218.40A 218.40A 223.30 -23.90 247.20 1865 ---- ---- 215.10A 215.10A 219.90 -23.80 243.70 1870 ---- ---- 211.80A 211.80A 216.60 -23.60 240.20 1875 ---- ---- 208.60A 208.60A 213.30 -23.50 236.80 1880 ---- ---- 205.40A 205.40A 210.00 -23.40 233.40 1885 ---- ---- 202.20A 202.20A 206.80 -23.30 230.10 1890 ---- ---- 199.10A 199.10A 203.60 -23.10 226.70 1895 ---- ---- 196.10A 196.10A 200.50 -23.00 223.50 1900 ---- ---- 193.10A 193.10A 197.40 -22.80 220.20 2 1905 ---- ---- 190.10A 190.10A 194.30 -22.70 217.00 6 1910 ---- ---- 187.10A 187.10A 191.30 -22.60 213.90 1915 ---- ---- 184.20A 184.20A 188.30 -22.40 210.70 1920 ---- ---- 181.30A 181.30A 185.40 -22.20 207.60 1925 ---- ---- 178.50A 178.50A 182.50 -22.10 204.60 500 1930 ---- ---- 175.70A 175.70A 179.60 -22.00 201.60 1935 ---- ---- 173.00A 173.00A 176.80 -21.80 198.60 1940 ---- ---- 170.30A 170.30A 174.00 -21.60 195.60 10 1945 ---- ---- 167.60A 167.60A 171.30 -21.50 192.80 1950 ---- ---- 165.00A 165.00A 168.60 -21.30 189.90 1955 ---- ---- 162.40A 162.40A 165.90 -21.20 187.10 12 1960 ---- ---- 159.90A 159.90A 163.30 -21.00 184.30 1965 ---- ---- 157.30A 157.30A 160.70 -20.90 181.60 1970 ---- ---- 154.90A 154.90A 158.20 -20.70 178.90 1975 ---- ---- 152.40A 152.40A 155.70 -20.60 176.30 1980 ---- ---- 150.00A 150.00A 153.20 -20.50 173.70 1985 ---- ---- 147.70A 147.70A 150.70 -20.40 171.10 24 1990 ---- ---- 145.40A 145.40A 148.30 -20.30 168.60 1995 ---- ---- 143.10A 143.10A 146.00 -20.10 166.10 2000 ---- ---- 140.80A 140.80A 143.70 -19.90 163.60 451 2005 ---- ---- 138.60A 138.60A 141.40 -19.80 161.20 2010 ---- ---- 136.50A 136.50A 139.10 -19.70 158.80 2015 ---- ---- 134.30A 134.30A 136.90 -19.60 156.50 2020 ---- ---- 132.20A 132.20A 134.70 -19.50 154.20 137 2025 ---- ---- 130.20A 130.20A 132.60 -19.30 151.90 2030 ---- ---- 128.10A 128.10A 130.50 -19.20 149.70 2035 ---- ---- 126.10A 126.10A 128.40 -19.10 147.50 2040 ---- ---- 124.20A 124.20A 126.40 -18.90 145.30 2045 ---- ---- 122.20A 122.20A 124.40 -18.80 143.20 2050 ---- ---- 120.30A 120.30A 122.40 -18.70 141.10 450 2055 ---- ---- 118.50A 118.50A 120.50 -18.50 139.00 177 2060 ---- ---- 116.60A 116.60A 118.60 -18.40 137.00 2065 ---- ---- 114.80A 114.80A 116.80 -18.20 135.00 17 2070 ---- ---- 113.10A 113.10A 114.90 -18.20 133.10 1 1 2075 ---- ---- 111.30A 111.30A 113.10 -18.00 131.10 2080 ---- ---- 109.60A 109.60A 111.40 -17.80 129.20 2085 ---- ---- 107.90A 107.90A 109.60 -17.70 127.30 2090 ---- ---- 106.30A 106.30A 107.90 -17.60 125.50 2095 ---- ---- 104.70A 104.70A 106.30 -17.40 123.70 2100 ---- ---- 103.10A 103.10A 104.60 -17.30 121.90 17 610 2105 ---- ---- 101.50A 101.50A 103.00 -17.10 120.10 2110 ---- ---- 100.00A 100.00A 101.50 -16.90 118.40 2115 ---- ---- 98.50A 98.50A 99.90 -16.80 116.70 2120 ---- ---- 97.00A 97.00A 98.40 -16.60 115.00 2125 105.00 106.00B 95.00 99.00B 96.90 -16.40 130 113.30 25 213 2130 ---- ---- 94.10A 94.10A 95.40 -16.30 111.70 2135 ---- ---- 92.70A 92.70A 94.00 -16.10 110.10 2140 ---- ---- 91.30A 91.30A 92.60 -15.90 108.50 2145 ---- ---- 89.90A 89.90A 91.20 -15.70 106.90 2150 ---- ---- 88.60A 88.60A 89.80 -15.60 105.40 35 2155 ---- ---- 87.30A 87.30A 88.50 -15.40 103.90 2160 ---- ---- 86.00A 86.00A 87.20 -15.20 102.40 1 2165 ---- ---- 84.80A 84.80A 85.90 -15.00 100.90 2170 ---- ---- 83.50A 83.50A 84.60 -14.90 99.50 2175 ---- ---- 82.30A 82.30A 83.40 -14.70 98.10 2180 ---- ---- 81.10A 81.10A 82.20 -14.50 96.70 2185 ---- ---- 79.90A 79.90A 81.00 -14.30 95.30 2190 ---- ---- 78.80A 78.80A 79.80 -14.20 94.00 2195 ---- ---- 77.70A 77.70A 78.60 -14.10 92.70 2200 ---- ---- 76.60A 76.60A 77.50 -13.90 91.40 421 2205 ---- ---- 75.50A 75.50A 76.40 -13.70 90.10 2210 ---- ---- 74.40A 74.40A 75.30 -13.60 88.90 2215 ---- ---- 73.30A 73.30A 74.20 -13.40 87.60 2220 ---- ---- 72.20A 72.20A 73.20 -13.20 86.40 2225 ---- ---- 71.20A 71.20A 72.10 -13.10 85.20 2230 ---- ---- 70.20A 70.20A 71.10 -13.00 84.10 2235 ---- ---- 69.20A 69.20A 70.10 -12.80 82.90 2240 ---- ---- 68.20A 68.20A 69.10 -12.70 81.80 2245 ---- ---- 67.30A 67.30A 68.10 -12.60 80.70 2250 ---- ---- 66.30A 66.30A 67.20 -12.40 79.60 45 2255 ---- ---- 65.30A 65.30A 66.30 -12.20 78.50 2260 ---- ---- 64.50A 64.50A 65.30 -12.20 77.50 2265 ---- ---- 63.50A 63.50A 64.40 -12.00 76.40 2270 ---- ---- 62.80A 62.80A 63.60 -11.80 75.40 2275 ---- ---- 61.90A 61.90A 62.70 -11.70 74.40 2280 ---- ---- 61.10A 61.10A 61.80 -11.60 73.40 2290 ---- ---- 59.50A 59.50A 60.20 -11.30 71.50 2300 ---- ---- 57.90A 57.90A 58.50 -11.20 69.70 1224 2310 ---- ---- 56.40A 56.40A 57.00 -10.90 67.90 2320 ---- ---- 54.90A 54.90A 55.50 -10.70 66.20 2325 ---- ---- 54.20A 54.20A 54.70 -10.60 65.30 525 2330 ---- ---- 53.50A 53.50A 54.00 -10.50 64.50 2340 ---- ---- 52.10A 52.10A 52.60 -10.30 62.90 2350 ---- ---- 50.70A 50.70A 51.30 -10.00 61.30 409 2360 ---- ---- 49.30A 49.30A 49.90 -9.90 59.80 2370 ---- ---- 48.10A 48.10A 48.70 -9.60 58.30 2375 ---- ---- 47.60A 47.60A 48.10 -9.50 57.60 89 2380 ---- ---- 46.90A 46.90A 47.40 -9.50 56.90 2400 ---- ---- 44.70A 44.70A 45.10 -9.00 54.10 103 2425 ---- ---- 42.00A 42.00A 42.40 -8.60 51.00 8 2450 ---- ---- 39.60A 39.60A 39.90 -8.10 48.00 2475 ---- ---- 37.30A 37.30A 37.50 -7.70 45.20 2500 ---- ---- 35.20A 35.20A 35.40 -7.30 42.70 289 2525 ---- ---- 33.20A 33.20A 33.40 -6.90 40.30 3 2550 ---- ---- 31.30A 31.30A 31.50 -6.60 38.10 2575 ---- ---- 29.60A 29.60A 29.80 -6.30 36.10 2800 17.90 17.90 17.90 18.80B 18.70 -4.20 1 22.90 2 393 3000 ---- ---- 13.00A 13.00A 13.10 -3.00 50 16.10 98 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 801.60 -27.30 828.90 1275 ---- ---- ---- ---- 776.60 -27.30 803.90 1300 ---- ---- ---- ---- 751.60 -27.30 778.90 1325 ---- ---- ---- ---- 726.60 -27.30 753.90 1350 ---- ---- ---- ---- 701.60 -27.30 728.90 1375 ---- ---- ---- ---- 676.60 -27.30 703.90 1400 ---- ---- ---- ---- 651.60 -27.30 678.90 1425 ---- ---- ---- ---- 626.60 -27.30 653.90 1440 ---- ---- ---- ---- 611.60 -27.30 638.90 1450 ---- ---- ---- ---- 601.60 -27.30 628.90 1460 ---- ---- ---- ---- 591.60 -27.30 618.90 1470 ---- ---- ---- ---- 581.60 -27.30 608.90 1475 ---- ---- ---- ---- 576.60 -27.30 603.90 1480 ---- ---- ---- ---- 571.60 -27.30 598.90 1490 ---- ---- ---- ---- 561.60 -27.30 588.90 1500 ---- ---- ---- ---- 551.70 -27.20 578.90 1510 ---- ---- ---- ---- 541.80 -27.20 569.00 1520 ---- ---- ---- ---- 532.00 -27.10 559.10 1525 ---- ---- ---- ---- 527.10 -27.00 554.10 1530 ---- ---- ---- ---- 522.30 -26.90 549.20 1540 ---- ---- ---- ---- 512.60 -26.90 539.50 1545 ---- ---- ---- ---- 507.70 -26.90 534.60 1550 ---- ---- ---- ---- 502.90 -26.80 529.70 1555 ---- ---- ---- ---- 498.10 -26.80 524.90 1560 ---- ---- ---- ---- 493.30 -26.70 520.00 1565 ---- ---- ---- ---- 488.50 -26.70 515.20 1570 ---- ---- ---- ---- 483.80 -26.60 510.40 1575 ---- ---- ---- ---- 479.00 -26.60 505.60 1580 ---- ---- ---- ---- 474.30 -26.50 500.80 1585 ---- ---- ---- ---- 469.50 -26.60 496.10 1590 ---- ---- ---- ---- 464.80 -26.50 491.30 1595 ---- ---- ---- ---- 460.10 -26.50 486.60 1600 ---- ---- ---- ---- 455.40 -26.40 481.80 1605 ---- ---- ---- ---- 450.80 -26.30 477.10 1610 ---- ---- ---- ---- 446.10 -26.30 472.40 1615 ---- ---- ---- ---- 441.50 -26.20 467.70 1620 ---- ---- ---- ---- 436.80 -26.20 463.00 1625 ---- ---- ---- ---- 432.20 -26.20 458.40 1630 ---- ---- ---- ---- 427.60 -26.10 453.70 1635 ---- ---- ---- ---- 423.00 -26.10 449.10 1640 ---- ---- ---- ---- 418.40 -26.10 444.50 1645 ---- ---- ---- ---- 413.90 -25.90 439.80 1650 ---- ---- ---- ---- 409.30 -25.90 435.20 1655 ---- ---- ---- ---- 404.80 -25.80 430.60 1660 ---- ---- ---- ---- 400.30 -25.80 426.10 1665 ---- ---- ---- ---- 395.70 -25.80 421.50 1670 ---- ---- ---- ---- 391.30 -25.70 417.00 1675 ---- ---- ---- ---- 386.80 -25.60 412.40 1680 ---- ---- ---- ---- 382.30 -25.60 407.90 1685 ---- ---- ---- ---- 377.90 -25.50 403.40 1690 ---- ---- ---- ---- 373.40 -25.50 398.90 1695 ---- ---- ---- ---- 369.00 -25.50 394.50 1700 ---- ---- ---- ---- 364.60 -25.40 390.00 1705 ---- ---- ---- ---- 360.30 -25.30 385.60 1710 ---- ---- ---- ---- 355.90 -25.30 381.20 1715 ---- ---- ---- ---- 351.60 -25.20 376.80 1720 ---- ---- ---- ---- 347.30 -25.10 372.40 1725 ---- ---- ---- ---- 343.00 -25.00 368.00 1730 ---- ---- ---- ---- 338.70 -25.00 363.70 1735 ---- ---- ---- ---- 334.50 -24.90 359.40 1740 ---- ---- ---- ---- 330.30 -24.80 355.10 1745 ---- ---- ---- ---- 326.10 -24.70 350.80 1750 ---- ---- ---- ---- 321.90 -24.70 346.60 1755 ---- ---- ---- ---- 317.70 -24.70 342.40 1760 ---- ---- ---- ---- 313.60 -24.60 338.20 1765 ---- ---- ---- ---- 309.50 -24.50 334.00 1770 ---- ---- ---- ---- 305.50 -24.30 329.80 1775 ---- ---- ---- ---- 301.40 -24.30 325.70 1780 ---- ---- ---- ---- 297.40 -24.20 321.60 1785 ---- ---- ---- ---- 293.50 -24.10 317.60 1790 ---- ---- ---- ---- 289.50 -24.00 313.50 1795 ---- ---- ---- ---- 285.60 -23.90 309.50 1800 ---- ---- ---- ---- 281.70 -23.90 305.60 1805 ---- ---- ---- ---- 277.90 -23.70 301.60 1810 ---- ---- ---- ---- 274.10 -23.60 297.70 1815 ---- ---- ---- ---- 270.30 -23.60 293.90 1820 ---- ---- ---- ---- 266.60 -23.40 290.00 1825 ---- ---- ---- ---- 262.90 -23.30 286.20 1830 ---- ---- ---- ---- 259.20 -23.30 282.50 1835 ---- ---- ---- ---- 255.60 -23.20 278.80 1840 ---- ---- ---- ---- 252.00 -23.10 275.10 1845 ---- ---- ---- ---- 248.50 -22.90 271.40 1850 ---- ---- ---- ---- 245.00 -22.80 267.80 1855 ---- ---- ---- ---- 241.50 -22.70 264.20 1860 ---- ---- ---- ---- 238.10 -22.60 260.70 1865 ---- ---- ---- ---- 234.70 -22.50 257.20 1870 ---- ---- ---- ---- 231.30 -22.40 253.70 1875 ---- ---- ---- ---- 228.00 -22.30 250.30 1880 ---- ---- ---- ---- 224.80 -22.10 246.90 1885 ---- ---- ---- ---- 221.50 -22.00 243.50 1890 ---- ---- ---- ---- 218.30 -21.90 240.20 1895 ---- ---- ---- ---- 215.20 -21.80 237.00 1900 ---- ---- ---- ---- 212.10 -21.60 233.70 1905 ---- ---- ---- ---- 209.00 -21.50 230.50 1910 ---- ---- ---- ---- 205.90 -21.40 227.30 1915 ---- ---- ---- ---- 202.90 -21.30 224.20 1920 ---- ---- ---- ---- 200.00 -21.10 221.10 1925 ---- ---- ---- ---- 197.00 -21.00 218.00 1930 ---- ---- ---- ---- 194.10 -20.90 215.00 1935 ---- ---- ---- ---- 191.30 -20.70 212.00 1940 ---- ---- ---- ---- 188.50 -20.60 209.10 1945 ---- ---- ---- ---- 185.70 -20.40 206.10 1950 ---- ---- ---- ---- 182.90 -20.30 203.20 1955 ---- ---- ---- ---- 180.20 -20.20 200.40 1960 ---- ---- ---- ---- 177.50 -20.00 197.50 1965 ---- ---- ---- ---- 174.80 -19.90 194.70 1970 ---- ---- ---- ---- 172.20 -19.80 192.00 1975 ---- ---- ---- ---- 169.60 -19.60 189.20 1980 ---- ---- ---- ---- 167.00 -19.50 186.50 1985 ---- ---- ---- ---- 164.50 -19.40 183.90 1990 ---- ---- ---- ---- 162.00 -19.20 181.20 1995 ---- ---- ---- ---- 159.50 -19.10 178.60 2000 ---- ---- ---- ---- 157.10 -18.90 176.00 2005 ---- ---- ---- ---- 154.70 -18.80 173.50 2010 ---- ---- ---- ---- 152.30 -18.60 170.90 2015 ---- ---- ---- ---- 150.00 -18.50 168.50 2020 ---- ---- ---- ---- 147.70 -18.30 166.00 2025 ---- ---- ---- ---- 145.40 -18.20 163.60 2030 ---- ---- ---- ---- 143.10 -18.10 161.20 2035 ---- ---- ---- ---- 140.90 -17.90 158.80 2040 ---- ---- ---- ---- 138.70 -17.80 156.50 2045 ---- ---- ---- ---- 136.60 -17.60 154.20 2050 ---- ---- ---- ---- 134.50 -17.50 152.00 2055 ---- ---- ---- ---- 132.40 -17.40 149.80 2060 ---- ---- ---- ---- 130.40 -17.20 147.60 2065 ---- ---- ---- ---- 128.40 -17.00 145.40 2070 ---- ---- ---- ---- 126.40 -16.90 143.30 2075 ---- ---- ---- ---- 124.40 -16.80 141.20 2080 ---- ---- ---- ---- 122.50 -16.60 139.10 2085 ---- ---- ---- ---- 120.60 -16.50 137.10 2090 ---- ---- ---- ---- 118.80 -16.30 135.10 2095 ---- ---- ---- ---- 117.00 -16.20 133.20 2100 ---- ---- ---- ---- 115.20 -16.00 131.20 2105 ---- ---- ---- ---- 113.40 -15.90 129.30 2110 ---- ---- ---- ---- 111.70 -15.70 127.40 2115 ---- ---- ---- ---- 110.00 -15.60 125.60 2120 ---- ---- ---- ---- 108.30 -15.50 123.80 2125 ---- ---- ---- ---- 106.70 -15.30 122.00 2130 ---- ---- ---- ---- 105.10 -15.10 120.20 2135 ---- ---- ---- ---- 103.50 -15.00 118.50 2140 ---- ---- ---- ---- 101.90 -14.90 116.80 2145 ---- ---- ---- ---- 100.40 -14.70 115.10 2150 ---- ---- ---- ---- 98.90 -14.60 113.50 2155 ---- ---- ---- ---- 97.40 -14.50 111.90 2160 ---- ---- ---- ---- 95.90 -14.40 110.30 2165 ---- ---- ---- ---- 94.50 -14.20 108.70 2170 ---- ---- ---- ---- 93.10 -14.10 107.20 2175 ---- ---- ---- ---- 91.70 -14.00 105.70 2180 ---- ---- ---- ---- 90.40 -13.80 104.20 2185 ---- ---- ---- ---- 89.00 -13.70 102.70 2190 ---- ---- ---- ---- 87.70 -13.60 101.30 2195 ---- ---- ---- ---- 86.40 -13.50 99.90 2200 ---- ---- ---- ---- 85.20 -13.30 98.50 2205 ---- ---- ---- ---- 84.00 -13.10 97.10 2210 ---- ---- ---- ---- 82.70 -13.10 95.80 2215 ---- ---- ---- ---- 81.50 -13.00 94.50 2220 ---- ---- ---- ---- 80.40 -12.80 93.20 2225 ---- ---- ---- ---- 79.20 -12.70 91.90 2230 ---- ---- ---- ---- 78.10 -12.60 90.70 2235 ---- ---- ---- ---- 77.00 -12.50 89.50 2240 ---- ---- ---- ---- 75.90 -12.30 88.20 2245 ---- ---- ---- ---- 74.90 -12.20 87.10 2250 ---- ---- ---- ---- 73.80 -12.10 85.90 2255 ---- ---- ---- ---- 72.80 -12.00 84.80 2260 ---- ---- ---- ---- 71.80 -11.80 83.60 2265 ---- ---- ---- ---- 70.80 -11.70 82.50 2270 ---- ---- ---- ---- 69.80 -11.60 81.40 2275 ---- ---- ---- ---- 68.90 -11.50 80.40 2280 ---- ---- ---- ---- 67.90 -11.40 79.30 2285 ---- ---- ---- ---- 67.00 -11.30 78.30 2290 ---- ---- ---- ---- 66.10 -11.20 77.30 2300 ---- ---- ---- ---- 64.30 -11.00 75.30 2310 ---- ---- ---- ---- 62.60 -10.80 73.40 2320 ---- ---- ---- ---- 61.00 -10.60 71.60 2325 ---- ---- ---- ---- 60.20 -10.50 70.70 2330 ---- ---- ---- ---- 59.40 -10.40 69.80 2340 ---- ---- ---- ---- 57.90 -10.20 68.10 2350 ---- ---- ---- ---- 56.40 -10.00 66.40 2360 ---- ---- ---- ---- 55.00 -9.80 64.80 2370 ---- ---- ---- ---- 53.60 -9.60 63.20 2375 ---- ---- ---- ---- 52.90 -9.50 62.40 2380 ---- ---- ---- ---- 52.30 -9.40 61.70 2390 ---- ---- ---- ---- 51.00 -9.20 60.20 2400 ---- ---- ---- ---- 49.70 -9.10 58.80 1 2425 ---- ---- ---- ---- 46.80 -8.60 55.40 2450 ---- ---- ---- ---- 44.00 -8.30 52.30 2475 ---- ---- ---- ---- 41.50 -7.90 49.40 2500 ---- ---- ---- ---- 39.20 -7.50 46.70 3 2525 ---- ---- ---- ---- 37.10 -7.20 44.30 2550 ---- ---- ---- ---- 35.10 -6.90 42.00 2575 ---- ---- ---- ---- 33.30 -6.50 39.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 801.60 -27.30 828.90 1275 ---- ---- ---- ---- 776.60 -27.30 803.90 1300 ---- ---- ---- ---- 751.60 -27.30 778.90 1325 ---- ---- ---- ---- 726.60 -27.30 753.90 1350 ---- ---- ---- ---- 701.60 -27.30 728.90 1375 ---- ---- ---- ---- 676.60 -27.30 703.90 1400 ---- ---- ---- ---- 651.60 -27.30 678.90 1425 ---- ---- ---- ---- 626.60 -27.30 653.90 1440 ---- ---- ---- ---- 611.60 -27.30 638.90 1450 ---- ---- ---- ---- 601.60 -27.30 628.90 1460 ---- ---- ---- ---- 591.60 -27.30 618.90 1470 ---- ---- ---- ---- 581.60 -27.30 608.90 1475 ---- ---- ---- ---- 576.70 -27.20 603.90 1480 ---- ---- ---- ---- 571.70 -27.20 598.90 1490 ---- ---- ---- ---- 561.80 -27.20 589.00 1500 ---- ---- ---- ---- 552.00 -27.10 579.10 1510 ---- ---- ---- ---- 542.30 -27.00 569.30 1520 ---- ---- ---- ---- 532.60 -26.90 559.50 1525 ---- ---- ---- ---- 527.70 -26.90 554.60 1530 ---- ---- ---- ---- 522.90 -26.90 549.80 1540 ---- ---- ---- ---- 513.30 -26.80 540.10 1545 ---- ---- ---- ---- 508.60 -26.70 535.30 1550 ---- ---- ---- ---- 503.80 -26.60 530.40 1555 ---- ---- ---- ---- 499.00 -26.70 525.70 1560 ---- ---- ---- ---- 494.30 -26.60 520.90 1565 ---- ---- ---- ---- 489.60 -26.50 516.10 1570 ---- ---- ---- ---- 484.80 -26.50 511.30 1575 ---- ---- ---- ---- 480.10 -26.50 506.60 1580 ---- ---- ---- ---- 475.40 -26.50 501.90 1585 ---- ---- ---- ---- 470.80 -26.30 497.10 1590 ---- ---- ---- ---- 466.10 -26.30 492.40 1595 ---- ---- ---- ---- 461.40 -26.30 487.70 1600 ---- ---- ---- ---- 456.80 -26.20 483.00 1605 ---- ---- ---- ---- 452.20 -26.20 478.40 1610 ---- ---- ---- ---- 447.50 -26.20 473.70 1615 ---- ---- ---- ---- 442.90 -26.10 469.00 1620 ---- ---- ---- ---- 438.30 -26.10 464.40 1625 ---- ---- ---- ---- 433.80 -26.00 459.80 1630 ---- ---- ---- ---- 429.20 -26.00 455.20 1635 ---- ---- ---- ---- 424.60 -25.90 450.50 1640 ---- ---- ---- ---- 420.10 -25.90 446.00 1645 ---- ---- ---- ---- 415.50 -25.90 441.40 1650 ---- ---- ---- ---- 411.00 -25.80 436.80 1655 ---- ---- ---- ---- 406.50 -25.70 432.20 1660 ---- ---- ---- ---- 402.00 -25.70 427.70 1665 ---- ---- ---- ---- 397.60 -25.60 423.20 1670 ---- ---- ---- ---- 393.10 -25.60 418.70 1675 ---- ---- ---- ---- 388.60 -25.50 414.10 1680 ---- ---- ---- ---- 384.20 -25.50 409.70 1685 ---- ---- ---- ---- 379.80 -25.40 405.20 1690 ---- ---- ---- ---- 375.40 -25.30 400.70 1695 ---- ---- ---- ---- 371.00 -25.30 396.30 1700 ---- ---- ---- ---- 366.60 -25.30 391.90 1705 ---- ---- ---- ---- 362.30 -25.10 387.40 1710 ---- ---- ---- ---- 357.90 -25.10 383.00 1715 ---- ---- ---- ---- 353.60 -25.10 378.70 1720 ---- ---- ---- ---- 349.30 -25.00 374.30 1725 ---- ---- ---- ---- 345.10 -24.90 370.00 1730 ---- ---- ---- ---- 340.80 -24.90 365.70 1735 ---- ---- ---- ---- 336.60 -24.80 361.40 1740 ---- ---- ---- ---- 332.40 -24.70 357.10 1745 ---- ---- ---- ---- 328.20 -24.60 352.80 1750 ---- ---- ---- ---- 324.00 -24.60 348.60 1755 ---- ---- ---- ---- 319.90 -24.50 344.40 1760 ---- ---- ---- ---- 315.80 -24.40 340.20 1765 ---- ---- ---- ---- 311.70 -24.30 336.00 1770 ---- ---- ---- ---- 307.60 -24.30 331.90 1775 ---- ---- ---- ---- 303.60 -24.20 327.80 1780 ---- ---- ---- ---- 299.60 -24.10 323.70 1785 ---- ---- ---- ---- 295.60 -24.00 319.60 1790 ---- ---- ---- ---- 291.70 -23.90 315.60 1795 ---- ---- ---- ---- 287.80 -23.80 311.60 1800 ---- ---- ---- ---- 283.90 -23.70 307.60 1805 ---- ---- ---- ---- 280.00 -23.70 303.70 1810 ---- ---- ---- ---- 276.20 -23.60 299.80 1815 ---- ---- ---- ---- 272.50 -23.40 295.90 1820 ---- ---- ---- ---- 268.70 -23.40 292.10 1825 ---- ---- ---- ---- 265.00 -23.30 288.30 1830 ---- ---- ---- ---- 261.40 -23.10 284.50 1835 ---- ---- ---- ---- 257.70 -23.10 280.80 1840 ---- ---- ---- ---- 254.10 -23.00 277.10 1845 ---- ---- ---- ---- 250.60 -22.90 273.50 1850 ---- ---- ---- ---- 247.10 -22.70 269.80 1855 ---- ---- ---- ---- 243.60 -22.70 266.30 1860 ---- ---- ---- ---- 240.20 -22.50 262.70 1865 ---- ---- ---- ---- 236.80 -22.40 259.20 1870 ---- ---- ---- ---- 233.40 -22.40 255.80 1875 ---- ---- ---- ---- 230.10 -22.20 252.30 1880 ---- ---- ---- ---- 226.90 -22.00 248.90 1885 ---- ---- ---- ---- 223.60 -22.00 245.60 1890 ---- ---- ---- ---- 220.40 -21.90 242.30 1895 ---- ---- ---- ---- 217.30 -21.70 239.00 1900 ---- ---- ---- ---- 214.20 -21.60 235.80 1905 ---- ---- ---- ---- 211.10 -21.50 232.60 1910 ---- ---- ---- ---- 208.10 -21.30 229.40 1915 ---- ---- ---- ---- 205.10 -21.20 226.30 1920 ---- ---- ---- ---- 202.10 -21.10 223.20 1925 ---- ---- ---- ---- 199.20 -21.00 220.20 1930 ---- ---- ---- ---- 196.40 -20.80 217.20 1935 ---- ---- ---- ---- 193.50 -20.70 214.20 1940 ---- ---- ---- ---- 190.80 -20.50 211.30 1945 ---- ---- ---- ---- 188.00 -20.40 208.40 1950 ---- ---- ---- ---- 185.30 -20.30 205.60 1955 ---- ---- ---- ---- 182.60 -20.20 202.80 1960 ---- ---- ---- ---- 180.00 -20.00 200.00 1965 ---- ---- ---- ---- 177.40 -19.90 197.30 1970 ---- ---- ---- ---- 174.80 -19.80 194.60 1975 ---- ---- ---- ---- 172.30 -19.60 191.90 1980 ---- ---- ---- ---- 169.80 -19.50 189.30 1985 ---- ---- ---- ---- 167.40 -19.30 186.70 1990 ---- ---- ---- ---- 165.00 -19.20 184.20 1995 ---- ---- ---- ---- 162.60 -19.10 181.70 2000 ---- ---- ---- ---- 160.30 -18.90 179.20 2005 ---- ---- ---- ---- 158.00 -18.80 176.80 2010 ---- ---- ---- ---- 155.70 -18.70 174.40 2015 ---- ---- ---- ---- 153.50 -18.50 172.00 2020 ---- ---- ---- ---- 151.30 -18.30 169.60 2025 ---- ---- ---- ---- 149.10 -18.20 167.30 2030 ---- ---- ---- ---- 147.00 -18.10 165.10 2035 ---- ---- ---- ---- 144.90 -17.90 162.80 2040 ---- ---- ---- ---- 142.80 -17.80 160.60 2045 ---- ---- ---- ---- 140.80 -17.70 158.50 2050 ---- ---- ---- ---- 138.80 -17.50 156.30 2055 ---- ---- ---- ---- 136.80 -17.40 154.20 2060 ---- ---- ---- ---- 134.90 -17.20 152.10 2065 ---- ---- ---- ---- 133.00 -17.10 150.10 2070 ---- ---- ---- ---- 131.10 -17.00 148.10 2075 ---- ---- ---- ---- 129.20 -16.90 146.10 2080 ---- ---- ---- ---- 127.40 -16.70 144.10 2085 ---- ---- ---- ---- 125.60 -16.60 142.20 2090 ---- ---- ---- ---- 123.90 -16.40 140.30 2095 ---- ---- ---- ---- 122.10 -16.30 138.40 2100 ---- ---- ---- ---- 120.40 -16.20 136.60 600 2105 ---- ---- ---- ---- 118.80 -16.00 134.80 2110 ---- ---- ---- ---- 117.10 -15.90 133.00 2115 ---- ---- ---- ---- 115.50 -15.70 131.20 2120 ---- ---- ---- ---- 113.90 -15.60 129.50 2125 ---- ---- ---- ---- 112.30 -15.50 127.80 2130 ---- ---- ---- ---- 110.80 -15.30 126.10 2135 ---- ---- ---- ---- 109.20 -15.30 124.50 2140 ---- ---- ---- ---- 107.70 -15.10 122.80 2145 ---- ---- ---- ---- 106.30 -14.90 121.20 2150 ---- ---- ---- ---- 104.80 -14.80 119.60 2155 ---- ---- ---- ---- 103.40 -14.70 118.10 2160 ---- ---- ---- ---- 102.00 -14.60 116.60 2165 ---- ---- ---- ---- 100.60 -14.40 115.00 2170 ---- ---- ---- ---- 99.20 -14.40 113.60 2175 ---- ---- ---- ---- 97.90 -14.20 112.10 2180 ---- ---- ---- ---- 96.60 -14.10 110.70 2185 ---- ---- ---- ---- 95.30 -13.90 109.20 2190 ---- ---- ---- ---- 94.00 -13.80 107.80 2195 ---- ---- ---- ---- 92.70 -13.70 106.40 2200 ---- ---- ---- ---- 91.50 -13.60 105.10 2205 ---- ---- ---- ---- 90.30 -13.40 103.70 2210 ---- ---- ---- ---- 89.10 -13.30 102.40 2215 ---- ---- ---- ---- 87.90 -13.20 101.10 2220 ---- ---- ---- ---- 86.70 -13.10 99.80 2225 ---- ---- ---- ---- 85.60 -13.00 98.60 2230 ---- ---- ---- ---- 84.40 -12.90 97.30 2235 ---- ---- ---- ---- 83.30 -12.80 96.10 2240 ---- ---- ---- ---- 82.20 -12.70 94.90 2245 ---- ---- ---- ---- 81.10 -12.60 93.70 2250 ---- ---- ---- ---- 80.10 -12.40 92.50 2255 ---- ---- ---- ---- 79.00 -12.30 91.30 2260 ---- ---- ---- ---- 78.00 -12.20 90.20 2265 ---- ---- ---- ---- 77.00 -12.10 89.10 2270 ---- ---- ---- ---- 76.00 -11.90 87.90 2275 ---- ---- ---- ---- 75.00 -11.90 86.90 2280 ---- ---- ---- ---- 74.00 -11.80 85.80 2285 ---- ---- ---- ---- 73.00 -11.70 84.70 2290 ---- ---- ---- ---- 72.10 -11.60 83.70 2300 ---- ---- ---- ---- 70.30 -11.30 81.60 2310 ---- ---- ---- ---- 68.50 -11.10 79.60 2320 ---- ---- ---- ---- 66.70 -11.00 77.70 2325 ---- ---- ---- ---- 65.90 -10.80 76.70 2330 ---- ---- ---- ---- 65.00 -10.80 75.80 2340 ---- ---- ---- ---- 63.40 -10.60 74.00 2350 ---- ---- ---- ---- 61.80 -10.40 72.20 2360 ---- ---- ---- ---- 60.30 -10.20 70.50 2370 ---- ---- ---- ---- 58.80 -10.00 68.80 2375 ---- ---- ---- ---- 58.10 -9.90 68.00 2380 ---- ---- ---- ---- 57.40 -9.80 67.20 2390 ---- ---- ---- ---- 56.00 -9.60 65.60 2400 ---- ---- ---- ---- 54.60 -9.50 64.10 2425 ---- ---- ---- ---- 51.40 -9.00 60.40 2450 ---- ---- ---- ---- 48.40 -8.70 57.10 2475 ---- ---- ---- ---- 45.70 -8.20 53.90 2500 ---- ---- ---- ---- 43.10 -7.90 51.00 2525 ---- ---- ---- ---- 40.80 -7.50 48.30 2550 ---- ---- ---- ---- 38.60 -7.20 45.80 2575 ---- ---- ---- ---- 36.50 -6.90 43.40 3400 ---- ---- ---- ---- 10.80 -2.40 13.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 816.40 -25.70 842.10 1275 ---- ---- ---- ---- 791.40 -25.70 817.10 1300 ---- ---- ---- ---- 766.40 -25.70 792.10 1325 ---- ---- ---- ---- 741.40 -25.70 767.10 1350 ---- ---- ---- ---- 716.40 -25.70 742.10 1375 ---- ---- ---- ---- 691.40 -25.70 717.10 1400 ---- ---- ---- ---- 666.40 -25.70 692.10 1425 ---- ---- ---- ---- 641.40 -25.70 667.10 1450 ---- ---- ---- ---- 616.40 -25.70 642.10 1460 ---- ---- ---- ---- 606.40 -25.70 632.10 1470 ---- ---- ---- ---- 596.40 -25.70 622.10 1475 ---- ---- ---- ---- 591.50 -25.60 617.10 1480 ---- ---- ---- ---- 586.50 -25.60 612.10 1490 ---- ---- ---- ---- 576.70 -25.50 602.20 1500 ---- ---- ---- ---- 566.90 -25.40 592.30 1510 ---- ---- ---- ---- 557.10 -25.40 582.50 1520 ---- ---- ---- ---- 547.40 -25.30 572.70 1525 ---- ---- ---- ---- 542.50 -25.30 567.80 1530 ---- ---- ---- ---- 537.70 -25.30 563.00 1540 ---- ---- ---- ---- 528.10 -25.20 553.30 1545 ---- ---- ---- ---- 523.30 -25.20 548.50 1550 ---- ---- ---- ---- 518.50 -25.20 543.70 1555 ---- ---- ---- ---- 513.70 -25.20 538.90 1560 ---- ---- ---- ---- 509.00 -25.10 534.10 1565 ---- ---- ---- ---- 504.20 -25.10 529.30 1570 ---- ---- ---- ---- 499.50 -25.00 524.50 1575 ---- ---- ---- ---- 494.80 -25.00 519.80 1580 ---- ---- ---- ---- 490.10 -24.90 515.00 1585 ---- ---- ---- ---- 485.40 -24.90 510.30 1590 ---- ---- ---- ---- 480.70 -24.90 505.60 1595 ---- ---- ---- ---- 476.00 -24.90 500.90 1600 ---- ---- ---- ---- 471.40 -24.80 496.20 1605 ---- ---- ---- ---- 466.70 -24.80 491.50 1610 ---- ---- ---- ---- 462.10 -24.70 486.80 1615 ---- ---- ---- ---- 457.50 -24.70 482.20 1620 ---- ---- ---- ---- 452.90 -24.60 477.50 1625 ---- ---- ---- ---- 448.30 -24.60 472.90 1630 ---- ---- ---- ---- 443.70 -24.60 468.30 1635 ---- ---- ---- ---- 439.20 -24.40 463.60 1640 ---- ---- ---- ---- 434.60 -24.50 459.10 1645 ---- ---- ---- ---- 430.10 -24.40 454.50 1650 ---- ---- ---- ---- 425.50 -24.40 449.90 1655 ---- ---- ---- ---- 421.00 -24.30 445.30 1660 ---- ---- ---- ---- 416.50 -24.30 440.80 1665 ---- ---- ---- ---- 412.10 -24.20 436.30 1670 ---- ---- ---- ---- 407.60 -24.20 431.80 1675 ---- ---- ---- ---- 403.10 -24.20 427.30 1680 ---- ---- ---- ---- 398.70 -24.10 422.80 1685 ---- ---- ---- ---- 394.30 -24.00 418.30 1690 ---- ---- ---- ---- 389.90 -24.00 413.90 1695 ---- ---- ---- ---- 385.50 -23.90 409.40 1700 ---- ---- ---- ---- 381.10 -23.90 405.00 1705 ---- ---- ---- ---- 376.80 -23.80 400.60 1710 ---- ---- ---- ---- 372.50 -23.70 396.20 1715 ---- ---- ---- ---- 368.20 -23.70 391.90 1720 ---- ---- ---- ---- 363.90 -23.60 387.50 1725 ---- ---- ---- ---- 359.60 -23.60 383.20 1730 ---- ---- ---- ---- 355.40 -23.50 378.90 1735 ---- ---- ---- ---- 351.10 -23.50 374.60 1740 ---- ---- ---- ---- 346.90 -23.40 370.30 1745 ---- ---- ---- ---- 342.70 -23.40 366.10 1750 ---- ---- ---- ---- 338.60 -23.30 361.90 1755 ---- ---- ---- ---- 334.50 -23.20 357.70 1760 ---- ---- ---- ---- 330.30 -23.20 353.50 1765 ---- ---- ---- ---- 326.30 -23.00 349.30 1770 ---- ---- ---- ---- 322.20 -23.00 345.20 1775 ---- ---- ---- ---- 318.20 -22.90 341.10 1780 ---- ---- ---- ---- 314.10 -22.90 337.00 1785 ---- ---- ---- ---- 310.20 -22.80 333.00 1790 ---- ---- ---- ---- 306.20 -22.80 329.00 1795 ---- ---- ---- ---- 302.30 -22.70 325.00 1800 ---- ---- ---- ---- 298.40 -22.60 321.00 1805 ---- ---- ---- ---- 294.50 -22.50 317.00 1810 ---- ---- ---- ---- 290.70 -22.40 313.10 1815 ---- ---- ---- ---- 286.90 -22.30 309.20 1820 ---- ---- ---- ---- 283.10 -22.30 305.40 1825 ---- ---- ---- ---- 279.40 -22.20 301.60 1830 ---- ---- ---- ---- 275.70 -22.10 297.80 1835 ---- ---- ---- ---- 272.00 -22.00 294.00 1840 ---- ---- ---- ---- 268.40 -21.90 290.30 1845 ---- ---- ---- ---- 264.80 -21.80 286.60 1850 ---- ---- ---- ---- 261.30 -21.70 283.00 1855 ---- ---- ---- ---- 257.70 -21.70 279.40 1860 ---- ---- ---- ---- 254.30 -21.50 275.80 1865 ---- ---- ---- ---- 250.80 -21.40 272.20 1870 ---- ---- ---- ---- 247.40 -21.30 268.70 1875 ---- ---- ---- ---- 244.00 -21.20 265.20 1880 ---- ---- ---- ---- 240.70 -21.10 261.80 1885 ---- ---- ---- ---- 237.30 -21.10 258.40 1890 ---- ---- ---- ---- 234.10 -20.90 255.00 1895 ---- ---- ---- ---- 230.80 -20.80 251.60 1900 ---- ---- ---- ---- 227.60 -20.70 248.30 1905 ---- ---- ---- ---- 224.40 -20.60 245.00 1910 ---- ---- ---- ---- 221.30 -20.50 241.80 1915 ---- ---- ---- ---- 218.10 -20.40 238.50 1920 ---- ---- ---- ---- 215.10 -20.20 235.30 1925 ---- ---- ---- ---- 212.00 -20.10 232.10 1930 ---- ---- ---- ---- 209.00 -20.00 229.00 1935 ---- ---- ---- ---- 206.00 -19.90 225.90 1940 ---- ---- ---- ---- 203.00 -19.80 222.80 1945 ---- ---- ---- ---- 200.10 -19.60 219.70 1950 ---- ---- ---- ---- 197.10 -19.60 216.70 1955 ---- ---- ---- ---- 194.30 -19.40 213.70 1960 ---- ---- ---- ---- 191.40 -19.40 210.80 1965 ---- ---- ---- ---- 188.60 -19.30 207.90 1970 ---- ---- ---- ---- 185.90 -19.10 205.00 1975 ---- ---- ---- ---- 183.10 -19.00 202.10 1980 ---- ---- ---- ---- 180.50 -18.80 199.30 1985 ---- ---- ---- ---- 177.80 -18.70 196.50 1990 ---- ---- ---- ---- 175.20 -18.60 193.80 1995 ---- ---- ---- ---- 172.60 -18.50 191.10 2000 ---- ---- ---- ---- 170.10 -18.40 188.50 2005 ---- ---- ---- ---- 167.70 -18.20 185.90 2010 ---- ---- ---- ---- 165.20 -18.10 183.30 2015 ---- ---- ---- ---- 162.80 -18.00 180.80 2020 ---- ---- ---- ---- 160.50 -17.80 178.30 2025 ---- ---- ---- ---- 158.10 -17.80 175.90 2030 ---- ---- ---- ---- 155.90 -17.60 173.50 2035 ---- ---- ---- ---- 153.60 -17.50 171.10 2040 ---- ---- ---- ---- 151.40 -17.40 168.80 2045 ---- ---- ---- ---- 149.20 -17.30 166.50 2050 ---- ---- ---- ---- 147.10 -17.10 164.20 2055 ---- ---- ---- ---- 145.00 -17.00 162.00 2060 ---- ---- ---- ---- 142.90 -16.90 159.80 2065 ---- ---- ---- ---- 140.90 -16.70 157.60 2070 ---- ---- ---- ---- 138.90 -16.60 155.50 2075 ---- ---- ---- ---- 136.90 -16.50 153.40 2080 ---- ---- ---- ---- 135.00 -16.30 151.30 2085 ---- ---- ---- ---- 133.10 -16.20 149.30 2090 ---- ---- ---- ---- 131.20 -16.10 147.30 2095 ---- ---- ---- ---- 129.40 -15.90 145.30 2100 ---- ---- ---- ---- 127.50 -15.90 143.40 2105 ---- ---- ---- ---- 125.80 -15.60 141.40 2110 ---- ---- ---- ---- 124.00 -15.60 139.60 2115 ---- ---- ---- ---- 122.30 -15.40 137.70 2120 ---- ---- ---- ---- 120.60 -15.30 135.90 2125 ---- ---- ---- ---- 118.90 -15.20 134.10 2130 ---- ---- ---- ---- 117.30 -15.00 132.30 2135 ---- ---- ---- ---- 115.70 -14.90 130.60 2140 ---- ---- ---- ---- 114.10 -14.80 128.90 2145 ---- ---- ---- ---- 112.50 -14.70 127.20 2150 ---- ---- ---- ---- 111.00 -14.50 125.50 2155 ---- ---- ---- ---- 109.50 -14.40 123.90 2160 ---- ---- ---- ---- 108.00 -14.30 122.30 2165 ---- ---- ---- ---- 106.50 -14.20 120.70 2170 ---- ---- ---- ---- 105.10 -14.10 119.20 2175 ---- ---- ---- ---- 103.70 -13.90 117.60 2180 ---- ---- ---- ---- 102.30 -13.80 116.10 2185 ---- ---- ---- ---- 100.90 -13.80 114.70 2190 ---- ---- ---- ---- 99.60 -13.60 113.20 2195 ---- ---- ---- ---- 98.30 -13.50 111.80 2200 ---- ---- ---- ---- 97.00 -13.30 110.30 2205 ---- ---- ---- ---- 95.70 -13.20 108.90 2210 ---- ---- ---- ---- 94.40 -13.20 107.60 2215 ---- ---- ---- ---- 93.20 -13.00 106.20 2220 ---- ---- ---- ---- 92.00 -12.90 104.90 2225 ---- ---- ---- ---- 90.80 -12.80 103.60 2230 ---- ---- ---- ---- 89.60 -12.70 102.30 2235 ---- ---- ---- ---- 88.40 -12.60 101.00 2240 ---- ---- ---- ---- 87.30 -12.50 99.80 2245 ---- ---- ---- ---- 86.10 -12.40 98.50 2250 ---- ---- ---- ---- 85.00 -12.30 97.30 2255 ---- ---- ---- ---- 83.90 -12.20 96.10 2260 ---- ---- ---- ---- 82.90 -12.00 94.90 2265 ---- ---- ---- ---- 81.80 -11.90 93.70 2270 ---- ---- ---- ---- 80.70 -11.90 92.60 2275 ---- ---- ---- ---- 79.70 -11.80 91.50 2280 ---- ---- ---- ---- 78.70 -11.60 90.30 2285 ---- ---- ---- ---- 77.70 -11.50 89.20 2290 ---- ---- ---- ---- 76.70 -11.50 88.20 2295 ---- ---- ---- ---- 75.70 -11.40 87.10 2300 ---- ---- ---- ---- 74.80 -11.20 86.00 2305 ---- ---- ---- ---- 73.90 -11.10 85.00 2310 ---- ---- ---- ---- 72.90 -11.10 84.00 2320 ---- ---- ---- ---- 71.10 -10.90 82.00 2325 ---- ---- ---- ---- 70.20 -10.80 81.00 2330 ---- ---- ---- ---- 69.40 -10.60 80.00 2340 ---- ---- ---- ---- 67.70 -10.40 78.10 2350 ---- ---- ---- ---- 66.00 -10.30 76.30 2360 ---- ---- ---- ---- 64.40 -10.10 74.50 2370 ---- ---- ---- ---- 62.90 -9.90 72.80 2375 ---- ---- ---- ---- 62.10 -9.90 72.00 2380 ---- ---- ---- ---- 61.40 -9.70 71.10 2390 ---- ---- ---- ---- 59.90 -9.60 69.50 2400 ---- ---- ---- ---- 58.50 -9.40 67.90 2425 ---- ---- ---- ---- 55.20 -9.00 64.20 2450 ---- ---- ---- ---- 52.10 -8.60 60.70 2475 ---- ---- ---- ---- 49.20 -8.30 57.50 2500 ---- ---- ---- ---- 46.50 -7.90 54.40 2525 ---- ---- ---- ---- 44.00 -7.60 51.60 2550 ---- ---- ---- ---- 41.80 -7.20 49.00 2575 ---- ---- ---- ---- 39.60 -7.00 46.60 2600 ---- ---- ---- ---- 37.60 -6.70 44.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1066.40 -25.70 1092.10 1025 ---- ---- ---- ---- 1041.40 -25.70 1067.10 1050 ---- ---- ---- ---- 1016.40 -25.70 1042.10 1075 ---- ---- ---- ---- 991.40 -25.70 1017.10 1090 ---- ---- ---- ---- 976.40 -25.70 1002.10 1100 ---- ---- ---- ---- 966.40 -25.70 992.10 1110 ---- ---- ---- ---- 956.40 -25.70 982.10 1120 ---- ---- ---- ---- 946.40 -25.70 972.10 1125 ---- ---- ---- ---- 941.40 -25.70 967.10 1130 ---- ---- ---- ---- 936.40 -25.70 962.10 1140 ---- ---- ---- ---- 926.40 -25.70 952.10 1150 ---- ---- ---- ---- 916.40 -25.70 942.10 1160 ---- ---- ---- ---- 906.40 -25.70 932.10 1170 ---- ---- ---- ---- 896.40 -25.70 922.10 1175 ---- ---- ---- ---- 891.40 -25.70 917.10 1180 ---- ---- ---- ---- 886.40 -25.70 912.10 1190 ---- ---- ---- ---- 876.40 -25.70 902.10 1195 ---- ---- ---- ---- 871.40 -25.70 897.10 1200 ---- ---- ---- ---- 866.40 -25.70 892.10 1205 ---- ---- ---- ---- 861.40 -25.70 887.10 1210 ---- ---- ---- ---- 856.40 -25.70 882.10 1215 ---- ---- ---- ---- 851.40 -25.70 877.10 1220 ---- ---- ---- ---- 846.40 -25.70 872.10 1225 ---- ---- ---- ---- 841.40 -25.70 867.10 1230 ---- ---- ---- ---- 836.40 -25.70 862.10 1235 ---- ---- ---- ---- 831.40 -25.70 857.10 1240 ---- ---- ---- ---- 826.40 -25.70 852.10 1245 ---- ---- ---- ---- 821.40 -25.70 847.10 1250 ---- ---- ---- ---- 816.40 -25.70 842.10 1255 ---- ---- ---- ---- 811.40 -25.70 837.10 1260 ---- ---- ---- ---- 806.40 -25.70 832.10 1265 ---- ---- ---- ---- 801.40 -25.70 827.10 1270 ---- ---- ---- ---- 796.40 -25.70 822.10 1275 ---- ---- ---- ---- 791.40 -25.70 817.10 1280 ---- ---- ---- ---- 786.40 -25.70 812.10 1285 ---- ---- ---- ---- 781.40 -25.70 807.10 1290 ---- ---- ---- ---- 776.40 -25.70 802.10 1295 ---- ---- ---- ---- 771.40 -25.70 797.10 1300 ---- ---- ---- ---- 766.40 -25.70 792.10 1305 ---- ---- ---- ---- 761.40 -25.70 787.10 1310 ---- ---- ---- ---- 756.40 -25.70 782.10 1315 ---- ---- ---- ---- 751.40 -25.70 777.10 1320 ---- ---- ---- ---- 746.40 -25.70 772.10 1325 ---- ---- ---- ---- 741.40 -25.70 767.10 1330 ---- ---- ---- ---- 736.40 -25.70 762.10 1335 ---- ---- ---- ---- 731.40 -25.70 757.10 1340 ---- ---- ---- ---- 726.40 -25.70 752.10 1345 ---- ---- ---- ---- 721.40 -25.70 747.10 1350 ---- ---- ---- ---- 716.40 -25.70 742.10 1355 ---- ---- ---- ---- 711.40 -25.70 737.10 1360 ---- ---- ---- ---- 706.40 -25.70 732.10 1365 ---- ---- ---- ---- 701.40 -25.70 727.10 1370 ---- ---- ---- ---- 696.40 -25.70 722.10 1375 ---- ---- ---- ---- 691.40 -25.70 717.10 1380 ---- ---- ---- ---- 686.40 -25.70 712.10 1385 ---- ---- ---- ---- 681.40 -25.70 707.10 1390 ---- ---- ---- ---- 676.40 -25.70 702.10 1395 ---- ---- ---- ---- 671.40 -25.70 697.10 1400 ---- ---- ---- ---- 666.40 -25.70 692.10 1405 ---- ---- ---- ---- 661.40 -25.70 687.10 1410 ---- ---- ---- ---- 656.40 -25.70 682.10 1415 ---- ---- ---- ---- 651.40 -25.70 677.10 1420 ---- ---- ---- ---- 646.40 -25.70 672.10 1425 ---- ---- ---- ---- 641.40 -25.70 667.10 1430 ---- ---- ---- ---- 636.40 -25.70 662.10 1435 ---- ---- ---- ---- 631.40 -25.70 657.10 1440 ---- ---- ---- ---- 626.40 -25.70 652.10 1445 ---- ---- ---- ---- 621.40 -25.70 647.10 1450 ---- ---- ---- ---- 616.40 -25.70 642.10 1455 ---- ---- ---- ---- 611.40 -25.70 637.10 1460 ---- ---- ---- ---- 606.40 -25.70 632.10 1465 ---- ---- ---- ---- 601.40 -25.70 627.10 1470 ---- ---- ---- ---- 596.50 -25.60 622.10 1475 ---- ---- ---- ---- 591.50 -25.60 617.10 1480 ---- ---- ---- ---- 586.60 -25.60 612.20 1485 ---- ---- ---- ---- 581.70 -25.50 607.20 1490 ---- ---- ---- ---- 576.80 -25.50 602.30 1495 ---- ---- ---- ---- 571.90 -25.50 597.40 1500 ---- ---- ---- ---- 567.10 -25.40 592.50 1505 ---- ---- ---- ---- 562.20 -25.40 587.60 1510 ---- ---- ---- ---- 557.40 -25.30 582.70 1515 ---- ---- ---- ---- 552.60 -25.30 577.90 1520 ---- ---- ---- ---- 547.80 -25.20 573.00 1525 ---- ---- ---- ---- 543.00 -25.20 568.20 1530 ---- ---- ---- ---- 538.20 -25.20 563.40 1535 ---- ---- ---- ---- 533.40 -25.20 558.60 1540 ---- ---- ---- ---- 528.70 -25.10 553.80 1545 ---- ---- ---- ---- 524.00 -25.00 549.00 1550 ---- ---- ---- ---- 519.20 -25.10 544.30 1555 ---- ---- ---- ---- 514.50 -25.00 539.50 1560 ---- ---- ---- ---- 509.80 -25.00 534.80 1565 ---- ---- ---- ---- 505.20 -24.90 530.10 1570 ---- ---- ---- ---- 500.50 -24.90 525.40 1575 ---- ---- ---- ---- 495.80 -24.90 520.70 1580 ---- ---- ---- ---- 491.20 -24.80 516.00 1585 ---- ---- ---- ---- 486.60 -24.70 511.30 1590 ---- ---- ---- ---- 481.90 -24.80 506.70 1595 ---- ---- ---- ---- 477.30 -24.70 502.00 1600 ---- ---- ---- ---- 472.70 -24.70 497.40 1605 ---- ---- ---- ---- 468.20 -24.60 492.80 1610 ---- ---- ---- ---- 463.60 -24.60 488.20 1615 ---- ---- ---- ---- 459.00 -24.60 483.60 1620 ---- ---- ---- ---- 454.50 -24.50 479.00 1625 ---- ---- ---- ---- 449.90 -24.50 474.40 1630 ---- ---- ---- ---- 445.40 -24.40 469.80 1635 ---- ---- ---- ---- 440.90 -24.30 465.20 1640 ---- ---- ---- ---- 436.40 -24.30 460.70 1645 ---- ---- ---- ---- 431.90 -24.30 456.20 1650 ---- ---- ---- ---- 427.40 -24.20 451.60 1655 ---- ---- ---- ---- 422.90 -24.20 447.10 1660 ---- ---- ---- ---- 418.40 -24.20 442.60 1665 ---- ---- ---- ---- 414.00 -24.10 438.10 1670 ---- ---- ---- ---- 409.50 -24.10 433.60 1675 ---- ---- ---- ---- 405.10 -24.00 429.10 1680 ---- ---- ---- ---- 400.70 -24.00 424.70 1685 ---- ---- ---- ---- 396.30 -23.90 420.20 1690 ---- ---- ---- ---- 391.90 -23.90 415.80 1695 ---- ---- ---- ---- 387.60 -23.80 411.40 1700 ---- ---- ---- ---- 383.20 -23.80 407.00 1705 ---- ---- ---- ---- 378.90 -23.70 402.60 1710 ---- ---- ---- ---- 374.60 -23.60 398.20 1715 ---- ---- ---- ---- 370.30 -23.60 393.90 1720 ---- ---- ---- ---- 366.00 -23.60 389.60 1725 ---- ---- ---- ---- 361.80 -23.50 385.30 1730 ---- ---- ---- ---- 357.60 -23.40 381.00 1735 ---- ---- ---- ---- 353.40 -23.40 376.80 1740 ---- ---- ---- ---- 349.20 -23.30 372.50 1745 ---- ---- ---- ---- 345.10 -23.20 368.30 1750 ---- ---- ---- ---- 341.00 -23.20 364.20 1755 ---- ---- ---- ---- 336.90 -23.10 360.00 1760 ---- ---- ---- ---- 332.80 -23.10 355.90 1765 ---- ---- ---- ---- 328.80 -23.00 351.80 1770 ---- ---- ---- ---- 324.80 -23.00 347.80 1775 ---- ---- ---- ---- 320.90 -22.80 343.70 1780 ---- ---- ---- ---- 317.00 -22.70 339.70 1785 ---- ---- ---- ---- 313.10 -22.70 335.80 1790 ---- ---- ---- ---- 309.20 -22.60 331.80 1795 ---- ---- ---- ---- 305.40 -22.50 327.90 1800 ---- ---- ---- ---- 301.60 -22.40 324.00 1805 ---- ---- ---- ---- 297.80 -22.40 320.20 1810 ---- ---- ---- ---- 294.00 -22.30 316.30 1815 ---- ---- ---- ---- 290.30 -22.20 312.50 1820 ---- ---- ---- ---- 286.60 -22.20 308.80 1825 ---- ---- ---- ---- 283.00 -22.00 305.00 1830 ---- ---- ---- ---- 279.40 -21.90 301.30 1835 ---- ---- ---- ---- 275.70 -21.90 297.60 1840 ---- ---- ---- ---- 272.20 -21.80 294.00 1845 ---- ---- ---- ---- 268.60 -21.70 290.30 1850 ---- ---- ---- ---- 265.10 -21.60 286.70 400 1855 ---- ---- ---- ---- 261.60 -21.50 283.10 1860 ---- ---- ---- ---- 258.10 -21.40 279.50 1865 ---- ---- ---- ---- 254.70 -21.30 276.00 1870 ---- ---- ---- ---- 251.30 -21.20 272.50 1875 ---- ---- ---- ---- 247.90 -21.10 269.00 1880 ---- ---- ---- ---- 244.60 -21.00 265.60 75 1885 ---- ---- ---- ---- 241.30 -20.90 262.20 1890 ---- ---- ---- ---- 238.00 -20.80 258.80 1895 ---- ---- ---- ---- 234.70 -20.80 255.50 1900 ---- ---- ---- ---- 231.50 -20.70 252.20 1905 ---- ---- ---- ---- 228.30 -20.60 248.90 1910 ---- ---- ---- ---- 225.20 -20.40 245.60 1915 ---- ---- ---- ---- 222.10 -20.30 242.40 1920 ---- ---- ---- ---- 219.00 -20.20 239.20 1925 ---- ---- ---- ---- 216.00 -20.10 236.10 1930 ---- ---- ---- ---- 213.00 -20.00 233.00 1935 ---- ---- ---- ---- 210.10 -19.80 229.90 1940 ---- ---- ---- ---- 207.10 -19.80 226.90 1945 ---- ---- ---- ---- 204.30 -19.60 223.90 1950 ---- ---- ---- ---- 201.40 -19.60 221.00 1955 ---- ---- ---- ---- 198.60 -19.50 218.10 1960 ---- ---- ---- ---- 195.90 -19.30 215.20 1965 ---- ---- ---- ---- 193.10 -19.20 212.30 1970 ---- ---- ---- ---- 190.50 -19.00 209.50 100 1975 ---- ---- ---- ---- 187.80 -19.00 206.80 1980 ---- ---- ---- ---- 185.20 -18.80 204.00 1985 ---- ---- ---- ---- 182.60 -18.70 201.30 1990 ---- ---- ---- ---- 180.10 -18.60 198.70 1995 ---- ---- ---- ---- 177.60 -18.50 196.10 2000 ---- ---- ---- ---- 175.10 -18.40 193.50 130 2005 ---- ---- ---- ---- 172.70 -18.20 190.90 2010 ---- ---- ---- ---- 170.30 -18.10 188.40 220 2015 ---- ---- ---- ---- 168.00 -18.00 186.00 2020 ---- ---- ---- ---- 165.60 -17.90 183.50 2025 ---- ---- ---- ---- 163.40 -17.70 181.10 2030 ---- ---- ---- ---- 161.10 -17.60 178.70 2035 ---- ---- ---- ---- 158.90 -17.50 176.40 2040 ---- ---- ---- ---- 156.70 -17.40 174.10 50 2045 ---- ---- ---- ---- 154.60 -17.20 171.80 2050 ---- ---- ---- ---- 152.50 -17.10 169.60 10 2055 ---- ---- ---- ---- 150.40 -17.00 167.40 2060 ---- ---- ---- ---- 148.30 -16.90 165.20 2065 ---- ---- ---- ---- 146.30 -16.80 163.10 2070 ---- ---- ---- ---- 144.30 -16.70 161.00 2075 ---- ---- ---- ---- 142.40 -16.50 158.90 2080 ---- ---- ---- ---- 140.40 -16.40 156.80 2085 ---- ---- ---- ---- 138.60 -16.20 154.80 2090 ---- ---- ---- ---- 136.70 -16.10 152.80 2095 ---- ---- ---- ---- 134.90 -16.00 150.90 2100 ---- ---- ---- ---- 133.10 -15.90 149.00 10 2105 ---- ---- ---- ---- 131.30 -15.80 147.10 2110 ---- ---- ---- ---- 129.50 -15.70 145.20 2115 ---- ---- ---- ---- 127.80 -15.60 143.40 2120 ---- ---- ---- ---- 126.10 -15.50 141.60 2125 ---- ---- ---- ---- 124.50 -15.30 139.80 2130 ---- ---- ---- ---- 122.90 -15.10 138.00 2135 ---- ---- ---- ---- 121.30 -15.00 136.30 2140 ---- ---- ---- ---- 119.70 -14.90 134.60 2145 ---- ---- ---- ---- 118.10 -14.90 133.00 2150 ---- ---- ---- ---- 116.60 -14.70 131.30 5 2155 ---- ---- ---- ---- 115.10 -14.60 129.70 2160 ---- ---- ---- ---- 113.60 -14.50 128.10 2165 ---- ---- ---- ---- 112.20 -14.30 126.50 2170 ---- ---- ---- ---- 110.70 -14.30 125.00 2175 ---- ---- ---- ---- 109.30 -14.20 123.50 2180 ---- ---- ---- ---- 107.90 -14.10 122.00 2185 ---- ---- ---- ---- 106.60 -13.90 120.50 2190 ---- ---- ---- ---- 105.30 -13.80 119.10 2195 ---- ---- ---- ---- 103.90 -13.70 117.60 2200 ---- ---- ---- ---- 102.60 -13.60 116.20 500 2205 ---- ---- ---- ---- 101.40 -13.40 114.80 2210 ---- ---- ---- ---- 100.10 -13.40 113.50 2215 ---- ---- ---- ---- 98.90 -13.20 112.10 2220 ---- ---- ---- ---- 97.70 -13.10 110.80 2225 ---- ---- ---- ---- 96.50 -13.00 109.50 2230 ---- ---- ---- ---- 95.30 -13.00 108.30 2235 ---- ---- ---- ---- 94.20 -12.80 107.00 2240 ---- ---- ---- ---- 93.00 -12.80 105.80 2245 ---- ---- ---- ---- 91.90 -12.60 104.50 2250 ---- ---- ---- ---- 90.80 -12.50 103.30 5 2255 ---- ---- ---- ---- 89.70 -12.50 102.20 2260 ---- ---- ---- ---- 88.70 -12.30 101.00 2265 ---- ---- ---- ---- 87.60 -12.20 99.80 2270 ---- ---- ---- ---- 86.60 -12.10 98.70 2275 ---- ---- ---- ---- 85.60 -12.00 97.60 2280 ---- ---- ---- ---- 84.60 -11.90 96.50 2285 ---- ---- ---- ---- 83.60 -11.80 95.40 2290 ---- ---- ---- ---- 82.60 -11.80 94.40 2295 ---- ---- ---- ---- 81.70 -11.60 93.30 2300 ---- ---- ---- ---- 80.70 -11.60 92.30 510 2305 ---- ---- ---- ---- 79.80 -11.50 91.30 2310 ---- ---- ---- ---- 78.90 -11.40 90.30 2315 ---- ---- ---- ---- 78.00 -11.30 89.30 2320 ---- ---- ---- ---- 77.10 -11.20 88.30 2325 ---- ---- ---- ---- 76.30 -11.10 87.40 2330 ---- ---- ---- ---- 75.40 -11.00 86.40 2335 ---- ---- ---- ---- 74.60 -10.90 85.50 2340 ---- ---- ---- ---- 73.80 -10.80 84.60 2345 ---- ---- ---- ---- 72.90 -10.80 83.70 2350 ---- ---- ---- ---- 72.10 -10.70 82.80 2355 ---- ---- ---- ---- 71.40 -10.50 81.90 2360 ---- ---- ---- ---- 70.60 -10.50 81.10 2370 ---- ---- ---- ---- 69.10 -10.30 79.40 2375 ---- ---- ---- ---- 68.30 -10.20 78.50 2380 ---- ---- ---- ---- 67.60 -10.10 77.70 2390 ---- ---- ---- ---- 66.20 -9.90 76.10 2400 ---- ---- ---- ---- 64.80 -9.80 74.60 22 2410 ---- ---- ---- ---- 63.40 -9.70 73.10 2420 ---- ---- ---- ---- 62.10 -9.50 71.60 2425 ---- ---- ---- ---- 61.50 -9.40 70.90 2430 ---- ---- ---- ---- 60.80 -9.40 70.20 2440 ---- ---- ---- ---- 59.60 -9.20 68.80 2450 ---- ---- ---- ---- 58.40 -9.10 67.50 2460 ---- ---- ---- ---- 57.30 -8.90 66.20 2475 ---- ---- ---- ---- 55.60 -8.70 64.30 2500 ---- ---- ---- ---- 52.90 -8.50 61.40 112 2525 ---- ---- ---- ---- 50.50 -8.10 58.60 2550 ---- ---- ---- ---- 48.20 -7.80 56.00 2575 ---- ---- ---- ---- 46.10 -7.50 53.60 2600 ---- ---- ---- ---- 44.10 -7.20 51.30 2625 ---- ---- ---- ---- 42.20 -7.00 49.20 2650 ---- ---- ---- ---- 40.50 -6.80 47.30 900 ---- ---- ---- ---- 1166.40 -25.70 1192.10 925 ---- ---- ---- ---- 1141.40 -25.70 1167.10 950 ---- ---- ---- ---- 1116.40 -25.70 1142.10 975 ---- ---- ---- ---- 1091.40 -25.70 1117.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 802.50 -26.20 828.70 1300 ---- ---- ---- ---- 777.50 -26.20 803.70 1325 ---- ---- ---- ---- 752.50 -26.20 778.70 1350 ---- ---- ---- ---- 727.50 -26.20 753.70 1375 ---- ---- ---- ---- 702.50 -26.20 728.70 1400 ---- ---- ---- ---- 677.50 -26.20 703.70 1425 ---- ---- ---- ---- 652.50 -26.20 678.70 1450 ---- ---- ---- ---- 627.70 -26.10 653.80 1470 ---- ---- ---- ---- 608.10 -25.90 634.00 1475 ---- ---- ---- ---- 603.20 -25.90 629.10 1480 ---- ---- ---- ---- 598.30 -25.90 624.20 1490 ---- ---- ---- ---- 588.60 -25.80 614.40 1500 ---- ---- ---- ---- 579.00 -25.70 604.70 1510 ---- ---- ---- ---- 569.40 -25.60 595.00 1520 ---- ---- ---- ---- 559.80 -25.60 585.40 1525 ---- ---- ---- ---- 555.00 -25.60 580.60 1530 ---- ---- ---- ---- 550.30 -25.50 575.80 1540 ---- ---- ---- ---- 540.80 -25.50 566.30 1550 ---- ---- ---- ---- 531.40 -25.40 556.80 1560 ---- ---- ---- ---- 522.10 -25.30 547.40 1565 ---- ---- ---- ---- 517.40 -25.30 542.70 1570 ---- ---- ---- ---- 512.70 -25.30 538.00 1575 ---- ---- ---- ---- 508.10 -25.20 533.30 1580 ---- ---- ---- ---- 503.50 -25.20 528.70 1585 ---- ---- ---- ---- 498.90 -25.10 524.00 1590 ---- ---- ---- ---- 494.30 -25.10 519.40 1595 ---- ---- ---- ---- 489.70 -25.00 514.70 1600 ---- ---- ---- ---- 485.10 -25.00 510.10 1605 ---- ---- ---- ---- 480.50 -25.00 505.50 1610 ---- ---- ---- ---- 476.00 -24.90 500.90 1615 ---- ---- ---- ---- 471.40 -25.00 496.40 1620 ---- ---- ---- ---- 466.90 -24.90 491.80 1625 ---- ---- ---- ---- 462.40 -24.80 487.20 1630 ---- ---- ---- ---- 457.90 -24.80 482.70 1635 ---- ---- ---- ---- 453.40 -24.80 478.20 1640 ---- ---- ---- ---- 448.90 -24.70 473.60 1645 ---- ---- ---- ---- 444.50 -24.60 469.10 1650 ---- ---- ---- ---- 440.00 -24.60 464.60 1655 ---- ---- ---- ---- 435.60 -24.60 460.20 1660 ---- ---- ---- ---- 431.20 -24.50 455.70 1665 ---- ---- ---- ---- 426.80 -24.40 451.20 1670 ---- ---- ---- ---- 422.40 -24.40 446.80 1675 ---- ---- ---- ---- 418.00 -24.40 442.40 1680 ---- ---- ---- ---- 413.60 -24.40 438.00 1685 ---- ---- ---- ---- 409.30 -24.30 433.60 1690 ---- ---- ---- ---- 405.00 -24.20 429.20 1695 ---- ---- ---- ---- 400.70 -24.10 424.80 1700 ---- ---- ---- ---- 396.40 -24.10 420.50 1705 ---- ---- ---- ---- 392.10 -24.10 416.20 1710 ---- ---- ---- ---- 387.80 -24.00 411.80 1715 ---- ---- ---- ---- 383.60 -23.90 407.50 1720 ---- ---- ---- ---- 379.30 -24.00 403.30 1725 ---- ---- ---- ---- 375.10 -23.90 399.00 1730 ---- ---- ---- ---- 371.00 -23.80 394.80 1735 ---- ---- ---- ---- 366.80 -23.70 390.50 1740 ---- ---- ---- ---- 362.60 -23.70 386.30 1745 ---- ---- ---- ---- 358.50 -23.60 382.10 1750 ---- ---- ---- ---- 354.40 -23.60 378.00 1755 ---- ---- ---- ---- 350.30 -23.50 373.80 1760 ---- ---- ---- ---- 346.30 -23.40 369.70 1765 ---- ---- ---- ---- 342.20 -23.40 365.60 1770 ---- ---- ---- ---- 338.20 -23.30 361.50 1775 ---- ---- ---- ---- 334.20 -23.30 357.50 1780 ---- ---- ---- ---- 330.30 -23.10 353.40 1785 ---- ---- ---- ---- 326.30 -23.10 349.40 1790 ---- ---- ---- ---- 322.40 -23.00 345.40 1795 ---- ---- ---- ---- 318.50 -23.00 341.50 1800 ---- ---- ---- ---- 314.70 -22.80 337.50 1805 ---- ---- ---- ---- 310.80 -22.80 333.60 1810 ---- ---- ---- ---- 307.00 -22.80 329.80 1815 ---- ---- ---- ---- 303.30 -22.60 325.90 1820 ---- ---- ---- ---- 299.50 -22.60 322.10 1825 ---- ---- ---- ---- 295.80 -22.50 318.30 1830 ---- ---- ---- ---- 292.10 -22.40 314.50 1835 ---- ---- ---- ---- 288.50 -22.30 310.80 1840 ---- ---- ---- ---- 284.90 -22.20 307.10 1845 ---- ---- ---- ---- 281.30 -22.20 303.50 1850 ---- ---- ---- ---- 277.80 -22.00 299.80 1855 ---- ---- ---- ---- 274.30 -21.90 296.20 1860 ---- ---- ---- ---- 270.80 -21.90 292.70 1865 ---- ---- ---- ---- 267.30 -21.80 289.10 1870 ---- ---- ---- ---- 263.90 -21.70 285.60 1875 ---- ---- ---- ---- 260.60 -21.60 282.20 1880 ---- ---- ---- ---- 257.20 -21.50 278.70 1885 ---- ---- ---- ---- 253.90 -21.40 275.30 1890 ---- ---- ---- ---- 250.60 -21.40 272.00 1895 ---- ---- ---- ---- 247.40 -21.20 268.60 1900 ---- ---- ---- ---- 244.20 -21.10 265.30 1905 ---- ---- ---- ---- 241.00 -21.10 262.10 1910 ---- ---- ---- ---- 237.90 -20.90 258.80 1915 ---- ---- ---- ---- 234.80 -20.80 255.60 1920 ---- ---- ---- ---- 231.70 -20.70 252.40 1925 ---- ---- ---- ---- 228.70 -20.60 249.30 1930 ---- ---- ---- ---- 225.70 -20.40 246.10 1935 ---- ---- ---- ---- 222.70 -20.40 243.10 1940 ---- ---- ---- ---- 219.70 -20.30 240.00 1945 ---- ---- ---- ---- 216.80 -20.20 237.00 1950 ---- ---- ---- ---- 213.90 -20.00 233.90 1955 ---- ---- ---- ---- 211.00 -20.00 231.00 1960 ---- ---- ---- ---- 208.20 -19.80 228.00 1965 ---- ---- ---- ---- 205.40 -19.70 225.10 1970 ---- ---- ---- ---- 202.60 -19.60 222.20 1975 ---- ---- ---- ---- 199.80 -19.60 219.40 1980 ---- ---- ---- ---- 197.10 -19.40 216.50 1985 ---- ---- ---- ---- 194.50 -19.20 213.70 1990 ---- ---- ---- ---- 191.80 -19.20 211.00 1995 ---- ---- ---- ---- 189.20 -19.10 208.30 2000 ---- ---- ---- ---- 186.70 -18.90 205.60 2005 ---- ---- ---- ---- 184.10 -18.80 202.90 2010 ---- ---- ---- ---- 181.60 -18.70 200.30 2015 ---- ---- ---- ---- 179.20 -18.60 197.80 2020 ---- ---- ---- ---- 176.80 -18.40 195.20 2025 ---- ---- ---- ---- 174.40 -18.30 192.70 2030 ---- ---- ---- ---- 172.10 -18.20 190.30 2035 ---- ---- ---- ---- 169.80 -18.10 187.90 2040 ---- ---- ---- ---- 167.50 -18.00 185.50 2045 ---- ---- ---- ---- 165.30 -17.80 183.10 2050 ---- ---- ---- ---- 163.10 -17.70 180.80 2055 ---- ---- ---- ---- 160.90 -17.60 178.50 2060 ---- ---- ---- ---- 158.80 -17.50 176.30 2065 ---- ---- ---- ---- 156.70 -17.40 174.10 2070 ---- ---- ---- ---- 154.60 -17.30 171.90 2075 ---- ---- ---- ---- 152.60 -17.10 169.70 2080 ---- ---- ---- ---- 150.60 -17.00 167.60 2085 ---- ---- ---- ---- 148.70 -16.90 165.60 2090 ---- ---- ---- ---- 146.70 -16.80 163.50 2095 ---- ---- ---- ---- 144.80 -16.70 161.50 2100 ---- ---- ---- ---- 143.00 -16.50 159.50 2105 ---- ---- ---- ---- 141.10 -16.50 157.60 2110 ---- ---- ---- ---- 139.30 -16.40 155.70 2115 ---- ---- ---- ---- 137.60 -16.20 153.80 2120 ---- ---- ---- ---- 135.80 -16.10 151.90 2125 ---- ---- ---- ---- 134.10 -16.00 150.10 2130 ---- ---- ---- ---- 132.40 -15.90 148.30 2135 ---- ---- ---- ---- 130.80 -15.70 146.50 2140 ---- ---- ---- ---- 129.20 -15.60 144.80 2145 ---- ---- ---- ---- 127.60 -15.40 143.00 2150 ---- ---- ---- ---- 126.00 -15.40 141.40 2155 ---- ---- ---- ---- 124.40 -15.30 139.70 2160 ---- ---- ---- ---- 122.90 -15.20 138.10 2165 ---- ---- ---- ---- 121.40 -15.00 136.40 2170 ---- ---- ---- ---- 119.90 -15.00 134.90 2175 ---- ---- ---- ---- 118.50 -14.80 133.30 2180 ---- ---- ---- ---- 117.10 -14.70 131.80 2185 ---- ---- ---- ---- 115.70 -14.50 130.20 2190 ---- ---- ---- ---- 114.30 -14.40 128.70 2195 ---- ---- ---- ---- 112.90 -14.40 127.30 2200 ---- ---- ---- ---- 111.60 -14.20 125.80 2205 ---- ---- ---- ---- 110.30 -14.10 124.40 2210 ---- ---- ---- ---- 109.00 -14.00 123.00 2215 ---- ---- ---- ---- 107.70 -13.90 121.60 2220 ---- ---- ---- ---- 106.40 -13.90 120.30 2225 ---- ---- ---- ---- 105.20 -13.70 118.90 2230 ---- ---- ---- ---- 104.00 -13.60 117.60 2235 ---- ---- ---- ---- 102.80 -13.50 116.30 2240 ---- ---- ---- ---- 101.60 -13.40 115.00 2245 ---- ---- ---- ---- 100.40 -13.30 113.70 2250 ---- ---- ---- ---- 99.30 -13.20 112.50 2255 ---- ---- ---- ---- 98.20 -13.10 111.30 2260 ---- ---- ---- ---- 97.00 -13.00 110.00 2265 ---- ---- ---- ---- 95.90 -12.90 108.80 2270 ---- ---- ---- ---- 94.90 -12.80 107.70 2275 ---- ---- ---- ---- 93.80 -12.70 106.50 2280 ---- ---- ---- ---- 92.70 -12.60 105.30 2285 ---- ---- ---- ---- 91.70 -12.50 104.20 2290 ---- ---- ---- ---- 90.70 -12.40 103.10 2295 ---- ---- ---- ---- 89.70 -12.30 102.00 2300 ---- ---- ---- ---- 88.70 -12.20 100.90 2305 ---- ---- ---- ---- 87.70 -12.10 99.80 2310 ---- ---- ---- ---- 86.70 -12.10 98.80 2315 ---- ---- ---- ---- 85.80 -11.90 97.70 2320 ---- ---- ---- ---- 84.80 -11.90 96.70 2325 ---- ---- ---- ---- 83.90 -11.80 95.70 2330 ---- ---- ---- ---- 83.00 -11.70 94.70 2340 ---- ---- ---- ---- 81.20 -11.50 92.70 2350 ---- ---- ---- ---- 79.50 -11.30 90.80 2360 ---- ---- ---- ---- 77.80 -11.10 88.90 2370 ---- ---- ---- ---- 76.20 -10.90 87.10 2375 ---- ---- ---- ---- 75.40 -10.80 86.20 2380 ---- ---- ---- ---- 74.60 -10.80 85.40 2390 ---- ---- ---- ---- 73.00 -10.70 83.70 2400 ---- ---- ---- ---- 71.50 -10.50 82.00 2410 ---- ---- ---- ---- 70.10 -10.30 80.40 2425 ---- ---- ---- ---- 67.90 -10.10 78.00 2450 ---- ---- ---- ---- 64.60 -9.70 74.30 2475 ---- ---- ---- ---- 61.50 -9.40 70.90 2500 ---- ---- ---- ---- 58.60 -9.00 67.60 2525 ---- ---- ---- ---- 55.90 -8.70 64.60 2550 ---- ---- ---- ---- 53.40 -8.40 61.80 2575 ---- ---- ---- ---- 51.00 -8.10 59.10 2600 ---- ---- ---- ---- 48.80 -7.90 56.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 677.50 -26.20 703.70 1425 ---- ---- ---- ---- 652.50 -26.20 678.70 1450 ---- ---- ---- ---- 627.50 -26.20 653.70 1475 ---- ---- ---- ---- 602.90 -26.00 628.90 1500 ---- ---- ---- ---- 578.60 -25.80 604.40 1525 ---- ---- ---- ---- 554.60 -25.70 580.30 1550 ---- ---- ---- ---- 531.00 -25.50 556.50 1575 ---- ---- ---- ---- 507.70 -25.30 533.00 1580 ---- ---- ---- ---- 503.10 -25.20 528.30 1590 ---- ---- ---- ---- 493.90 -25.20 519.10 1600 ---- ---- ---- ---- 484.80 -25.00 509.80 1610 ---- ---- ---- ---- 475.70 -25.00 500.70 1620 ---- ---- ---- ---- 466.70 -24.90 491.60 1625 ---- ---- ---- ---- 462.20 -24.80 487.00 1630 ---- ---- ---- ---- 457.70 -24.80 482.50 1640 ---- ---- ---- ---- 448.80 -24.70 473.50 1650 ---- ---- ---- ---- 440.00 -24.60 464.60 1660 ---- ---- ---- ---- 431.20 -24.50 455.70 1670 ---- ---- ---- ---- 422.50 -24.40 446.90 1675 ---- ---- ---- ---- 418.10 -24.40 442.50 1680 ---- ---- ---- ---- 413.80 -24.40 438.20 1685 ---- ---- ---- ---- 409.50 -24.30 433.80 1690 ---- ---- ---- ---- 405.20 -24.30 429.50 1695 ---- ---- ---- ---- 401.00 -24.10 425.10 1700 ---- ---- ---- ---- 396.70 -24.10 420.80 1705 ---- ---- ---- ---- 392.50 -24.10 416.60 1710 ---- ---- ---- ---- 388.30 -24.00 412.30 1715 ---- ---- ---- ---- 384.10 -23.90 408.00 1720 ---- ---- ---- ---- 379.90 -23.90 403.80 1725 ---- ---- ---- ---- 375.80 -23.80 399.60 1730 ---- ---- ---- ---- 371.60 -23.80 395.40 1735 ---- ---- ---- ---- 367.50 -23.70 391.20 1740 ---- ---- ---- ---- 363.40 -23.70 387.10 1745 ---- ---- ---- ---- 359.40 -23.50 382.90 1750 ---- ---- ---- ---- 355.30 -23.50 378.80 1755 ---- ---- ---- ---- 351.30 -23.40 374.70 1760 ---- ---- ---- ---- 347.30 -23.40 370.70 1765 ---- ---- ---- ---- 343.30 -23.30 366.60 1770 ---- ---- ---- ---- 339.30 -23.30 362.60 1775 ---- ---- ---- ---- 335.40 -23.20 358.60 1780 ---- ---- ---- ---- 331.50 -23.10 354.60 1785 ---- ---- ---- ---- 327.60 -23.10 350.70 1790 ---- ---- ---- ---- 323.80 -22.90 346.70 1795 ---- ---- ---- ---- 319.90 -22.90 342.80 1800 ---- ---- ---- ---- 316.10 -22.90 339.00 1805 ---- ---- ---- ---- 312.30 -22.80 335.10 1810 ---- ---- ---- ---- 308.60 -22.70 331.30 1815 ---- ---- ---- ---- 304.90 -22.60 327.50 1820 ---- ---- ---- ---- 301.20 -22.50 323.70 1825 ---- ---- ---- ---- 297.50 -22.50 320.00 1830 ---- ---- ---- ---- 293.90 -22.30 316.20 1835 ---- ---- ---- ---- 290.30 -22.20 312.50 1840 ---- ---- ---- ---- 286.70 -22.20 308.90 1845 ---- ---- ---- ---- 283.10 -22.20 305.30 1850 ---- ---- ---- ---- 279.60 -22.10 301.70 1855 ---- ---- ---- ---- 276.20 -21.90 298.10 1860 ---- ---- ---- ---- 272.70 -21.90 294.60 1865 ---- ---- ---- ---- 269.30 -21.80 291.10 1870 ---- ---- ---- ---- 265.90 -21.70 287.60 1875 ---- ---- ---- ---- 262.60 -21.50 284.10 1880 ---- ---- ---- ---- 259.20 -21.50 280.70 1885 ---- ---- ---- ---- 256.00 -21.30 277.30 1890 ---- ---- ---- ---- 252.70 -21.30 274.00 1895 ---- ---- ---- ---- 249.50 -21.20 270.70 1900 ---- ---- ---- ---- 246.30 -21.10 267.40 1905 ---- ---- ---- ---- 243.10 -21.00 264.10 1910 ---- ---- ---- ---- 240.00 -20.90 260.90 1915 ---- ---- ---- ---- 236.90 -20.80 257.70 1920 ---- ---- ---- ---- 233.80 -20.70 254.50 1925 ---- ---- ---- ---- 230.80 -20.60 251.40 1930 ---- ---- ---- ---- 227.80 -20.50 248.30 1935 ---- ---- ---- ---- 224.80 -20.40 245.20 1940 ---- ---- ---- ---- 221.90 -20.30 242.20 1945 ---- ---- ---- ---- 219.00 -20.10 239.10 1950 ---- ---- ---- ---- 216.10 -20.00 236.10 1955 ---- ---- ---- ---- 213.20 -20.00 233.20 1960 ---- ---- ---- ---- 210.40 -19.80 230.20 1965 ---- ---- ---- ---- 207.60 -19.70 227.30 1970 ---- ---- ---- ---- 204.90 -19.60 224.50 1975 ---- ---- ---- ---- 202.10 -19.50 221.60 1980 ---- ---- ---- ---- 199.40 -19.40 218.80 1985 ---- ---- ---- ---- 196.80 -19.30 216.10 1990 ---- ---- ---- ---- 194.20 -19.10 213.30 1995 ---- ---- ---- ---- 191.60 -19.10 210.70 2000 ---- ---- ---- ---- 189.10 -18.90 208.00 2005 ---- ---- ---- ---- 186.50 -18.90 205.40 2010 ---- ---- ---- ---- 184.10 -18.70 202.80 2015 ---- ---- ---- ---- 181.60 -18.60 200.20 2020 ---- ---- ---- ---- 179.30 -18.40 197.70 2025 ---- ---- ---- ---- 176.90 -18.40 195.30 2030 ---- ---- ---- ---- 174.60 -18.20 192.80 2035 ---- ---- ---- ---- 172.30 -18.10 190.40 2040 ---- ---- ---- ---- 170.00 -18.10 188.10 2045 ---- ---- ---- ---- 167.80 -17.90 185.70 2050 ---- ---- ---- ---- 165.70 -17.70 183.40 2055 ---- ---- ---- ---- 163.50 -17.70 181.20 2060 ---- ---- ---- ---- 161.40 -17.60 179.00 2065 ---- ---- ---- ---- 159.30 -17.50 176.80 2070 ---- ---- ---- ---- 157.30 -17.30 174.60 2075 ---- ---- ---- ---- 155.30 -17.20 172.50 2080 ---- ---- ---- ---- 153.30 -17.10 170.40 2085 ---- ---- ---- ---- 151.40 -16.90 168.30 2090 ---- ---- ---- ---- 149.50 -16.80 166.30 2095 ---- ---- ---- ---- 147.60 -16.70 164.30 2100 ---- ---- ---- ---- 145.80 -16.60 162.40 2105 ---- ---- ---- ---- 143.90 -16.50 160.40 2110 ---- ---- ---- ---- 142.20 -16.30 158.50 2115 ---- ---- ---- ---- 140.40 -16.30 156.70 2120 ---- ---- ---- ---- 138.70 -16.10 154.80 2125 ---- ---- ---- ---- 137.00 -16.00 153.00 2130 ---- ---- ---- ---- 135.30 -15.90 151.20 2135 ---- ---- ---- ---- 133.70 -15.80 149.50 2140 ---- ---- ---- ---- 132.10 -15.60 147.70 2145 ---- ---- ---- ---- 130.50 -15.50 146.00 2150 ---- ---- ---- ---- 128.90 -15.50 144.40 2155 ---- ---- ---- ---- 127.40 -15.30 142.70 2160 ---- ---- ---- ---- 125.90 -15.20 141.10 2165 ---- ---- ---- ---- 124.40 -15.10 139.50 2170 ---- ---- ---- ---- 122.90 -15.00 137.90 2175 ---- ---- ---- ---- 121.50 -14.90 136.40 2180 ---- ---- ---- ---- 120.10 -14.80 134.90 2185 ---- ---- ---- ---- 118.70 -14.70 133.40 2190 ---- ---- ---- ---- 117.30 -14.60 131.90 2195 ---- ---- ---- ---- 116.00 -14.40 130.40 2200 ---- ---- ---- ---- 114.60 -14.40 129.00 2205 ---- ---- ---- ---- 113.30 -14.30 127.60 2210 ---- ---- ---- ---- 112.00 -14.20 126.20 2215 ---- ---- ---- ---- 110.80 -14.00 124.80 2220 ---- ---- ---- ---- 109.50 -14.00 123.50 2225 ---- ---- ---- ---- 108.30 -13.80 122.10 2230 ---- ---- ---- ---- 107.10 -13.70 120.80 2235 ---- ---- ---- ---- 105.90 -13.60 119.50 2240 ---- ---- ---- ---- 104.70 -13.60 118.30 2245 ---- ---- ---- ---- 103.60 -13.40 117.00 2250 ---- ---- ---- ---- 102.40 -13.40 115.80 2255 ---- ---- ---- ---- 101.30 -13.20 114.50 2260 ---- ---- ---- ---- 100.20 -13.10 113.30 2265 ---- ---- ---- ---- 99.10 -13.00 112.10 2270 ---- ---- ---- ---- 98.00 -13.00 111.00 2275 ---- ---- ---- ---- 97.00 -12.80 109.80 2280 ---- ---- ---- ---- 95.90 -12.80 108.70 2285 ---- ---- ---- ---- 94.90 -12.60 107.50 2290 ---- ---- ---- ---- 93.90 -12.50 106.40 2295 ---- ---- ---- ---- 92.90 -12.40 105.30 2300 ---- ---- ---- ---- 91.90 -12.40 104.30 2305 ---- ---- ---- ---- 90.90 -12.30 103.20 2310 ---- ---- ---- ---- 89.90 -12.20 102.10 2315 ---- ---- ---- ---- 89.00 -12.10 101.10 2320 ---- ---- ---- ---- 88.00 -12.10 100.10 2325 ---- ---- ---- ---- 87.10 -12.00 99.10 2330 ---- ---- ---- ---- 86.20 -11.90 98.10 2340 ---- ---- ---- ---- 84.40 -11.70 96.10 2350 ---- ---- ---- ---- 82.70 -11.50 94.20 2360 ---- ---- ---- ---- 81.00 -11.40 92.40 2370 ---- ---- ---- ---- 79.40 -11.20 90.60 2375 ---- ---- ---- ---- 78.60 -11.10 89.70 2380 ---- ---- ---- ---- 77.80 -11.00 88.80 2390 ---- ---- ---- ---- 76.30 -10.80 87.10 2400 ---- ---- ---- ---- 74.80 -10.60 85.40 2410 ---- ---- ---- ---- 73.30 -10.50 83.80 2425 ---- ---- ---- ---- 71.20 -10.30 81.50 2450 ---- ---- ---- ---- 67.80 -10.00 77.80 2475 ---- ---- ---- ---- 64.70 -9.60 74.30 2500 ---- ---- ---- ---- 61.80 -9.30 71.10 2525 ---- ---- ---- ---- 59.10 -9.00 68.10 2550 ---- ---- ---- ---- 56.60 -8.60 65.20 2575 ---- ---- ---- ---- 54.20 -8.40 62.60 2600 ---- ---- ---- ---- 52.00 -8.10 60.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 614.60 -25.80 640.40 1500 ---- ---- ---- ---- 590.50 -25.70 616.20 1525 ---- ---- ---- ---- 566.80 -25.50 592.30 1550 ---- ---- ---- ---- 543.40 -25.30 568.70 1575 ---- ---- ---- ---- 520.20 -25.20 545.40 1600 ---- ---- ---- ---- 497.40 -25.00 522.40 1625 ---- ---- ---- ---- 474.90 -24.80 499.70 1650 ---- ---- ---- ---- 452.70 -24.60 477.30 1660 ---- ---- ---- ---- 443.90 -24.50 468.40 1670 ---- ---- ---- ---- 435.20 -24.40 459.60 1675 ---- ---- ---- ---- 430.90 -24.30 455.20 1680 ---- ---- ---- ---- 426.50 -24.30 450.80 1690 ---- ---- ---- ---- 417.90 -24.20 442.10 1700 ---- ---- ---- ---- 409.40 -24.10 433.50 1710 ---- ---- ---- ---- 400.90 -24.00 424.90 1720 ---- ---- ---- ---- 392.50 -23.90 416.40 1725 ---- ---- ---- ---- 388.30 -23.80 412.10 1730 ---- ---- ---- ---- 384.10 -23.80 407.90 1740 ---- ---- ---- ---- 375.90 -23.60 399.50 1750 ---- ---- ---- ---- 367.70 -23.50 391.20 1760 ---- ---- ---- ---- 359.60 -23.40 383.00 1765 ---- ---- ---- ---- 355.60 -23.30 378.90 1770 ---- ---- ---- ---- 351.60 -23.30 374.90 1775 ---- ---- ---- ---- 347.60 -23.20 370.80 1780 ---- ---- ---- ---- 343.60 -23.20 366.80 1785 ---- ---- ---- ---- 339.70 -23.10 362.80 1790 ---- ---- ---- ---- 335.80 -23.00 358.80 1795 ---- ---- ---- ---- 331.90 -23.00 354.90 1800 ---- ---- ---- ---- 328.10 -22.90 351.00 1805 ---- ---- ---- ---- 324.20 -22.90 347.10 1810 ---- ---- ---- ---- 320.50 -22.70 343.20 1815 ---- ---- ---- ---- 316.70 -22.70 339.40 1820 ---- ---- ---- ---- 312.90 -22.60 335.50 1825 ---- ---- ---- ---- 309.20 -22.60 331.80 1830 ---- ---- ---- ---- 305.50 -22.50 328.00 1835 ---- ---- ---- ---- 301.90 -22.40 324.30 1840 ---- ---- ---- ---- 298.30 -22.30 320.60 1845 ---- ---- ---- ---- 294.70 -22.20 316.90 1850 ---- ---- ---- ---- 291.10 -22.20 313.30 1855 ---- ---- ---- ---- 287.60 -22.10 309.70 1860 ---- ---- ---- ---- 284.10 -22.00 306.10 1865 ---- ---- ---- ---- 280.70 -21.90 302.60 1870 ---- ---- ---- ---- 277.30 -21.80 299.10 1875 ---- ---- ---- ---- 273.90 -21.70 295.60 1880 ---- ---- ---- ---- 270.50 -21.70 292.20 1885 ---- ---- ---- ---- 267.20 -21.60 288.80 1890 ---- ---- ---- ---- 264.00 -21.40 285.40 1895 ---- ---- ---- ---- 260.70 -21.30 282.00 1900 ---- ---- ---- ---- 257.50 -21.20 278.70 1905 ---- ---- ---- ---- 254.30 -21.20 275.50 1910 ---- ---- ---- ---- 251.20 -21.00 272.20 1915 ---- ---- ---- ---- 248.10 -20.90 269.00 1920 ---- ---- ---- ---- 245.00 -20.90 265.90 1925 ---- ---- ---- ---- 242.00 -20.70 262.70 1930 ---- ---- ---- ---- 239.00 -20.60 259.60 1935 ---- ---- ---- ---- 236.00 -20.50 256.50 1940 ---- ---- ---- ---- 233.00 -20.50 253.50 1945 ---- ---- ---- ---- 230.10 -20.40 250.50 1950 ---- ---- ---- ---- 227.20 -20.30 247.50 1955 ---- ---- ---- ---- 224.40 -20.10 244.50 1960 ---- ---- ---- ---- 221.60 -20.00 241.60 1965 ---- ---- ---- ---- 218.80 -19.90 238.70 1970 ---- ---- ---- ---- 216.00 -19.80 235.80 1975 ---- ---- ---- ---- 213.30 -19.70 233.00 1980 ---- ---- ---- ---- 210.60 -19.60 230.20 1985 ---- ---- ---- ---- 207.90 -19.50 227.40 1990 ---- ---- ---- ---- 205.20 -19.50 224.70 1995 ---- ---- ---- ---- 202.60 -19.30 221.90 2000 ---- ---- ---- ---- 200.00 -19.20 219.20 2005 ---- ---- ---- ---- 197.50 -19.10 216.60 2010 ---- ---- ---- ---- 195.00 -18.90 213.90 2015 ---- ---- ---- ---- 192.50 -18.80 211.30 2020 ---- ---- ---- ---- 190.00 -18.80 208.80 2025 ---- ---- ---- ---- 187.60 -18.60 206.20 2030 ---- ---- ---- ---- 185.20 -18.50 203.70 2035 ---- ---- ---- ---- 182.80 -18.50 201.30 2040 ---- ---- ---- ---- 180.50 -18.30 198.80 2045 ---- ---- ---- ---- 178.20 -18.20 196.40 2050 ---- ---- ---- ---- 175.90 -18.10 194.00 2055 ---- ---- ---- ---- 173.70 -18.00 191.70 2060 ---- ---- ---- ---- 171.50 -17.90 189.40 2065 ---- ---- ---- ---- 169.40 -17.70 187.10 2070 ---- ---- ---- ---- 167.20 -17.70 184.90 2075 ---- ---- ---- ---- 165.10 -17.50 182.60 2080 ---- ---- ---- ---- 163.10 -17.40 180.50 2085 ---- ---- ---- ---- 161.00 -17.30 178.30 2090 ---- ---- ---- ---- 159.00 -17.20 176.20 2095 ---- ---- ---- ---- 157.10 -17.00 174.10 2100 ---- ---- ---- ---- 155.10 -17.00 172.10 2105 ---- ---- ---- ---- 153.20 -16.90 170.10 2110 ---- ---- ---- ---- 151.40 -16.70 168.10 2115 ---- ---- ---- ---- 149.50 -16.70 166.20 2120 ---- ---- ---- ---- 147.70 -16.50 164.20 2125 ---- ---- ---- ---- 146.00 -16.30 162.30 2130 ---- ---- ---- ---- 144.20 -16.30 160.50 2135 ---- ---- ---- ---- 142.50 -16.20 158.70 2140 ---- ---- ---- ---- 140.80 -16.10 156.90 2145 ---- ---- ---- ---- 139.10 -16.00 155.10 2150 ---- ---- ---- ---- 137.50 -15.80 153.30 2155 ---- ---- ---- ---- 135.90 -15.70 151.60 2160 ---- ---- ---- ---- 134.30 -15.60 149.90 2165 ---- ---- ---- ---- 132.80 -15.50 148.30 2170 ---- ---- ---- ---- 131.20 -15.40 146.60 2175 ---- ---- ---- ---- 129.70 -15.30 145.00 2180 ---- ---- ---- ---- 128.20 -15.20 143.40 2185 ---- ---- ---- ---- 126.80 -15.10 141.90 2190 ---- ---- ---- ---- 125.30 -15.00 140.30 2195 ---- ---- ---- ---- 123.90 -14.90 138.80 2200 ---- ---- ---- ---- 122.50 -14.80 137.30 2205 ---- ---- ---- ---- 121.20 -14.60 135.80 2210 ---- ---- ---- ---- 119.80 -14.60 134.40 2215 ---- ---- ---- ---- 118.50 -14.50 133.00 2220 ---- ---- ---- ---- 117.20 -14.40 131.60 2225 ---- ---- ---- ---- 115.90 -14.30 130.20 2230 ---- ---- ---- ---- 114.70 -14.10 128.80 2235 ---- ---- ---- ---- 113.40 -14.10 127.50 2240 ---- ---- ---- ---- 112.20 -13.90 126.10 2245 ---- ---- ---- ---- 111.00 -13.80 124.80 2250 ---- ---- ---- ---- 109.80 -13.70 123.50 2255 ---- ---- ---- ---- 108.60 -13.70 122.30 2260 ---- ---- ---- ---- 107.40 -13.60 121.00 2265 ---- ---- ---- ---- 106.30 -13.50 119.80 2270 ---- ---- ---- ---- 105.20 -13.30 118.50 2275 ---- ---- ---- ---- 104.00 -13.30 117.30 2280 ---- ---- ---- ---- 103.00 -13.10 116.10 2285 ---- ---- ---- ---- 101.90 -13.10 115.00 2290 ---- ---- ---- ---- 100.80 -13.00 113.80 2295 ---- ---- ---- ---- 99.70 -12.90 112.60 2300 ---- ---- ---- ---- 98.70 -12.80 111.50 2305 ---- ---- ---- ---- 97.70 -12.70 110.40 2310 ---- ---- ---- ---- 96.70 -12.60 109.30 2315 ---- ---- ---- ---- 95.70 -12.50 108.20 2320 ---- ---- ---- ---- 94.70 -12.40 107.10 2325 ---- ---- ---- ---- 93.70 -12.40 106.10 2330 ---- ---- ---- ---- 92.80 -12.20 105.00 2340 ---- ---- ---- ---- 90.90 -12.10 103.00 2350 ---- ---- ---- ---- 89.10 -11.90 101.00 2360 ---- ---- ---- ---- 87.30 -11.70 99.00 2370 ---- ---- ---- ---- 85.60 -11.60 97.20 2375 ---- ---- ---- ---- 84.70 -11.50 96.20 2380 ---- ---- ---- ---- 83.90 -11.40 95.30 2390 ---- ---- ---- ---- 82.20 -11.30 93.50 2400 ---- ---- ---- ---- 80.70 -11.10 91.80 2410 ---- ---- ---- ---- 79.10 -11.00 90.10 2420 ---- ---- ---- ---- 77.60 -10.80 88.40 2425 ---- ---- ---- ---- 76.90 -10.70 87.60 2430 ---- ---- ---- ---- 76.10 -10.70 86.80 2450 ---- ---- ---- ---- 73.30 -10.40 83.70 2475 ---- ---- ---- ---- 70.00 -10.00 80.00 2500 ---- ---- ---- ---- 66.90 -9.70 76.60 2525 ---- ---- ---- ---- 64.00 -9.40 73.40 2550 ---- ---- ---- ---- 61.30 -9.00 70.30 2575 ---- ---- ---- ---- 58.80 -8.70 67.50 2600 ---- ---- ---- ---- 56.40 -8.40 64.80 2625 ---- ---- ---- ---- 54.10 -8.20 62.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 590.00 -25.80 615.80 1525 ---- ---- ---- ---- 566.20 -25.60 591.80 1550 ---- ---- ---- ---- 542.80 -25.30 568.10 1575 ---- ---- ---- ---- 519.70 -25.20 544.90 1600 ---- ---- ---- ---- 496.90 -25.00 521.90 1625 ---- ---- ---- ---- 474.50 -24.80 499.30 1650 ---- ---- ---- ---- 452.50 -24.60 477.10 1675 ---- ---- ---- ---- 430.90 -24.30 455.20 1680 ---- ---- ---- ---- 426.60 -24.30 450.90 1690 ---- ---- ---- ---- 418.10 -24.10 442.20 1700 ---- ---- ---- ---- 409.60 -24.10 433.70 1710 ---- ---- ---- ---- 401.20 -24.00 425.20 1720 ---- ---- ---- ---- 392.90 -23.90 416.80 1725 ---- ---- ---- ---- 388.80 -23.80 412.60 1730 ---- ---- ---- ---- 384.70 -23.70 408.40 1740 ---- ---- ---- ---- 376.50 -23.60 400.10 1750 ---- ---- ---- ---- 368.40 -23.50 391.90 1760 ---- ---- ---- ---- 360.40 -23.40 383.80 1770 ---- ---- ---- ---- 352.50 -23.20 375.70 1775 ---- ---- ---- ---- 348.50 -23.20 371.70 1780 ---- ---- ---- ---- 344.60 -23.20 367.80 1785 ---- ---- ---- ---- 340.70 -23.10 363.80 1790 ---- ---- ---- ---- 336.90 -23.00 359.90 1795 ---- ---- ---- ---- 333.00 -23.00 356.00 1800 ---- ---- ---- ---- 329.20 -22.90 352.10 1805 ---- ---- ---- ---- 325.40 -22.80 348.20 1810 ---- ---- ---- ---- 321.70 -22.70 344.40 1815 ---- ---- ---- ---- 317.90 -22.70 340.60 1820 ---- ---- ---- ---- 314.20 -22.60 336.80 1825 ---- ---- ---- ---- 310.50 -22.50 333.00 1830 ---- ---- ---- ---- 306.90 -22.40 329.30 1835 ---- ---- ---- ---- 303.30 -22.30 325.60 1840 ---- ---- ---- ---- 299.70 -22.20 321.90 1845 ---- ---- ---- ---- 296.10 -22.20 318.30 1850 ---- ---- ---- ---- 292.60 -22.10 314.70 1855 ---- ---- ---- ---- 289.10 -22.00 311.10 1860 ---- ---- ---- ---- 285.60 -21.90 307.50 1865 ---- ---- ---- ---- 282.10 -21.90 304.00 1870 ---- ---- ---- ---- 278.70 -21.80 300.50 1875 ---- ---- ---- ---- 275.30 -21.70 297.00 1880 ---- ---- ---- ---- 272.00 -21.60 293.60 1885 ---- ---- ---- ---- 268.70 -21.50 290.20 1890 ---- ---- ---- ---- 265.40 -21.40 286.80 1895 ---- ---- ---- ---- 262.20 -21.30 283.50 1900 ---- ---- ---- ---- 258.90 -21.30 280.20 1905 ---- ---- ---- ---- 255.70 -21.20 276.90 1910 ---- ---- ---- ---- 252.60 -21.00 273.60 1915 ---- ---- ---- ---- 249.50 -20.90 270.40 1920 ---- ---- ---- ---- 246.40 -20.80 267.20 1925 ---- ---- ---- ---- 243.30 -20.80 264.10 1930 ---- ---- ---- ---- 240.30 -20.70 261.00 1935 ---- ---- ---- ---- 237.30 -20.60 257.90 1940 ---- ---- ---- ---- 234.30 -20.50 254.80 1945 ---- ---- ---- ---- 231.40 -20.40 251.80 1950 ---- ---- ---- ---- 228.50 -20.30 248.80 1955 ---- ---- ---- ---- 225.70 -20.10 245.80 1960 ---- ---- ---- ---- 222.80 -20.10 242.90 1965 ---- ---- ---- ---- 220.00 -20.00 240.00 1970 ---- ---- ---- ---- 217.20 -19.90 237.10 1975 ---- ---- ---- ---- 214.50 -19.80 234.30 1980 ---- ---- ---- ---- 211.80 -19.60 231.40 1985 ---- ---- ---- ---- 209.10 -19.60 228.70 1990 ---- ---- ---- ---- 206.50 -19.40 225.90 1995 ---- ---- ---- ---- 203.90 -19.30 223.20 2000 ---- ---- ---- ---- 201.30 -19.20 220.50 2005 ---- ---- ---- ---- 198.80 -19.10 217.90 2010 ---- ---- ---- ---- 196.20 -19.00 215.20 2015 ---- ---- ---- ---- 193.80 -18.90 212.70 2020 ---- ---- ---- ---- 191.30 -18.80 210.10 2025 ---- ---- ---- ---- 188.90 -18.70 207.60 2030 ---- ---- ---- ---- 186.60 -18.50 205.10 2035 ---- ---- ---- ---- 184.20 -18.50 202.70 2040 ---- ---- ---- ---- 181.90 -18.40 200.30 2045 ---- ---- ---- ---- 179.70 -18.20 197.90 2050 ---- ---- ---- ---- 177.50 -18.10 195.60 2055 ---- ---- ---- ---- 175.30 -18.00 193.30 2060 ---- ---- ---- ---- 173.10 -17.90 191.00 2065 ---- ---- ---- ---- 171.00 -17.80 188.80 2070 ---- ---- ---- ---- 168.90 -17.70 186.60 2075 ---- ---- ---- ---- 166.80 -17.60 184.40 2080 ---- ---- ---- ---- 164.80 -17.50 182.30 2085 ---- ---- ---- ---- 162.80 -17.40 180.20 2090 ---- ---- ---- ---- 160.90 -17.20 178.10 2095 ---- ---- ---- ---- 159.00 -17.10 176.10 2100 ---- ---- ---- ---- 157.10 -17.00 174.10 2105 ---- ---- ---- ---- 155.20 -16.90 172.10 2110 ---- ---- ---- ---- 153.40 -16.80 170.20 2115 ---- ---- ---- ---- 151.60 -16.70 168.30 2120 ---- ---- ---- ---- 149.90 -16.50 166.40 2125 ---- ---- ---- ---- 148.10 -16.50 164.60 2130 ---- ---- ---- ---- 146.40 -16.40 162.80 2135 ---- ---- ---- ---- 144.80 -16.20 161.00 2140 ---- ---- ---- ---- 143.10 -16.10 159.20 2145 ---- ---- ---- ---- 141.50 -16.00 157.50 2150 ---- ---- ---- ---- 139.90 -15.90 155.80 2155 ---- ---- ---- ---- 138.40 -15.80 154.20 2160 ---- ---- ---- ---- 136.80 -15.70 152.50 2165 ---- ---- ---- ---- 135.30 -15.60 150.90 2170 ---- ---- ---- ---- 133.80 -15.50 149.30 2175 ---- ---- ---- ---- 132.40 -15.40 147.80 2180 ---- ---- ---- ---- 130.90 -15.30 146.20 2185 ---- ---- ---- ---- 129.50 -15.20 144.70 2190 ---- ---- ---- ---- 128.10 -15.10 143.20 2195 ---- ---- ---- ---- 126.80 -15.00 141.80 2200 ---- ---- ---- ---- 125.40 -14.90 140.30 2205 ---- ---- ---- ---- 124.10 -14.80 138.90 2210 ---- ---- ---- ---- 122.80 -14.70 137.50 2215 ---- ---- ---- ---- 121.60 -14.50 136.10 2220 ---- ---- ---- ---- 120.30 -14.50 134.80 2225 ---- ---- ---- ---- 119.10 -14.30 133.40 2230 ---- ---- ---- ---- 117.80 -14.30 132.10 2235 ---- ---- ---- ---- 116.60 -14.20 130.80 2240 ---- ---- ---- ---- 115.50 -14.00 129.50 2245 ---- ---- ---- ---- 114.30 -14.00 128.30 2250 ---- ---- ---- ---- 113.10 -13.90 127.00 2255 ---- ---- ---- ---- 112.00 -13.80 125.80 2260 ---- ---- ---- ---- 110.90 -13.70 124.60 2265 ---- ---- ---- ---- 109.80 -13.60 123.40 2270 ---- ---- ---- ---- 108.70 -13.50 122.20 2275 ---- ---- ---- ---- 107.60 -13.50 121.10 2280 ---- ---- ---- ---- 106.60 -13.30 119.90 2285 ---- ---- ---- ---- 105.50 -13.30 118.80 2290 ---- ---- ---- ---- 104.50 -13.20 117.70 2295 ---- ---- ---- ---- 103.50 -13.10 116.60 2300 ---- ---- ---- ---- 102.50 -13.00 115.50 2305 ---- ---- ---- ---- 101.50 -12.90 114.40 2310 ---- ---- ---- ---- 100.50 -12.80 113.30 2315 ---- ---- ---- ---- 99.60 -12.70 112.30 2320 ---- ---- ---- ---- 98.60 -12.70 111.30 2325 ---- ---- ---- ---- 97.70 -12.50 110.20 2330 ---- ---- ---- ---- 96.80 -12.40 109.20 2340 ---- ---- ---- ---- 95.00 -12.30 107.30 2350 ---- ---- ---- ---- 93.20 -12.20 105.40 2360 ---- ---- ---- ---- 91.50 -12.00 103.50 2370 ---- ---- ---- ---- 89.90 -11.80 101.70 2375 ---- ---- ---- ---- 89.10 -11.70 100.80 2380 ---- ---- ---- ---- 88.30 -11.60 99.90 2390 ---- ---- ---- ---- 86.70 -11.50 98.20 2400 ---- ---- ---- ---- 85.20 -11.30 96.50 2410 ---- ---- ---- ---- 83.70 -11.20 94.90 2420 ---- ---- ---- ---- 82.20 -11.10 93.30 2425 ---- ---- ---- ---- 81.50 -11.00 92.50 2430 ---- ---- ---- ---- 80.80 -10.90 91.70 2450 ---- ---- ---- ---- 78.10 -10.60 88.70 2475 ---- ---- ---- ---- 74.90 -10.30 85.20 2500 ---- ---- ---- ---- 71.90 -10.00 81.90 2525 ---- ---- ---- ---- 69.20 -9.60 78.80 2550 ---- ---- ---- ---- 66.50 -9.40 75.90 2575 ---- ---- ---- ---- 64.10 -9.10 73.20 2600 ---- ---- ---- ---- 61.80 -8.80 70.60 2625 ---- ---- ---- ---- 59.70 -8.50 68.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 603.40 -25.60 629.00 1525 ---- ---- ---- ---- 579.80 -25.50 605.30 1550 ---- ---- ---- ---- 556.60 -25.20 581.80 1575 ---- ---- ---- ---- 533.60 -25.10 558.70 1600 ---- ---- ---- ---- 511.00 -24.90 535.90 1625 ---- ---- ---- ---- 488.60 -24.70 513.30 1650 ---- ---- ---- ---- 466.60 -24.50 491.10 1675 ---- ---- ---- ---- 444.90 -24.30 469.20 1690 ---- ---- ---- ---- 432.10 -24.10 456.20 1700 ---- ---- ---- ---- 423.60 -24.10 447.70 1710 ---- ---- ---- ---- 415.20 -23.90 439.10 1720 ---- ---- ---- ---- 406.80 -23.80 430.60 1725 ---- ---- ---- ---- 402.60 -23.80 426.40 1730 ---- ---- ---- ---- 398.50 -23.70 422.20 1740 ---- ---- ---- ---- 390.20 -23.70 413.90 1750 ---- ---- ---- ---- 382.10 -23.50 405.60 1760 ---- ---- ---- ---- 374.00 -23.40 397.40 1770 ---- ---- ---- ---- 366.00 -23.30 389.30 1775 ---- ---- ---- ---- 362.00 -23.30 385.30 1780 ---- ---- ---- ---- 358.10 -23.10 381.20 1790 ---- ---- ---- ---- 350.20 -23.10 373.30 1795 ---- ---- ---- ---- 346.40 -22.90 369.30 1800 ---- ---- ---- ---- 342.50 -22.90 365.40 1805 ---- ---- ---- ---- 338.70 -22.80 361.50 1810 ---- ---- ---- ---- 334.90 -22.70 357.60 1815 ---- ---- ---- ---- 331.10 -22.70 353.80 1820 ---- ---- ---- ---- 327.30 -22.70 350.00 1825 ---- ---- ---- ---- 323.60 -22.60 346.20 1830 ---- ---- ---- ---- 319.90 -22.50 342.40 1835 ---- ---- ---- ---- 316.20 -22.40 338.60 1840 ---- ---- ---- ---- 312.60 -22.30 334.90 1845 ---- ---- ---- ---- 308.90 -22.30 331.20 1850 ---- ---- ---- ---- 305.40 -22.20 327.60 1855 ---- ---- ---- ---- 301.80 -22.10 323.90 1860 ---- ---- ---- ---- 298.30 -22.00 320.30 1865 ---- ---- ---- ---- 294.80 -22.00 316.80 1870 ---- ---- ---- ---- 291.30 -21.90 313.20 1875 ---- ---- ---- ---- 287.90 -21.80 309.70 1880 ---- ---- ---- ---- 284.50 -21.80 306.30 1885 ---- ---- ---- ---- 281.20 -21.60 302.80 1890 ---- ---- ---- ---- 277.80 -21.60 299.40 1895 ---- ---- ---- ---- 274.50 -21.50 296.00 1900 ---- ---- ---- ---- 271.30 -21.40 292.70 1905 ---- ---- ---- ---- 268.10 -21.30 289.40 1910 ---- ---- ---- ---- 264.90 -21.20 286.10 1915 ---- ---- ---- ---- 261.70 -21.20 282.90 1920 ---- ---- ---- ---- 258.60 -21.00 279.60 1925 ---- ---- ---- ---- 255.50 -21.00 276.50 1930 ---- ---- ---- ---- 252.40 -20.90 273.30 1935 ---- ---- ---- ---- 249.40 -20.80 270.20 1940 ---- ---- ---- ---- 246.40 -20.70 267.10 1945 ---- ---- ---- ---- 243.50 -20.50 264.00 1950 ---- ---- ---- ---- 240.50 -20.50 261.00 1955 ---- ---- ---- ---- 237.60 -20.40 258.00 1960 ---- ---- ---- ---- 234.70 -20.30 255.00 1965 ---- ---- ---- ---- 231.90 -20.10 252.00 1970 ---- ---- ---- ---- 229.00 -20.10 249.10 1975 ---- ---- ---- ---- 226.20 -20.00 246.20 1980 ---- ---- ---- ---- 223.50 -19.80 243.30 1985 ---- ---- ---- ---- 220.70 -19.80 240.50 1990 ---- ---- ---- ---- 218.00 -19.70 237.70 1995 ---- ---- ---- ---- 215.30 -19.60 234.90 2000 ---- ---- ---- ---- 212.70 -19.40 232.10 2005 ---- ---- ---- ---- 210.00 -19.40 229.40 2010 ---- ---- ---- ---- 207.40 -19.30 226.70 2015 ---- ---- ---- ---- 204.90 -19.20 224.10 2020 ---- ---- ---- ---- 202.40 -19.00 221.40 2025 ---- ---- ---- ---- 199.90 -19.00 218.90 2030 ---- ---- ---- ---- 197.50 -18.80 216.30 2035 ---- ---- ---- ---- 195.10 -18.70 213.80 2040 ---- ---- ---- ---- 192.70 -18.60 211.30 2045 ---- ---- ---- ---- 190.40 -18.50 208.90 2050 ---- ---- ---- ---- 188.10 -18.40 206.50 2055 ---- ---- ---- ---- 185.80 -18.40 204.20 2060 ---- ---- ---- ---- 183.60 -18.20 201.80 2065 ---- ---- ---- ---- 181.40 -18.10 199.50 2070 ---- ---- ---- ---- 179.30 -18.00 197.30 2075 ---- ---- ---- ---- 177.20 -17.90 195.10 2080 ---- ---- ---- ---- 175.10 -17.70 192.80 2085 ---- ---- ---- ---- 173.00 -17.70 190.70 2090 ---- ---- ---- ---- 171.00 -17.50 188.50 2095 ---- ---- ---- ---- 168.90 -17.50 186.40 2100 ---- ---- ---- ---- 166.90 -17.40 184.30 2105 ---- ---- ---- ---- 165.00 -17.20 182.20 2110 ---- ---- ---- ---- 163.00 -17.10 180.10 2115 ---- ---- ---- ---- 161.10 -17.00 178.10 2120 ---- ---- ---- ---- 159.20 -16.90 176.10 2125 ---- ---- ---- ---- 157.30 -16.80 174.10 2130 ---- ---- ---- ---- 155.40 -16.70 172.10 2135 ---- ---- ---- ---- 153.60 -16.60 170.20 2140 ---- ---- ---- ---- 151.70 -16.50 168.20 2145 ---- ---- ---- ---- 149.90 -16.40 166.30 2150 ---- ---- ---- ---- 148.20 -16.20 164.40 2155 ---- ---- ---- ---- 146.40 -16.20 162.60 2160 ---- ---- ---- ---- 144.70 -16.00 160.70 2165 ---- ---- ---- ---- 143.00 -15.90 158.90 2170 ---- ---- ---- ---- 141.30 -15.80 157.10 2175 ---- ---- ---- ---- 139.60 -15.70 155.30 2180 ---- ---- ---- ---- 137.90 -15.70 153.60 2185 ---- ---- ---- ---- 136.30 -15.50 151.80 2190 ---- ---- ---- ---- 134.70 -15.40 150.10 2195 ---- ---- ---- ---- 133.10 -15.30 148.40 2200 ---- ---- ---- ---- 131.50 -15.20 146.70 2205 ---- ---- ---- ---- 129.90 -15.20 145.10 2210 ---- ---- ---- ---- 128.40 -15.00 143.40 2215 ---- ---- ---- ---- 126.90 -14.90 141.80 2220 ---- ---- ---- ---- 125.40 -14.80 140.20 2225 ---- ---- ---- ---- 123.90 -14.70 138.60 2230 ---- ---- ---- ---- 122.40 -14.60 137.00 2235 ---- ---- ---- ---- 121.00 -14.50 135.50 2240 ---- ---- ---- ---- 119.50 -14.40 133.90 2245 ---- ---- ---- ---- 118.10 -14.30 132.40 2250 ---- ---- ---- ---- 116.70 -14.20 130.90 2255 ---- ---- ---- ---- 115.30 -14.10 129.40 2260 ---- ---- ---- ---- 114.00 -14.00 128.00 2265 ---- ---- ---- ---- 112.60 -13.90 126.50 2270 ---- ---- ---- ---- 111.30 -13.80 125.10 2275 ---- ---- ---- ---- 110.00 -13.70 123.70 2280 ---- ---- ---- ---- 108.70 -13.60 122.30 2285 ---- ---- ---- ---- 107.40 -13.50 120.90 2290 ---- ---- ---- ---- 106.10 -13.40 119.50 2295 ---- ---- ---- ---- 104.90 -13.30 118.20 2300 ---- ---- ---- ---- 103.70 -13.20 116.90 2305 ---- ---- ---- ---- 102.40 -13.20 115.60 2310 ---- ---- ---- ---- 101.20 -13.10 114.30 2315 ---- ---- ---- ---- 100.10 -12.90 113.00 2320 ---- ---- ---- ---- 98.90 -12.80 111.70 2325 ---- ---- ---- ---- 97.70 -12.70 110.40 2330 ---- ---- ---- ---- 96.60 -12.60 109.20 2335 ---- ---- ---- ---- 95.50 -12.50 108.00 2340 ---- ---- ---- ---- 94.30 -12.50 106.80 2350 ---- ---- ---- ---- 92.10 -12.30 104.40 2360 ---- ---- ---- ---- 90.00 -12.10 102.10 2370 ---- ---- ---- ---- 87.90 -11.90 99.80 2375 ---- ---- ---- ---- 86.90 -11.80 98.70 2380 ---- ---- ---- ---- 85.90 -11.70 97.60 2390 ---- ---- ---- ---- 83.90 -11.60 95.50 2400 ---- ---- ---- ---- 82.00 -11.40 93.40 2410 ---- ---- ---- ---- 80.10 -11.20 91.30 2420 ---- ---- ---- ---- 78.30 -11.00 89.30 2425 ---- ---- ---- ---- 77.40 -10.90 88.30 2430 ---- ---- ---- ---- 76.50 -10.90 87.40 2440 ---- ---- ---- ---- 74.80 -10.70 85.50 2450 ---- ---- ---- ---- 73.10 -10.50 83.60 2475 ---- ---- ---- ---- 69.00 -10.10 79.10 2500 ---- ---- ---- ---- 65.20 -9.80 75.00 2525 ---- ---- ---- ---- 61.70 -9.30 71.00 2550 ---- ---- ---- ---- 58.30 -9.00 67.30 2575 ---- ---- ---- ---- 55.20 -8.60 63.80 2600 ---- ---- ---- ---- 52.30 -8.30 60.60 2625 ---- ---- ---- ---- 49.50 -8.00 57.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1100.60 -26.20 1126.80 1025 ---- ---- ---- ---- 1075.60 -26.20 1101.80 1050 ---- ---- ---- ---- 1050.60 -26.20 1076.80 1075 ---- ---- ---- ---- 1025.60 -26.20 1051.80 1100 ---- ---- ---- ---- 1000.60 -26.20 1026.80 1125 ---- ---- ---- ---- 975.60 -26.20 1001.80 1130 ---- ---- ---- ---- 970.60 -26.20 996.80 1140 ---- ---- ---- ---- 960.60 -26.20 986.80 1150 ---- ---- ---- ---- 950.60 -26.20 976.80 1160 ---- ---- ---- ---- 940.60 -26.20 966.80 1170 ---- ---- ---- ---- 930.60 -26.20 956.80 1175 ---- ---- ---- ---- 925.60 -26.20 951.80 1180 ---- ---- ---- ---- 920.60 -26.20 946.80 1190 ---- ---- ---- ---- 910.60 -26.20 936.80 1200 ---- ---- ---- ---- 900.60 -26.20 926.80 1210 ---- ---- ---- ---- 890.60 -26.20 916.80 1220 ---- ---- ---- ---- 880.60 -26.20 906.80 1225 ---- ---- ---- ---- 875.60 -26.20 901.80 1230 ---- ---- ---- ---- 870.60 -26.20 896.80 1235 ---- ---- ---- ---- 865.60 -26.20 891.80 1240 ---- ---- ---- ---- 860.60 -26.20 886.80 1245 ---- ---- ---- ---- 855.60 -26.20 881.80 1250 ---- ---- ---- ---- 850.60 -26.20 876.80 1255 ---- ---- ---- ---- 845.60 -26.20 871.80 1260 ---- ---- ---- ---- 840.60 -26.20 866.80 1265 ---- ---- ---- ---- 835.60 -26.20 861.80 1270 ---- ---- ---- ---- 830.60 -26.20 856.80 1275 ---- ---- ---- ---- 825.60 -26.20 851.80 1280 ---- ---- ---- ---- 820.60 -26.20 846.80 1285 ---- ---- ---- ---- 815.60 -26.20 841.80 1290 ---- ---- ---- ---- 810.60 -26.20 836.80 1295 ---- ---- ---- ---- 805.60 -26.20 831.80 1300 ---- ---- ---- ---- 800.60 -26.20 826.80 1305 ---- ---- ---- ---- 795.60 -26.20 821.80 1310 ---- ---- ---- ---- 790.60 -26.20 816.80 1315 ---- ---- ---- ---- 785.60 -26.20 811.80 1320 ---- ---- ---- ---- 780.60 -26.20 806.80 1325 ---- ---- ---- ---- 775.60 -26.20 801.80 1330 ---- ---- ---- ---- 770.60 -26.20 796.80 1335 ---- ---- ---- ---- 765.60 -26.20 791.80 1340 ---- ---- ---- ---- 760.60 -26.20 786.80 1345 ---- ---- ---- ---- 755.60 -26.20 781.80 1350 ---- ---- ---- ---- 750.60 -26.20 776.80 1355 ---- ---- ---- ---- 745.60 -26.20 771.80 1360 ---- ---- ---- ---- 740.60 -26.20 766.80 1365 ---- ---- ---- ---- 735.60 -26.20 761.80 1370 ---- ---- ---- ---- 730.60 -26.20 756.80 1375 ---- ---- ---- ---- 725.60 -26.20 751.80 1380 ---- ---- ---- ---- 720.60 -26.20 746.80 1385 ---- ---- ---- ---- 715.60 -26.20 741.80 1390 ---- ---- ---- ---- 710.60 -26.20 736.80 1395 ---- ---- ---- ---- 705.60 -26.20 731.80 1400 ---- ---- ---- ---- 700.60 -26.20 726.80 1405 ---- ---- ---- ---- 695.60 -26.20 721.80 1410 ---- ---- ---- ---- 690.60 -26.20 716.80 1415 ---- ---- ---- ---- 685.70 -26.10 711.80 1420 ---- ---- ---- ---- 680.70 -26.10 706.80 1425 ---- ---- ---- ---- 675.80 -26.00 701.80 1430 ---- ---- ---- ---- 670.90 -26.00 696.90 1435 ---- ---- ---- ---- 666.00 -25.90 691.90 1440 ---- ---- ---- ---- 661.10 -25.90 687.00 1445 ---- ---- ---- ---- 656.20 -25.90 682.10 1450 ---- ---- ---- ---- 651.30 -25.90 677.20 1455 ---- ---- ---- ---- 646.50 -25.80 672.30 1460 ---- ---- ---- ---- 641.70 -25.70 667.40 1465 ---- ---- ---- ---- 636.90 -25.70 662.60 1470 ---- ---- ---- ---- 632.10 -25.60 657.70 1475 ---- ---- ---- ---- 627.30 -25.60 652.90 1480 ---- ---- ---- ---- 622.50 -25.60 648.10 1485 ---- ---- ---- ---- 617.80 -25.50 643.30 1490 ---- ---- ---- ---- 613.00 -25.50 638.50 1495 ---- ---- ---- ---- 608.30 -25.50 633.80 1500 ---- ---- ---- ---- 603.60 -25.40 629.00 1505 ---- ---- ---- ---- 598.90 -25.40 624.30 1510 ---- ---- ---- ---- 594.20 -25.30 619.50 1515 ---- ---- ---- ---- 589.60 -25.20 614.80 1520 ---- ---- ---- ---- 584.90 -25.20 610.10 1525 ---- ---- ---- ---- 580.30 -25.20 605.50 1530 ---- ---- ---- ---- 575.70 -25.10 600.80 1535 ---- ---- ---- ---- 571.10 -25.00 596.10 1540 ---- ---- ---- ---- 566.50 -25.00 591.50 1545 ---- ---- ---- ---- 561.90 -25.00 586.90 1550 ---- ---- ---- ---- 557.30 -24.90 582.20 1555 ---- ---- ---- ---- 552.80 -24.80 577.60 1560 ---- ---- ---- ---- 548.20 -24.90 573.10 1565 ---- ---- ---- ---- 543.70 -24.80 568.50 1570 ---- ---- ---- ---- 539.20 -24.70 563.90 1575 ---- ---- ---- ---- 534.70 -24.70 559.40 1580 ---- ---- ---- ---- 530.20 -24.60 554.80 1585 ---- ---- ---- ---- 525.70 -24.60 550.30 1590 ---- ---- ---- ---- 521.20 -24.60 545.80 1595 ---- ---- ---- ---- 516.80 -24.50 541.30 1600 ---- ---- ---- ---- 512.40 -24.40 536.80 1605 ---- ---- ---- ---- 507.90 -24.50 532.40 1610 ---- ---- ---- ---- 503.50 -24.40 527.90 1615 ---- ---- ---- ---- 499.10 -24.40 523.50 1620 ---- ---- ---- ---- 494.70 -24.30 519.00 1625 ---- ---- ---- ---- 490.40 -24.20 514.60 1630 ---- ---- ---- ---- 486.00 -24.20 510.20 1635 ---- ---- ---- ---- 481.70 -24.10 505.80 1640 ---- ---- ---- ---- 477.30 -24.10 501.40 1645 ---- ---- ---- ---- 473.00 -24.00 497.00 1650 ---- ---- ---- ---- 468.70 -24.00 492.70 1655 ---- ---- ---- ---- 464.40 -23.90 488.30 1660 ---- ---- ---- ---- 460.10 -23.90 484.00 1665 ---- ---- ---- ---- 455.80 -23.80 479.60 1670 ---- ---- ---- ---- 451.60 -23.70 475.30 1675 ---- ---- ---- ---- 447.30 -23.70 471.00 1680 ---- ---- ---- ---- 443.10 -23.60 466.70 1685 ---- ---- ---- ---- 438.80 -23.60 462.40 1690 ---- ---- ---- ---- 434.60 -23.60 458.20 1695 ---- ---- ---- ---- 430.40 -23.50 453.90 1700 ---- ---- ---- ---- 426.20 -23.40 449.60 1705 ---- ---- ---- ---- 422.00 -23.40 445.40 1710 ---- ---- ---- ---- 417.90 -23.30 441.20 1715 ---- ---- ---- ---- 413.70 -23.30 437.00 1720 ---- ---- ---- ---- 409.60 -23.20 432.80 1725 ---- ---- ---- ---- 405.50 -23.10 428.60 1730 ---- ---- ---- ---- 401.30 -23.10 424.40 1735 ---- ---- ---- ---- 397.30 -23.00 420.30 1740 ---- ---- ---- ---- 393.20 -22.90 416.10 1745 ---- ---- ---- ---- 389.10 -22.90 412.00 1750 ---- ---- ---- ---- 385.10 -22.80 407.90 1755 ---- ---- ---- ---- 381.00 -22.80 403.80 1760 ---- ---- ---- ---- 377.00 -22.70 399.70 1765 ---- ---- ---- ---- 373.00 -22.70 395.70 1770 ---- ---- ---- ---- 369.10 -22.50 391.60 1775 ---- ---- ---- ---- 365.10 -22.50 387.60 1780 ---- ---- ---- ---- 361.20 -22.40 383.60 1785 ---- ---- ---- ---- 357.20 -22.40 379.60 1790 ---- ---- ---- ---- 353.40 -22.20 375.60 1795 ---- ---- ---- ---- 349.50 -22.20 371.70 1800 ---- ---- ---- ---- 345.60 -22.20 367.80 1805 ---- ---- ---- ---- 341.80 -22.10 363.90 1810 ---- ---- ---- ---- 338.00 -22.00 360.00 1815 ---- ---- ---- ---- 334.20 -22.00 356.20 1820 ---- ---- ---- ---- 330.50 -21.80 352.30 1825 ---- ---- ---- ---- 326.80 -21.70 348.50 1830 ---- ---- ---- ---- 323.10 -21.70 344.80 1835 ---- ---- ---- ---- 319.40 -21.60 341.00 1840 ---- ---- ---- ---- 315.70 -21.60 337.30 1845 ---- ---- ---- ---- 312.10 -21.50 333.60 1850 ---- ---- ---- ---- 308.60 -21.30 329.90 1855 ---- ---- ---- ---- 305.00 -21.30 326.30 1860 ---- ---- ---- ---- 301.50 -21.20 322.70 1865 ---- ---- ---- ---- 298.00 -21.10 319.10 1870 ---- ---- ---- ---- 294.50 -21.10 315.60 1875 ---- ---- ---- ---- 291.10 -21.00 312.10 1880 ---- ---- ---- ---- 287.70 -20.90 308.60 1885 ---- ---- ---- ---- 284.40 -20.80 305.20 1890 ---- ---- ---- ---- 281.10 -20.70 301.80 1895 ---- ---- ---- ---- 277.80 -20.60 298.40 1900 ---- ---- ---- ---- 274.60 -20.50 295.10 1905 ---- ---- ---- ---- 271.40 -20.40 291.80 1910 ---- ---- ---- ---- 268.20 -20.30 288.50 1915 ---- ---- ---- ---- 265.10 -20.20 285.30 1920 ---- ---- ---- ---- 262.00 -20.10 282.10 1925 ---- ---- ---- ---- 258.90 -20.00 278.90 1930 ---- ---- ---- ---- 255.90 -19.90 275.80 1935 ---- ---- ---- ---- 252.90 -19.80 272.70 1940 ---- ---- ---- ---- 249.90 -19.70 269.60 1945 ---- ---- ---- ---- 247.00 -19.60 266.60 1950 ---- ---- ---- ---- 244.10 -19.50 263.60 1955 ---- ---- ---- ---- 241.20 -19.40 260.60 1960 ---- ---- ---- ---- 238.40 -19.30 257.70 1965 ---- ---- ---- ---- 235.60 -19.20 254.80 1970 ---- ---- ---- ---- 232.80 -19.10 251.90 1975 ---- ---- ---- ---- 230.10 -19.00 249.10 1980 ---- ---- ---- ---- 227.30 -19.00 246.30 1985 ---- ---- ---- ---- 224.70 -18.80 243.50 1990 ---- ---- ---- ---- 222.00 -18.70 240.70 1995 ---- ---- ---- ---- 219.40 -18.60 238.00 2000 ---- ---- ---- ---- 216.80 -18.50 235.30 266 2005 ---- ---- ---- ---- 214.30 -18.40 232.70 2010 ---- ---- ---- ---- 211.70 -18.30 230.00 2015 ---- ---- ---- ---- 209.30 -18.10 227.40 2020 ---- ---- ---- ---- 206.80 -18.10 224.90 2025 ---- ---- ---- ---- 204.40 -17.90 222.30 2030 ---- ---- ---- ---- 202.00 -17.80 219.80 2035 ---- ---- ---- ---- 199.60 -17.80 217.40 2040 ---- ---- ---- ---- 197.30 -17.60 214.90 2045 ---- ---- ---- ---- 195.00 -17.50 212.50 2050 ---- ---- ---- ---- 192.70 -17.40 210.10 2055 ---- ---- ---- ---- 190.40 -17.40 207.80 2060 ---- ---- ---- ---- 188.20 -17.30 205.50 2065 ---- ---- ---- ---- 186.10 -17.10 203.20 2070 ---- ---- ---- ---- 183.90 -17.00 200.90 2075 ---- ---- ---- ---- 181.80 -16.90 198.70 2080 ---- ---- ---- ---- 179.70 -16.80 196.50 2085 ---- ---- ---- ---- 177.70 -16.70 194.40 2090 ---- ---- ---- ---- 175.70 -16.60 192.30 2095 ---- ---- ---- ---- 173.70 -16.50 190.20 2100 ---- ---- ---- ---- 171.80 -16.30 188.10 350 2105 ---- ---- ---- ---- 169.90 -16.20 186.10 2110 ---- ---- ---- ---- 168.00 -16.20 184.20 2115 ---- ---- ---- ---- 166.20 -16.00 182.20 2120 ---- ---- ---- ---- 164.30 -16.00 180.30 2125 ---- ---- ---- ---- 162.60 -15.80 178.40 2130 ---- ---- ---- ---- 160.80 -15.80 176.60 2135 ---- ---- ---- ---- 159.10 -15.70 174.80 2140 ---- ---- ---- ---- 157.40 -15.60 173.00 2145 ---- ---- ---- ---- 155.80 -15.40 171.20 2150 ---- ---- ---- ---- 154.10 -15.40 169.50 2155 ---- ---- ---- ---- 152.50 -15.30 167.80 2160 ---- ---- ---- ---- 151.00 -15.10 166.10 2165 ---- ---- ---- ---- 149.40 -15.00 164.40 2170 ---- ---- ---- ---- 147.90 -14.90 162.80 2175 ---- ---- ---- ---- 146.40 -14.80 161.20 2180 ---- ---- ---- ---- 144.90 -14.80 159.70 2185 ---- ---- ---- ---- 143.50 -14.60 158.10 2190 ---- ---- ---- ---- 142.00 -14.60 156.60 2195 ---- ---- ---- ---- 140.60 -14.50 155.10 2200 ---- ---- ---- ---- 139.30 -14.30 153.60 2205 ---- ---- ---- ---- 137.90 -14.30 152.20 2210 ---- ---- ---- ---- 136.60 -14.10 150.70 2215 ---- ---- ---- ---- 135.30 -14.00 149.30 2220 ---- ---- ---- ---- 134.00 -13.90 147.90 2225 ---- ---- ---- ---- 132.70 -13.90 146.60 2230 ---- ---- ---- ---- 131.40 -13.80 145.20 2235 ---- ---- ---- ---- 130.20 -13.70 143.90 2240 ---- ---- ---- ---- 129.00 -13.60 142.60 2245 ---- ---- ---- ---- 127.80 -13.50 141.30 2250 ---- ---- ---- ---- 126.60 -13.40 140.00 2255 ---- ---- ---- ---- 125.40 -13.30 138.70 2260 ---- ---- ---- ---- 124.20 -13.30 137.50 2265 ---- ---- ---- ---- 123.10 -13.20 136.30 2270 ---- ---- ---- ---- 122.00 -13.00 135.00 2275 ---- ---- ---- ---- 120.80 -13.00 133.80 2280 ---- ---- ---- ---- 119.70 -13.00 132.70 2285 ---- ---- ---- ---- 118.60 -12.90 131.50 2290 ---- ---- ---- ---- 117.60 -12.70 130.30 2295 ---- ---- ---- ---- 116.50 -12.70 129.20 2300 ---- ---- ---- ---- 115.40 -12.60 128.00 2305 ---- ---- ---- ---- 114.40 -12.50 126.90 2310 ---- ---- ---- ---- 113.40 -12.40 125.80 2315 ---- ---- ---- ---- 112.40 -12.30 124.70 2320 ---- ---- ---- ---- 111.30 -12.30 123.60 2325 ---- ---- ---- ---- 110.30 -12.20 122.50 2330 ---- ---- ---- ---- 109.40 -12.10 121.50 2335 ---- ---- ---- ---- 108.40 -12.00 120.40 2340 ---- ---- ---- ---- 107.40 -12.00 119.40 2345 ---- ---- ---- ---- 106.50 -11.80 118.30 2350 ---- ---- ---- ---- 105.50 -11.80 117.30 2355 ---- ---- ---- ---- 104.60 -11.70 116.30 2360 ---- ---- ---- ---- 103.70 -11.60 115.30 2365 ---- ---- ---- ---- 102.80 -11.50 114.30 2370 ---- ---- ---- ---- 101.90 -11.40 113.30 2375 ---- ---- ---- ---- 101.00 -11.40 112.40 2380 ---- ---- ---- ---- 100.10 -11.30 111.40 2390 ---- ---- ---- ---- 98.30 -11.20 109.50 2400 ---- ---- ---- ---- 96.70 -11.00 107.70 1 2410 ---- ---- ---- ---- 95.00 -10.90 105.90 2420 ---- ---- ---- ---- 93.40 -10.70 104.10 2425 ---- ---- ---- ---- 92.60 -10.60 103.20 2430 ---- ---- ---- ---- 91.80 -10.60 102.40 2440 ---- ---- ---- ---- 90.20 -10.50 100.70 2450 ---- ---- ---- ---- 88.70 -10.30 99.00 2460 ---- ---- ---- ---- 87.20 -10.20 97.40 2470 ---- ---- ---- ---- 85.70 -10.10 95.80 2475 ---- ---- ---- ---- 85.00 -10.00 95.00 2500 ---- ---- ---- ---- 81.50 -9.70 91.20 3260 2525 ---- ---- ---- ---- 78.20 -9.40 87.60 2550 ---- ---- ---- ---- 75.10 -9.10 84.20 2575 ---- ---- ---- ---- 72.10 -8.80 80.90 2600 ---- ---- ---- ---- 69.30 -8.50 77.80 2625 ---- ---- ---- ---- 66.60 -8.30 74.90 2650 ---- ---- ---- ---- 64.10 -8.00 72.10 3000 ---- ---- ---- ---- 38.90 -5.30 44.20 338 3500 ---- ---- ---- ---- 22.60 -3.30 25.90 4 4000 ---- ---- ---- ---- 15.80 -2.30 18.10 7 950 ---- ---- ---- ---- 1150.60 -26.20 1176.80 975 ---- ---- ---- ---- 1125.60 -26.20 1151.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1113.00 -26.20 1139.20 1050 ---- ---- ---- ---- 1088.00 -26.20 1114.20 1075 ---- ---- ---- ---- 1063.00 -26.20 1089.20 1100 ---- ---- ---- ---- 1038.00 -26.20 1064.20 1125 ---- ---- ---- ---- 1013.00 -26.20 1039.20 1150 ---- ---- ---- ---- 988.00 -26.20 1014.20 1175 ---- ---- ---- ---- 963.00 -26.20 989.20 1200 ---- ---- ---- ---- 938.00 -26.20 964.20 1220 ---- ---- ---- ---- 918.00 -26.20 944.20 1225 ---- ---- ---- ---- 913.00 -26.20 939.20 1230 ---- ---- ---- ---- 908.00 -26.20 934.20 1240 ---- ---- ---- ---- 898.00 -26.20 924.20 1250 ---- ---- ---- ---- 888.00 -26.20 914.20 1260 ---- ---- ---- ---- 878.00 -26.20 904.20 1270 ---- ---- ---- ---- 868.00 -26.20 894.20 1275 ---- ---- ---- ---- 863.00 -26.20 889.20 1280 ---- ---- ---- ---- 858.00 -26.20 884.20 1290 ---- ---- ---- ---- 848.00 -26.20 874.20 1300 ---- ---- ---- ---- 838.00 -26.20 864.20 1310 ---- ---- ---- ---- 828.00 -26.20 854.20 1315 ---- ---- ---- ---- 823.00 -26.20 849.20 1320 ---- ---- ---- ---- 818.00 -26.20 844.20 1325 ---- ---- ---- ---- 813.00 -26.20 839.20 1330 ---- ---- ---- ---- 808.00 -26.20 834.20 1335 ---- ---- ---- ---- 803.00 -26.20 829.20 1340 ---- ---- ---- ---- 798.00 -26.20 824.20 1345 ---- ---- ---- ---- 793.00 -26.20 819.20 1350 ---- ---- ---- ---- 788.00 -26.20 814.20 1355 ---- ---- ---- ---- 783.00 -26.20 809.20 1360 ---- ---- ---- ---- 778.00 -26.20 804.20 1365 ---- ---- ---- ---- 773.00 -26.20 799.20 1370 ---- ---- ---- ---- 768.00 -26.20 794.20 1375 ---- ---- ---- ---- 763.00 -26.20 789.20 1380 ---- ---- ---- ---- 758.10 -26.10 784.20 1385 ---- ---- ---- ---- 753.10 -26.10 779.20 1390 ---- ---- ---- ---- 748.20 -26.00 774.20 1395 ---- ---- ---- ---- 743.30 -26.00 769.30 1400 ---- ---- ---- ---- 738.40 -26.00 764.40 1405 ---- ---- ---- ---- 733.50 -25.90 759.40 1410 ---- ---- ---- ---- 728.60 -25.90 754.50 1415 ---- ---- ---- ---- 723.80 -25.80 749.60 1420 ---- ---- ---- ---- 718.90 -25.80 744.70 1425 ---- ---- ---- ---- 714.10 -25.80 739.90 1430 ---- ---- ---- ---- 709.30 -25.70 735.00 1435 ---- ---- ---- ---- 704.50 -25.70 730.20 1440 ---- ---- ---- ---- 699.70 -25.70 725.40 1445 ---- ---- ---- ---- 695.00 -25.60 720.60 1450 ---- ---- ---- ---- 690.20 -25.60 715.80 1455 ---- ---- ---- ---- 685.50 -25.50 711.00 1460 ---- ---- ---- ---- 680.80 -25.40 706.20 1465 ---- ---- ---- ---- 676.10 -25.40 701.50 1470 ---- ---- ---- ---- 671.40 -25.30 696.70 1475 ---- ---- ---- ---- 666.70 -25.30 692.00 1480 ---- ---- ---- ---- 662.00 -25.30 687.30 1485 ---- ---- ---- ---- 657.40 -25.20 682.60 1490 ---- ---- ---- ---- 652.70 -25.30 678.00 1495 ---- ---- ---- ---- 648.10 -25.20 673.30 1500 ---- ---- ---- ---- 643.50 -25.10 668.60 1505 ---- ---- ---- ---- 638.90 -25.10 664.00 1510 ---- ---- ---- ---- 634.30 -25.10 659.40 1515 ---- ---- ---- ---- 629.80 -25.00 654.80 1520 ---- ---- ---- ---- 625.20 -25.00 650.20 1525 ---- ---- ---- ---- 620.70 -24.90 645.60 1530 ---- ---- ---- ---- 616.20 -24.90 641.10 1535 ---- ---- ---- ---- 611.70 -24.80 636.50 1540 ---- ---- ---- ---- 607.20 -24.80 632.00 1545 ---- ---- ---- ---- 602.70 -24.80 627.50 1550 ---- ---- ---- ---- 598.30 -24.70 623.00 1555 ---- ---- ---- ---- 593.80 -24.70 618.50 1560 ---- ---- ---- ---- 589.40 -24.60 614.00 1565 ---- ---- ---- ---- 585.00 -24.50 609.50 1570 ---- ---- ---- ---- 580.60 -24.50 605.10 1575 ---- ---- ---- ---- 576.20 -24.50 600.70 1580 ---- ---- ---- ---- 571.80 -24.40 596.20 1585 ---- ---- ---- ---- 567.40 -24.40 591.80 1590 ---- ---- ---- ---- 563.10 -24.30 587.40 1595 ---- ---- ---- ---- 558.80 -24.30 583.10 1600 ---- ---- ---- ---- 554.50 -24.20 578.70 1605 ---- ---- ---- ---- 550.10 -24.30 574.40 1610 ---- ---- ---- ---- 545.90 -24.10 570.00 1615 ---- ---- ---- ---- 541.60 -24.10 565.70 1620 ---- ---- ---- ---- 537.30 -24.10 561.40 1625 ---- ---- ---- ---- 533.10 -24.00 557.10 1630 ---- ---- ---- ---- 528.80 -24.00 552.80 1635 ---- ---- ---- ---- 524.60 -23.90 548.50 1640 ---- ---- ---- ---- 520.40 -23.80 544.20 1645 ---- ---- ---- ---- 516.20 -23.80 540.00 1650 ---- ---- ---- ---- 512.00 -23.80 535.80 1655 ---- ---- ---- ---- 507.80 -23.70 531.50 1660 ---- ---- ---- ---- 503.60 -23.70 527.30 1665 ---- ---- ---- ---- 499.50 -23.60 523.10 1670 ---- ---- ---- ---- 495.30 -23.60 518.90 1675 ---- ---- ---- ---- 491.20 -23.50 514.70 1680 ---- ---- ---- ---- 487.10 -23.50 510.60 1685 ---- ---- ---- ---- 483.00 -23.40 506.40 1690 ---- ---- ---- ---- 478.90 -23.30 502.20 1695 ---- ---- ---- ---- 474.80 -23.30 498.10 1700 ---- ---- ---- ---- 470.70 -23.30 494.00 1705 ---- ---- ---- ---- 466.60 -23.30 489.90 1710 ---- ---- ---- ---- 462.60 -23.10 485.70 1715 ---- ---- ---- ---- 458.50 -23.10 481.60 1720 ---- ---- ---- ---- 454.50 -23.00 477.50 1725 ---- ---- ---- ---- 450.50 -23.00 473.50 1730 ---- ---- ---- ---- 446.40 -23.00 469.40 1735 ---- ---- ---- ---- 442.40 -22.90 465.30 1740 ---- ---- ---- ---- 438.40 -22.90 461.30 1745 ---- ---- ---- ---- 434.40 -22.80 457.20 1750 ---- ---- ---- ---- 430.50 -22.70 453.20 1755 ---- ---- ---- ---- 426.50 -22.70 449.20 1760 ---- ---- ---- ---- 422.60 -22.60 445.20 1765 ---- ---- ---- ---- 418.60 -22.60 441.20 1770 ---- ---- ---- ---- 414.70 -22.50 437.20 1775 ---- ---- ---- ---- 410.80 -22.40 433.20 1780 ---- ---- ---- ---- 406.90 -22.40 429.30 1785 ---- ---- ---- ---- 403.00 -22.30 425.30 1790 ---- ---- ---- ---- 399.20 -22.20 421.40 1795 ---- ---- ---- ---- 395.30 -22.20 417.50 1800 ---- ---- ---- ---- 391.50 -22.10 413.60 1805 ---- ---- ---- ---- 387.70 -22.10 409.80 1810 ---- ---- ---- ---- 383.90 -22.00 405.90 1815 ---- ---- ---- ---- 380.10 -22.00 402.10 1820 ---- ---- ---- ---- 376.30 -21.90 398.20 1825 ---- ---- ---- ---- 372.60 -21.80 394.40 1830 ---- ---- ---- ---- 368.90 -21.80 390.70 1835 ---- ---- ---- ---- 365.20 -21.70 386.90 1840 ---- ---- ---- ---- 361.50 -21.70 383.20 1845 ---- ---- ---- ---- 357.90 -21.60 379.50 1850 ---- ---- ---- ---- 354.30 -21.50 375.80 1855 ---- ---- ---- ---- 350.70 -21.40 372.10 1860 ---- ---- ---- ---- 347.10 -21.40 368.50 1865 ---- ---- ---- ---- 343.60 -21.20 364.80 1870 ---- ---- ---- ---- 340.00 -21.30 361.30 1875 ---- ---- ---- ---- 336.50 -21.20 357.70 1880 ---- ---- ---- ---- 333.10 -21.00 354.10 1885 ---- ---- ---- ---- 329.60 -21.00 350.60 1890 ---- ---- ---- ---- 326.20 -21.00 347.20 1895 ---- ---- ---- ---- 322.90 -20.80 343.70 1900 ---- ---- ---- ---- 319.50 -20.80 340.30 1905 ---- ---- ---- ---- 316.20 -20.70 336.90 1910 ---- ---- ---- ---- 312.90 -20.70 333.60 1915 ---- ---- ---- ---- 309.70 -20.50 330.20 1920 ---- ---- ---- ---- 306.50 -20.40 326.90 1925 ---- ---- ---- ---- 303.30 -20.40 323.70 1930 ---- ---- ---- ---- 300.20 -20.30 320.50 1935 ---- ---- ---- ---- 297.10 -20.20 317.30 1940 ---- ---- ---- ---- 294.00 -20.10 314.10 1945 ---- ---- ---- ---- 291.00 -20.00 311.00 1950 ---- ---- ---- ---- 288.00 -19.90 307.90 1955 ---- ---- ---- ---- 285.00 -19.90 304.90 1960 ---- ---- ---- ---- 282.10 -19.80 301.90 1965 ---- ---- ---- ---- 279.20 -19.70 298.90 1970 ---- ---- ---- ---- 276.30 -19.60 295.90 1975 ---- ---- ---- ---- 273.50 -19.50 293.00 1980 ---- ---- ---- ---- 270.70 -19.40 290.10 1985 ---- ---- ---- ---- 267.90 -19.40 287.30 1990 ---- ---- ---- ---- 265.20 -19.30 284.50 1995 ---- ---- ---- ---- 262.50 -19.20 281.70 2000 ---- ---- ---- ---- 259.80 -19.10 278.90 2005 ---- ---- ---- ---- 257.20 -19.00 276.20 2010 ---- ---- ---- ---- 254.60 -18.90 273.50 2015 ---- ---- ---- ---- 252.00 -18.90 270.90 2020 ---- ---- ---- ---- 249.50 -18.70 268.20 2025 ---- ---- ---- ---- 247.00 -18.60 265.60 2030 ---- ---- ---- ---- 244.50 -18.60 263.10 2035 ---- ---- ---- ---- 242.10 -18.50 260.60 2040 ---- ---- ---- ---- 239.70 -18.40 258.10 2045 ---- ---- ---- ---- 237.30 -18.30 255.60 2050 ---- ---- ---- ---- 235.00 -18.20 253.20 2055 ---- ---- ---- ---- 232.60 -18.20 250.80 2060 ---- ---- ---- ---- 230.40 -18.00 248.40 2065 ---- ---- ---- ---- 228.10 -18.00 246.10 2070 ---- ---- ---- ---- 225.90 -17.90 243.80 2075 ---- ---- ---- ---- 223.70 -17.80 241.50 2080 ---- ---- ---- ---- 221.60 -17.60 239.20 2085 ---- ---- ---- ---- 219.40 -17.60 237.00 2090 ---- ---- ---- ---- 217.30 -17.50 234.80 2095 ---- ---- ---- ---- 215.30 -17.40 232.70 2100 ---- ---- ---- ---- 213.20 -17.30 230.50 2105 ---- ---- ---- ---- 211.20 -17.20 228.40 2110 ---- ---- ---- ---- 209.30 -17.10 226.40 2115 ---- ---- ---- ---- 207.30 -17.00 224.30 2120 ---- ---- ---- ---- 205.40 -16.90 222.30 2125 ---- ---- ---- ---- 203.50 -16.90 220.40 2130 ---- ---- ---- ---- 201.60 -16.80 218.40 2135 ---- ---- ---- ---- 199.80 -16.70 216.50 2140 ---- ---- ---- ---- 198.00 -16.60 214.60 2145 ---- ---- ---- ---- 196.20 -16.50 212.70 2150 ---- ---- ---- ---- 194.50 -16.40 210.90 2155 ---- ---- ---- ---- 192.70 -16.40 209.10 2160 ---- ---- ---- ---- 191.00 -16.30 207.30 2165 ---- ---- ---- ---- 189.40 -16.10 205.50 2170 ---- ---- ---- ---- 187.70 -16.10 203.80 2175 ---- ---- ---- ---- 186.10 -16.00 202.10 2180 ---- ---- ---- ---- 184.50 -15.90 200.40 2185 ---- ---- ---- ---- 182.90 -15.80 198.70 2190 ---- ---- ---- ---- 181.40 -15.70 197.10 2195 ---- ---- ---- ---- 179.90 -15.60 195.50 2200 ---- ---- ---- ---- 178.40 -15.50 193.90 2205 ---- ---- ---- ---- 176.90 -15.40 192.30 2210 ---- ---- ---- ---- 175.40 -15.40 190.80 2215 ---- ---- ---- ---- 174.00 -15.30 189.30 2220 ---- ---- ---- ---- 172.60 -15.20 187.80 2225 ---- ---- ---- ---- 171.20 -15.10 186.30 2230 ---- ---- ---- ---- 169.80 -15.10 184.90 2235 ---- ---- ---- ---- 168.50 -14.90 183.40 2240 ---- ---- ---- ---- 167.10 -14.90 182.00 2245 ---- ---- ---- ---- 165.80 -14.80 180.60 2250 ---- ---- ---- ---- 164.50 -14.80 179.30 2255 ---- ---- ---- ---- 163.30 -14.60 177.90 2260 ---- ---- ---- ---- 162.00 -14.60 176.60 2265 ---- ---- ---- ---- 160.80 -14.50 175.30 2270 ---- ---- ---- ---- 159.60 -14.40 174.00 2275 ---- ---- ---- ---- 158.40 -14.30 172.70 2280 ---- ---- ---- ---- 157.20 -14.20 171.40 2285 ---- ---- ---- ---- 156.00 -14.20 170.20 2290 ---- ---- ---- ---- 154.90 -14.10 169.00 2295 ---- ---- ---- ---- 153.70 -14.10 167.80 2300 ---- ---- ---- ---- 152.60 -14.00 166.60 2305 ---- ---- ---- ---- 151.50 -13.90 165.40 2310 ---- ---- ---- ---- 150.40 -13.80 164.20 2315 ---- ---- ---- ---- 149.30 -13.80 163.10 2320 ---- ---- ---- ---- 148.30 -13.60 161.90 2325 ---- ---- ---- ---- 147.20 -13.60 160.80 2330 ---- ---- ---- ---- 146.20 -13.50 159.70 2335 ---- ---- ---- ---- 145.20 -13.40 158.60 2340 ---- ---- ---- ---- 144.20 -13.40 157.60 2345 ---- ---- ---- ---- 143.20 -13.30 156.50 2350 ---- ---- ---- ---- 142.20 -13.20 155.40 2355 ---- ---- ---- ---- 141.20 -13.20 154.40 2360 ---- ---- ---- ---- 140.30 -13.10 153.40 2365 ---- ---- ---- ---- 139.30 -13.10 152.40 2370 ---- ---- ---- ---- 138.40 -13.00 151.40 2375 ---- ---- ---- ---- 137.50 -12.90 150.40 2380 ---- ---- ---- ---- 136.60 -12.80 149.40 2390 ---- ---- ---- ---- 134.80 -12.70 147.50 2400 ---- ---- ---- ---- 133.00 -12.60 145.60 2410 ---- ---- ---- ---- 131.30 -12.50 143.80 2420 ---- ---- ---- ---- 129.70 -12.40 142.10 2425 ---- ---- ---- ---- 128.90 -12.30 141.20 2430 ---- ---- ---- ---- 128.10 -12.20 140.30 2440 ---- ---- ---- ---- 126.50 -12.10 138.60 2450 ---- ---- ---- ---- 125.00 -12.00 137.00 2460 ---- ---- ---- ---- 123.50 -11.90 135.40 2470 ---- ---- ---- ---- 122.00 -11.80 133.80 2475 ---- ---- ---- ---- 121.30 -11.70 133.00 2480 ---- ---- ---- ---- 120.60 -11.70 132.30 2500 ---- ---- ---- ---- 117.90 -11.40 129.30 2525 ---- ---- ---- ---- 114.60 -11.20 125.80 2550 ---- ---- ---- ---- 111.50 -10.90 122.40 2575 ---- ---- ---- ---- 108.60 -10.70 119.30 2600 ---- ---- ---- ---- 105.90 -10.40 116.30 2625 ---- ---- ---- ---- 103.30 -10.20 113.50 2650 ---- ---- ---- ---- 100.90 -10.00 110.90 2675 ---- ---- ---- ---- 98.60 -9.80 108.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1089.20 -26.20 1115.40 1100 ---- ---- ---- ---- 1064.20 -26.20 1090.40 1125 ---- ---- ---- ---- 1039.20 -26.20 1065.40 1150 ---- ---- ---- ---- 1014.20 -26.20 1040.40 1175 ---- ---- ---- ---- 989.20 -26.20 1015.40 1200 ---- ---- ---- ---- 964.20 -26.20 990.40 1225 ---- ---- ---- ---- 939.20 -26.20 965.40 1250 ---- ---- ---- ---- 914.20 -26.20 940.40 1270 ---- ---- ---- ---- 894.20 -26.20 920.40 1275 ---- ---- ---- ---- 889.20 -26.20 915.40 1280 ---- ---- ---- ---- 884.20 -26.20 910.40 1290 ---- ---- ---- ---- 874.20 -26.20 900.40 1300 ---- ---- ---- ---- 864.20 -26.20 890.40 1310 ---- ---- ---- ---- 854.20 -26.20 880.40 1320 ---- ---- ---- ---- 844.30 -26.10 870.40 1325 ---- ---- ---- ---- 839.30 -26.10 865.40 1330 ---- ---- ---- ---- 834.40 -26.00 860.40 1340 ---- ---- ---- ---- 824.60 -25.90 850.50 1350 ---- ---- ---- ---- 814.80 -25.90 840.70 1360 ---- ---- ---- ---- 805.10 -25.80 830.90 1370 ---- ---- ---- ---- 795.50 -25.70 821.20 1375 ---- ---- ---- ---- 790.70 -25.70 816.40 1380 ---- ---- ---- ---- 785.90 -25.70 811.60 1385 ---- ---- ---- ---- 781.10 -25.70 806.80 1390 ---- ---- ---- ---- 776.40 -25.60 802.00 1395 ---- ---- ---- ---- 771.60 -25.60 797.20 1400 ---- ---- ---- ---- 766.90 -25.50 792.40 1405 ---- ---- ---- ---- 762.20 -25.50 787.70 1410 ---- ---- ---- ---- 757.50 -25.50 783.00 1415 ---- ---- ---- ---- 752.80 -25.40 778.20 1420 ---- ---- ---- ---- 748.10 -25.40 773.50 1425 ---- ---- ---- ---- 743.50 -25.30 768.80 1430 ---- ---- ---- ---- 738.90 -25.30 764.20 1435 ---- ---- ---- ---- 734.20 -25.30 759.50 1440 ---- ---- ---- ---- 729.60 -25.30 754.90 1445 ---- ---- ---- ---- 725.00 -25.20 750.20 1450 ---- ---- ---- ---- 720.40 -25.20 745.60 1455 ---- ---- ---- ---- 715.90 -25.10 741.00 1460 ---- ---- ---- ---- 711.30 -25.10 736.40 1465 ---- ---- ---- ---- 706.80 -25.00 731.80 1470 ---- ---- ---- ---- 702.30 -25.00 727.30 1475 ---- ---- ---- ---- 697.70 -25.00 722.70 1480 ---- ---- ---- ---- 693.20 -25.00 718.20 1485 ---- ---- ---- ---- 688.80 -24.80 713.60 1490 ---- ---- ---- ---- 684.30 -24.80 709.10 1495 ---- ---- ---- ---- 679.80 -24.80 704.60 1500 ---- ---- ---- ---- 675.40 -24.70 700.10 1505 ---- ---- ---- ---- 670.90 -24.80 695.70 1510 ---- ---- ---- ---- 666.50 -24.70 691.20 1515 ---- ---- ---- ---- 662.10 -24.70 686.80 1520 ---- ---- ---- ---- 657.70 -24.60 682.30 1525 ---- ---- ---- ---- 653.30 -24.60 677.90 1530 ---- ---- ---- ---- 649.00 -24.50 673.50 1535 ---- ---- ---- ---- 644.60 -24.50 669.10 1540 ---- ---- ---- ---- 640.30 -24.40 664.70 1545 ---- ---- ---- ---- 636.00 -24.40 660.40 1550 ---- ---- ---- ---- 631.70 -24.30 656.00 1555 ---- ---- ---- ---- 627.40 -24.30 651.70 1560 ---- ---- ---- ---- 623.10 -24.20 647.30 1565 ---- ---- ---- ---- 618.80 -24.20 643.00 1570 ---- ---- ---- ---- 614.50 -24.20 638.70 1575 ---- ---- ---- ---- 610.30 -24.10 634.40 1580 ---- ---- ---- ---- 606.00 -24.20 630.20 1585 ---- ---- ---- ---- 601.80 -24.10 625.90 1590 ---- ---- ---- ---- 597.60 -24.00 621.60 1595 ---- ---- ---- ---- 593.40 -24.00 617.40 1600 ---- ---- ---- ---- 589.20 -24.00 613.20 1605 ---- ---- ---- ---- 585.10 -23.80 608.90 1610 ---- ---- ---- ---- 580.90 -23.80 604.70 1615 ---- ---- ---- ---- 576.70 -23.80 600.50 1620 ---- ---- ---- ---- 572.60 -23.80 596.40 1625 ---- ---- ---- ---- 568.50 -23.70 592.20 1630 ---- ---- ---- ---- 564.30 -23.70 588.00 1635 ---- ---- ---- ---- 560.20 -23.70 583.90 1640 ---- ---- ---- ---- 556.10 -23.60 579.70 1645 ---- ---- ---- ---- 552.10 -23.50 575.60 1650 ---- ---- ---- ---- 548.00 -23.50 571.50 1655 ---- ---- ---- ---- 543.90 -23.50 567.40 1660 ---- ---- ---- ---- 539.90 -23.40 563.30 1665 ---- ---- ---- ---- 535.80 -23.40 559.20 1670 ---- ---- ---- ---- 531.80 -23.30 555.10 1675 ---- ---- ---- ---- 527.80 -23.20 551.00 1680 ---- ---- ---- ---- 523.70 -23.30 547.00 1685 ---- ---- ---- ---- 519.70 -23.20 542.90 1690 ---- ---- ---- ---- 515.70 -23.20 538.90 1695 ---- ---- ---- ---- 511.80 -23.10 534.90 1700 ---- ---- ---- ---- 507.80 -23.00 530.80 1705 ---- ---- ---- ---- 503.80 -23.00 526.80 1710 ---- ---- ---- ---- 499.90 -22.90 522.80 1715 ---- ---- ---- ---- 495.90 -22.90 518.80 1720 ---- ---- ---- ---- 492.00 -22.80 514.80 1725 ---- ---- ---- ---- 488.00 -22.80 510.80 1730 ---- ---- ---- ---- 484.10 -22.80 506.90 1735 ---- ---- ---- ---- 480.20 -22.70 502.90 1740 ---- ---- ---- ---- 476.30 -22.60 498.90 1745 ---- ---- ---- ---- 472.40 -22.60 495.00 1750 ---- ---- ---- ---- 468.50 -22.50 491.00 1755 ---- ---- ---- ---- 464.60 -22.50 487.10 1760 ---- ---- ---- ---- 460.70 -22.50 483.20 1765 ---- ---- ---- ---- 456.80 -22.50 479.30 1770 ---- ---- ---- ---- 453.00 -22.30 475.30 1775 ---- ---- ---- ---- 449.10 -22.30 471.40 1780 ---- ---- ---- ---- 445.30 -22.30 467.60 1785 ---- ---- ---- ---- 441.50 -22.20 463.70 1790 ---- ---- ---- ---- 437.70 -22.10 459.80 1795 ---- ---- ---- ---- 433.90 -22.10 456.00 1800 ---- ---- ---- ---- 430.10 -22.00 452.10 1805 ---- ---- ---- ---- 426.30 -22.00 448.30 1810 ---- ---- ---- ---- 422.50 -22.00 444.50 1815 ---- ---- ---- ---- 418.80 -21.90 440.70 1820 ---- ---- ---- ---- 415.10 -21.80 436.90 1825 ---- ---- ---- ---- 411.30 -21.80 433.10 1830 ---- ---- ---- ---- 407.70 -21.70 429.40 1835 ---- ---- ---- ---- 404.00 -21.60 425.60 1840 ---- ---- ---- ---- 400.30 -21.60 421.90 1845 ---- ---- ---- ---- 396.70 -21.50 418.20 1850 ---- ---- ---- ---- 393.00 -21.50 414.50 1855 ---- ---- ---- ---- 389.40 -21.50 410.90 1860 ---- ---- ---- ---- 385.90 -21.30 407.20 1865 ---- ---- ---- ---- 382.30 -21.30 403.60 1870 ---- ---- ---- ---- 378.80 -21.20 400.00 1875 ---- ---- ---- ---- 375.30 -21.10 396.40 1880 ---- ---- ---- ---- 371.80 -21.10 392.90 1885 ---- ---- ---- ---- 368.30 -21.10 389.40 1890 ---- ---- ---- ---- 364.90 -21.00 385.90 1895 ---- ---- ---- ---- 361.50 -20.90 382.40 1900 ---- ---- ---- ---- 358.10 -20.90 379.00 1905 ---- ---- ---- ---- 354.80 -20.80 375.60 1910 ---- ---- ---- ---- 351.50 -20.70 372.20 1915 ---- ---- ---- ---- 348.20 -20.60 368.80 1920 ---- ---- ---- ---- 344.90 -20.60 365.50 1925 ---- ---- ---- ---- 341.70 -20.50 362.20 1930 ---- ---- ---- ---- 338.50 -20.50 359.00 1935 ---- ---- ---- ---- 335.40 -20.30 355.70 1940 ---- ---- ---- ---- 332.30 -20.30 352.60 1945 ---- ---- ---- ---- 329.20 -20.20 349.40 1950 ---- ---- ---- ---- 326.10 -20.20 346.30 1955 ---- ---- ---- ---- 323.10 -20.10 343.20 1960 ---- ---- ---- ---- 320.20 -20.00 340.20 1965 ---- ---- ---- ---- 317.20 -20.00 337.20 1970 ---- ---- ---- ---- 314.30 -19.90 334.20 1975 ---- ---- ---- ---- 311.50 -19.80 331.30 1980 ---- ---- ---- ---- 308.60 -19.70 328.30 1985 ---- ---- ---- ---- 305.80 -19.70 325.50 1990 ---- ---- ---- ---- 303.00 -19.60 322.60 1995 ---- ---- ---- ---- 300.30 -19.50 319.80 2000 ---- ---- ---- ---- 297.60 -19.40 317.00 2005 ---- ---- ---- ---- 294.90 -19.30 314.20 2010 ---- ---- ---- ---- 292.20 -19.30 311.50 2015 ---- ---- ---- ---- 289.60 -19.20 308.80 2020 ---- ---- ---- ---- 287.00 -19.10 306.10 2025 ---- ---- ---- ---- 284.40 -19.00 303.40 2030 ---- ---- ---- ---- 281.80 -19.00 300.80 2035 ---- ---- ---- ---- 279.30 -18.90 298.20 2040 ---- ---- ---- ---- 276.80 -18.80 295.60 2045 ---- ---- ---- ---- 274.30 -18.70 293.00 2050 ---- ---- ---- ---- 271.80 -18.70 290.50 2055 ---- ---- ---- ---- 269.40 -18.50 287.90 2060 ---- ---- ---- ---- 266.90 -18.50 285.40 2065 ---- ---- ---- ---- 264.50 -18.50 283.00 2070 ---- ---- ---- ---- 262.20 -18.30 280.50 2075 ---- ---- ---- ---- 259.80 -18.30 278.10 2080 ---- ---- ---- ---- 257.50 -18.20 275.70 2085 ---- ---- ---- ---- 255.20 -18.10 273.30 2090 ---- ---- ---- ---- 253.00 -18.00 271.00 2095 ---- ---- ---- ---- 250.70 -18.00 268.70 2100 ---- ---- ---- ---- 248.60 -17.80 266.40 2105 ---- ---- ---- ---- 246.40 -17.80 264.20 2110 ---- ---- ---- ---- 244.30 -17.70 262.00 2115 ---- ---- ---- ---- 242.20 -17.60 259.80 2120 ---- ---- ---- ---- 240.20 -17.50 257.70 2125 ---- ---- ---- ---- 238.10 -17.50 255.60 2130 ---- ---- ---- ---- 236.20 -17.40 253.60 2135 ---- ---- ---- ---- 234.20 -17.30 251.50 2140 ---- ---- ---- ---- 232.30 -17.20 249.50 2145 ---- ---- ---- ---- 230.40 -17.20 247.60 2150 ---- ---- ---- ---- 228.60 -17.00 245.60 2155 ---- ---- ---- ---- 226.70 -17.00 243.70 2160 ---- ---- ---- ---- 224.90 -17.00 241.90 2165 ---- ---- ---- ---- 223.20 -16.80 240.00 2170 ---- ---- ---- ---- 221.40 -16.80 238.20 2175 ---- ---- ---- ---- 219.70 -16.70 236.40 2180 ---- ---- ---- ---- 218.10 -16.60 234.70 2185 ---- ---- ---- ---- 216.40 -16.60 233.00 2190 ---- ---- ---- ---- 214.80 -16.50 231.30 2195 ---- ---- ---- ---- 213.20 -16.40 229.60 2200 ---- ---- ---- ---- 211.60 -16.40 228.00 2205 ---- ---- ---- ---- 210.10 -16.30 226.40 2210 ---- ---- ---- ---- 208.60 -16.20 224.80 2215 ---- ---- ---- ---- 207.10 -16.10 223.20 2220 ---- ---- ---- ---- 205.60 -16.10 221.70 2225 ---- ---- ---- ---- 204.20 -16.00 220.20 2230 ---- ---- ---- ---- 202.80 -15.90 218.70 2235 ---- ---- ---- ---- 201.40 -15.80 217.20 2240 ---- ---- ---- ---- 200.00 -15.80 215.80 2245 ---- ---- ---- ---- 198.70 -15.70 214.40 2250 ---- ---- ---- ---- 197.40 -15.60 213.00 2255 ---- ---- ---- ---- 196.10 -15.50 211.60 2260 ---- ---- ---- ---- 194.80 -15.40 210.20 2265 ---- ---- ---- ---- 193.50 -15.40 208.90 2270 ---- ---- ---- ---- 192.30 -15.30 207.60 2275 ---- ---- ---- ---- 191.00 -15.30 206.30 2280 ---- ---- ---- ---- 189.80 -15.20 205.00 2285 ---- ---- ---- ---- 188.60 -15.20 203.80 2290 ---- ---- ---- ---- 187.50 -15.00 202.50 2295 ---- ---- ---- ---- 186.30 -15.00 201.30 2300 ---- ---- ---- ---- 185.20 -14.90 200.10 2305 ---- ---- ---- ---- 184.10 -14.80 198.90 2310 ---- ---- ---- ---- 182.90 -14.80 197.70 2315 ---- ---- ---- ---- 181.90 -14.70 196.60 2320 ---- ---- ---- ---- 180.80 -14.60 195.40 2325 ---- ---- ---- ---- 179.70 -14.60 194.30 2330 ---- ---- ---- ---- 178.70 -14.50 193.20 2335 ---- ---- ---- ---- 177.60 -14.50 192.10 2340 ---- ---- ---- ---- 176.60 -14.40 191.00 2345 ---- ---- ---- ---- 175.60 -14.30 189.90 2350 ---- ---- ---- ---- 174.60 -14.20 188.80 2355 ---- ---- ---- ---- 173.60 -14.20 187.80 2360 ---- ---- ---- ---- 172.60 -14.10 186.70 2365 ---- ---- ---- ---- 171.60 -14.10 185.70 2370 ---- ---- ---- ---- 170.70 -14.00 184.70 2375 ---- ---- ---- ---- 169.70 -14.00 183.70 2380 ---- ---- ---- ---- 168.80 -13.90 182.70 2385 ---- ---- ---- ---- 167.80 -13.90 181.70 2390 ---- ---- ---- ---- 166.90 -13.80 180.70 2395 ---- ---- ---- ---- 166.00 -13.70 179.70 2400 ---- ---- ---- ---- 165.10 -13.70 178.80 2405 ---- ---- ---- ---- 164.20 -13.60 177.80 2410 ---- ---- ---- ---- 163.30 -13.60 176.90 2420 ---- ---- ---- ---- 161.60 -13.50 175.10 2425 ---- ---- ---- ---- 160.80 -13.40 174.20 2430 ---- ---- ---- ---- 159.90 -13.40 173.30 2440 ---- ---- ---- ---- 158.30 -13.20 171.50 2450 ---- ---- ---- ---- 156.70 -13.10 169.80 2460 ---- ---- ---- ---- 155.10 -13.00 168.10 2470 ---- ---- ---- ---- 153.50 -12.90 166.40 2475 ---- ---- ---- ---- 152.80 -12.80 165.60 2480 ---- ---- ---- ---- 152.00 -12.80 164.80 2490 ---- ---- ---- ---- 150.50 -12.80 163.30 2500 ---- ---- ---- ---- 149.10 -12.60 161.70 2525 ---- ---- ---- ---- 145.60 -12.40 158.00 2550 ---- ---- ---- ---- 142.30 -12.20 154.50 2575 ---- ---- ---- ---- 139.20 -11.90 151.10 2600 ---- ---- ---- ---- 136.30 -11.70 148.00 2625 ---- ---- ---- ---- 133.50 -11.50 145.00 2650 ---- ---- ---- ---- 130.90 -11.20 142.10 2675 ---- ---- ---- ---- 128.40 -11.10 139.50 2700 ---- ---- ---- ---- 126.00 -10.90 136.90 3500 ---- ---- ---- ---- 92.30 -7.70 100.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 854.80 -25.80 880.60 1350 ---- ---- ---- ---- 830.90 -25.60 856.50 1375 ---- ---- ---- ---- 807.40 -25.40 832.80 1400 ---- ---- ---- ---- 784.20 -25.30 809.50 1425 ---- ---- ---- ---- 761.40 -25.10 786.50 1450 ---- ---- ---- ---- 739.00 -24.90 763.90 1475 ---- ---- ---- ---- 716.90 -24.70 741.60 1500 ---- ---- ---- ---- 695.20 -24.50 719.70 1520 ---- ---- ---- ---- 678.00 -24.40 702.40 1525 ---- ---- ---- ---- 673.70 -24.40 698.10 1530 ---- ---- ---- ---- 669.50 -24.30 693.80 1540 ---- ---- ---- ---- 661.00 -24.20 685.20 1550 ---- ---- ---- ---- 652.60 -24.20 676.80 1560 ---- ---- ---- ---- 644.30 -24.00 668.30 1570 ---- ---- ---- ---- 636.00 -24.00 660.00 1575 ---- ---- ---- ---- 631.90 -23.90 655.80 1580 ---- ---- ---- ---- 627.70 -23.90 651.60 1590 ---- ---- ---- ---- 619.50 -23.80 643.30 1600 ---- ---- ---- ---- 611.40 -23.70 635.10 1610 ---- ---- ---- ---- 603.30 -23.60 626.90 1615 ---- ---- ---- ---- 599.20 -23.60 622.80 1620 ---- ---- ---- ---- 595.20 -23.60 618.80 1625 ---- ---- ---- ---- 591.20 -23.50 614.70 1630 ---- ---- ---- ---- 587.20 -23.50 610.70 1635 ---- ---- ---- ---- 583.20 -23.40 606.60 1640 ---- ---- ---- ---- 579.20 -23.40 602.60 1645 ---- ---- ---- ---- 575.20 -23.40 598.60 1650 ---- ---- ---- ---- 571.30 -23.30 594.60 1655 ---- ---- ---- ---- 567.30 -23.30 590.60 1660 ---- ---- ---- ---- 563.40 -23.20 586.60 1665 ---- ---- ---- ---- 559.50 -23.10 582.60 1670 ---- ---- ---- ---- 555.50 -23.20 578.70 1675 ---- ---- ---- ---- 551.60 -23.10 574.70 1680 ---- ---- ---- ---- 547.70 -23.00 570.70 1685 ---- ---- ---- ---- 543.80 -23.00 566.80 1690 ---- ---- ---- ---- 539.90 -23.00 562.90 1695 ---- ---- ---- ---- 536.00 -23.00 559.00 1700 ---- ---- ---- ---- 532.20 -22.80 555.00 1705 ---- ---- ---- ---- 528.30 -22.80 551.10 1710 ---- ---- ---- ---- 524.50 -22.70 547.20 1715 ---- ---- ---- ---- 520.60 -22.70 543.30 1720 ---- ---- ---- ---- 516.80 -22.60 539.40 1725 ---- ---- ---- ---- 512.90 -22.70 535.60 1730 ---- ---- ---- ---- 509.10 -22.60 531.70 1735 ---- ---- ---- ---- 505.30 -22.50 527.80 1740 ---- ---- ---- ---- 501.50 -22.50 524.00 1745 ---- ---- ---- ---- 497.70 -22.40 520.10 1750 ---- ---- ---- ---- 493.90 -22.40 516.30 1755 ---- ---- ---- ---- 490.10 -22.30 512.40 1760 ---- ---- ---- ---- 486.30 -22.30 508.60 1765 ---- ---- ---- ---- 482.50 -22.30 504.80 1770 ---- ---- ---- ---- 478.70 -22.20 500.90 1775 ---- ---- ---- ---- 474.90 -22.20 497.10 1780 ---- ---- ---- ---- 471.20 -22.10 493.30 1785 ---- ---- ---- ---- 467.40 -22.10 489.50 1790 ---- ---- ---- ---- 463.70 -22.00 485.70 1795 ---- ---- ---- ---- 460.00 -21.90 481.90 1800 ---- ---- ---- ---- 456.20 -22.00 478.20 1805 ---- ---- ---- ---- 452.50 -21.90 474.40 1810 ---- ---- ---- ---- 448.80 -21.80 470.60 1815 ---- ---- ---- ---- 445.10 -21.80 466.90 1820 ---- ---- ---- ---- 441.40 -21.80 463.20 1825 ---- ---- ---- ---- 437.80 -21.70 459.50 1830 ---- ---- ---- ---- 434.10 -21.70 455.80 1835 ---- ---- ---- ---- 430.50 -21.60 452.10 1840 ---- ---- ---- ---- 426.90 -21.50 448.40 1845 ---- ---- ---- ---- 423.30 -21.40 444.70 1850 ---- ---- ---- ---- 419.70 -21.40 441.10 1855 ---- ---- ---- ---- 416.10 -21.40 437.50 1860 ---- ---- ---- ---- 412.60 -21.30 433.90 1865 ---- ---- ---- ---- 409.00 -21.30 430.30 1870 ---- ---- ---- ---- 405.50 -21.20 426.70 1875 ---- ---- ---- ---- 402.00 -21.20 423.20 1880 ---- ---- ---- ---- 398.60 -21.00 419.60 1885 ---- ---- ---- ---- 395.10 -21.00 416.10 1890 ---- ---- ---- ---- 391.70 -21.00 412.70 1895 ---- ---- ---- ---- 388.30 -20.90 409.20 1900 ---- ---- ---- ---- 384.90 -20.90 405.80 1905 ---- ---- ---- ---- 381.60 -20.80 402.40 1910 ---- ---- ---- ---- 378.30 -20.70 399.00 1915 ---- ---- ---- ---- 375.00 -20.70 395.70 1920 ---- ---- ---- ---- 371.70 -20.60 392.30 1925 ---- ---- ---- ---- 368.50 -20.60 389.10 1930 ---- ---- ---- ---- 365.30 -20.50 385.80 1935 ---- ---- ---- ---- 362.20 -20.40 382.60 1940 ---- ---- ---- ---- 359.00 -20.40 379.40 1945 ---- ---- ---- ---- 355.90 -20.30 376.20 1950 ---- ---- ---- ---- 352.90 -20.20 373.10 1955 ---- ---- ---- ---- 349.90 -20.10 370.00 1960 ---- ---- ---- ---- 346.90 -20.10 367.00 1965 ---- ---- ---- ---- 343.90 -20.10 364.00 1970 ---- ---- ---- ---- 341.00 -20.00 361.00 1975 ---- ---- ---- ---- 338.10 -19.90 358.00 1980 ---- ---- ---- ---- 335.30 -19.80 355.10 1985 ---- ---- ---- ---- 332.50 -19.80 352.30 1990 ---- ---- ---- ---- 329.70 -19.70 349.40 1995 ---- ---- ---- ---- 327.00 -19.60 346.60 2000 ---- ---- ---- ---- 324.30 -19.50 343.80 2005 ---- ---- ---- ---- 321.60 -19.50 341.10 2010 ---- ---- ---- ---- 318.90 -19.40 338.30 2015 ---- ---- ---- ---- 316.30 -19.30 335.60 2020 ---- ---- ---- ---- 313.70 -19.30 333.00 2025 ---- ---- ---- ---- 311.10 -19.20 330.30 2030 ---- ---- ---- ---- 308.50 -19.20 327.70 2035 ---- ---- ---- ---- 306.00 -19.10 325.10 2040 ---- ---- ---- ---- 303.50 -19.00 322.50 2045 ---- ---- ---- ---- 301.00 -19.00 320.00 2050 ---- ---- ---- ---- 298.60 -18.80 317.40 2055 ---- ---- ---- ---- 296.10 -18.80 314.90 2060 ---- ---- ---- ---- 293.70 -18.70 312.40 2065 ---- ---- ---- ---- 291.30 -18.60 309.90 2070 ---- ---- ---- ---- 288.90 -18.60 307.50 2075 ---- ---- ---- ---- 286.50 -18.50 305.00 2080 ---- ---- ---- ---- 284.10 -18.50 302.60 2085 ---- ---- ---- ---- 281.80 -18.40 300.20 2090 ---- ---- ---- ---- 279.50 -18.40 297.90 2095 ---- ---- ---- ---- 277.30 -18.20 295.50 2100 ---- ---- ---- ---- 275.00 -18.20 293.20 2105 ---- ---- ---- ---- 272.80 -18.20 291.00 2110 ---- ---- ---- ---- 270.70 -18.00 288.70 2115 ---- ---- ---- ---- 268.60 -17.90 286.50 2120 ---- ---- ---- ---- 266.50 -17.90 284.40 2125 ---- ---- ---- ---- 264.40 -17.90 282.30 2130 ---- ---- ---- ---- 262.40 -17.80 280.20 2135 ---- ---- ---- ---- 260.40 -17.70 278.10 2140 ---- ---- ---- ---- 258.50 -17.60 276.10 2145 ---- ---- ---- ---- 256.60 -17.50 274.10 2150 ---- ---- ---- ---- 254.70 -17.50 272.20 2155 ---- ---- ---- ---- 252.90 -17.40 270.30 2160 ---- ---- ---- ---- 251.10 -17.30 268.40 2165 ---- ---- ---- ---- 249.30 -17.30 266.60 2170 ---- ---- ---- ---- 247.60 -17.10 264.70 2175 ---- ---- ---- ---- 245.80 -17.20 263.00 2180 ---- ---- ---- ---- 244.20 -17.00 261.20 2185 ---- ---- ---- ---- 242.50 -17.00 259.50 2190 ---- ---- ---- ---- 240.90 -16.90 257.80 2195 ---- ---- ---- ---- 239.30 -16.80 256.10 2200 ---- ---- ---- ---- 237.70 -16.80 254.50 2205 ---- ---- ---- ---- 236.10 -16.70 252.80 2210 ---- ---- ---- ---- 234.60 -16.70 251.30 2215 ---- ---- ---- ---- 233.10 -16.60 249.70 2220 ---- ---- ---- ---- 231.70 -16.50 248.20 2225 ---- ---- ---- ---- 230.20 -16.50 246.70 2230 ---- ---- ---- ---- 228.80 -16.40 245.20 2235 ---- ---- ---- ---- 227.40 -16.30 243.70 2240 ---- ---- ---- ---- 226.00 -16.30 242.30 2245 ---- ---- ---- ---- 224.70 -16.10 240.80 2250 ---- ---- ---- ---- 223.30 -16.20 239.50 2255 ---- ---- ---- ---- 222.00 -16.10 238.10 2260 ---- ---- ---- ---- 220.70 -16.00 236.70 2265 ---- ---- ---- ---- 219.50 -15.90 235.40 2270 ---- ---- ---- ---- 218.20 -15.90 234.10 2275 ---- ---- ---- ---- 217.00 -15.80 232.80 2280 ---- ---- ---- ---- 215.80 -15.80 231.60 2285 ---- ---- ---- ---- 214.60 -15.70 230.30 2290 ---- ---- ---- ---- 213.50 -15.60 229.10 2295 ---- ---- ---- ---- 212.30 -15.60 227.90 2300 ---- ---- ---- ---- 211.20 -15.50 226.70 2305 ---- ---- ---- ---- 210.10 -15.40 225.50 2310 ---- ---- ---- ---- 209.00 -15.30 224.30 2315 ---- ---- ---- ---- 207.90 -15.30 223.20 2320 ---- ---- ---- ---- 206.80 -15.30 222.10 2325 ---- ---- ---- ---- 205.70 -15.30 221.00 2330 ---- ---- ---- ---- 204.70 -15.20 219.90 2335 ---- ---- ---- ---- 203.70 -15.10 218.80 2340 ---- ---- ---- ---- 202.70 -15.00 217.70 2345 ---- ---- ---- ---- 201.70 -14.90 216.60 2350 ---- ---- ---- ---- 200.70 -14.90 215.60 2355 ---- ---- ---- ---- 199.70 -14.90 214.60 2360 ---- ---- ---- ---- 198.70 -14.80 213.50 2365 ---- ---- ---- ---- 197.80 -14.70 212.50 2370 ---- ---- ---- ---- 196.80 -14.70 211.50 2375 ---- ---- ---- ---- 195.90 -14.60 210.50 2380 ---- ---- ---- ---- 194.90 -14.60 209.50 2385 ---- ---- ---- ---- 194.00 -14.60 208.60 2390 ---- ---- ---- ---- 193.10 -14.50 207.60 2395 ---- ---- ---- ---- 192.20 -14.50 206.70 2400 ---- ---- ---- ---- 191.30 -14.40 205.70 2405 ---- ---- ---- ---- 190.50 -14.30 204.80 2410 ---- ---- ---- ---- 189.60 -14.30 203.90 2415 ---- ---- ---- ---- 188.70 -14.30 203.00 2420 ---- ---- ---- ---- 187.90 -14.20 202.10 2425 ---- ---- ---- ---- 187.00 -14.20 201.20 2430 ---- ---- ---- ---- 186.20 -14.10 200.30 2440 ---- ---- ---- ---- 184.60 -14.00 198.60 2450 ---- ---- ---- ---- 183.00 -13.90 196.90 2460 ---- ---- ---- ---- 181.40 -13.80 195.20 2470 ---- ---- ---- ---- 179.90 -13.70 193.60 2475 ---- ---- ---- ---- 179.10 -13.70 192.80 2480 ---- ---- ---- ---- 178.40 -13.60 192.00 2490 ---- ---- ---- ---- 176.90 -13.50 190.40 2500 ---- ---- ---- ---- 175.50 -13.40 188.90 2510 ---- ---- ---- ---- 174.10 -13.30 187.40 2520 ---- ---- ---- ---- 172.70 -13.30 186.00 2525 ---- ---- ---- ---- 172.00 -13.20 185.20 2550 ---- ---- ---- ---- 168.80 -13.00 181.80 2575 ---- ---- ---- ---- 165.70 -12.80 178.50 2600 ---- ---- ---- ---- 162.80 -12.60 175.40 2625 ---- ---- ---- ---- 160.00 -12.40 172.40 2650 ---- ---- ---- ---- 157.40 -12.20 169.60 2675 ---- ---- ---- ---- 154.90 -12.00 166.90 2700 ---- ---- ---- ---- 152.60 -11.80 164.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 856.60 -25.50 882.10 1375 ---- ---- ---- ---- 833.40 -25.30 858.70 1400 ---- ---- ---- ---- 810.50 -25.20 835.70 1425 ---- ---- ---- ---- 788.00 -25.00 813.00 1450 ---- ---- ---- ---- 765.90 -24.80 790.70 1475 ---- ---- ---- ---- 744.00 -24.60 768.60 1500 ---- ---- ---- ---- 722.50 -24.40 746.90 1525 ---- ---- ---- ---- 701.20 -24.30 725.50 1530 ---- ---- ---- ---- 697.00 -24.30 721.30 1540 ---- ---- ---- ---- 688.60 -24.20 712.80 1550 ---- ---- ---- ---- 680.30 -24.10 704.40 1560 ---- ---- ---- ---- 672.00 -24.00 696.00 1570 ---- ---- ---- ---- 663.80 -23.90 687.70 1575 ---- ---- ---- ---- 659.70 -23.90 683.60 1580 ---- ---- ---- ---- 655.60 -23.90 679.50 1590 ---- ---- ---- ---- 647.50 -23.70 671.20 1600 ---- ---- ---- ---- 639.40 -23.70 663.10 1610 ---- ---- ---- ---- 631.30 -23.60 654.90 1620 ---- ---- ---- ---- 623.30 -23.60 646.90 1625 ---- ---- ---- ---- 619.30 -23.50 642.80 1630 ---- ---- ---- ---- 615.30 -23.50 638.80 1635 ---- ---- ---- ---- 611.40 -23.40 634.80 1640 ---- ---- ---- ---- 607.40 -23.40 630.80 1645 ---- ---- ---- ---- 603.50 -23.30 626.80 1650 ---- ---- ---- ---- 599.50 -23.30 622.80 1655 ---- ---- ---- ---- 595.60 -23.30 618.90 1660 ---- ---- ---- ---- 591.70 -23.20 614.90 1665 ---- ---- ---- ---- 587.80 -23.20 611.00 1670 ---- ---- ---- ---- 583.90 -23.10 607.00 1675 ---- ---- ---- ---- 580.00 -23.10 603.10 1680 ---- ---- ---- ---- 576.10 -23.10 599.20 1685 ---- ---- ---- ---- 572.20 -23.00 595.20 1690 ---- ---- ---- ---- 568.30 -23.00 591.30 1695 ---- ---- ---- ---- 564.50 -22.90 587.40 1700 ---- ---- ---- ---- 560.60 -22.90 583.50 1705 ---- ---- ---- ---- 556.80 -22.90 579.70 1710 ---- ---- ---- ---- 553.00 -22.80 575.80 1715 ---- ---- ---- ---- 549.10 -22.80 571.90 1720 ---- ---- ---- ---- 545.30 -22.80 568.10 1725 ---- ---- ---- ---- 541.50 -22.70 564.20 1730 ---- ---- ---- ---- 537.70 -22.60 560.30 1735 ---- ---- ---- ---- 533.90 -22.60 556.50 1740 ---- ---- ---- ---- 530.10 -22.60 552.70 1745 ---- ---- ---- ---- 526.30 -22.50 548.80 1750 ---- ---- ---- ---- 522.50 -22.50 545.00 1755 ---- ---- ---- ---- 518.70 -22.50 541.20 1760 ---- ---- ---- ---- 515.00 -22.40 537.40 1765 ---- ---- ---- ---- 511.20 -22.40 533.60 1770 ---- ---- ---- ---- 507.40 -22.40 529.80 1775 ---- ---- ---- ---- 503.70 -22.30 526.00 1780 ---- ---- ---- ---- 499.90 -22.30 522.20 1785 ---- ---- ---- ---- 496.20 -22.20 518.40 1790 ---- ---- ---- ---- 492.40 -22.20 514.60 1795 ---- ---- ---- ---- 488.70 -22.10 510.80 1800 ---- ---- ---- ---- 485.00 -22.00 507.00 1805 ---- ---- ---- ---- 481.30 -22.00 503.30 1810 ---- ---- ---- ---- 477.50 -22.00 499.50 1815 ---- ---- ---- ---- 473.80 -21.90 495.70 1820 ---- ---- ---- ---- 470.20 -21.80 492.00 1825 ---- ---- ---- ---- 466.50 -21.80 488.30 1830 ---- ---- ---- ---- 462.80 -21.80 484.60 1835 ---- ---- ---- ---- 459.10 -21.70 480.80 1840 ---- ---- ---- ---- 455.50 -21.60 477.10 1845 ---- ---- ---- ---- 451.80 -21.70 473.50 1850 ---- ---- ---- ---- 448.20 -21.60 469.80 1855 ---- ---- ---- ---- 444.60 -21.50 466.10 1860 ---- ---- ---- ---- 441.00 -21.50 462.50 1865 ---- ---- ---- ---- 437.40 -21.50 458.90 1870 ---- ---- ---- ---- 433.90 -21.40 455.30 1875 ---- ---- ---- ---- 430.40 -21.30 451.70 1880 ---- ---- ---- ---- 426.80 -21.30 448.10 1885 ---- ---- ---- ---- 423.30 -21.20 444.50 1890 ---- ---- ---- ---- 419.80 -21.20 441.00 1895 ---- ---- ---- ---- 416.40 -21.10 437.50 1900 ---- ---- ---- ---- 413.00 -21.00 434.00 1905 ---- ---- ---- ---- 409.50 -21.00 430.50 1910 ---- ---- ---- ---- 406.20 -20.90 427.10 1915 ---- ---- ---- ---- 402.80 -20.90 423.70 1920 ---- ---- ---- ---- 399.50 -20.80 420.30 1925 ---- ---- ---- ---- 396.20 -20.70 416.90 1930 ---- ---- ---- ---- 392.90 -20.70 413.60 1935 ---- ---- ---- ---- 389.60 -20.70 410.30 1940 ---- ---- ---- ---- 386.40 -20.60 407.00 1945 ---- ---- ---- ---- 383.20 -20.60 403.80 1950 ---- ---- ---- ---- 380.10 -20.50 400.60 1955 ---- ---- ---- ---- 376.90 -20.50 397.40 1960 ---- ---- ---- ---- 373.90 -20.30 394.20 1965 ---- ---- ---- ---- 370.80 -20.30 391.10 1970 ---- ---- ---- ---- 367.80 -20.30 388.10 1975 ---- ---- ---- ---- 364.80 -20.20 385.00 1980 ---- ---- ---- ---- 361.90 -20.10 382.00 1985 ---- ---- ---- ---- 359.00 -20.10 379.10 1990 ---- ---- ---- ---- 356.10 -20.00 376.10 1995 ---- ---- ---- ---- 353.30 -20.00 373.30 2000 ---- ---- ---- ---- 350.50 -19.90 370.40 2005 ---- ---- ---- ---- 347.80 -19.80 367.60 2010 ---- ---- ---- ---- 345.00 -19.80 364.80 2015 ---- ---- ---- ---- 342.30 -19.70 362.00 2020 ---- ---- ---- ---- 339.70 -19.60 359.30 2025 ---- ---- ---- ---- 337.00 -19.60 356.60 2030 ---- ---- ---- ---- 334.40 -19.50 353.90 2035 ---- ---- ---- ---- 331.80 -19.50 351.30 2040 ---- ---- ---- ---- 329.30 -19.40 348.70 2045 ---- ---- ---- ---- 326.80 -19.30 346.10 2050 ---- ---- ---- ---- 324.20 -19.30 343.50 2055 ---- ---- ---- ---- 321.70 -19.20 340.90 2060 ---- ---- ---- ---- 319.30 -19.10 338.40 2065 ---- ---- ---- ---- 316.80 -19.10 335.90 2070 ---- ---- ---- ---- 314.40 -19.00 333.40 2075 ---- ---- ---- ---- 311.90 -19.00 330.90 2080 ---- ---- ---- ---- 309.50 -18.90 328.40 2085 ---- ---- ---- ---- 307.10 -18.80 325.90 2090 ---- ---- ---- ---- 304.70 -18.80 323.50 2095 ---- ---- ---- ---- 302.40 -18.60 321.00 2100 ---- ---- ---- ---- 300.00 -18.60 318.60 2105 ---- ---- ---- ---- 297.70 -18.50 316.20 2110 ---- ---- ---- ---- 295.40 -18.50 313.90 2115 ---- ---- ---- ---- 293.20 -18.40 311.60 2120 ---- ---- ---- ---- 291.00 -18.30 309.30 2125 ---- ---- ---- ---- 288.80 -18.20 307.00 2130 ---- ---- ---- ---- 286.60 -18.20 304.80 2135 ---- ---- ---- ---- 284.50 -18.20 302.70 2140 ---- ---- ---- ---- 282.50 -18.10 300.60 2145 ---- ---- ---- ---- 280.50 -18.00 298.50 2150 ---- ---- ---- ---- 278.50 -17.90 296.40 2155 ---- ---- ---- ---- 276.60 -17.80 294.40 2160 ---- ---- ---- ---- 274.70 -17.80 292.50 2165 ---- ---- ---- ---- 272.80 -17.70 290.50 2170 ---- ---- ---- ---- 271.00 -17.70 288.70 2175 ---- ---- ---- ---- 269.20 -17.60 286.80 2180 ---- ---- ---- ---- 267.40 -17.60 285.00 2185 ---- ---- ---- ---- 265.70 -17.50 283.20 2190 ---- ---- ---- ---- 264.00 -17.40 281.40 2195 ---- ---- ---- ---- 262.40 -17.30 279.70 2200 ---- ---- ---- ---- 260.70 -17.30 278.00 2205 ---- ---- ---- ---- 259.10 -17.20 276.30 2210 ---- ---- ---- ---- 257.50 -17.20 274.70 2215 ---- ---- ---- ---- 256.00 -17.10 273.10 2220 ---- ---- ---- ---- 254.50 -17.00 271.50 2225 ---- ---- ---- ---- 253.00 -16.90 269.90 2230 ---- ---- ---- ---- 251.50 -16.90 268.40 2235 ---- ---- ---- ---- 250.10 -16.80 266.90 2240 ---- ---- ---- ---- 248.60 -16.80 265.40 2245 ---- ---- ---- ---- 247.20 -16.80 264.00 2250 ---- ---- ---- ---- 245.90 -16.60 262.50 2255 ---- ---- ---- ---- 244.50 -16.60 261.10 2260 ---- ---- ---- ---- 243.20 -16.50 259.70 2265 ---- ---- ---- ---- 241.90 -16.50 258.40 2270 ---- ---- ---- ---- 240.60 -16.40 257.00 2275 ---- ---- ---- ---- 239.40 -16.30 255.70 2280 ---- ---- ---- ---- 238.10 -16.30 254.40 2285 ---- ---- ---- ---- 236.90 -16.30 253.20 2290 ---- ---- ---- ---- 235.70 -16.20 251.90 2295 ---- ---- ---- ---- 234.50 -16.20 250.70 2300 ---- ---- ---- ---- 233.40 -16.10 249.50 2305 ---- ---- ---- ---- 232.20 -16.10 248.30 2310 ---- ---- ---- ---- 231.10 -16.00 247.10 2315 ---- ---- ---- ---- 230.00 -15.90 245.90 2320 ---- ---- ---- ---- 228.90 -15.90 244.80 2325 ---- ---- ---- ---- 227.80 -15.80 243.60 2330 ---- ---- ---- ---- 226.80 -15.70 242.50 2335 ---- ---- ---- ---- 225.70 -15.70 241.40 2340 ---- ---- ---- ---- 224.70 -15.70 240.40 2345 ---- ---- ---- ---- 223.70 -15.60 239.30 2350 ---- ---- ---- ---- 222.70 -15.50 238.20 2355 ---- ---- ---- ---- 221.70 -15.50 237.20 2360 ---- ---- ---- ---- 220.70 -15.50 236.20 2365 ---- ---- ---- ---- 219.80 -15.40 235.20 2370 ---- ---- ---- ---- 218.80 -15.40 234.20 2375 ---- ---- ---- ---- 217.90 -15.30 233.20 2380 ---- ---- ---- ---- 216.90 -15.30 232.20 2385 ---- ---- ---- ---- 216.00 -15.20 231.20 2390 ---- ---- ---- ---- 215.10 -15.10 230.20 2395 ---- ---- ---- ---- 214.20 -15.10 229.30 2400 ---- ---- ---- ---- 213.30 -15.10 228.40 2405 ---- ---- ---- ---- 212.40 -15.00 227.40 2410 ---- ---- ---- ---- 211.60 -14.90 226.50 2415 ---- ---- ---- ---- 210.70 -14.90 225.60 2420 ---- ---- ---- ---- 209.90 -14.80 224.70 2425 ---- ---- ---- ---- 209.00 -14.80 223.80 2430 ---- ---- ---- ---- 208.20 -14.70 222.90 2435 ---- ---- ---- ---- 207.40 -14.70 222.10 2440 ---- ---- ---- ---- 206.50 -14.70 221.20 2450 ---- ---- ---- ---- 204.90 -14.60 219.50 2460 ---- ---- ---- ---- 203.40 -14.40 217.80 2470 ---- ---- ---- ---- 201.80 -14.40 216.20 2475 ---- ---- ---- ---- 201.10 -14.30 215.40 2480 ---- ---- ---- ---- 200.30 -14.30 214.60 2490 ---- ---- ---- ---- 198.90 -14.20 213.10 2500 ---- ---- ---- ---- 197.40 -14.10 211.50 2510 ---- ---- ---- ---- 196.00 -14.10 210.10 2520 ---- ---- ---- ---- 194.70 -13.90 208.60 2525 ---- ---- ---- ---- 194.00 -13.90 207.90 2530 ---- ---- ---- ---- 193.30 -13.90 207.20 2540 ---- ---- ---- ---- 192.00 -13.80 205.80 2550 ---- ---- ---- ---- 190.70 -13.70 204.40 2575 ---- ---- ---- ---- 187.60 -13.50 201.10 2600 ---- ---- ---- ---- 184.70 -13.30 198.00 2625 ---- ---- ---- ---- 181.90 -13.20 195.10 2650 ---- ---- ---- ---- 179.30 -13.00 192.30 2675 ---- ---- ---- ---- 176.80 -12.80 189.60 2700 ---- ---- ---- ---- 174.50 -12.60 187.10 2725 ---- ---- ---- ---- 172.30 -12.40 184.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 873.30 -25.30 898.60 1375 ---- ---- ---- ---- 850.50 -25.20 875.70 1400 ---- ---- ---- ---- 828.10 -25.00 853.10 1425 ---- ---- ---- ---- 806.00 -24.80 830.80 1450 ---- ---- ---- ---- 784.20 -24.70 808.90 1475 ---- ---- ---- ---- 762.70 -24.60 787.30 1500 ---- ---- ---- ---- 741.60 -24.30 765.90 1525 ---- ---- ---- ---- 720.70 -24.20 744.90 1550 ---- ---- ---- ---- 700.20 -24.00 724.20 1560 ---- ---- ---- ---- 692.00 -23.90 715.90 1570 ---- ---- ---- ---- 683.90 -23.90 707.80 1575 ---- ---- ---- ---- 679.90 -23.80 703.70 1580 ---- ---- ---- ---- 675.90 -23.70 699.60 1590 ---- ---- ---- ---- 667.90 -23.70 691.60 1600 ---- ---- ---- ---- 659.90 -23.60 683.50 1610 ---- ---- ---- ---- 652.00 -23.50 675.50 1620 ---- ---- ---- ---- 644.10 -23.50 667.60 1625 ---- ---- ---- ---- 640.20 -23.40 663.60 1630 ---- ---- ---- ---- 636.30 -23.40 659.70 1640 ---- ---- ---- ---- 628.50 -23.30 651.80 1650 ---- ---- ---- ---- 620.70 -23.30 644.00 1655 ---- ---- ---- ---- 616.90 -23.20 640.10 1660 ---- ---- ---- ---- 613.00 -23.20 636.20 1665 ---- ---- ---- ---- 609.20 -23.10 632.30 1670 ---- ---- ---- ---- 605.30 -23.10 628.40 1675 ---- ---- ---- ---- 601.50 -23.10 624.60 1680 ---- ---- ---- ---- 597.70 -23.00 620.70 1685 ---- ---- ---- ---- 593.90 -22.90 616.80 1690 ---- ---- ---- ---- 590.10 -22.90 613.00 1695 ---- ---- ---- ---- 586.30 -22.90 609.20 1700 ---- ---- ---- ---- 582.50 -22.80 605.30 1705 ---- ---- ---- ---- 578.70 -22.80 601.50 1710 ---- ---- ---- ---- 574.90 -22.80 597.70 1715 ---- ---- ---- ---- 571.10 -22.80 593.90 1720 ---- ---- ---- ---- 567.40 -22.70 590.10 1725 ---- ---- ---- ---- 563.60 -22.70 586.30 1730 ---- ---- ---- ---- 559.90 -22.60 582.50 1735 ---- ---- ---- ---- 556.10 -22.60 578.70 1740 ---- ---- ---- ---- 552.40 -22.60 575.00 1745 ---- ---- ---- ---- 548.70 -22.50 571.20 1750 ---- ---- ---- ---- 545.00 -22.40 567.40 1755 ---- ---- ---- ---- 541.20 -22.50 563.70 1760 ---- ---- ---- ---- 537.50 -22.40 559.90 1765 ---- ---- ---- ---- 533.80 -22.30 556.10 1770 ---- ---- ---- ---- 530.10 -22.30 552.40 1775 ---- ---- ---- ---- 526.40 -22.30 548.70 1780 ---- ---- ---- ---- 522.70 -22.20 544.90 1785 ---- ---- ---- ---- 519.00 -22.20 541.20 1790 ---- ---- ---- ---- 515.30 -22.20 537.50 1795 ---- ---- ---- ---- 511.60 -22.10 533.70 1800 ---- ---- ---- ---- 508.00 -22.00 530.00 1805 ---- ---- ---- ---- 504.30 -22.00 526.30 1810 ---- ---- ---- ---- 500.60 -22.00 522.60 1815 ---- ---- ---- ---- 496.90 -22.00 518.90 1820 ---- ---- ---- ---- 493.30 -21.80 515.10 1825 ---- ---- ---- ---- 489.60 -21.90 511.50 1830 ---- ---- ---- ---- 486.00 -21.80 507.80 1835 ---- ---- ---- ---- 482.30 -21.80 504.10 1840 ---- ---- ---- ---- 478.70 -21.70 500.40 1845 ---- ---- ---- ---- 475.10 -21.70 496.80 1850 ---- ---- ---- ---- 471.50 -21.60 493.10 1855 ---- ---- ---- ---- 467.90 -21.60 489.50 1860 ---- ---- ---- ---- 464.30 -21.50 485.80 1865 ---- ---- ---- ---- 460.80 -21.40 482.20 1870 ---- ---- ---- ---- 457.20 -21.40 478.60 1875 ---- ---- ---- ---- 453.70 -21.30 475.00 1880 ---- ---- ---- ---- 450.10 -21.40 471.50 1885 ---- ---- ---- ---- 446.60 -21.30 467.90 1890 ---- ---- ---- ---- 443.20 -21.20 464.40 1895 ---- ---- ---- ---- 439.70 -21.20 460.90 1900 ---- ---- ---- ---- 436.20 -21.20 457.40 1905 ---- ---- ---- ---- 432.80 -21.10 453.90 1910 ---- ---- ---- ---- 429.40 -21.00 450.40 1915 ---- ---- ---- ---- 426.00 -21.00 447.00 1920 ---- ---- ---- ---- 422.70 -20.90 443.60 1925 ---- ---- ---- ---- 419.30 -20.90 440.20 1930 ---- ---- ---- ---- 416.00 -20.90 436.90 1935 ---- ---- ---- ---- 412.70 -20.80 433.50 1940 ---- ---- ---- ---- 409.50 -20.70 430.20 1945 ---- ---- ---- ---- 406.30 -20.60 426.90 1950 ---- ---- ---- ---- 403.10 -20.60 423.70 1955 ---- ---- ---- ---- 399.90 -20.60 420.50 1960 ---- ---- ---- ---- 396.80 -20.50 417.30 1965 ---- ---- ---- ---- 393.70 -20.40 414.10 1970 ---- ---- ---- ---- 390.60 -20.40 411.00 1975 ---- ---- ---- ---- 387.60 -20.30 407.90 1980 ---- ---- ---- ---- 384.60 -20.30 404.90 1985 ---- ---- ---- ---- 381.70 -20.20 401.90 1990 ---- ---- ---- ---- 378.70 -20.20 398.90 1995 ---- ---- ---- ---- 375.90 -20.10 396.00 2000 ---- ---- ---- ---- 373.00 -20.10 393.10 2005 ---- ---- ---- ---- 370.20 -20.00 390.20 2010 ---- ---- ---- ---- 367.50 -19.90 387.40 2015 ---- ---- ---- ---- 364.70 -19.90 384.60 2020 ---- ---- ---- ---- 362.10 -19.80 381.90 2025 ---- ---- ---- ---- 359.40 -19.80 379.20 2030 ---- ---- ---- ---- 356.80 -19.70 376.50 2035 ---- ---- ---- ---- 354.20 -19.60 373.80 2040 ---- ---- ---- ---- 351.60 -19.60 371.20 2045 ---- ---- ---- ---- 349.10 -19.50 368.60 2050 ---- ---- ---- ---- 346.50 -19.50 366.00 2055 ---- ---- ---- ---- 344.00 -19.40 363.40 2060 ---- ---- ---- ---- 341.60 -19.30 360.90 2065 ---- ---- ---- ---- 339.10 -19.30 358.40 2070 ---- ---- ---- ---- 336.70 -19.20 355.90 2075 ---- ---- ---- ---- 334.30 -19.10 353.40 2080 ---- ---- ---- ---- 331.90 -19.10 351.00 2085 ---- ---- ---- ---- 329.50 -19.00 348.50 2090 ---- ---- ---- ---- 327.10 -19.00 346.10 2095 ---- ---- ---- ---- 324.80 -18.90 343.70 2100 ---- ---- ---- ---- 322.40 -18.90 341.30 2105 ---- ---- ---- ---- 320.10 -18.80 338.90 2110 ---- ---- ---- ---- 317.80 -18.70 336.50 2115 ---- ---- ---- ---- 315.50 -18.70 334.20 2120 ---- ---- ---- ---- 313.20 -18.60 331.80 2125 ---- ---- ---- ---- 311.00 -18.50 329.50 2130 ---- ---- ---- ---- 308.80 -18.50 327.30 2135 ---- ---- ---- ---- 306.60 -18.50 325.10 2140 ---- ---- ---- ---- 304.50 -18.40 322.90 2145 ---- ---- ---- ---- 302.40 -18.30 320.70 2150 ---- ---- ---- ---- 300.40 -18.20 318.60 2155 ---- ---- ---- ---- 298.40 -18.20 316.60 2160 ---- ---- ---- ---- 296.40 -18.10 314.50 2165 ---- ---- ---- ---- 294.50 -18.10 312.60 2170 ---- ---- ---- ---- 292.60 -18.00 310.60 2175 ---- ---- ---- ---- 290.80 -17.90 308.70 2180 ---- ---- ---- ---- 289.00 -17.90 306.90 2185 ---- ---- ---- ---- 287.20 -17.80 305.00 2190 ---- ---- ---- ---- 285.50 -17.80 303.30 2195 ---- ---- ---- ---- 283.80 -17.70 301.50 2200 ---- ---- ---- ---- 282.10 -17.70 299.80 2205 ---- ---- ---- ---- 280.50 -17.60 298.10 2210 ---- ---- ---- ---- 278.90 -17.50 296.40 2215 ---- ---- ---- ---- 277.30 -17.50 294.80 2220 ---- ---- ---- ---- 275.80 -17.40 293.20 2225 ---- ---- ---- ---- 274.20 -17.40 291.60 2230 ---- ---- ---- ---- 272.80 -17.30 290.10 2235 ---- ---- ---- ---- 271.30 -17.20 288.50 2240 ---- ---- ---- ---- 269.90 -17.10 287.00 2245 ---- ---- ---- ---- 268.40 -17.20 285.60 2250 ---- ---- ---- ---- 267.10 -17.00 284.10 2255 ---- ---- ---- ---- 265.70 -17.00 282.70 2260 ---- ---- ---- ---- 264.40 -16.90 281.30 2265 ---- ---- ---- ---- 263.00 -17.00 280.00 2270 ---- ---- ---- ---- 261.80 -16.80 278.60 2275 ---- ---- ---- ---- 260.50 -16.80 277.30 2280 ---- ---- ---- ---- 259.20 -16.80 276.00 2285 ---- ---- ---- ---- 258.00 -16.70 274.70 2290 ---- ---- ---- ---- 256.80 -16.70 273.50 2295 ---- ---- ---- ---- 255.60 -16.60 272.20 2300 ---- ---- ---- ---- 254.50 -16.50 271.00 2305 ---- ---- ---- ---- 253.30 -16.50 269.80 2310 ---- ---- ---- ---- 252.20 -16.40 268.60 2315 ---- ---- ---- ---- 251.10 -16.40 267.50 2320 ---- ---- ---- ---- 250.00 -16.40 266.40 2325 ---- ---- ---- ---- 249.00 -16.20 265.20 2330 ---- ---- ---- ---- 247.90 -16.20 264.10 2335 ---- ---- ---- ---- 246.90 -16.20 263.10 2340 ---- ---- ---- ---- 245.90 -16.10 262.00 2345 ---- ---- ---- ---- 244.90 -16.00 260.90 2350 ---- ---- ---- ---- 243.90 -16.00 259.90 2355 ---- ---- ---- ---- 242.90 -16.00 258.90 2360 ---- ---- ---- ---- 241.90 -16.00 257.90 2365 ---- ---- ---- ---- 241.00 -15.90 256.90 2370 ---- ---- ---- ---- 240.10 -15.80 255.90 2375 ---- ---- ---- ---- 239.10 -15.80 254.90 2380 ---- ---- ---- ---- 238.20 -15.80 254.00 2385 ---- ---- ---- ---- 237.30 -15.70 253.00 2390 ---- ---- ---- ---- 236.40 -15.70 252.10 2395 ---- ---- ---- ---- 235.60 -15.60 251.20 2400 ---- ---- ---- ---- 234.70 -15.50 250.20 2405 ---- ---- ---- ---- 233.80 -15.50 249.30 2410 ---- ---- ---- ---- 233.00 -15.40 248.40 2415 ---- ---- ---- ---- 232.20 -15.40 247.60 2420 ---- ---- ---- ---- 231.30 -15.40 246.70 2425 ---- ---- ---- ---- 230.50 -15.30 245.80 2430 ---- ---- ---- ---- 229.70 -15.30 245.00 2435 ---- ---- ---- ---- 228.90 -15.20 244.10 2440 ---- ---- ---- ---- 228.10 -15.20 243.30 2445 ---- ---- ---- ---- 227.30 -15.10 242.40 2450 ---- ---- ---- ---- 226.50 -15.10 241.60 2455 ---- ---- ---- ---- 225.80 -15.00 240.80 2460 ---- ---- ---- ---- 225.00 -15.00 240.00 2470 ---- ---- ---- ---- 223.50 -14.90 238.40 2475 ---- ---- ---- ---- 222.80 -14.90 237.70 2480 ---- ---- ---- ---- 222.10 -14.80 236.90 2490 ---- ---- ---- ---- 220.60 -14.80 235.40 2500 ---- ---- ---- ---- 219.20 -14.70 233.90 2510 ---- ---- ---- ---- 217.90 -14.60 232.50 2520 ---- ---- ---- ---- 216.50 -14.60 231.10 2525 ---- ---- ---- ---- 215.90 -14.50 230.40 2530 ---- ---- ---- ---- 215.20 -14.50 229.70 2540 ---- ---- ---- ---- 214.00 -14.30 228.30 2550 ---- ---- ---- ---- 212.70 -14.30 227.00 2575 ---- ---- ---- ---- 209.70 -14.10 223.80 2600 ---- ---- ---- ---- 206.90 -13.90 220.80 2625 ---- ---- ---- ---- 204.20 -13.80 218.00 2650 ---- ---- ---- ---- 201.70 -13.60 215.30 2675 ---- ---- ---- ---- 199.30 -13.40 212.70 2700 ---- ---- ---- ---- 197.00 -13.30 210.30 2725 ---- ---- ---- ---- 194.90 -13.20 208.10 2750 ---- ---- ---- ---- 192.90 -13.00 205.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 875.20 -25.00 900.20 1400 ---- ---- ---- ---- 853.10 -24.90 878.00 1425 ---- ---- ---- ---- 831.30 -24.70 856.00 1450 ---- ---- ---- ---- 809.80 -24.60 834.40 1475 ---- ---- ---- ---- 788.60 -24.40 813.00 1500 ---- ---- ---- ---- 767.70 -24.30 792.00 1525 ---- ---- ---- ---- 747.10 -24.10 771.20 1550 ---- ---- ---- ---- 726.80 -23.90 750.70 1570 ---- ---- ---- ---- 710.80 -23.70 734.50 1575 ---- ---- ---- ---- 706.80 -23.70 730.50 1580 ---- ---- ---- ---- 702.80 -23.70 726.50 1590 ---- ---- ---- ---- 694.90 -23.60 718.50 1600 ---- ---- ---- ---- 687.00 -23.60 710.60 1610 ---- ---- ---- ---- 679.20 -23.50 702.70 1620 ---- ---- ---- ---- 671.40 -23.50 694.90 1625 ---- ---- ---- ---- 667.50 -23.40 690.90 1630 ---- ---- ---- ---- 663.70 -23.30 687.00 1640 ---- ---- ---- ---- 656.00 -23.30 679.30 1650 ---- ---- ---- ---- 648.30 -23.20 671.50 1660 ---- ---- ---- ---- 640.70 -23.10 663.80 1670 ---- ---- ---- ---- 633.10 -23.10 656.20 1675 ---- ---- ---- ---- 629.30 -23.10 652.40 1680 ---- ---- ---- ---- 625.50 -23.10 648.60 1685 ---- ---- ---- ---- 621.80 -23.00 644.80 1690 ---- ---- ---- ---- 618.00 -23.00 641.00 1695 ---- ---- ---- ---- 614.30 -22.90 637.20 1700 ---- ---- ---- ---- 610.50 -22.90 633.40 1705 ---- ---- ---- ---- 606.80 -22.80 629.60 1710 ---- ---- ---- ---- 603.10 -22.80 625.90 1715 ---- ---- ---- ---- 599.40 -22.70 622.10 1720 ---- ---- ---- ---- 595.60 -22.80 618.40 1725 ---- ---- ---- ---- 591.90 -22.70 614.60 1730 ---- ---- ---- ---- 588.20 -22.70 610.90 1735 ---- ---- ---- ---- 584.50 -22.60 607.10 1740 ---- ---- ---- ---- 580.90 -22.50 603.40 1745 ---- ---- ---- ---- 577.20 -22.50 599.70 1750 ---- ---- ---- ---- 573.50 -22.50 596.00 1755 ---- ---- ---- ---- 569.80 -22.50 592.30 1760 ---- ---- ---- ---- 566.20 -22.40 588.60 1765 ---- ---- ---- ---- 562.50 -22.40 584.90 1770 ---- ---- ---- ---- 558.80 -22.40 581.20 1775 ---- ---- ---- ---- 555.20 -22.30 577.50 1780 ---- ---- ---- ---- 551.50 -22.30 573.80 1785 ---- ---- ---- ---- 547.90 -22.20 570.10 1790 ---- ---- ---- ---- 544.30 -22.10 566.40 1795 ---- ---- ---- ---- 540.60 -22.20 562.80 1800 ---- ---- ---- ---- 537.00 -22.10 559.10 1805 ---- ---- ---- ---- 533.40 -22.00 555.40 1810 ---- ---- ---- ---- 529.70 -22.00 551.70 1815 ---- ---- ---- ---- 526.10 -22.00 548.10 1820 ---- ---- ---- ---- 522.50 -21.90 544.40 1825 ---- ---- ---- ---- 518.90 -21.90 540.80 1830 ---- ---- ---- ---- 515.20 -21.90 537.10 1835 ---- ---- ---- ---- 511.60 -21.80 533.40 1840 ---- ---- ---- ---- 508.00 -21.80 529.80 1845 ---- ---- ---- ---- 504.40 -21.70 526.10 1850 ---- ---- ---- ---- 500.80 -21.70 522.50 1855 ---- ---- ---- ---- 497.20 -21.70 518.90 1860 ---- ---- ---- ---- 493.70 -21.60 515.30 1865 ---- ---- ---- ---- 490.10 -21.50 511.60 1870 ---- ---- ---- ---- 486.50 -21.50 508.00 1875 ---- ---- ---- ---- 483.00 -21.40 504.40 1880 ---- ---- ---- ---- 479.40 -21.50 500.90 1885 ---- ---- ---- ---- 475.90 -21.40 497.30 1890 ---- ---- ---- ---- 472.40 -21.30 493.70 1895 ---- ---- ---- ---- 468.90 -21.30 490.20 1900 ---- ---- ---- ---- 465.40 -21.30 486.70 1905 ---- ---- ---- ---- 461.90 -21.20 483.10 1910 ---- ---- ---- ---- 458.50 -21.10 479.60 1915 ---- ---- ---- ---- 455.00 -21.20 476.20 1920 ---- ---- ---- ---- 451.60 -21.10 472.70 1925 ---- ---- ---- ---- 448.20 -21.10 469.30 1930 ---- ---- ---- ---- 444.90 -20.90 465.80 1935 ---- ---- ---- ---- 441.50 -20.90 462.40 1940 ---- ---- ---- ---- 438.20 -20.90 459.10 1945 ---- ---- ---- ---- 434.90 -20.80 455.70 1950 ---- ---- ---- ---- 431.60 -20.80 452.40 1955 ---- ---- ---- ---- 428.30 -20.80 449.10 1960 ---- ---- ---- ---- 425.10 -20.70 445.80 1965 ---- ---- ---- ---- 421.90 -20.60 442.50 1970 ---- ---- ---- ---- 418.70 -20.60 439.30 1975 ---- ---- ---- ---- 415.60 -20.50 436.10 1980 ---- ---- ---- ---- 412.50 -20.50 433.00 1985 ---- ---- ---- ---- 409.40 -20.40 429.80 1990 ---- ---- ---- ---- 406.40 -20.30 426.70 1995 ---- ---- ---- ---- 403.40 -20.30 423.70 2000 ---- ---- ---- ---- 400.40 -20.30 420.70 2005 ---- ---- ---- ---- 397.50 -20.20 417.70 2010 ---- ---- ---- ---- 394.60 -20.10 414.70 2015 ---- ---- ---- ---- 391.70 -20.10 411.80 2020 ---- ---- ---- ---- 388.90 -20.10 409.00 2025 ---- ---- ---- ---- 386.10 -20.00 406.10 2030 ---- ---- ---- ---- 383.40 -19.90 403.30 2035 ---- ---- ---- ---- 380.70 -19.90 400.60 2040 ---- ---- ---- ---- 378.00 -19.90 397.90 2045 ---- ---- ---- ---- 375.40 -19.80 395.20 2050 ---- ---- ---- ---- 372.80 -19.70 392.50 2055 ---- ---- ---- ---- 370.20 -19.70 389.90 2060 ---- ---- ---- ---- 367.70 -19.60 387.30 2065 ---- ---- ---- ---- 365.20 -19.60 384.80 2070 ---- ---- ---- ---- 362.70 -19.50 382.20 2075 ---- ---- ---- ---- 360.30 -19.40 379.70 2080 ---- ---- ---- ---- 357.80 -19.40 377.20 2085 ---- ---- ---- ---- 355.40 -19.40 374.80 2090 ---- ---- ---- ---- 353.00 -19.30 372.30 2095 ---- ---- ---- ---- 350.70 -19.20 369.90 2100 ---- ---- ---- ---- 348.30 -19.20 367.50 2105 ---- ---- ---- ---- 346.00 -19.10 365.10 2110 ---- ---- ---- ---- 343.70 -19.00 362.70 2115 ---- ---- ---- ---- 341.30 -19.10 360.40 2120 ---- ---- ---- ---- 339.00 -19.00 358.00 2125 ---- ---- ---- ---- 336.80 -18.80 355.60 2130 ---- ---- ---- ---- 334.50 -18.80 353.30 2135 ---- ---- ---- ---- 332.20 -18.80 351.00 2140 ---- ---- ---- ---- 330.00 -18.70 348.70 2145 ---- ---- ---- ---- 327.80 -18.70 346.50 2150 ---- ---- ---- ---- 325.60 -18.60 344.20 2155 ---- ---- ---- ---- 323.50 -18.50 342.00 2160 ---- ---- ---- ---- 321.40 -18.40 339.80 2165 ---- ---- ---- ---- 319.30 -18.40 337.70 2170 ---- ---- ---- ---- 317.30 -18.30 335.60 2175 ---- ---- ---- ---- 315.30 -18.30 333.60 2180 ---- ---- ---- ---- 313.30 -18.30 331.60 2185 ---- ---- ---- ---- 311.40 -18.20 329.60 2190 ---- ---- ---- ---- 309.60 -18.10 327.70 2195 ---- ---- ---- ---- 307.80 -18.10 325.90 2200 ---- ---- ---- ---- 306.00 -18.00 324.00 2205 ---- ---- ---- ---- 304.20 -18.00 322.20 2210 ---- ---- ---- ---- 302.50 -18.00 320.50 2215 ---- ---- ---- ---- 300.90 -17.90 318.80 2220 ---- ---- ---- ---- 299.20 -17.90 317.10 2225 ---- ---- ---- ---- 297.60 -17.80 315.40 2230 ---- ---- ---- ---- 296.10 -17.70 313.80 2235 ---- ---- ---- ---- 294.50 -17.70 312.20 2240 ---- ---- ---- ---- 293.00 -17.60 310.60 2245 ---- ---- ---- ---- 291.50 -17.60 309.10 2250 ---- ---- ---- ---- 290.10 -17.50 307.60 2255 ---- ---- ---- ---- 288.70 -17.40 306.10 2260 ---- ---- ---- ---- 287.30 -17.30 304.60 2265 ---- ---- ---- ---- 285.90 -17.30 303.20 2270 ---- ---- ---- ---- 284.50 -17.30 301.80 2275 ---- ---- ---- ---- 283.20 -17.20 300.40 2280 ---- ---- ---- ---- 281.90 -17.20 299.10 2285 ---- ---- ---- ---- 280.60 -17.20 297.80 2290 ---- ---- ---- ---- 279.40 -17.10 296.50 2295 ---- ---- ---- ---- 278.20 -17.00 295.20 2300 ---- ---- ---- ---- 277.00 -16.90 293.90 2305 ---- ---- ---- ---- 275.80 -16.90 292.70 2310 ---- ---- ---- ---- 274.60 -16.90 291.50 2315 ---- ---- ---- ---- 273.50 -16.80 290.30 2320 ---- ---- ---- ---- 272.40 -16.70 289.10 2325 ---- ---- ---- ---- 271.30 -16.70 288.00 2330 ---- ---- ---- ---- 270.20 -16.70 286.90 2335 ---- ---- ---- ---- 269.10 -16.70 285.80 2340 ---- ---- ---- ---- 268.10 -16.60 284.70 2345 ---- ---- ---- ---- 267.10 -16.50 283.60 2350 ---- ---- ---- ---- 266.10 -16.40 282.50 2355 ---- ---- ---- ---- 265.10 -16.40 281.50 2360 ---- ---- ---- ---- 264.10 -16.40 280.50 2365 ---- ---- ---- ---- 263.10 -16.40 279.50 2370 ---- ---- ---- ---- 262.20 -16.30 278.50 2375 ---- ---- ---- ---- 261.30 -16.20 277.50 2380 ---- ---- ---- ---- 260.40 -16.20 276.60 2385 ---- ---- ---- ---- 259.40 -16.20 275.60 2390 ---- ---- ---- ---- 258.60 -16.10 274.70 2395 ---- ---- ---- ---- 257.70 -16.10 273.80 2400 ---- ---- ---- ---- 256.80 -16.10 272.90 2405 ---- ---- ---- ---- 256.00 -16.00 272.00 2410 ---- ---- ---- ---- 255.10 -16.00 271.10 2415 ---- ---- ---- ---- 254.30 -15.90 270.20 2420 ---- ---- ---- ---- 253.50 -15.80 269.30 2425 ---- ---- ---- ---- 252.70 -15.80 268.50 2430 ---- ---- ---- ---- 251.80 -15.80 267.60 2435 ---- ---- ---- ---- 251.10 -15.70 266.80 2440 ---- ---- ---- ---- 250.30 -15.70 266.00 2445 ---- ---- ---- ---- 249.50 -15.70 265.20 2450 ---- ---- ---- ---- 248.70 -15.60 264.30 2455 ---- ---- ---- ---- 248.00 -15.50 263.50 2460 ---- ---- ---- ---- 247.20 -15.60 262.80 2465 ---- ---- ---- ---- 246.50 -15.50 262.00 2470 ---- ---- ---- ---- 245.70 -15.50 261.20 2475 ---- ---- ---- ---- 245.00 -15.40 260.40 2480 ---- ---- ---- ---- 244.30 -15.40 259.70 2490 ---- ---- ---- ---- 242.90 -15.30 258.20 2500 ---- ---- ---- ---- 241.50 -15.20 256.70 2510 ---- ---- ---- ---- 240.20 -15.10 255.30 2520 ---- ---- ---- ---- 238.80 -15.10 253.90 2525 ---- ---- ---- ---- 238.20 -15.00 253.20 2530 ---- ---- ---- ---- 237.50 -15.10 252.60 2540 ---- ---- ---- ---- 236.30 -14.90 251.20 2550 ---- ---- ---- ---- 235.10 -14.80 249.90 2560 ---- ---- ---- ---- 233.90 -14.80 248.70 2570 ---- ---- ---- ---- 232.70 -14.70 247.40 2575 ---- ---- ---- ---- 232.10 -14.70 246.80 2580 ---- ---- ---- ---- 231.50 -14.70 246.20 2600 ---- ---- ---- ---- 229.30 -14.60 243.90 2625 ---- ---- ---- ---- 226.70 -14.40 241.10 2650 ---- ---- ---- ---- 224.20 -14.20 238.40 2675 ---- ---- ---- ---- 221.90 -14.10 236.00 2700 ---- ---- ---- ---- 219.70 -13.90 233.60 2725 ---- ---- ---- ---- 217.60 -13.80 231.40 2750 ---- ---- ---- ---- 215.70 -13.60 229.30 2775 ---- ---- ---- ---- 213.90 -13.50 227.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 867.80 -24.80 892.60 1425 ---- ---- ---- ---- 846.30 -24.60 870.90 1450 ---- ---- ---- ---- 825.10 -24.50 849.60 1475 ---- ---- ---- ---- 804.30 -24.30 828.60 1500 ---- ---- ---- ---- 783.70 -24.10 807.80 1525 ---- ---- ---- ---- 763.40 -23.90 787.30 1550 ---- ---- ---- ---- 743.30 -23.90 767.20 1575 ---- ---- ---- ---- 723.60 -23.60 747.20 1580 ---- ---- ---- ---- 719.70 -23.60 743.30 1590 ---- ---- ---- ---- 711.80 -23.60 735.40 1600 ---- ---- ---- ---- 704.10 -23.50 727.60 1610 ---- ---- ---- ---- 696.40 -23.40 719.80 1620 ---- ---- ---- ---- 688.70 -23.30 712.00 1625 ---- ---- ---- ---- 684.90 -23.30 708.20 1630 ---- ---- ---- ---- 681.00 -23.30 704.30 1640 ---- ---- ---- ---- 673.40 -23.30 696.70 1650 ---- ---- ---- ---- 665.90 -23.10 689.00 1660 ---- ---- ---- ---- 658.40 -23.00 681.40 1670 ---- ---- ---- ---- 650.90 -23.00 673.90 1675 ---- ---- ---- ---- 647.10 -23.00 670.10 1680 ---- ---- ---- ---- 643.40 -23.00 666.40 1685 ---- ---- ---- ---- 639.70 -22.90 662.60 1690 ---- ---- ---- ---- 636.00 -22.90 658.90 1695 ---- ---- ---- ---- 632.30 -22.80 655.10 1700 ---- ---- ---- ---- 628.60 -22.80 651.40 1705 ---- ---- ---- ---- 624.90 -22.80 647.70 1710 ---- ---- ---- ---- 621.20 -22.80 644.00 1715 ---- ---- ---- ---- 617.60 -22.70 640.30 1720 ---- ---- ---- ---- 613.90 -22.70 636.60 1725 ---- ---- ---- ---- 610.20 -22.70 632.90 1730 ---- ---- ---- ---- 606.60 -22.60 629.20 1735 ---- ---- ---- ---- 602.90 -22.60 625.50 1740 ---- ---- ---- ---- 599.30 -22.50 621.80 1745 ---- ---- ---- ---- 595.70 -22.40 618.10 1750 ---- ---- ---- ---- 592.00 -22.50 614.50 1755 ---- ---- ---- ---- 588.40 -22.40 610.80 1760 ---- ---- ---- ---- 584.80 -22.30 607.10 1765 ---- ---- ---- ---- 581.20 -22.30 603.50 1770 ---- ---- ---- ---- 577.60 -22.20 599.80 1775 ---- ---- ---- ---- 574.00 -22.20 596.20 1780 ---- ---- ---- ---- 570.30 -22.30 592.60 1785 ---- ---- ---- ---- 566.70 -22.20 588.90 1790 ---- ---- ---- ---- 563.20 -22.10 585.30 1795 ---- ---- ---- ---- 559.60 -22.10 581.70 1800 ---- ---- ---- ---- 556.00 -22.00 578.00 1805 ---- ---- ---- ---- 552.40 -22.00 574.40 1810 ---- ---- ---- ---- 548.80 -22.00 570.80 1815 ---- ---- ---- ---- 545.20 -21.90 567.10 1820 ---- ---- ---- ---- 541.60 -21.90 563.50 1825 ---- ---- ---- ---- 538.00 -21.90 559.90 1830 ---- ---- ---- ---- 534.50 -21.80 556.30 1835 ---- ---- ---- ---- 530.90 -21.80 552.70 1840 ---- ---- ---- ---- 527.30 -21.80 549.10 1845 ---- ---- ---- ---- 523.70 -21.70 545.40 1850 ---- ---- ---- ---- 520.20 -21.60 541.80 1855 ---- ---- ---- ---- 516.60 -21.60 538.20 1860 ---- ---- ---- ---- 513.00 -21.60 534.60 1865 ---- ---- ---- ---- 509.50 -21.50 531.00 1870 ---- ---- ---- ---- 505.90 -21.60 527.50 1875 ---- ---- ---- ---- 502.40 -21.50 523.90 1880 ---- ---- ---- ---- 498.90 -21.40 520.30 1885 ---- ---- ---- ---- 495.40 -21.30 516.70 1890 ---- ---- ---- ---- 491.90 -21.30 513.20 1895 ---- ---- ---- ---- 488.40 -21.30 509.70 1900 ---- ---- ---- ---- 484.90 -21.20 506.10 1905 ---- ---- ---- ---- 481.40 -21.20 502.60 1910 ---- ---- ---- ---- 478.00 -21.10 499.10 1915 ---- ---- ---- ---- 474.50 -21.20 495.70 1920 ---- ---- ---- ---- 471.10 -21.10 492.20 1925 ---- ---- ---- ---- 467.70 -21.10 488.80 1930 ---- ---- ---- ---- 464.30 -21.00 485.30 1935 ---- ---- ---- ---- 461.00 -20.90 481.90 1940 ---- ---- ---- ---- 457.60 -20.90 478.50 1945 ---- ---- ---- ---- 454.30 -20.90 475.20 1950 ---- ---- ---- ---- 451.00 -20.80 471.80 1955 ---- ---- ---- ---- 447.70 -20.80 468.50 1960 ---- ---- ---- ---- 444.50 -20.70 465.20 1965 ---- ---- ---- ---- 441.30 -20.60 461.90 1970 ---- ---- ---- ---- 438.10 -20.60 458.70 1975 ---- ---- ---- ---- 434.90 -20.60 455.50 1980 ---- ---- ---- ---- 431.80 -20.50 452.30 1985 ---- ---- ---- ---- 428.70 -20.50 449.20 1990 ---- ---- ---- ---- 425.60 -20.40 446.00 1995 ---- ---- ---- ---- 422.60 -20.30 442.90 2000 ---- ---- ---- ---- 419.50 -20.40 439.90 2005 ---- ---- ---- ---- 416.60 -20.30 436.90 2010 ---- ---- ---- ---- 413.60 -20.30 433.90 2015 ---- ---- ---- ---- 410.80 -20.20 431.00 2020 ---- ---- ---- ---- 407.90 -20.20 428.10 2025 ---- ---- ---- ---- 405.10 -20.10 425.20 2030 ---- ---- ---- ---- 402.30 -20.10 422.40 2035 ---- ---- ---- ---- 399.60 -20.00 419.60 2040 ---- ---- ---- ---- 396.90 -19.90 416.80 2045 ---- ---- ---- ---- 394.20 -19.90 414.10 2050 ---- ---- ---- ---- 391.60 -19.90 411.50 2055 ---- ---- ---- ---- 389.00 -19.80 408.80 2060 ---- ---- ---- ---- 386.50 -19.70 406.20 2065 ---- ---- ---- ---- 384.00 -19.70 403.70 2070 ---- ---- ---- ---- 381.50 -19.60 401.10 2075 ---- ---- ---- ---- 379.00 -19.60 398.60 2080 ---- ---- ---- ---- 376.60 -19.50 396.10 2085 ---- ---- ---- ---- 374.20 -19.50 393.70 2090 ---- ---- ---- ---- 371.80 -19.40 391.20 2095 ---- ---- ---- ---- 369.40 -19.40 388.80 2100 ---- ---- ---- ---- 367.10 -19.30 386.40 2105 ---- ---- ---- ---- 364.80 -19.20 384.00 2110 ---- ---- ---- ---- 362.40 -19.30 381.70 2115 ---- ---- ---- ---- 360.20 -19.10 379.30 2120 ---- ---- ---- ---- 357.90 -19.10 377.00 2125 ---- ---- ---- ---- 355.60 -19.10 374.70 2130 ---- ---- ---- ---- 353.30 -19.00 372.30 2135 ---- ---- ---- ---- 351.10 -18.90 370.00 2140 ---- ---- ---- ---- 348.90 -18.80 367.70 2145 ---- ---- ---- ---- 346.60 -18.90 365.50 2150 ---- ---- ---- ---- 344.40 -18.80 363.20 2155 ---- ---- ---- ---- 342.30 -18.70 361.00 2160 ---- ---- ---- ---- 340.10 -18.70 358.80 2165 ---- ---- ---- ---- 338.00 -18.70 356.70 2170 ---- ---- ---- ---- 336.00 -18.50 354.50 2175 ---- ---- ---- ---- 333.90 -18.50 352.40 2180 ---- ---- ---- ---- 331.90 -18.50 350.40 2185 ---- ---- ---- ---- 330.00 -18.40 348.40 2190 ---- ---- ---- ---- 328.10 -18.40 346.50 2195 ---- ---- ---- ---- 326.20 -18.30 344.50 2200 ---- ---- ---- ---- 324.40 -18.30 342.70 2205 ---- ---- ---- ---- 322.70 -18.20 340.90 2210 ---- ---- ---- ---- 320.90 -18.20 339.10 2215 ---- ---- ---- ---- 319.20 -18.10 337.30 2220 ---- ---- ---- ---- 317.60 -18.00 335.60 2225 ---- ---- ---- ---- 315.90 -18.00 333.90 2230 ---- ---- ---- ---- 314.40 -17.90 332.30 2235 ---- ---- ---- ---- 312.80 -17.90 330.70 2240 ---- ---- ---- ---- 311.30 -17.80 329.10 2245 ---- ---- ---- ---- 309.80 -17.80 327.60 2250 ---- ---- ---- ---- 308.30 -17.80 326.10 2255 ---- ---- ---- ---- 306.90 -17.70 324.60 2260 ---- ---- ---- ---- 305.50 -17.60 323.10 2265 ---- ---- ---- ---- 304.10 -17.60 321.70 2270 ---- ---- ---- ---- 302.80 -17.50 320.30 2275 ---- ---- ---- ---- 301.40 -17.50 318.90 2280 ---- ---- ---- ---- 300.10 -17.50 317.60 2285 ---- ---- ---- ---- 298.90 -17.40 316.30 2290 ---- ---- ---- ---- 297.60 -17.40 315.00 2295 ---- ---- ---- ---- 296.40 -17.30 313.70 2300 ---- ---- ---- ---- 295.20 -17.20 312.40 2305 ---- ---- ---- ---- 294.00 -17.20 311.20 2310 ---- ---- ---- ---- 292.90 -17.10 310.00 2315 ---- ---- ---- ---- 291.70 -17.10 308.80 2320 ---- ---- ---- ---- 290.60 -17.10 307.70 2325 ---- ---- ---- ---- 289.50 -17.00 306.50 2330 ---- ---- ---- ---- 288.50 -16.90 305.40 2335 ---- ---- ---- ---- 287.40 -16.90 304.30 2340 ---- ---- ---- ---- 286.40 -16.90 303.30 2345 ---- ---- ---- ---- 285.40 -16.80 302.20 2350 ---- ---- ---- ---- 284.40 -16.80 301.20 2355 ---- ---- ---- ---- 283.40 -16.80 300.20 2360 ---- ---- ---- ---- 282.40 -16.80 299.20 2365 ---- ---- ---- ---- 281.50 -16.70 298.20 2370 ---- ---- ---- ---- 280.60 -16.60 297.20 2375 ---- ---- ---- ---- 279.70 -16.50 296.20 2380 ---- ---- ---- ---- 278.80 -16.50 295.30 2385 ---- ---- ---- ---- 277.90 -16.50 294.40 2390 ---- ---- ---- ---- 277.00 -16.50 293.50 2395 ---- ---- ---- ---- 276.20 -16.40 292.60 2400 ---- ---- ---- ---- 275.30 -16.40 291.70 2405 ---- ---- ---- ---- 274.50 -16.30 290.80 2410 ---- ---- ---- ---- 273.70 -16.30 290.00 2415 ---- ---- ---- ---- 272.90 -16.20 289.10 2420 ---- ---- ---- ---- 272.10 -16.20 288.30 2425 ---- ---- ---- ---- 271.30 -16.20 287.50 2430 ---- ---- ---- ---- 270.50 -16.10 286.60 2435 ---- ---- ---- ---- 269.70 -16.10 285.80 2440 ---- ---- ---- ---- 269.00 -16.00 285.00 2445 ---- ---- ---- ---- 268.20 -16.00 284.20 2450 ---- ---- ---- ---- 267.50 -15.90 283.40 2455 ---- ---- ---- ---- 266.70 -16.00 282.70 2460 ---- ---- ---- ---- 266.00 -15.90 281.90 2465 ---- ---- ---- ---- 265.30 -15.80 281.10 2470 ---- ---- ---- ---- 264.60 -15.80 280.40 2475 ---- ---- ---- ---- 263.90 -15.80 279.70 2480 ---- ---- ---- ---- 263.20 -15.70 278.90 2485 ---- ---- ---- ---- 262.50 -15.70 278.20 2490 ---- ---- ---- ---- 261.80 -15.70 277.50 2500 ---- ---- ---- ---- 260.50 -15.60 276.10 2510 ---- ---- ---- ---- 259.20 -15.50 274.70 2520 ---- ---- ---- ---- 257.90 -15.50 273.40 2525 ---- ---- ---- ---- 257.30 -15.40 272.70 2530 ---- ---- ---- ---- 256.60 -15.40 272.00 2540 ---- ---- ---- ---- 255.40 -15.40 270.80 2550 ---- ---- ---- ---- 254.20 -15.30 269.50 2560 ---- ---- ---- ---- 253.10 -15.20 268.30 2570 ---- ---- ---- ---- 251.90 -15.20 267.10 2575 ---- ---- ---- ---- 251.40 -15.10 266.50 2580 ---- ---- ---- ---- 250.80 -15.10 265.90 2590 ---- ---- ---- ---- 249.70 -15.10 264.80 2600 ---- ---- ---- ---- 248.70 -14.90 263.60 2625 ---- ---- ---- ---- 246.20 -14.80 261.00 2650 ---- ---- ---- ---- 243.80 -14.60 258.40 2675 ---- ---- ---- ---- 241.50 -14.60 256.10 2700 ---- ---- ---- ---- 239.40 -14.40 253.80 2725 ---- ---- ---- ---- 237.50 -14.20 251.70 2750 ---- ---- ---- ---- 235.60 -14.10 249.70 2775 ---- ---- ---- ---- 233.90 -14.00 247.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 710.10 -23.30 733.40 1650 ---- ---- ---- ---- 690.70 -23.10 713.80 1675 ---- ---- ---- ---- 671.50 -22.90 694.40 1700 ---- ---- ---- ---- 652.50 -22.80 675.30 1725 ---- ---- ---- ---- 633.60 -22.70 656.30 1750 ---- ---- ---- ---- 615.00 -22.50 637.50 1775 ---- ---- ---- ---- 596.60 -22.30 618.90 1800 ---- ---- ---- ---- 578.30 -22.20 600.50 1820 ---- ---- ---- ---- 563.90 -22.00 585.90 1825 ---- ---- ---- ---- 560.30 -21.90 582.20 1830 ---- ---- ---- ---- 556.70 -21.90 578.60 1840 ---- ---- ---- ---- 549.60 -21.80 571.40 1850 ---- ---- ---- ---- 542.50 -21.70 564.20 1860 ---- ---- ---- ---- 535.40 -21.70 557.10 1870 ---- ---- ---- ---- 528.40 -21.60 550.00 1875 ---- ---- ---- ---- 524.90 -21.60 546.50 1880 ---- ---- ---- ---- 521.40 -21.50 542.90 1890 ---- ---- ---- ---- 514.50 -21.50 536.00 1900 ---- ---- ---- ---- 507.70 -21.30 529.00 1910 ---- ---- ---- ---- 500.90 -21.30 522.20 1915 ---- ---- ---- ---- 497.50 -21.20 518.70 1920 ---- ---- ---- ---- 494.20 -21.20 515.40 1925 ---- ---- ---- ---- 490.80 -21.20 512.00 1930 ---- ---- ---- ---- 487.50 -21.10 508.60 1935 ---- ---- ---- ---- 484.20 -21.10 505.30 1940 ---- ---- ---- ---- 480.90 -21.10 502.00 1945 ---- ---- ---- ---- 477.70 -21.00 498.70 1950 ---- ---- ---- ---- 474.50 -20.90 495.40 1955 ---- ---- ---- ---- 471.20 -20.90 492.10 1960 ---- ---- ---- ---- 468.00 -20.90 488.90 1965 ---- ---- ---- ---- 464.90 -20.80 485.70 1970 ---- ---- ---- ---- 461.70 -20.80 482.50 1975 ---- ---- ---- ---- 458.60 -20.70 479.30 1980 ---- ---- ---- ---- 455.50 -20.70 476.20 1985 ---- ---- ---- ---- 452.40 -20.70 473.10 1990 ---- ---- ---- ---- 449.40 -20.60 470.00 1995 ---- ---- ---- ---- 446.40 -20.50 466.90 2000 ---- ---- ---- ---- 443.40 -20.50 463.90 2005 ---- ---- ---- ---- 440.40 -20.50 460.90 2010 ---- ---- ---- ---- 437.50 -20.40 457.90 2015 ---- ---- ---- ---- 434.60 -20.30 454.90 2020 ---- ---- ---- ---- 431.70 -20.30 452.00 2025 ---- ---- ---- ---- 428.90 -20.20 449.10 2030 ---- ---- ---- ---- 426.10 -20.20 446.30 2035 ---- ---- ---- ---- 423.30 -20.10 443.40 2040 ---- ---- ---- ---- 420.50 -20.10 440.60 2045 ---- ---- ---- ---- 417.80 -20.10 437.90 2050 ---- ---- ---- ---- 415.10 -20.10 435.20 2055 ---- ---- ---- ---- 412.50 -20.00 432.50 2060 ---- ---- ---- ---- 409.90 -19.90 429.80 2065 ---- ---- ---- ---- 407.30 -19.90 427.20 2070 ---- ---- ---- ---- 404.70 -19.90 424.60 2075 ---- ---- ---- ---- 402.20 -19.80 422.00 2080 ---- ---- ---- ---- 399.70 -19.70 419.40 2085 ---- ---- ---- ---- 397.20 -19.70 416.90 2090 ---- ---- ---- ---- 394.80 -19.60 414.40 2095 ---- ---- ---- ---- 392.40 -19.60 412.00 2100 ---- ---- ---- ---- 390.00 -19.50 409.50 2105 ---- ---- ---- ---- 387.60 -19.50 407.10 2110 ---- ---- ---- ---- 385.20 -19.50 404.70 2115 ---- ---- ---- ---- 382.90 -19.40 402.30 2120 ---- ---- ---- ---- 380.60 -19.30 399.90 2125 ---- ---- ---- ---- 378.30 -19.30 397.60 2130 ---- ---- ---- ---- 376.00 -19.30 395.30 2135 ---- ---- ---- ---- 373.80 -19.10 392.90 2140 ---- ---- ---- ---- 371.50 -19.10 390.60 2145 ---- ---- ---- ---- 369.30 -19.00 388.30 2150 ---- ---- ---- ---- 367.00 -19.10 386.10 2155 ---- ---- ---- ---- 364.80 -19.00 383.80 2160 ---- ---- ---- ---- 362.60 -19.00 381.60 2165 ---- ---- ---- ---- 360.40 -18.90 379.30 2170 ---- ---- ---- ---- 358.30 -18.80 377.10 2175 ---- ---- ---- ---- 356.20 -18.80 375.00 2180 ---- ---- ---- ---- 354.10 -18.70 372.80 2185 ---- ---- ---- ---- 352.00 -18.70 370.70 2190 ---- ---- ---- ---- 350.00 -18.60 368.60 2195 ---- ---- ---- ---- 348.00 -18.60 366.60 2200 ---- ---- ---- ---- 346.10 -18.50 364.60 2205 ---- ---- ---- ---- 344.20 -18.50 362.70 2210 ---- ---- ---- ---- 342.30 -18.50 360.80 2215 ---- ---- ---- ---- 340.50 -18.40 358.90 2220 ---- ---- ---- ---- 338.80 -18.30 357.10 2225 ---- ---- ---- ---- 337.00 -18.30 355.30 2230 ---- ---- ---- ---- 335.40 -18.20 353.60 2235 ---- ---- ---- ---- 333.70 -18.20 351.90 2240 ---- ---- ---- ---- 332.10 -18.10 350.20 2245 ---- ---- ---- ---- 330.50 -18.10 348.60 2250 ---- ---- ---- ---- 329.00 -18.00 347.00 2255 ---- ---- ---- ---- 327.50 -18.00 345.50 2260 ---- ---- ---- ---- 326.00 -18.00 344.00 2265 ---- ---- ---- ---- 324.60 -17.90 342.50 2270 ---- ---- ---- ---- 323.20 -17.80 341.00 2275 ---- ---- ---- ---- 321.80 -17.80 339.60 2280 ---- ---- ---- ---- 320.40 -17.80 338.20 2285 ---- ---- ---- ---- 319.10 -17.70 336.80 2290 ---- ---- ---- ---- 317.80 -17.60 335.40 2295 ---- ---- ---- ---- 316.50 -17.60 334.10 2300 ---- ---- ---- ---- 315.20 -17.60 332.80 2305 ---- ---- ---- ---- 314.00 -17.60 331.60 2310 ---- ---- ---- ---- 312.80 -17.50 330.30 2315 ---- ---- ---- ---- 311.60 -17.50 329.10 2320 ---- ---- ---- ---- 310.50 -17.40 327.90 2325 ---- ---- ---- ---- 309.40 -17.30 326.70 2330 ---- ---- ---- ---- 308.30 -17.30 325.60 2335 ---- ---- ---- ---- 307.20 -17.30 324.50 2340 ---- ---- ---- ---- 306.10 -17.30 323.40 2345 ---- ---- ---- ---- 305.10 -17.20 322.30 2350 ---- ---- ---- ---- 304.10 -17.10 321.20 2355 ---- ---- ---- ---- 303.10 -17.10 320.20 2360 ---- ---- ---- ---- 302.10 -17.10 319.20 2365 ---- ---- ---- ---- 301.20 -17.00 318.20 2370 ---- ---- ---- ---- 300.20 -17.00 317.20 2375 ---- ---- ---- ---- 299.30 -17.00 316.30 2380 ---- ---- ---- ---- 298.40 -16.90 315.30 2385 ---- ---- ---- ---- 297.60 -16.80 314.40 2390 ---- ---- ---- ---- 296.70 -16.80 313.50 2395 ---- ---- ---- ---- 295.90 -16.80 312.70 2400 ---- ---- ---- ---- 295.10 -16.70 311.80 2405 ---- ---- ---- ---- 294.20 -16.70 310.90 2410 ---- ---- ---- ---- 293.50 -16.60 310.10 2415 ---- ---- ---- ---- 292.70 -16.60 309.30 2420 ---- ---- ---- ---- 291.90 -16.60 308.50 2425 ---- ---- ---- ---- 291.20 -16.50 307.70 2430 ---- ---- ---- ---- 290.50 -16.50 307.00 2435 ---- ---- ---- ---- 289.70 -16.50 306.20 2440 ---- ---- ---- ---- 289.00 -16.50 305.50 2445 ---- ---- ---- ---- 288.30 -16.40 304.70 2450 ---- ---- ---- ---- 287.70 -16.30 304.00 2455 ---- ---- ---- ---- 287.00 -16.30 303.30 2460 ---- ---- ---- ---- 286.30 -16.30 302.60 2465 ---- ---- ---- ---- 285.70 -16.30 302.00 2470 ---- ---- ---- ---- 285.10 -16.20 301.30 2475 ---- ---- ---- ---- 284.40 -16.20 300.60 2480 ---- ---- ---- ---- 283.80 -16.20 300.00 2485 ---- ---- ---- ---- 283.20 -16.10 299.30 2490 ---- ---- ---- ---- 282.60 -16.10 298.70 2495 ---- ---- ---- ---- 282.00 -16.10 298.10 2500 ---- ---- ---- ---- 281.40 -16.10 297.50 2505 ---- ---- ---- ---- 280.90 -16.00 296.90 2510 ---- ---- ---- ---- 280.30 -16.00 296.30 2520 ---- ---- ---- ---- 279.20 -15.90 295.10 2525 ---- ---- ---- ---- 278.60 -15.90 294.50 2530 ---- ---- ---- ---- 278.10 -15.80 293.90 2540 ---- ---- ---- ---- 277.00 -15.80 292.80 2550 ---- ---- ---- ---- 276.00 -15.70 291.70 2560 ---- ---- ---- ---- 275.00 -15.70 290.70 2570 ---- ---- ---- ---- 274.00 -15.60 289.60 2575 ---- ---- ---- ---- 273.60 -15.50 289.10 2580 ---- ---- ---- ---- 273.10 -15.50 288.60 2590 ---- ---- ---- ---- 272.20 -15.50 287.70 2600 ---- ---- ---- ---- 271.30 -15.40 286.70 2610 ---- ---- ---- ---- 270.40 -15.40 285.80 2625 ---- ---- ---- ---- 269.20 -15.20 284.40 2650 ---- ---- ---- ---- 267.20 -15.10 282.30 2675 ---- ---- ---- ---- 265.40 -15.00 280.40 2700 ---- ---- ---- ---- 263.70 -14.80 278.50 2725 ---- ---- ---- ---- 262.10 -14.80 276.90 2750 ---- ---- ---- ---- 260.60 -14.70 275.30 2775 ---- ---- ---- ---- 259.30 -14.60 273.90 2800 ---- ---- ---- ---- 258.10 -14.40 272.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37583 45891 592033 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 2 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2081 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 236 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 344 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 145 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 134 1475 ---- ---- ---- ---- .10 UNCH .10 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 32 1490 ---- ---- ---- ---- .10 UNCH .10 98 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1724 1505 ---- ---- ---- ---- .10 UNCH .10 44 1510 ---- ---- ---- ---- .10 UNCH .10 625 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 ---- ---- ---- ---- .10 UNCH .10 215 1530 ---- ---- ---- ---- .10 UNCH .10 134 1535 ---- ---- ---- ---- .10 UNCH .10 258 1540 ---- ---- ---- ---- .10 UNCH .10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 645 1555 ---- ---- ---- ---- .10 UNCH .10 96 1560 ---- ---- ---- ---- .10 UNCH .10 52 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 73 1575 ---- ---- ---- ---- .10 UNCH .10 449 1580 ---- ---- ---- ---- .10 UNCH .10 72 1585 ---- ---- ---- ---- .10 UNCH .10 159 1590 ---- ---- ---- ---- .10 UNCH .10 352 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 ---- ---- ---- ---- .10 UNCH .10 1536 1605 ---- ---- ---- ---- .10 UNCH .10 60 1610 ---- ---- ---- ---- .10 UNCH .10 135 1615 ---- ---- ---- ---- .10 UNCH .10 53 1620 ---- ---- ---- ---- .10 UNCH .10 2084 1625 ---- ---- ---- ---- .10 UNCH .10 524 1630 ---- ---- ---- ---- .10 UNCH .10 253 1635 ---- ---- ---- ---- .10 UNCH .10 102 1640 ---- ---- ---- ---- .10 UNCH .10 93 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .10 .10 .10 .10 .10 UNCH 1 .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 .10 1 697 1680 ---- ---- ---- ---- .10 UNCH .10 213 1685 ---- ---- ---- ---- .10 UNCH .10 146 1690 ---- ---- ---- ---- .10 UNCH .10 205 1695 ---- ---- ---- ---- .10 UNCH .10 139 1700 .10 .10 .10 .10 .10 UNCH 41 .10 4816 1705 ---- ---- ---- ---- .10 UNCH .10 262 1710 ---- ---- ---- ---- .10 UNCH .10 1086 1715 ---- ---- ---- ---- .10 UNCH .10 403 1720 .10 .10 .10 .10 .10 UNCH 6 .10 481 1725 ---- ---- ---- ---- .10 UNCH .10 676 1730 ---- ---- ---- ---- .10 UNCH 1 .10 572 1735 ---- ---- ---- ---- .10 UNCH .10 240 1740 ---- ---- ---- ---- .10 UNCH .10 3 435 1745 ---- ---- ---- ---- .10 UNCH .10 505 1750 ---- ---- ---- ---- .10 UNCH .10 1999 4546 1755 ---- ---- ---- ---- .10 UNCH .10 787 1760 ---- ---- ---- ---- .10 UNCH .10 995 1765 ---- ---- ---- ---- .10 UNCH .10 591 1770 ---- ---- ---- ---- .10 UNCH .10 377 1775 ---- ---- ---- ---- .10 UNCH .10 69 1647 1780 ---- ---- ---- ---- .10 UNCH 1 .10 495 1785 ---- ---- ---- ---- .10 UNCH .10 468 1790 ---- ---- ---- ---- .10 UNCH .10 430 1795 ---- ---- ---- ---- .10 UNCH .10 1 301 1800 ---- ---- ---- ---- .10 UNCH .10 222 6187 1805 ---- ---- ---- ---- .10 UNCH .10 702 1810 ---- ---- ---- ---- .10 UNCH .10 17 710 1815 ---- ---- ---- ---- .10 UNCH .10 20 586 1820 ---- ---- ---- ---- .10 UNCH .10 21 833 1825 ---- ---- ---- ---- .10 UNCH .10 211 1100 1830 ---- ---- ---- ---- .10 UNCH .10 1 1678 1835 ---- ---- ---- ---- .10 UNCH .10 582 1840 ---- ---- ---- ---- .10 UNCH .10 10 1431 1845 .10 .10 .10 .10 .10 UNCH 15 .10 5 342 1850 .10 .10 .10 .10 .10 UNCH 23 .10 58 4751 1855 .10 .10 .10 .10 .10 UNCH 27 .10 146 510 1860 .10 .10 .10 .10 .10 UNCH 181 .10 22 1417 1865 .10 .10 .10 .10 .10 UNCH 2 .10 107 706 1870 .10 .10 .10 .10 .10 UNCH 5 .10 956 1875 .10 .20 .10 .10 .10 -.10 87 .20 12 953 1880 .10 .10 .10 .10 .10 -.10 55 .20 5 648 1885 .10 .10 .10 .10 .10 -.10 75 .20 2 773 1890 .20 .30 .10 .10 .10 -.10 181 .20 53 814 1895 .20 .30 .10 .10 .10 -.20 42 .30 23 519 1900 .30 .60 .10 .20 .10 -.20 58 .30 848 3647 1905 .40 .70B .20 .20 .10 -.20 48 .30 49 245 1910 .50 1.00B .20 .20 .20 -.20 59 .40 39 345 1915 1.30 1.30 .30 .30 .30 -.20 115 .50 44 628 1920 1.00 1.90 .30 .40 .50 -.10 463 .60 59 765 1925 .80 2.60B .50 .60 .70 -.10 371 .80 45 963 1930 1.40 3.60B .80 1.00 1.10 +.10 450 1.00 74 1001 1935 2.10 5.00 1.10 1.20 1.80 +.50 128 1.30 71 485 1940 2.50 6.80B 1.60 2.10 2.80 +1.10 536 1.70 44 1285 1945 2.60 9.10B 2.40 3.00B 4.20 +2.00 354 2.20 32 299 1950 4.40 12.00 3.20A 4.50 6.10 +3.30 1319 2.80 1070 2308 1955 5.10 15.30 4.60 6.60 8.60 +4.90 369 3.70 60 305 1960 5.00 18.70B 5.00 11.60B 11.50 +6.70 176 4.80 143 800 1965 9.50 22.60B 7.10 12.40B 15.00 +8.90 84 6.10 126 389 1970 10.30 26.90B 9.20 14.50A 18.90 +11.10 43 7.80 158 215 1975 14.00 31.30B 11.00 18.80A 23.10 +13.30 283 9.80 674 635 1980 16.00 35.90B 14.30 22.30A 27.50 +15.40 96 12.10 257 562 1985 16.20 40.60B 16.20 40.40B 32.20 +17.50 14 14.70 151 205 1990 20.70 45.30B 20.70 38.50B 37.00 +19.40 38 17.60 142 161 1995 45.70 50.20B 36.70 38.50B 41.80 +20.90 3 20.90 233 176 2000 ---- 55.10B ---- 54.90B 46.70 +22.30 32 24.40 124 227 2005 ---- 59.10B ---- 59.10B 51.60 +23.50 28.10 4 73 2010 ---- 64.00B ---- 64.00B 56.50 +24.50 3 32.00 4 65 2015 ---- 68.80B ---- 68.80B 61.40 +25.40 36.00 23 2020 ---- 73.90B ---- 73.90B 66.40 +26.20 40.20 5 43 2025 ---- 79.80B ---- 79.60B 71.40 +26.80 44.60 246 2030 ---- 83.80B ---- 83.80B 76.40 +27.40 49.00 2 21 2035 80.80 88.60B 80.80 75.60A 81.30 +27.70 1 53.60 9 2040 ---- 93.70B ---- 93.70B 86.30 +28.00 58.30 12 2045 ---- 98.70B ---- 98.70B 91.30 +28.30 63.00 32 2050 ---- 104.70B ---- 104.50B 96.30 +28.60 1 67.70 11 2055 ---- 108.40B ---- 108.30B 101.30 +28.80 72.50 2 2060 ---- 113.30B ---- 113.30B 106.30 +28.90 77.40 2 2065 ---- 118.40B ---- 118.30B 111.30 +29.10 82.20 1 2070 ---- 124.00B ---- 123.30B 116.30 +29.20 87.10 50 2075 ---- 129.60B ---- 129.60B 121.30 +29.30 92.00 5 2080 ---- 133.40B ---- 133.30B 126.30 +29.30 97.00 5 2085 ---- 138.40B ---- 138.30B 131.30 +29.40 101.90 2090 ---- 143.90B ---- 143.20B 136.30 +29.50 106.80 2 2095 ---- 148.40B ---- 148.10B 141.30 +29.50 111.80 2100 ---- 154.60B ---- 154.60B 146.30 +29.60 116.70 3 2105 ---- 158.40B ---- 158.20B 151.30 +29.60 121.70 2110 ---- 163.40B ---- 163.40B 156.30 +29.70 126.60 1 2115 ---- 168.40B ---- 168.40B 161.30 +29.80 131.50 2120 ---- 173.90B ---- 173.20B 166.30 +29.80 136.50 2125 ---- 179.60B ---- 179.40B 171.30 +29.80 141.50 2130 ---- 183.30B ---- 183.00B 176.30 +29.80 146.50 2135 ---- 188.30B ---- 188.00B 181.30 +29.80 151.50 2140 ---- 193.30B ---- 193.20B 186.30 +29.80 156.50 2145 ---- 198.30B ---- 198.00B 191.30 +29.90 161.40 2150 ---- 204.60B ---- 204.40B 196.30 +29.90 166.40 2155 ---- 208.30B ---- 208.00B 201.30 +29.90 171.40 2160 ---- 213.30B ---- 213.20B 206.30 +29.90 176.40 2165 ---- 218.80B ---- 218.20B 211.30 +29.90 181.40 2170 ---- 223.30B ---- 223.20B 216.30 +29.90 186.40 2175 ---- 229.20B ---- 229.20B 221.30 +29.90 191.40 2180 ---- 233.30B ---- 233.20B 226.30 +30.00 196.30 2185 ---- 238.80B ---- 238.20B 231.30 +30.00 201.30 2190 ---- 243.30B ---- 243.00B 236.30 +30.00 206.30 2195 ---- 248.30B ---- 248.00B 241.30 +30.00 211.30 2200 ---- 253.60B ---- 253.60B 246.30 +30.00 216.30 1 2205 ---- 258.30B ---- 258.20B 251.30 +30.00 221.30 2210 ---- 263.30B ---- 263.20B 256.30 +30.10 226.20 2215 ---- 268.90B ---- 268.20B 261.30 +30.10 231.20 2220 ---- 273.30B ---- 272.90B 266.30 +30.10 236.20 2225 ---- 278.90B ---- 278.20B 271.30 +30.10 241.20 2230 ---- 283.30B ---- 283.20B 276.30 +30.10 246.20 2235 ---- 288.90B ---- 288.20B 281.30 +30.10 251.20 2240 ---- 293.30B ---- 293.00B 286.30 +30.10 256.20 93 2245 ---- 298.30B ---- 298.20B 291.30 +30.10 261.20 2250 ---- 303.60B ---- 303.60B 296.30 +30.10 266.20 2255 ---- 308.90B ---- 308.20B 301.30 +30.10 271.20 2260 ---- 313.90B ---- 313.20B 306.30 +30.10 276.20 2265 ---- 318.30B ---- 318.20B 311.30 +30.10 281.20 2270 ---- 323.80B ---- 323.20B 316.30 +30.10 286.20 2275 ---- 328.30B ---- 328.20B 321.30 +30.10 291.20 2280 ---- 333.80B ---- 333.20B 326.30 +30.10 296.20 2285 ---- 338.30B ---- 338.20B 331.30 +30.10 301.20 2290 ---- 343.80B ---- 343.20B 336.30 +30.10 306.20 2300 ---- 353.60B ---- 353.60B 346.30 +30.10 316.20 2310 ---- 363.30B ---- 363.00B 356.30 +30.10 326.20 2320 ---- 373.30B ---- 373.00B 366.30 +30.10 336.20 2325 ---- 378.30B ---- 378.20B 371.30 +30.10 341.20 2330 ---- 383.30B ---- 383.20B 376.30 +30.10 346.20 2340 ---- 393.90B ---- 393.00B 386.30 +30.10 356.20 2350 ---- 403.60B ---- 403.60B 396.30 +30.10 366.20 2360 ---- 413.30B ---- 413.00B 406.30 +30.10 376.20 2370 ---- 423.30B ---- 422.90B 416.30 +30.10 386.20 2375 ---- 428.30B ---- 428.20B 421.30 +30.10 391.20 2400 ---- 453.60B ---- 453.60B 446.30 +30.10 416.20 2425 ---- 478.30B ---- 478.00B 471.30 +30.10 441.20 2450 ---- 504.00B ---- 503.90B 496.30 +30.10 466.20 2475 ---- 528.30B ---- 528.00B 521.30 +30.10 491.20 2500 ---- 554.00B ---- 553.90B 546.30 +30.10 516.20 2525 ---- 578.30B ---- 578.00B 571.30 +30.10 541.20 2550 ---- 604.00B ---- 603.90B 596.30 +30.10 566.20 70 2700 ---- 754.00B ---- 753.90B 746.30 +30.10 716.20 1 3000 ---- 1053.60B ---- 1053.60B 1046.30 +30.10 1016.20 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 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 .10 .10 .10 .10 .10 -.10 1093 .20 306 1505 ---- ---- ---- ---- .10 -.10 .20 18 45 1510 ---- ---- ---- ---- .10 -.10 .20 151 1515 ---- ---- ---- ---- .10 -.10 .20 41 1520 ---- ---- ---- ---- .10 -.10 .20 26 1525 ---- ---- ---- ---- .10 -.10 .20 113 1530 ---- ---- ---- ---- .10 -.10 .20 26 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 12 1545 ---- ---- ---- ---- .10 -.10 .20 3 1550 ---- ---- ---- ---- .10 -.10 .20 5 106 1555 ---- ---- ---- ---- .10 -.10 .20 21 1560 ---- ---- ---- ---- .10 -.10 .20 36 1565 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .10 -.10 .20 135 1575 ---- ---- ---- ---- .10 -.10 .20 10 1580 ---- ---- ---- ---- .10 -.10 .20 234 1585 ---- ---- ---- ---- .10 -.10 .20 12 1590 ---- ---- ---- ---- .20 UNCH .20 120 1595 ---- ---- ---- ---- .20 UNCH .20 10 1600 ---- ---- ---- ---- .20 UNCH .20 26 2130 1605 ---- ---- ---- ---- .20 UNCH .20 11 1610 ---- ---- ---- ---- .20 UNCH .20 218 1615 ---- ---- ---- ---- .20 UNCH .20 80 1620 ---- ---- ---- ---- .20 UNCH .20 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .20 UNCH .20 8 1640 ---- ---- ---- ---- .20 UNCH .20 65 1645 .20 .20 .20 .20 .20 UNCH 2 .20 45 1650 .30 .30 .20A .20A .20 UNCH 3 .20 3702 1655 ---- ---- ---- ---- .20 UNCH .20 92 1660 ---- ---- ---- ---- .20 UNCH 15 .20 89 1665 ---- ---- ---- ---- .20 UNCH .20 122 1670 .20 .20 .20 .20 .20 UNCH 4 .20 232 1675 .20 .20 .20 .20 .20 UNCH 5 .20 6 164 1680 ---- ---- ---- ---- .20 UNCH .20 196 1685 ---- ---- ---- ---- .20 UNCH 4 .20 164 1690 ---- ---- ---- ---- .20 -.10 23 .30 74 89 1695 ---- ---- ---- ---- .20 -.10 .30 64 1700 .40 .40 .30 .30 .30 UNCH 29 .30 8 5203 1705 ---- ---- ---- ---- .30 UNCH .30 1 60 1710 ---- ---- ---- ---- .30 UNCH 33 .30 212 1715 ---- ---- ---- ---- .30 UNCH .30 2 412 1720 .30 .40 .30 .30 .30 UNCH 5 .30 99 1725 .40 .40 .30A .30A .30 UNCH 10 .30 321 1730 ---- ---- ---- ---- .30 UNCH .30 83 1735 ---- ---- ---- ---- .40 +.10 .30 288 1740 ---- ---- .30A .30A .40 UNCH 2 .40 261 1745 ---- ---- ---- ---- .40 UNCH .40 131 1750 ---- ---- ---- ---- .40 UNCH 6 .40 53 4315 1755 ---- ---- ---- ---- .50 +.10 .40 69 1760 ---- ---- .40A .40A .50 UNCH 1 .50 22 294 1765 ---- ---- ---- ---- .50 UNCH .50 159 1770 ---- .60B ---- .60B .60 +.10 .50 107 1775 ---- ---- .50A .50A .70 +.10 1 .60 83 2241 1780 .60 .70B .60 .60 .70 +.10 2 .60 22 819 1785 ---- .80B ---- .80B .80 +.10 .70 314 1790 .70 .90B .60 .80B .90 +.20 457 .70 1 1204 1795 ---- 1.00B ---- 1.00B 1.00 +.20 .80 177 1800 1.00 1.20 .90A 1.10 1.10 +.20 74 .90 552 10777 1805 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 123 1810 1.20 1.50 1.10A 1.10A 1.30 +.20 6 1.10 6 160 1815 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 279 1820 ---- 1.80B ---- 1.80B 1.70 +.40 40 1.30 50 414 1825 2.00 2.00 1.60A 1.60A 1.90 +.50 41 1.40 17 1775 1830 2.20 2.30B 2.20 2.10A 2.10 +.50 3 1.60 1 1131 1835 2.60 2.70B 2.00A 2.00A 2.40 +.60 11 1.80 3 518 1840 2.40 3.00B 2.20 2.60 2.70 +.70 42 2.00 39 498 1845 3.30 3.40B 3.10 3.00A 3.00 +.80 50 2.20 2 122 1850 2.70 3.90B 2.70 3.30 3.40 +1.00 241 2.40 1387 6049 1855 4.50 4.50 4.50 3.20A 3.80 +1.10 5 2.70 6 319 1860 4.70 4.90B 3.90 4.20B 4.30 +1.30 8 3.00 30 1012 1865 5.30 5.50B 5.10 5.20B 4.80 +1.40 13 3.40 3 135 1870 4.20 6.20B 4.20 6.20B 5.40 +1.60 175 3.80 533 2053 1875 6.50 7.00B 6.00 5.70A 6.00 +1.70 242 4.30 2 1409 1880 7.00 7.80B 6.50 5.80A 6.70 +1.90 221 4.80 18 540 1885 7.60 8.70B 7.60 7.70B 7.50 +2.20 71 5.30 20 474 1890 9.40 9.70B 8.00 8.10B 8.40 +2.40 9 6.00 78 1544 1895 7.20 10.80B 7.20 10.80B 9.30 +2.70 5 6.60 14 149 1900 8.50 12.10B 7.70 10.10 10.40 +3.00 2015 7.40 1245 2954 1905 10.20 13.40B 10.20 11.30 11.60 +3.40 13 8.20 30 587 1910 12.10 14.80B 12.10 13.00B 12.80 +3.70 14 9.10 30 470 1915 13.50 16.40B 13.50 16.40B 14.20 +4.20 43 10.00 520 522 1920 12.80 18.00B 12.80 14.60A 15.60 +4.60 414 11.00 77 854 1925 16.30 19.80B 16.30 15.30A 17.20 +5.00 560 12.20 30 483 1930 15.50 21.70B 15.50 17.60A 18.90 +5.50 34 13.40 366 777 1935 21.10 23.70B 19.60 18.50A 20.70 +6.00 35 14.70 17 275 1940 17.80 25.80B 17.80 23.00B 22.60 +6.50 487 16.10 19 310 1945 24.80 28.10B 23.20 28.10B 24.60 +6.90 18 17.70 16 187 1950 21.70 30.80 19.90 25.80 26.80 +7.50 479 19.30 233 2005 1955 29.80 33.10B 29.80 33.10B 29.10 +8.10 3 21.00 7 106 1960 30.40 35.70B 30.40 29.50A 31.50 +8.60 105 22.90 43 402 1965 34.80 38.40B 31.90 32.50B 34.00 +9.10 126 24.90 155 372 1970 29.00 41.20B 29.00 34.60A 36.70 +9.70 92 27.00 25 298 1975 30.90 44.10B 30.90 37.20A 39.50 +10.40 209 29.10 30 335 1980 34.40 47.20B 33.40 40.00A 42.30 +10.90 16 31.40 78 173 1985 43.30 50.30B 43.30 42.80A 45.30 +11.50 26 33.80 12 38 1990 39.80 53.50B 39.80 45.70A 48.40 +12.10 47 36.30 652 899 1995 49.60 56.90B 49.60 52.30B 51.50 +12.60 12 38.90 21 86 2000 45.50 60.20B 44.60 52.00A 54.80 +13.20 19 41.60 974 1265 2005 ---- 63.70B ---- 63.70B 58.20 +13.80 44.40 61 104 2010 61.20 67.30B 61.20 61.40B 61.60 +14.30 3 47.30 592 571 2015 ---- 71.00B ---- 71.00B 65.20 +15.00 2 50.20 33 49 2020 ---- 74.70B ---- 74.70B 68.80 +15.50 53.30 1 55 2025 ---- 78.50B ---- 78.50B 72.50 +16.10 56.40 35 50 2030 ---- 82.40B ---- 82.40B 76.30 +16.70 59.60 9 5 2035 ---- 86.30B ---- 86.30B 80.20 +17.30 62.90 5 10 2040 ---- 90.40B ---- 90.30B 84.10 +17.80 66.30 11 2045 ---- 94.50B ---- 94.50B 88.10 +18.40 69.70 8 2050 ---- 98.60B ---- 98.60B 92.10 +18.80 73.30 3 86 2055 ---- 102.80B ---- 102.80B 96.20 +19.30 76.90 13 2060 ---- 107.00B ---- 107.00B 100.40 +19.80 80.60 4 8 2065 ---- 111.30B ---- 111.30B 104.60 +20.30 84.30 2 9 2070 ---- 115.70B ---- 115.60B 108.90 +20.80 88.10 2 7 2075 ---- 120.10B ---- 119.90B 113.20 +21.20 92.00 2 4 2080 ---- 124.50B ---- 124.30B 117.50 +21.60 95.90 1 6 2085 ---- 129.00B ---- 128.80B 121.90 +22.00 99.90 1 2090 ---- 133.50B ---- 133.30B 126.40 +22.50 103.90 3 2095 ---- 138.00B ---- 138.00B 130.80 +22.80 108.00 2 2100 ---- 142.60B ---- 142.40B 135.40 +23.20 112.20 7 2105 ---- 147.20B ---- 147.00B 139.90 +23.60 116.30 3 2110 ---- 151.80B ---- 151.80B 144.50 +23.90 120.60 2 2115 ---- 156.50B ---- 156.30B 149.10 +24.20 124.90 4 2120 ---- 160.30B ---- 160.30B 153.70 +24.50 129.20 1 1 2125 ---- 165.90B ---- 165.70B 158.40 +24.80 133.60 1 2130 ---- 169.30B ---- 169.30B 163.10 +25.10 138.00 3 2135 162.20 175.10B 162.20 160.50A 167.80 +25.40 1 142.40 2140 ---- 178.60B ---- 178.50B 172.50 +25.60 146.90 1 2145 ---- 183.20B ---- 183.10B 177.30 +25.90 151.40 2150 ---- 189.70B ---- 189.50B 182.00 +26.10 155.90 2155 ---- 192.80B ---- 192.80B 186.80 +26.30 160.50 1 2160 ---- 197.60B ---- 197.60B 191.60 +26.50 165.10 2165 ---- 202.80B ---- 202.00B 196.40 +26.70 169.70 2170 ---- 207.60B ---- 207.10B 201.20 +26.90 174.30 1 2175 ---- 213.90B ---- 213.90B 206.10 +27.10 179.00 2180 ---- 217.50B ---- 217.00B 210.90 +27.20 183.70 2185 ---- 221.90B ---- 221.90B 215.80 +27.40 188.40 2190 ---- 227.30B ---- 226.70B 220.60 +27.50 193.10 2195 ---- 231.60B ---- 231.60B 225.50 +27.70 197.80 2200 ---- 238.30B ---- 238.30B 230.40 +27.80 202.60 2205 ---- 241.80B ---- 241.00B 235.20 +27.90 207.30 2210 ---- 246.40B ---- 246.10B 240.10 +28.00 212.10 2215 ---- 251.80B ---- 251.20B 245.00 +28.10 216.90 2220 ---- 256.20B ---- 256.20B 249.90 +28.20 221.70 2225 ---- 262.90B ---- 262.90B 254.80 +28.30 226.50 2230 ---- 266.00B ---- 265.60B 259.70 +28.40 231.30 2235 ---- 270.90B ---- 270.80B 264.60 +28.50 236.10 2240 ---- 275.90B ---- 275.90B 269.60 +28.60 241.00 2245 ---- 281.40B ---- 280.70B 274.50 +28.70 245.80 2250 ---- 287.50B ---- 287.50B 279.40 +28.70 250.70 2255 ---- 290.70B ---- 290.70B 284.40 +28.90 255.50 2260 ---- 296.20B ---- 295.50B 289.30 +28.90 260.40 2265 ---- 300.60B ---- 300.50B 294.20 +28.90 265.30 2270 ---- 305.90B ---- 305.00B 299.20 +29.00 270.20 2275 ---- 312.30B ---- 312.10B 304.10 +29.00 275.10 2280 ---- 315.50B ---- 315.40B 309.10 +29.10 280.00 2290 ---- 325.40B ---- 325.00B 319.00 +29.20 289.80 2300 ---- 337.10B ---- 337.10B 329.00 +29.30 299.70 2310 ---- 345.30B ---- 344.70B 338.90 +29.40 309.50 2320 ---- 355.20B ---- 354.50B 348.80 +29.40 319.40 2325 ---- 362.10B ---- 362.10B 353.80 +29.50 324.30 2330 ---- 365.70B ---- 364.40B 358.80 +29.50 329.30 2340 ---- 375.60B ---- 374.40B 368.70 +29.50 339.20 2350 ---- 387.00B ---- 387.00B 378.70 +29.60 349.10 2360 ---- 395.00B ---- 394.30B 388.70 +29.70 359.00 2370 ---- 405.60B ---- 404.30B 398.60 +29.70 368.90 2375 ---- 411.90B ---- 411.70B 403.60 +29.70 373.90 2400 ---- 436.80B ---- 436.80B 428.60 +29.90 398.70 2425 ---- 459.90B ---- 459.60B 453.50 +29.90 423.60 2450 ---- 486.00B ---- 485.40B 478.50 +30.00 448.50 2475 ---- 509.80B ---- 509.70B 503.50 +30.10 473.40 2500 ---- 536.00B ---- 535.30B 528.50 +30.10 498.40 2525 ---- 560.90B ---- 560.30B 553.50 +30.20 523.30 2550 ---- 586.00B ---- 585.30B 578.50 +30.20 548.30 2600 ---- 635.30B ---- 635.00B 628.50 +30.20 598.30 2750 ---- 785.30B ---- 785.00B 778.50 +30.20 748.30 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 65 462 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 UNCH .20 1193 1455 ---- ---- ---- ---- .20 UNCH .20 1 1460 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .20 UNCH .20 2 553 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 ---- ---- ---- ---- .20 UNCH .20 20 1515 ---- ---- ---- ---- .20 UNCH .20 130 1520 ---- ---- ---- ---- .20 UNCH .20 4 1525 ---- ---- ---- ---- .30 UNCH .30 117 1530 ---- ---- ---- ---- .30 UNCH .30 103 1535 ---- ---- ---- ---- .30 UNCH .30 290 1540 ---- ---- ---- ---- .30 UNCH .30 261 1545 ---- ---- ---- ---- .30 UNCH .30 40 1550 ---- ---- ---- ---- .30 UNCH .30 3 1235 1555 ---- ---- ---- ---- .30 UNCH .30 106 1560 ---- ---- ---- ---- .30 UNCH .30 213 1565 ---- ---- ---- ---- .30 UNCH .30 82 1570 ---- ---- ---- ---- .30 UNCH .30 55 1575 ---- ---- ---- ---- .40 UNCH .40 390 1580 ---- ---- ---- ---- .40 UNCH .40 50 75 1585 ---- ---- ---- ---- .40 UNCH .40 85 1590 ---- ---- ---- ---- .40 UNCH .40 1000 1595 ---- ---- ---- ---- .40 UNCH .40 32 1600 ---- ---- ---- ---- .40 UNCH .40 14 1896 1605 ---- ---- ---- ---- .40 UNCH .40 38 1610 ---- ---- ---- ---- .50 UNCH .50 36 1615 ---- ---- ---- ---- .50 UNCH .50 19 61 1620 ---- ---- ---- ---- .50 UNCH .50 1052 1625 ---- ---- ---- ---- .50 UNCH .50 4 222 1630 .60 .60 .50 .50 .60 UNCH 2 .60 117 1635 ---- ---- ---- ---- .60 UNCH .60 1 85 1640 ---- ---- ---- ---- .60 UNCH .60 3 492 1645 ---- ---- ---- ---- .60 UNCH .60 39 1650 .70 .70 .60 .60A .70 +.10 6 .60 982 1655 .80 .80 .80 .80 .70 UNCH 1 .70 1 82 1660 ---- ---- ---- ---- .70 UNCH .70 114 1665 .80 .80 .80 .80 .80 +.10 1 .70 72 1670 .80 .80 .80 .80 .80 +.10 2 .70 26 153 1675 .90 .90 .90 .90 .80 UNCH 4 .80 659 1680 ---- ---- ---- ---- .90 +.10 .80 1 2079 1685 1.00 1.00 .90A .90A .90 +.10 1 .80 240 1690 1.10 1.10 1.00 1.00 1.00 +.10 7 .90 4 175 1695 ---- 1.00B ---- 1.00B 1.10 +.20 .90 141 1700 1.10 1.20 1.10 1.10A 1.10 +.10 18 1.00 14 2436 1705 ---- ---- ---- ---- 1.20 +.10 1.10 104 1710 1.30 1.30 1.20 1.20 1.30 +.20 2 1.10 1072 1715 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 156 1720 1.40 1.40 1.40 1.40 1.50 +.20 11 1.30 14 235 1725 ---- 1.50B ---- 1.50B 1.60 +.20 2 1.40 7 1889 1730 1.70 1.70 1.60A 1.60A 1.70 +.20 2 1.50 2 153 1735 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 104 1740 ---- 2.00B ---- 2.00B 2.00 +.30 15 1.70 3 145 1745 2.20 2.20 2.00 2.10B 2.10 +.30 11 1.80 1 67 1750 2.10 2.50 2.10 2.20A 2.30 +.30 31 2.00 58 4713 1755 2.50 2.50 2.50 2.30A 2.50 +.40 4 2.10 163 1760 2.50 2.70B 2.50 2.60B 2.70 +.40 4 2.30 464 1765 ---- 2.90B ---- 2.90B 2.90 +.40 2.50 233 1770 ---- 3.20B ---- 3.20B 3.10 +.40 2 2.70 4 249 1775 3.00 3.50B 3.00 3.30B 3.40 +.50 7 2.90 5 886 1780 3.20 3.80B 3.10 3.50 3.60 +.50 14 3.10 14 387 1785 ---- 4.10B ---- 4.10B 3.90 +.60 3.30 3 141 1790 4.00 4.50B 4.00 4.30B 4.20 +.60 22 3.60 48 516 1795 4.30 4.90B 4.30 4.60B 4.60 +.70 1 3.90 113 1800 4.80 5.40 4.20 5.00 5.00 +.80 168 4.20 109 5211 1805 ---- 5.70B ---- 5.70B 5.40 +.90 4.50 181 1810 5.30 6.20B 5.30 5.90B 5.80 +1.00 1 4.80 15 559 1815 6.00 6.80B 6.00 6.20A 6.30 +1.10 2 5.20 3 378 1820 ---- 7.40B ---- 7.40B 6.80 +1.20 179 5.60 21 664 1825 6.80 8.10 6.80 6.90A 7.30 +1.30 27 6.00 18 7553 1830 7.70 8.60B 7.70 8.10B 8.00 +1.50 23 6.50 9 1026 1835 8.50 9.40B 8.50 8.80B 8.70 +1.80 14 6.90 7 359 1840 8.30 10.10B 8.20 10.10B 9.40 +1.90 19 7.50 10 470 1845 ---- 11.00B ---- 11.00B 10.20 +2.20 12 8.00 1 182 1850 11.50 11.90B 10.50 10.70B 11.00 +2.40 63 8.60 146 5751 1855 11.90 12.90B 11.90 12.90B 11.90 +2.60 30 9.30 1 202 1860 10.40 13.90B 10.40 12.30A 12.80 +2.80 17 10.00 2 1188 1865 ---- 15.00B ---- 15.00B 13.80 +3.00 10.80 3 159 1870 14.60 16.20B 14.60 14.60 14.80 +3.20 5 11.60 3 940 1875 ---- 17.50B ---- 17.50B 15.90 +3.40 206 12.50 15 1056 1880 17.10 18.80B 16.90 16.50A 17.10 +3.70 10 13.40 40 333 1885 15.10 20.20B 15.10 20.20B 18.40 +4.00 3 14.40 119 1890 16.40 21.70B 16.40 20.20B 19.80 +4.30 400 15.50 1 226 1895 ---- 23.30B ---- 23.30B 21.20 +4.60 1 16.60 3 54 1900 18.40 24.90B 18.40 21.80A 22.80 +5.00 195 17.80 280 2480 1905 23.30 26.70B 23.30 24.80B 24.40 +5.30 12 19.10 182 221 1910 24.80 28.50B 24.50 24.30A 26.10 +5.70 12 20.40 763 1915 ---- 30.50B ---- 30.50B 27.90 +6.00 1 21.90 10 156 1920 29.40 32.40B 29.40 30.30B 29.80 +6.40 11 23.40 12 536 1925 26.20 34.50B 26.20 34.50B 31.70 +6.70 167 25.00 591 1024 1930 35.00 36.80B 35.00 36.70B 33.80 +7.10 5 26.70 25 829 1935 35.10 39.00B 35.10 37.80B 35.90 +7.50 110 28.40 168 1940 31.90 41.40B 31.90 38.70B 38.20 +8.00 10 30.20 60 259 1945 39.60 43.80B 39.60 43.80B 40.50 +8.30 9 32.20 2 33 1950 37.50 46.40B 35.20 41.10A 42.90 +8.80 596 34.10 688 3236 1955 ---- 49.00B ---- 49.00B 45.40 +9.20 1 36.20 107 141 1960 41.10 51.60B 40.60 48.60B 47.90 +9.60 22 38.30 2 159 1965 43.80 54.40B 43.80 54.40B 50.60 +10.10 52 40.50 95 206 1970 45.10 57.30B 45.10 50.20A 53.30 +10.50 51 42.80 871 1975 59.20 60.10B 52.90 53.40A 56.10 +10.90 23 45.20 8 162 1980 ---- 63.10B ---- 63.10B 59.00 +11.40 47.60 87 114 1985 ---- 66.20B ---- 66.20B 62.00 +11.80 50.20 15 87 1990 64.80 69.40B 64.80 68.00B 65.00 +12.20 14 52.80 10 80 1995 ---- 72.60B ---- 72.60B 68.10 +12.60 2 55.50 12 38 2000 62.00 75.80B 61.70 75.70B 71.30 +13.00 17 58.30 117 981 2005 ---- 79.10B ---- 79.00B 74.50 +13.40 61.10 16 2010 ---- 82.50B ---- 82.50B 77.80 +13.80 64.00 122 128 2015 ---- 85.70B ---- 85.70B 81.20 +14.30 66.90 1 30 2020 83.90 89.20B 83.90 84.20B 84.60 +14.70 17 69.90 18 2025 ---- 92.80B ---- 92.80B 88.10 +15.10 73.00 36 2030 79.60 96.40B 79.60 78.00A 91.70 +15.60 9 76.10 21 2035 ---- 100.10B ---- 100.10B 95.20 +15.90 79.30 2 17 2040 88.50 103.80B 88.50 103.80B 98.90 +16.30 1 82.60 2 14 2045 ---- 107.60B ---- 107.50B 102.60 +16.70 85.90 6 2050 ---- 111.50B ---- 111.30B 106.30 +17.00 2 89.30 2 711 2055 ---- 115.30B ---- 115.20B 110.10 +17.40 92.70 10 2060 ---- 119.20B ---- 119.10B 114.00 +17.90 96.10 11 2065 ---- 123.20B ---- 123.00B 117.90 +18.30 99.60 4 2070 108.70 127.20B 108.70 107.00A 121.80 +18.60 1 103.20 1 13 2075 ---- 131.20B ---- 131.00B 125.70 +18.80 106.90 18 2080 ---- 135.30B ---- 135.30B 129.80 +19.20 110.60 10 2085 ---- 139.40B ---- 139.20B 133.80 +19.50 114.30 3 2090 ---- 143.60B ---- 143.30B 137.90 +19.90 118.00 13 2095 ---- 147.70B ---- 147.50B 142.00 +20.20 121.80 10 2100 ---- 152.00B ---- 151.70B 146.20 +20.60 125.60 6 2105 ---- 156.20B ---- 156.00B 150.40 +20.90 129.50 9 2110 ---- 160.50B ---- 160.30B 154.70 +21.20 133.50 4 2115 ---- 164.80B ---- 164.60B 158.90 +21.40 137.50 4 2120 ---- 169.20B ---- 168.90B 163.20 +21.70 141.50 3 2125 ---- 173.50B ---- 173.30B 167.60 +22.10 145.50 8 109 2130 ---- 178.00B ---- 177.70B 171.90 +22.30 149.60 13 2135 ---- 182.40B ---- 182.10B 176.30 +22.60 153.70 2 26 2140 ---- 186.90B ---- 186.60B 180.70 +22.90 157.80 14 2145 ---- 191.40B ---- 191.10B 185.10 +23.10 8 162.00 7 2150 ---- 195.90B ---- 195.60B 189.60 +23.40 166.20 26 2155 ---- 200.40B ---- 200.10B 194.10 +23.70 170.40 11 2160 ---- 205.00B ---- 204.70B 198.60 +23.90 174.70 12 2165 ---- 209.60B ---- 209.30B 203.10 +24.10 179.00 14 2170 ---- 214.20B ---- 213.90B 207.60 +24.20 183.40 8 2175 ---- 218.80B ---- 218.50B 212.20 +24.50 187.70 8 2180 ---- 223.40B ---- 223.10B 216.80 +24.70 192.10 2185 ---- 228.10B ---- 227.80B 221.40 +24.90 196.50 2190 ---- 232.70B ---- 232.40B 226.00 +25.00 201.00 2195 ---- 236.10B ---- 236.10B 230.70 +25.30 205.40 2200 ---- 242.10B ---- 241.80B 235.30 +25.40 209.90 56 2205 ---- 245.80B ---- 245.50B 240.00 +25.60 214.40 2210 ---- 250.50B ---- 249.90B 244.70 +25.80 218.90 2215 ---- 255.00B ---- 255.00B 249.40 +25.90 223.50 2220 ---- 259.70B ---- 259.70B 254.10 +26.10 228.00 2225 ---- 265.80B ---- 265.50B 258.80 +26.20 232.60 2230 ---- 269.50B ---- 269.10B 263.60 +26.40 237.20 2235 ---- 274.30B ---- 273.90B 268.30 +26.50 241.80 2240 ---- 278.50B ---- 278.50B 273.10 +26.60 246.50 1 2245 ---- 283.30B ---- 283.30B 277.80 +26.70 251.10 2250 ---- 289.90B ---- 289.90B 282.60 +26.80 255.80 2255 ---- 292.90B ---- 292.90B 287.40 +26.90 260.50 4 2260 ---- 297.80B ---- 297.60B 292.20 +27.00 265.20 2265 ---- 302.70B ---- 302.70B 297.00 +27.10 269.90 2270 ---- 308.10B ---- 307.40B 301.80 +27.20 274.60 2275 ---- 314.10B ---- 313.70B 306.60 +27.30 279.30 2280 ---- 317.20B ---- 317.20B 311.50 +27.40 284.10 2285 ---- 322.10B ---- 322.10B 316.30 +27.50 288.80 2290 ---- 326.90B ---- 326.90B 321.20 +27.60 293.60 2295 ---- 331.70B ---- 331.70B 326.00 +27.70 298.30 2300 ---- 338.50B ---- 338.10B 330.90 +27.80 303.10 27 2305 ---- 341.60B ---- 341.50B 335.70 +27.80 307.90 2310 ---- 346.50B ---- 346.40B 340.60 +27.90 312.70 2315 ---- 351.90B ---- 351.20B 345.50 +28.00 317.50 2320 ---- 356.80B ---- 356.10B 350.40 +28.10 322.30 2325 ---- 363.00B ---- 362.70B 355.30 +28.20 327.10 2330 ---- 366.00B ---- 365.90B 360.20 +28.30 331.90 2335 ---- 371.00B ---- 370.30B 365.10 +28.40 336.70 2340 ---- 376.50B ---- 375.90B 370.00 +28.40 341.60 2350 ---- 387.60B ---- 387.30B 379.80 +28.50 351.30 2360 ---- 395.60B ---- 395.50B 389.60 +28.60 361.00 2370 ---- 405.50B ---- 405.50B 399.50 +28.80 370.70 2375 ---- 412.40B ---- 412.00B 404.40 +28.80 375.60 5 2380 ---- 415.40B ---- 415.30B 409.40 +28.90 380.50 2390 ---- 425.30B ---- 425.20B 419.20 +28.90 390.30 2400 ---- 437.10B ---- 436.80B 429.10 +29.00 400.10 15 2410 ---- 445.20B ---- 444.80B 439.00 +29.10 409.90 2420 ---- 455.10B ---- 455.00B 449.00 +29.30 419.70 2425 ---- 462.00B ---- 461.70B 453.90 +29.30 424.60 2430 ---- 465.10B ---- 464.80B 458.90 +29.30 429.60 2440 ---- 475.00B ---- 475.00B 468.80 +29.40 439.40 2450 ---- 486.90B ---- 486.60B 478.80 +29.50 449.30 32 2475 ---- 511.80B ---- 511.50B 503.60 +29.60 474.00 2500 ---- 536.70B ---- 536.40B 528.60 +29.80 498.80 2525 ---- 559.80B ---- 559.10B 553.50 +29.90 523.60 2550 ---- 585.30B ---- 585.30B 578.50 +30.00 548.50 2575 ---- 609.80B ---- 609.10B 603.50 +30.10 573.40 2600 ---- 635.90B ---- 635.20B 628.50 +30.20 598.30 2625 ---- 660.30B ---- 659.00B 653.50 +30.20 623.30 2700 ---- 735.20B ---- 735.20B 728.50 +30.20 698.30 2850 ---- 885.40B ---- 885.40B 878.50 +30.20 848.30 2900 ---- 935.90B ---- 935.00B 928.50 +30.20 898.30 3000 ---- 1035.30B ---- 1034.90B 1028.50 +30.20 998.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 .20 .20 .20 .20 .10 UNCH 1 .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 -.10 .20 75 1300 ---- ---- ---- ---- .10 -.10 .20 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 -.10 .30 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 2 1450 ---- ---- ---- ---- .30 -.10 .40 317 1460 ---- ---- ---- ---- .40 UNCH .40 40 1470 ---- ---- ---- ---- .40 UNCH .40 88 1475 ---- ---- ---- ---- .40 UNCH .40 4 1480 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .50 +.10 .40 1500 ---- ---- ---- ---- .50 +.10 .40 56 1505 ---- ---- ---- ---- .50 UNCH .50 50 1510 ---- ---- ---- ---- .50 UNCH .50 2 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1 1525 ---- ---- ---- ---- .50 UNCH .50 29 1530 ---- ---- ---- ---- .60 +.10 .50 1535 ---- ---- ---- ---- .60 +.10 .50 5 1540 ---- ---- ---- ---- .60 UNCH .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 5 1550 ---- ---- ---- ---- .60 UNCH 1 .60 28 1555 ---- ---- ---- ---- .70 +.10 .60 1 1560 .70 .70 .70 .70 .70 +.10 1 .60 7 1565 .80 .80 .80 .80 .70 UNCH 8 .70 18 1570 ---- ---- ---- ---- .80 +.10 .70 4 1575 .80 .80 .80 .80 .80 +.10 10 .70 106 1580 ---- ---- ---- ---- .80 UNCH .80 6 1585 ---- ---- ---- ---- .90 +.10 .80 9 1590 ---- ---- ---- ---- .90 +.10 .80 6 1595 ---- ---- ---- ---- .90 UNCH .90 52 1600 ---- ---- ---- ---- 1.00 +.10 2 .90 1 143 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1610 ---- ---- ---- ---- 1.10 +.10 1.00 2 24 1615 ---- ---- ---- ---- 1.10 +.10 1 1.00 7 1620 1.20 1.20 1.20 1.20 1.10 UNCH 1 1.10 35 1625 ---- ---- ---- ---- 1.20 +.10 9 1.10 4 89 1630 ---- ---- ---- ---- 1.30 +.10 1.20 13 1635 ---- ---- ---- ---- 1.30 UNCH 1.30 27 1640 ---- ---- ---- ---- 1.40 +.10 1.30 31 1645 ---- ---- ---- ---- 1.40 UNCH 1.40 61 1650 1.40 1.70 1.40 1.60A 1.50 +.10 15 1.40 3 172 1655 ---- ---- ---- ---- 1.60 +.10 1.50 1 101 1660 ---- ---- ---- ---- 1.70 +.10 2 1.60 19 36 1665 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1 45 1670 1.80 1.90 1.80 1.80 1.80 +.10 8 1.70 14 1675 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 311 1680 2.00 2.00 2.00 2.00 2.00 +.10 6 1.90 1 74 1685 ---- 2.10B ---- 2.10B 2.20 +.20 1 2.00 16 1690 2.30 2.30 2.30 2.30 2.30 +.20 4 2.10 26 1695 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 12 1700 2.60 2.60 2.50 2.50 2.60 +.30 31 2.30 11 128 1705 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 9 28 1710 2.90 3.00 2.90 2.90A 2.90 +.30 2 2.60 1 50 1715 ---- 3.10B ---- 3.10B 3.00 +.20 10 2.80 2 34 1720 ---- 3.30B ---- 3.30B 3.20 +.30 1 2.90 1 1058 1725 ---- 3.50B ---- 3.50B 3.40 +.30 3 3.10 3 1169 1730 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 1 86 1735 ---- 3.90B ---- 3.90B 3.90 +.40 10 3.50 17 1740 ---- 4.20B ---- 4.20B 4.10 +.40 10 3.70 284 1745 ---- 4.40B ---- 4.40B 4.40 +.50 3.90 14 8 1750 4.20 4.80 4.20 4.60B 4.60 +.50 8 4.10 5 630 1755 ---- 5.00B ---- 5.00B 4.90 +.50 4.40 18 1760 5.00 5.40B 5.00 5.20B 5.30 +.70 1 4.60 479 1765 ---- 5.70B ---- 5.70B 5.60 +.70 4.90 2 10 1770 ---- 6.10B ---- 6.10B 5.90 +.70 3 5.20 25 1775 6.30 6.60B 5.80 6.30B 6.30 +.80 7 5.50 6 1354 1780 ---- 6.90B ---- 6.90B 6.70 +.90 5 5.80 57 1785 ---- 7.40B ---- 7.40B 7.10 +1.00 6.10 598 1790 ---- 7.90B ---- 7.90B 7.60 +1.10 6.50 1 42 1795 ---- 8.40B ---- 8.40B 8.10 +1.20 6.90 62 1800 9.10 9.10 9.10 8.20A 8.60 +1.30 42 7.30 30 450 1805 ---- 9.60B ---- 9.60B 9.10 +1.40 7.70 7 62 1810 ---- 10.30B ---- 10.30B 9.70 +1.50 4 8.20 4 33 1815 ---- 10.90B ---- 10.90B 10.30 +1.60 8.70 23 1820 ---- 11.60B ---- 11.60B 11.00 +1.80 9.20 3 225 1825 ---- 12.40B ---- 12.40B 11.70 +2.00 9.70 9 397 1830 ---- 13.20B ---- 13.20B 12.40 +2.10 10.30 12 41 1835 ---- 14.00B ---- 14.00B 13.20 +2.20 11.00 7 733 1840 ---- 14.90B ---- 14.90B 14.00 +2.40 11.60 5 243 1845 15.20 15.90B 15.20 15.50B 14.90 +2.50 1 12.40 75 1850 16.00 16.90B 16.00 14.90A 15.80 +2.70 25 13.10 65 1325 1855 ---- 17.90B ---- 17.90B 16.80 +2.90 13.90 20 1860 ---- 19.00B ---- 19.00B 17.80 +3.00 14.80 8 93 1865 ---- 20.20B ---- 20.20B 18.90 +3.30 15.60 12 50 1870 ---- 21.40B ---- 21.40B 20.10 +3.50 16.60 5 34 1875 ---- 22.70B ---- 22.70B 21.30 +3.70 1 17.60 6 111 1880 ---- 24.10B ---- 24.10B 22.50 +3.90 18.60 30 84 1885 23.80 25.50B 23.80 25.50B 23.90 +4.20 10 19.70 201 207 1890 ---- 27.00B ---- 27.00B 25.20 +4.40 20.80 5 222 1895 ---- 28.60B ---- 28.60B 26.70 +4.70 22.00 5 65 1900 25.50 30.20B 25.50 27.80B 28.20 +4.90 85 23.30 14 750 1905 ---- 31.90B ---- 31.90B 29.80 +5.20 24.60 1 557 1910 32.50 33.70B 32.50 29.90A 31.50 +5.50 1 26.00 26 1915 34.50 35.50B 34.50 31.50A 33.20 +5.80 2 27.40 12 1920 ---- 37.40B ---- 37.40B 35.00 +6.10 28.90 5 3 1925 ---- 39.40B ---- 39.40B 36.90 +6.40 3 30.50 104 232 1930 ---- 41.50B ---- 41.50B 38.80 +6.70 3 32.10 469 1935 ---- 43.60B ---- 43.60B 40.90 +7.10 2 33.80 111 1940 ---- 45.80B ---- 45.80B 43.00 +7.40 35.60 1 19 1945 ---- 48.10B ---- 48.10B 45.10 +7.70 37.40 1 90 1950 46.00 50.50B 46.00 48.00B 47.40 +8.00 208 39.40 61 676 1955 ---- 52.80B ---- 52.80B 49.70 +8.40 41.30 22 1960 ---- 55.30B ---- 55.30B 52.10 +8.70 8 43.40 3 410 1965 57.10 57.90B 53.80 52.10A 54.60 +9.10 6 45.50 41 185 1970 59.70 60.50B 59.70 54.60A 57.10 +9.40 3 47.70 8 10 1975 ---- 63.20B ---- 63.20B 59.70 +9.80 49.90 2 177 1980 ---- 66.00B ---- 66.00B 62.40 +10.10 52.30 30 61 1985 ---- 68.80B ---- 68.80B 65.10 +10.40 1 54.70 4 21 1990 ---- 71.70B ---- 71.70B 67.90 +10.80 5 57.10 4 1995 ---- 74.70B ---- 74.60B 70.70 +11.10 59.60 28 29 2000 ---- 77.60B ---- 77.60B 73.70 +11.50 8 62.20 39 403 2005 ---- 80.60B ---- 80.50B 76.60 +11.80 64.80 2 2010 ---- 83.70B ---- 83.70B 79.70 +12.30 67.40 1 21 2015 ---- 86.90B ---- 86.80B 82.70 +12.60 70.10 7 2020 89.20 90.10B 89.20 82.70A 85.90 +13.00 3 72.90 7 102 2025 ---- 93.40B ---- 93.40B 89.10 +13.40 75.70 5 12 2030 ---- 96.70B ---- 96.70B 92.30 +13.60 78.70 40 56 2035 ---- 100.10B ---- 100.10B 95.70 +14.10 81.60 79 94 2040 ---- 103.50B ---- 103.50B 99.00 +14.30 84.70 26 27 2045 ---- 106.90B ---- 106.90B 102.50 +14.70 87.80 9 12 2050 ---- 110.40B ---- 110.40B 105.90 +15.00 90.90 50 80 2055 113.00 114.00B 113.00 113.50B 109.40 +15.30 3 94.10 2060 116.60 117.60B 116.60 117.10B 113.00 +15.70 3 97.30 13 23 2065 ---- 121.30B ---- 121.30B 116.60 +16.00 100.60 2 2070 124.00 125.00B 124.00 116.40A 120.20 +16.30 6 103.90 6 2075 ---- 128.80B ---- 128.70B 123.90 +16.60 107.30 5 2080 ---- 132.60B ---- 132.50B 127.70 +17.00 110.70 2 2085 ---- 136.40B ---- 136.30B 131.40 +17.20 114.20 4 2090 ---- 140.30B ---- 140.20B 135.20 +17.50 117.70 3 2095 ---- 144.20B ---- 144.10B 139.10 +17.90 121.20 2 2100 ---- 148.10B ---- 148.00B 143.00 +18.20 124.80 30 90 2105 ---- 152.10B ---- 152.00B 146.90 +18.50 128.40 10 2110 ---- 156.10B ---- 156.00B 150.80 +18.70 132.10 11 2115 ---- 160.20B ---- 160.00B 154.80 +19.00 135.80 9 2120 ---- 164.30B ---- 164.10B 158.80 +19.20 139.60 6 2125 ---- 168.40B ---- 168.20B 162.80 +19.40 143.40 13 2130 ---- 172.50B ---- 172.30B 166.90 +19.70 147.20 2 2135 ---- 176.70B ---- 176.50B 171.00 +20.00 151.00 3 2140 ---- 180.90B ---- 180.70B 175.20 +20.30 154.90 2145 ---- 185.10B ---- 184.90B 179.30 +20.50 158.80 1 2150 ---- 189.30B ---- 189.10B 183.50 +20.70 162.80 9 2155 ---- 193.60B ---- 193.40B 187.80 +21.00 166.80 2 2160 ---- 197.90B ---- 197.70B 192.00 +21.20 170.80 6 2165 ---- 202.20B ---- 202.00B 196.30 +21.50 174.80 7 2170 ---- 206.60B ---- 206.30B 200.60 +21.70 178.90 5 2175 ---- 210.90B ---- 210.70B 204.90 +21.90 183.00 22 2180 ---- 215.30B ---- 215.10B 209.20 +22.10 187.10 2185 ---- 219.70B ---- 219.50B 213.60 +22.30 191.30 2190 ---- 224.20B ---- 223.90B 218.00 +22.60 195.40 2195 ---- 228.60B ---- 228.30B 222.40 +22.70 199.70 2200 ---- 233.10B ---- 232.80B 226.80 +22.90 203.90 47 2205 ---- 237.60B ---- 237.30B 231.30 +23.20 208.10 2210 ---- 242.10B ---- 241.80B 235.70 +23.30 212.40 11 2215 ---- 246.60B ---- 246.30B 240.20 +23.50 216.70 1 2220 ---- 251.10B ---- 250.80B 244.70 +23.70 221.00 2225 ---- 255.70B ---- 255.40B 249.20 +23.80 225.40 18 2230 ---- 260.20B ---- 260.00B 253.70 +24.00 229.70 2 2235 ---- 264.80B ---- 264.50B 258.20 +24.10 234.10 2 2240 ---- 269.40B ---- 269.10B 262.80 +24.30 238.50 2 2245 ---- 274.00B ---- 273.70B 267.30 +24.40 242.90 3 2250 ---- 278.70B ---- 278.40B 271.90 +24.50 247.40 7 2255 ---- 283.30B ---- 283.00B 276.50 +24.70 251.80 2 2260 ---- 287.90B ---- 287.60B 281.10 +24.80 256.30 2265 ---- 292.60B ---- 292.30B 285.70 +24.90 260.80 1 2270 ---- 297.30B ---- 297.00B 290.40 +25.10 265.30 1 2275 ---- 301.90B ---- 301.70B 295.00 +25.20 269.80 8 2280 ---- 306.60B ---- 306.30B 299.70 +25.40 274.30 6 2290 ---- 314.60B ---- 314.50B 309.00 +25.60 283.40 11 2300 ---- 325.50B ---- 325.20B 318.50 +25.90 292.60 3 2310 ---- 333.80B ---- 333.50B 327.90 +26.10 301.80 2320 ---- 343.10B ---- 343.00B 337.40 +26.40 311.00 2 2325 ---- 349.30B ---- 349.00B 342.10 +26.40 315.70 2330 ---- 352.70B ---- 352.30B 346.90 +26.50 320.40 2340 ---- 362.20B ---- 361.70B 356.40 +26.70 329.70 2350 ---- 373.40B ---- 373.10B 366.00 +26.90 339.10 2360 ---- 381.50B ---- 380.50B 375.50 +27.00 348.50 2370 ---- 391.30B ---- 390.70B 385.10 +27.10 358.00 2375 ---- 397.50B ---- 397.10B 389.90 +27.20 362.70 2 2380 ---- 400.90B ---- 400.40B 394.80 +27.30 367.50 2400 ---- 421.90B ---- 421.60B 414.10 +27.50 386.60 11 2425 ---- 446.30B ---- 446.00B 438.40 +27.80 410.60 2450 ---- 470.90B ---- 470.60B 462.90 +28.20 434.70 2475 ---- 495.50B ---- 495.20B 487.50 +28.50 459.00 2500 ---- 520.20B ---- 519.90B 512.10 +28.70 483.40 2525 ---- 545.00B ---- 544.70B 536.80 +28.90 507.90 2550 ---- 569.80B ---- 569.50B 561.60 +29.10 532.50 2575 ---- 594.70B ---- 594.40B 586.50 +29.40 557.10 2700 ---- 717.90B ---- 717.50B 711.30 +30.00 681.30 1 3000 ---- 1017.80B ---- 1017.60B 1011.30 +30.10 981.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 -.10 .40 54 1350 ---- ---- ---- ---- .30 -.10 .40 108 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .40 -.10 .50 53 1410 ---- ---- ---- ---- .40 -.10 .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 30 1430 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 2 1460 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 -.10 .70 10 1475 ---- ---- ---- ---- .60 -.10 .70 25 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .70 UNCH .70 403 1495 ---- ---- ---- ---- .70 UNCH .70 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 ---- ---- ---- ---- 1.00 +.10 .90 37 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 19 1550 ---- ---- ---- ---- 1.10 UNCH 1.10 65 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.20 UNCH 1.20 36 1565 ---- ---- ---- ---- 1.30 +.10 1.20 1570 ---- ---- ---- ---- 1.30 UNCH 1.30 20 1575 ---- ---- ---- ---- 1.40 +.10 1.30 3 66 1580 ---- ---- ---- ---- 1.50 +.10 1.40 1585 ---- ---- ---- ---- 1.50 +.10 1.40 1590 ---- ---- ---- ---- 1.60 +.10 1.50 6 1595 ---- ---- ---- ---- 1.70 +.10 1.60 241 1600 1.60 1.80 1.60 1.80 1.70 +.10 6 1.60 5 818 1605 ---- ---- ---- ---- 1.80 +.10 1.70 8 1610 ---- ---- ---- ---- 1.90 +.10 1.80 1615 ---- ---- ---- ---- 2.00 +.10 1.90 11 1620 ---- ---- ---- ---- 2.10 +.10 2.00 14 1625 ---- ---- ---- ---- 2.20 +.10 2.10 71 1630 ---- ---- ---- ---- 2.30 +.10 2.20 36 1635 ---- ---- ---- ---- 2.50 +.20 2.30 52 1640 2.50 2.50 2.50 2.50 2.60 +.20 2 2.40 199 1645 ---- ---- ---- ---- 2.70 +.20 2.50 2 1650 ---- 2.70B ---- 2.70B 2.80 +.20 40 2.60 261 1655 ---- 2.80B ---- 2.80B 3.00 +.30 2.70 1 1660 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 10 1665 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 6 1670 ---- 3.30B ---- 3.30B 3.50 +.40 3.10 35 1675 3.50 3.60B 3.50 3.50 3.60 +.30 1 3.30 582 1680 3.80 3.80 3.80 3.70A 3.80 +.40 1 3.40 14 1685 ---- 3.90B ---- 3.90B 4.00 +.40 3.60 1690 4.20 4.20 4.10 4.10 4.20 +.40 4 3.80 1 1695 ---- 4.30B ---- 4.30B 4.50 +.50 4.00 1700 4.70 4.70 4.70 4.60A 4.70 +.50 12 4.20 807 1705 ---- 4.80B ---- 4.80B 4.90 +.50 4.40 4 1710 ---- 5.10B ---- 5.10B 5.20 +.60 5 4.60 4 1715 ---- 5.40B ---- 5.40B 5.50 +.70 4.80 96 1720 5.40 5.90B 5.40 5.70B 5.80 +.70 1 5.10 1 389 1725 ---- 6.20B ---- 6.20B 6.10 +.70 5.40 3 148 1730 ---- 6.50B ---- 6.50B 6.40 +.80 5.60 40 1735 ---- 6.70B ---- 6.70B 6.80 +.90 5.90 70 1740 ---- 7.10B ---- 7.10B 7.10 +.90 6.20 27 1745 ---- 7.50B ---- 7.50B 7.50 +.90 6.60 152 1750 8.00 8.10B 7.50 7.80B 7.90 +1.00 53 6.90 3 819 1755 ---- 8.40B ---- 8.40B 8.30 +1.00 7.30 3 3 1760 ---- 9.10B ---- 9.10B 8.80 +1.20 7.60 211 1765 ---- 9.40B ---- 9.40B 9.20 +1.20 8.00 1770 9.90 10.10B 9.30 9.70B 9.70 +1.20 6 8.50 754 1775 10.50 10.70B 10.40 10.70B 10.30 +1.40 8 8.90 1 1022 1780 ---- 11.30B ---- 11.30B 10.80 +1.40 9.40 63 1785 10.70 11.90B 10.70 11.30B 11.40 +1.50 5 9.90 19 1790 ---- 12.60B ---- 12.60B 12.00 +1.60 10.40 42 1795 ---- 13.10B ---- 13.10B 12.60 +1.70 10.90 6 1800 ---- 14.00B ---- 14.00B 13.30 +1.80 1 11.50 1 1988 1805 ---- 14.60B ---- 14.60B 14.00 +1.90 12.10 2 180 1810 15.00 15.60B 15.00 15.60B 14.80 +2.10 7 12.70 10 1815 ---- 16.20B ---- 16.20B 15.60 +2.20 13.40 11 1820 ---- 17.30B ---- 17.30B 16.40 +2.30 14.10 57 1825 16.80 18.30B 16.80 17.00A 17.30 +2.50 4 14.80 1 1020 1830 19.10 19.30B 19.10 19.30B 18.20 +2.60 5 15.60 29 1835 ---- 20.10B ---- 20.10B 19.20 +2.80 16.40 55 1840 ---- 21.20B ---- 21.20B 20.20 +3.00 17.20 3 1845 ---- 22.50B ---- 22.50B 21.30 +3.20 18.10 1000 1850 21.30 23.70B 21.30 21.90A 22.40 +3.30 52 19.10 9 607 1855 ---- 24.70B ---- 24.70B 23.50 +3.50 20.00 23 1860 ---- 26.00B ---- 26.00B 24.70 +3.60 21.10 334 1865 ---- 27.40B ---- 27.40B 26.00 +3.90 22.10 1 1870 ---- 29.00B ---- 29.00B 27.20 +4.00 23.20 239 1875 ---- 30.40B ---- 30.40B 28.60 +4.20 24.40 340 1880 ---- 31.80B ---- 31.80B 30.00 +4.40 25.60 21 1885 32.00 33.40B 32.00 30.30A 31.50 +4.60 1 26.90 113 1890 ---- 34.80B ---- 34.80B 33.00 +4.80 28.20 146 1895 ---- 36.50B ---- 36.50B 34.70 +5.10 29.60 1 1900 35.30 38.60B 34.70 36.60B 36.30 +5.30 7 31.00 547 1489 1905 37.40 40.50B 36.90 38.40B 38.10 +5.60 15 32.50 17 1910 ---- 42.40B ---- 42.40B 39.90 +5.90 34.00 23 1915 41.10 44.30B 41.10 40.10A 41.80 +6.20 50 35.60 77 1920 ---- 46.30B ---- 46.30B 43.80 +6.50 37.30 254 1925 ---- 48.40B ---- 48.40B 45.80 +6.80 2 39.00 5 128 1930 ---- 50.60B ---- 50.50B 47.90 +7.10 40.80 104 1935 ---- 52.80B ---- 52.80B 50.00 +7.40 42.60 138 1940 54.00 55.00B 54.00 50.10A 52.20 +7.70 1 44.50 8 52 1945 52.80 57.40B 52.80 54.70B 54.40 +8.00 3 46.40 66 90 1950 58.70 59.80B 58.70 54.50A 56.80 +8.40 2 48.40 105 415 1955 59.40 62.20B 59.40 62.20B 59.10 +8.60 8 50.50 2 1960 ---- 64.80B ---- 64.80B 61.60 +9.00 52.60 203 1965 ---- 67.30B ---- 67.30B 64.10 +9.30 54.80 481 1970 66.90 70.00B 66.90 70.00B 66.70 +9.60 92 57.10 79 1975 69.50 72.70B 69.50 72.70B 69.30 +9.90 8 59.40 2 74 1980 72.20 75.40B 72.20 75.40B 72.00 +10.30 5 61.70 102 1985 74.90 78.30B 74.90 78.30B 74.70 +10.50 7 64.20 167 1990 77.70 81.10B 77.70 81.10B 77.50 +10.80 28 66.70 48 1995 ---- 84.10B ---- 84.10B 80.40 +11.20 69.20 65 2000 ---- 87.10B ---- 87.00B 83.30 +11.50 86 71.80 138 883 2005 ---- 90.10B ---- 90.10B 86.20 +11.80 74.40 103 2010 ---- 93.20B ---- 93.20B 89.20 +12.10 77.10 105 100 2015 ---- 96.30B ---- 96.30B 92.30 +12.40 79.90 2 2020 ---- 99.50B ---- 99.40B 95.40 +12.70 82.70 21 2025 ---- 102.80B ---- 102.80B 98.60 +13.10 85.50 1 82 2030 ---- 106.00B ---- 105.90B 101.80 +13.40 88.40 3 27 2035 ---- 109.40B ---- 109.40B 105.10 +13.70 91.40 5 2040 ---- 112.80B ---- 112.70B 108.40 +14.00 94.40 2 2045 ---- 116.20B ---- 116.00B 111.70 +14.30 97.40 1 2050 ---- 119.40B ---- 119.40B 115.10 +14.60 100.50 1 268 2055 ---- 122.90B ---- 122.90B 118.60 +14.90 103.70 3 2060 ---- 126.40B ---- 126.40B 122.10 +15.20 106.90 30 2065 ---- 130.00B ---- 130.00B 125.60 +15.40 110.20 3 2070 ---- 133.70B ---- 133.60B 129.20 +15.70 113.50 27 2075 ---- 137.40B ---- 137.30B 132.80 +16.00 116.80 10 2080 ---- 141.10B ---- 141.00B 136.40 +16.20 120.20 28 2085 ---- 144.80B ---- 144.80B 140.10 +16.50 123.60 6 2090 ---- 148.60B ---- 148.50B 143.90 +16.80 127.10 3 2095 ---- 152.40B ---- 152.40B 147.60 +17.00 130.60 4 2100 ---- 156.30B ---- 156.20B 151.40 +17.30 134.10 14 2105 ---- 160.10B ---- 160.10B 155.20 +17.50 137.70 9 2110 ---- 164.00B ---- 163.90B 159.10 +17.80 141.30 3 2115 ---- 168.00B ---- 167.90B 163.00 +18.10 144.90 2120 ---- 172.00B ---- 171.80B 166.90 +18.30 148.60 2125 ---- 176.00B ---- 175.80B 170.90 +18.60 152.30 6 2130 ---- 180.00B ---- 179.90B 174.80 +18.80 156.00 1 2135 ---- 184.10B ---- 183.90B 178.90 +19.10 159.80 2140 ---- 188.20B ---- 188.00B 182.90 +19.30 163.60 1 2145 ---- 192.30B ---- 192.10B 187.00 +19.60 167.40 4 2150 ---- 196.50B ---- 196.30B 191.00 +19.70 171.30 8 2155 ---- 200.60B ---- 200.40B 195.10 +19.90 175.20 1 2160 ---- 204.80B ---- 204.60B 199.30 +20.20 179.10 1 2165 ---- 209.00B ---- 208.80B 203.40 +20.40 183.00 2170 ---- 213.30B ---- 213.10B 207.60 +20.60 187.00 2175 ---- 217.50B ---- 217.30B 211.80 +20.80 191.00 10 2180 ---- 221.80B ---- 221.60B 216.10 +21.10 195.00 1 2185 ---- 226.10B ---- 225.90B 220.30 +21.20 199.10 2190 ---- 230.50B ---- 230.20B 224.60 +21.40 203.20 2195 ---- 234.80B ---- 234.50B 228.90 +21.60 207.30 2200 ---- 239.20B ---- 238.90B 233.20 +21.80 211.40 20 2205 ---- 243.50B ---- 243.30B 237.50 +22.00 215.50 1 2210 ---- 247.90B ---- 247.70B 241.90 +22.20 219.70 25 2215 ---- 252.30B ---- 252.10B 246.20 +22.30 223.90 2 2220 ---- 256.80B ---- 256.50B 250.60 +22.50 228.10 1 2225 ---- 261.20B ---- 260.90B 255.00 +22.70 232.30 8 2230 ---- 265.70B ---- 265.40B 259.40 +22.80 236.60 2235 ---- 270.10B ---- 269.90B 263.90 +23.00 240.90 3 2240 ---- 274.60B ---- 274.40B 268.30 +23.10 245.20 2245 ---- 279.10B ---- 278.80B 272.80 +23.30 249.50 2250 ---- 283.60B ---- 283.30B 277.30 +23.50 253.80 5 2255 ---- 288.20B ---- 287.90B 281.70 +23.50 258.20 2260 ---- 292.70B ---- 292.40B 286.30 +23.80 262.50 2265 ---- 297.30B ---- 297.00B 290.80 +23.90 266.90 2270 ---- 301.90B ---- 301.60B 295.30 +24.00 271.30 2275 ---- 306.50B ---- 306.20B 299.90 +24.20 275.70 1 2280 ---- 311.10B ---- 310.80B 304.40 +24.20 280.20 2290 ---- 320.30B ---- 320.00B 313.60 +24.50 289.10 78 2300 ---- 329.60B ---- 329.30B 322.80 +24.80 298.00 139 2310 ---- 338.90B ---- 338.60B 332.00 +25.00 307.00 2 2320 ---- 348.20B ---- 347.90B 341.30 +25.20 316.10 2325 ---- 352.90B ---- 352.50B 346.00 +25.30 320.70 6 2330 ---- 357.60B ---- 357.20B 350.60 +25.40 325.20 2340 ---- 366.00B ---- 366.00B 360.00 +25.60 334.40 2350 ---- 376.50B ---- 376.20B 369.40 +25.80 343.60 13 2360 ---- 384.40B ---- 384.40B 378.80 +26.00 352.80 2370 ---- 393.90B ---- 393.90B 388.30 +26.20 362.10 2375 ---- 400.30B ---- 400.00B 393.00 +26.20 366.80 2 2380 ---- 403.40B ---- 403.00B 397.80 +26.30 371.50 2400 ---- 424.20B ---- 423.80B 416.90 +26.70 390.20 4 2425 ---- 448.30B ---- 447.90B 440.80 +27.00 413.80 2 2450 ---- 472.60B ---- 472.30B 465.00 +27.40 437.60 14 2475 ---- 496.90B ---- 496.60B 489.20 +27.70 461.50 2500 ---- 521.40B ---- 521.10B 513.60 +28.00 485.60 10 2525 ---- 545.90B ---- 545.60B 538.00 +28.20 509.80 2550 ---- 570.60B ---- 570.10B 562.60 +28.50 534.10 2575 ---- 595.20B ---- 594.80B 587.20 +28.70 558.50 2600 ---- 620.00B ---- 619.70B 611.90 +28.90 583.00 105 105 3000 ---- 1017.50B ---- 1017.50B 1011.30 +30.10 981.20 4000 ---- 2017.40B ---- 2016.80B 2011.30 +30.10 1981.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .50 +.10 .40 10 1375 ---- ---- ---- ---- .50 UNCH .50 21 1400 ---- ---- ---- ---- .60 UNCH .60 3803 1410 ---- ---- ---- ---- .60 UNCH .60 1420 ---- ---- ---- ---- .70 +.10 .60 5 1425 ---- ---- ---- ---- .70 +.10 .60 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 ---- ---- ---- ---- .80 +.10 .70 61 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 UNCH .90 1475 ---- ---- ---- ---- .90 UNCH .90 1480 ---- ---- ---- ---- 1.00 +.10 .90 1 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1 1500 ---- ---- ---- ---- 1.10 UNCH 1.10 511 1505 ---- ---- ---- ---- 1.20 UNCH 1.20 1510 ---- ---- ---- ---- 1.30 +.10 1.20 1515 ---- ---- ---- ---- 1.30 UNCH 1.30 1520 ---- ---- ---- ---- 1.40 +.10 1.30 1525 ---- ---- ---- ---- 1.40 UNCH 1.40 56 1530 ---- ---- ---- ---- 1.50 UNCH 1.50 1535 ---- ---- ---- ---- 1.60 +.10 1.50 1540 ---- ---- ---- ---- 1.60 UNCH 1.60 30 1545 ---- ---- ---- ---- 1.70 UNCH 1.70 1550 ---- ---- ---- ---- 1.80 +.10 1.70 1986 1555 ---- ---- ---- ---- 1.80 UNCH 1.80 1560 ---- ---- ---- ---- 1.90 UNCH 1.90 4 1565 ---- ---- ---- ---- 2.00 +.10 1.90 1570 ---- ---- ---- ---- 2.10 +.10 2.00 1575 ---- ---- ---- ---- 2.20 +.10 2.10 25 1580 ---- ---- ---- ---- 2.20 UNCH 2.20 1585 ---- ---- ---- ---- 2.30 UNCH 2.30 1590 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1595 ---- ---- ---- ---- 2.50 UNCH 2.50 1600 2.60 2.60 2.60 2.60 2.70 +.10 1 2.60 521 1605 ---- ---- ---- ---- 2.80 +.10 2.70 1610 ---- ---- ---- ---- 2.90 +.10 2.80 1615 ---- ---- ---- ---- 3.10 +.20 2.90 1620 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1 1625 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 43 1630 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1635 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 1640 ---- 3.70B ---- 3.70B 3.90 +.30 3.60 1645 ---- 3.90B ---- 3.90B 4.10 +.40 3.70 1650 ---- 4.20B ---- 4.20B 4.30 +.40 3.90 10 724 1655 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1660 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 75 1665 ---- 4.70B ---- 4.70B 4.90 +.40 4.50 1670 ---- 4.90B ---- 4.90B 5.10 +.40 4.70 22 1675 5.20 5.30B 5.20 5.20 5.40 +.50 2 4.90 2 556 1680 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1 1685 ---- 5.70B ---- 5.70B 5.90 +.60 5.30 1690 ---- 6.00B ---- 6.00B 6.10 +.50 5.60 1695 ---- 6.30B ---- 6.30B 6.40 +.60 5.80 1700 6.20 6.80B 6.20 6.60B 6.70 +.60 9 6.10 6 451 1705 ---- 6.90B ---- 6.90B 7.00 +.60 6.40 10 1710 ---- 7.30B ---- 7.30B 7.40 +.70 6.70 2 1715 ---- 7.70B ---- 7.70B 7.70 +.70 7.00 2 1720 ---- 8.00B ---- 8.00B 8.10 +.80 7.30 1725 ---- 8.60B ---- 8.60B 8.50 +.90 7.60 11 1730 ---- 9.00B ---- 9.00B 8.80 +.80 8.00 1735 ---- 9.30B ---- 9.30B 9.30 +.90 8.40 12 1740 ---- 9.90B ---- 9.90B 9.70 +.90 8.80 150 1745 ---- 10.20B ---- 10.20B 10.20 +1.00 9.20 33 1750 ---- 10.90B ---- 10.90B 10.60 +1.00 2 9.60 5 905 1755 ---- 11.30B ---- 11.30B 11.10 +1.10 10.00 1760 ---- 11.80B ---- 11.80B 11.70 +1.20 10.50 25 1765 ---- 12.40B ---- 12.40B 12.20 +1.20 11.00 7 1770 ---- 13.20B ---- 13.20B 12.80 +1.30 11.50 208 1775 ---- 13.90B ---- 13.90B 13.40 +1.40 12.00 165 1780 ---- 14.50B ---- 14.50B 14.00 +1.50 12.50 30 1785 ---- 15.00B ---- 15.00B 14.70 +1.60 13.10 1790 ---- 15.80B ---- 15.70B 15.40 +1.70 13.70 1 1795 ---- 16.50B ---- 16.50B 16.10 +1.80 14.30 1800 ---- 17.60B ---- 17.60B 16.90 +1.90 202 15.00 5 1090 1805 ---- 18.20B ---- 18.10B 17.60 +2.00 15.60 1 1810 ---- 19.00B ---- 19.00B 18.50 +2.10 16.40 9 1815 ---- 19.90B ---- 19.90B 19.30 +2.20 17.10 1 1 1820 ---- 20.90B ---- 20.80B 20.20 +2.30 17.90 4 1825 ---- 22.10B ---- 22.10B 21.10 +2.40 18.70 4 90 1830 ---- 23.20B ---- 23.20B 22.10 +2.60 19.50 301 1835 ---- 24.00B ---- 24.00B 23.10 +2.70 20.40 14 1840 ---- 25.40B ---- 25.40B 24.20 +2.90 21.30 726 1845 24.70 26.30B 24.70 24.40A 25.30 +3.10 1 22.20 41 1850 ---- 27.70B ---- 27.70B 26.40 +3.20 23.20 210 1855 ---- 28.70B ---- 28.70B 27.60 +3.40 24.20 20 1860 ---- 30.00B ---- 30.00B 28.80 +3.50 25.30 41 1865 ---- 31.40B ---- 31.40B 30.10 +3.70 26.40 1870 ---- 32.60B ---- 32.60B 31.40 +3.90 27.50 2 1875 ---- 34.50B ---- 34.50B 32.80 +4.10 28.70 2 1020 1880 ---- 35.70B ---- 35.70B 34.20 +4.20 30.00 253 1885 ---- 37.30B ---- 37.30B 35.70 +4.40 31.30 4 1890 ---- 38.90B ---- 38.90B 37.20 +4.60 32.60 26 1895 ---- 40.40B ---- 40.40B 38.80 +4.80 34.00 42 1900 ---- 42.60B ---- 42.60B 40.40 +5.00 35.40 1262 1905 ---- 44.30B ---- 44.30B 42.10 +5.20 36.90 20 1910 ---- 46.20B ---- 46.20B 43.80 +5.40 38.40 76 1915 ---- 48.10B ---- 48.10B 45.70 +5.70 40.00 53 1920 49.20 50.00B 49.20 45.80A 47.50 +5.90 3 41.60 10 25 1925 48.10 52.00B 48.10 49.60B 49.40 +6.10 5 43.30 13 1930 ---- 54.10B ---- 54.10B 51.40 +6.40 45.00 209 1935 ---- 56.20B ---- 56.20B 53.50 +6.70 46.80 702 1940 ---- 58.30B ---- 58.30B 55.50 +6.80 48.70 30 1945 ---- 60.60B ---- 60.50B 57.70 +7.10 50.60 5 1950 60.00 62.80B 59.00 57.80A 59.90 +7.40 4 52.50 30 123 1955 ---- 65.20B ---- 65.20B 62.20 +7.70 54.50 13 1960 ---- 67.50B ---- 67.50B 64.50 +8.00 56.50 4 1965 ---- 70.00B ---- 69.90B 66.80 +8.20 58.60 1 1970 ---- 72.50B ---- 72.50B 69.30 +8.50 1 60.80 104 1975 ---- 75.00B ---- 75.00B 71.70 +8.70 63.00 56 1980 ---- 77.60B ---- 77.60B 74.30 +9.00 65.30 1 1985 ---- 80.30B ---- 80.30B 76.80 +9.20 67.60 1 1990 79.80 83.00B 79.80 83.00B 79.50 +9.50 27 70.00 110 1995 82.50 85.80B 82.50 85.80B 82.20 +9.80 10 72.40 58 2000 82.30 88.60B 82.30 88.50B 84.90 +10.00 1 74.90 1 518 2005 ---- 91.40B ---- 91.40B 87.70 +10.20 77.50 2010 ---- 94.40B ---- 94.40B 90.50 +10.40 80.10 94 2015 ---- 97.30B ---- 97.30B 93.40 +10.70 82.70 151 2020 ---- 100.30B ---- 100.30B 96.30 +10.90 85.40 1 2025 ---- 103.40B ---- 103.30B 99.30 +11.10 88.20 40 2030 ---- 106.40B ---- 106.40B 102.30 +11.30 91.00 3 2035 ---- 109.60B ---- 109.60B 105.40 +11.60 93.80 5 2040 ---- 112.80B ---- 112.80B 108.50 +11.80 96.70 1 2045 ---- 116.00B ---- 115.90B 111.70 +12.10 99.60 2050 ---- 119.30B ---- 119.30B 114.90 +12.40 102.50 77 2055 ---- 122.60B ---- 122.50B 118.20 +12.70 105.50 2060 ---- 125.90B ---- 125.80B 121.50 +13.00 108.50 4 2065 ---- 129.30B ---- 129.20B 124.80 +13.20 111.60 2070 ---- 132.80B ---- 132.60B 128.20 +13.50 114.70 2075 ---- 135.90B ---- 135.90B 131.60 +13.80 117.80 2080 ---- 139.40B ---- 139.40B 135.00 +14.00 121.00 2085 ---- 143.00B ---- 142.90B 138.50 +14.30 124.20 2 2090 ---- 146.60B ---- 146.50B 142.10 +14.60 127.50 2095 ---- 150.20B ---- 150.10B 145.60 +14.80 130.80 2100 ---- 153.90B ---- 153.80B 149.20 +15.10 134.10 50 2105 ---- 157.50B ---- 157.40B 152.80 +15.30 137.50 1 2110 ---- 161.30B ---- 161.10B 156.50 +15.50 141.00 6 94 2115 162.10 165.00B 162.10 164.90B 160.20 +15.80 1 144.40 2120 ---- 168.80B ---- 168.70B 163.90 +16.00 147.90 1 1 2125 ---- 172.60B ---- 172.50B 167.70 +16.20 151.50 2130 ---- 176.40B ---- 176.30B 171.40 +16.40 155.00 2135 ---- 180.30B ---- 180.20B 175.30 +16.70 158.60 15 2140 ---- 184.20B ---- 184.10B 179.10 +16.80 162.30 2145 ---- 188.10B ---- 188.00B 183.00 +17.10 165.90 1 2150 ---- 192.10B ---- 191.90B 186.90 +17.30 169.60 13 2155 ---- 196.10B ---- 195.90B 190.80 +17.50 173.30 2160 ---- 200.10B ---- 199.90B 194.80 +17.70 177.10 2165 ---- 204.10B ---- 203.90B 198.70 +17.80 180.90 2170 ---- 208.20B ---- 208.00B 202.70 +18.00 184.70 2175 ---- 212.20B ---- 212.00B 206.80 +18.30 188.50 1 2180 ---- 216.30B ---- 216.10B 210.80 +18.40 192.40 2185 ---- 220.50B ---- 220.20B 214.90 +18.60 196.30 2190 ---- 224.60B ---- 224.40B 219.00 +18.80 200.20 1 2195 ---- 228.80B ---- 228.50B 223.10 +19.00 204.10 2200 ---- 232.90B ---- 232.70B 227.30 +19.20 208.10 7 2205 ---- 237.20B ---- 236.90B 231.40 +19.40 212.00 2210 ---- 241.40B ---- 241.10B 235.60 +19.60 216.00 2215 ---- 245.60B ---- 245.40B 239.80 +19.70 220.10 2220 ---- 249.90B ---- 249.60B 244.00 +19.90 224.10 2225 ---- 254.20B ---- 253.90B 248.30 +20.10 228.20 3 2230 ---- 258.50B ---- 258.20B 252.50 +20.20 232.30 2235 ---- 262.80B ---- 262.50B 256.80 +20.40 236.40 2240 ---- 267.10B ---- 266.90B 261.10 +20.60 240.50 2245 ---- 271.50B ---- 271.20B 265.40 +20.70 244.70 2250 ---- 275.90B ---- 275.60B 269.70 +20.90 248.80 16 2255 ---- 280.20B ---- 280.00B 274.00 +21.00 253.00 2260 ---- 284.60B ---- 284.40B 278.40 +21.20 257.20 2265 ---- 289.00B ---- 288.80B 282.80 +21.40 261.40 1 2270 ---- 293.50B ---- 293.20B 287.10 +21.40 265.70 2 2275 ---- 297.90B ---- 297.60B 291.50 +21.60 269.90 3 2280 ---- 302.40B ---- 302.10B 296.00 +21.80 274.20 1 2290 ---- 311.30B ---- 311.00B 304.80 +22.00 282.80 2 2300 ---- 320.30B ---- 320.00B 313.70 +22.20 291.50 23 2310 ---- 329.30B ---- 329.10B 322.70 +22.50 300.20 1 2320 ---- 338.40B ---- 338.10B 331.70 +22.70 309.00 5 2325 ---- 343.00B ---- 342.70B 336.30 +22.90 313.40 10 2330 ---- 347.60B ---- 347.30B 340.80 +23.00 317.80 14 2340 ---- 356.70B ---- 356.40B 349.90 +23.20 326.70 19 2350 ---- 365.90B ---- 365.60B 359.00 +23.40 335.60 21 2360 ---- 375.20B ---- 374.90B 368.20 +23.60 344.60 26 2370 ---- 384.40B ---- 384.20B 377.50 +23.90 353.60 37 2375 ---- 389.10B ---- 388.80B 382.10 +24.00 358.10 43 2380 ---- 393.80B ---- 393.50B 386.70 +24.00 362.70 25 2400 ---- 412.50B ---- 412.20B 405.30 +24.40 380.90 27 2425 ---- 436.10B ---- 435.80B 428.80 +24.80 404.00 7 2450 ---- 459.80B ---- 459.50B 452.40 +25.20 427.20 7 2475 ---- 483.70B ---- 483.40B 476.20 +25.60 450.60 2 2490 ---- 495.80B ---- 495.80B 490.50 +25.70 464.80 2500 ---- 507.70B ---- 507.30B 500.10 +25.90 474.20 1 2525 ---- 531.90B ---- 531.60B 524.20 +26.20 498.00 2550 ---- 556.20B ---- 555.70B 548.30 +26.50 521.80 38 2575 ---- 580.50B ---- 580.10B 572.60 +26.70 545.90 2600 ---- 605.00B ---- 604.70B 597.00 +27.00 570.00 2750 ---- 753.20B ---- 752.90B 744.90 +28.30 716.60 3000 ---- 1001.50B ---- 1000.30B 994.70 +29.20 965.50 6 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 UNCH .50 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 UNCH 1.10 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 51 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.50 +.10 1.40 1480 ---- ---- ---- ---- 1.50 UNCH 1.50 1490 ---- ---- ---- ---- 1.60 UNCH 1.60 1500 ---- ---- ---- ---- 1.80 +.10 1.70 550 1505 ---- ---- ---- ---- 1.80 UNCH 1.80 1510 ---- ---- ---- ---- 1.90 +.10 1.80 1515 ---- ---- ---- ---- 2.00 +.10 1.90 25 1520 ---- ---- ---- ---- 2.00 UNCH 2.00 1525 ---- ---- ---- ---- 2.10 +.10 2.00 10 1530 ---- ---- ---- ---- 2.20 +.10 2.10 1535 ---- ---- ---- ---- 2.30 +.10 2.20 1540 ---- ---- ---- ---- 2.40 +.10 2.30 1545 ---- ---- ---- ---- 2.50 +.10 2.40 1550 ---- ---- ---- ---- 2.60 +.10 2.50 2002 1555 ---- ---- ---- ---- 2.70 +.10 2.60 1560 ---- ---- ---- ---- 2.80 +.10 2.70 430 1565 ---- ---- ---- ---- 3.00 +.20 3 2.80 7 1570 ---- ---- ---- ---- 3.10 +.20 2.90 1575 ---- 3.10B ---- 3.10B 3.20 +.20 3 3.00 75 1580 3.20 3.20 3.20 3.20 3.40 +.20 1 3.20 1585 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1590 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 1595 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1600 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 92 1605 ---- 4.00B ---- 4.00B 4.20 +.30 3.90 1610 ---- 4.20B ---- 4.20B 4.40 +.30 4.10 1615 ---- 4.40B ---- 4.40B 4.60 +.40 4.20 1620 ---- 4.60B ---- 4.60B 4.80 +.40 4.40 1625 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1630 ---- 5.00B ---- 5.00B 5.20 +.40 4.80 1635 ---- 5.30B ---- 5.30B 5.40 +.40 5.00 1640 ---- 5.50B ---- 5.50B 5.60 +.40 5.20 1645 ---- 5.70B ---- 5.70B 5.90 +.50 5.40 1650 ---- 6.10B ---- 6.10B 6.10 +.50 5.60 260 1655 ---- 6.30B ---- 6.30B 6.40 +.50 5.90 1660 ---- 6.50B ---- 6.50B 6.70 +.60 6.10 1 1665 ---- 6.80B ---- 6.80B 7.00 +.60 6.40 1670 ---- 7.20B ---- 7.20B 7.30 +.70 6.60 1 1675 ---- 7.60B ---- 7.60B 7.60 +.70 6.90 29 1680 ---- 7.80B ---- 7.80B 7.90 +.70 7.20 1685 ---- 8.20B ---- 8.20B 8.20 +.70 7.50 1690 ---- 8.50B ---- 8.50B 8.60 +.80 7.80 1695 ---- 8.90B ---- 8.90B 9.00 +.80 8.20 1 1700 ---- 9.50B ---- 9.50B 9.40 +.90 8.50 1136 1705 ---- 9.80B ---- 9.80B 9.80 +.90 8.90 1710 ---- 10.20B ---- 10.20B 10.20 +.90 9.30 1715 ---- 10.70B ---- 10.70B 10.60 +1.00 9.60 1720 ---- 11.10B ---- 11.10B 11.10 +1.00 10.10 1725 ---- 11.80B ---- 11.80B 11.60 +1.10 10.50 125 1730 ---- 12.20B ---- 12.20B 12.10 +1.20 10.90 1735 ---- 12.70B ---- 12.70B 12.60 +1.20 11.40 1740 ---- 13.30B ---- 13.30B 13.10 +1.20 11.90 45 1745 ---- 13.90B ---- 13.90B 13.70 +1.30 12.40 1750 ---- 14.70B ---- 14.70B 14.30 +1.40 12.90 726 1755 ---- 15.10B ---- 15.10B 14.90 +1.50 13.40 1 1760 ---- 15.80B ---- 15.80B 15.60 +1.60 14.00 1765 ---- 16.50B ---- 16.50B 16.20 +1.60 14.60 1 1770 ---- 17.20B ---- 17.20B 16.90 +1.70 15.20 1775 ---- 18.20B ---- 18.20B 17.60 +1.80 15.80 393 1780 ---- 18.80B ---- 18.80B 18.40 +1.90 16.50 1 1785 ---- 19.90B ---- 19.80B 19.20 +2.00 17.20 50 1790 ---- 20.50B ---- 20.50B 20.00 +2.10 17.90 1 1795 ---- 21.40B ---- 21.40B 20.80 +2.10 18.70 1800 ---- 22.60B ---- 22.60B 21.70 +2.30 19.40 1234 1805 ---- 23.20B ---- 23.20B 22.60 +2.30 20.30 1810 ---- 24.50B ---- 24.50B 23.50 +2.40 21.10 1 1 1815 ---- 25.30B ---- 25.30B 24.50 +2.50 22.00 1820 ---- 26.30B ---- 26.30B 25.50 +2.60 22.90 1 1825 ---- 27.80B ---- 27.70B 26.60 +2.80 36 23.80 398 1830 ---- 28.60B ---- 28.60B 27.70 +2.90 24.80 1835 ---- 29.80B ---- 29.80B 28.80 +3.00 25.80 1840 ---- 31.40B ---- 31.30B 30.00 +3.20 26.80 262 1845 ---- 32.30B ---- 32.30B 31.20 +3.30 27.90 1850 ---- 34.00B ---- 33.90B 32.50 +3.50 29.00 15 460 1855 ---- 35.00B ---- 35.00B 33.80 +3.70 30.10 1860 ---- 36.50B ---- 36.50B 35.10 +3.80 31.30 60 1865 ---- 37.90B ---- 37.90B 36.60 +4.00 32.60 1 1870 ---- 39.50B ---- 39.50B 38.00 +4.20 33.80 200 1875 39.10 41.40B 39.00 38.20A 39.50 +4.40 2 35.10 455 1880 ---- 42.60B ---- 42.60B 41.10 +4.60 36.50 12 1885 ---- 44.30B ---- 44.30B 42.70 +4.80 37.90 5 1890 43.30 46.40B 42.40 44.30B 44.30 +5.00 17 39.30 16 1895 ---- 47.80B ---- 47.80B 46.00 +5.20 40.80 1900 ---- 50.00B ---- 49.90B 47.70 +5.40 515 42.30 50 1755 1905 ---- 51.90B ---- 51.90B 49.50 +5.60 43.90 1910 ---- 53.80B ---- 53.60B 51.40 +5.80 45.60 10 1915 ---- 55.80B ---- 55.80B 53.30 +6.00 47.30 1920 ---- 57.80B ---- 57.60B 55.20 +6.20 49.00 1 1925 ---- 59.90B ---- 59.80B 57.20 +6.40 50.80 99 1930 ---- 62.00B ---- 61.80B 59.30 +6.70 52.60 2 1935 ---- 64.20B ---- 64.10B 61.40 +6.90 54.50 1940 ---- 66.40B ---- 66.20B 63.50 +7.00 56.50 1945 ---- 68.70B ---- 68.60B 65.70 +7.30 58.40 1 1950 ---- 71.00B ---- 70.80B 68.00 +7.50 60.50 10 322 1955 ---- 73.40B ---- 73.40B 70.30 +7.70 62.60 90 1960 ---- 75.80B ---- 75.60B 72.70 +8.00 64.70 144 1965 ---- 78.30B ---- 78.30B 75.10 +8.20 66.90 4 1970 ---- 80.80B ---- 80.70B 77.60 +8.50 69.10 67 1975 ---- 83.40B ---- 83.40B 80.10 +8.70 71.40 222 1980 ---- 86.00B ---- 85.80B 82.60 +8.90 73.70 1985 ---- 88.70B ---- 88.70B 85.30 +9.20 76.10 10 1990 ---- 91.40B ---- 91.10B 87.90 +9.40 78.50 1995 ---- 94.20B ---- 94.20B 90.60 +9.70 80.90 2000 ---- 97.00B ---- 97.00B 93.40 +10.00 83.40 194 2005 ---- 99.80B ---- 99.60B 96.20 +10.20 86.00 2010 ---- 102.70B ---- 102.60B 99.10 +10.50 88.60 183 2015 ---- 105.70B ---- 105.70B 101.90 +10.70 91.20 2020 ---- 108.70B ---- 108.70B 104.90 +11.00 93.90 2025 ---- 111.70B ---- 111.70B 107.90 +11.20 25 96.70 2030 ---- 114.80B ---- 114.60B 110.90 +11.50 99.40 2035 ---- 117.90B ---- 117.60B 113.90 +11.60 102.30 2040 ---- 121.10B ---- 120.60B 117.00 +11.90 105.10 17 2045 ---- 124.30B ---- 123.50B 120.20 +12.20 108.00 2050 ---- 127.50B ---- 127.30B 123.40 +12.40 111.00 67 2055 ---- 130.80B ---- 130.70B 126.60 +12.60 114.00 2060 ---- 134.10B ---- 133.90B 129.90 +12.90 117.00 2065 ---- 137.50B ---- 137.00B 133.20 +13.10 120.10 2070 ---- 140.90B ---- 140.80B 136.50 +13.30 123.20 2075 ---- 144.30B ---- 143.70B 139.90 +13.60 126.30 2 2080 ---- 147.80B ---- 147.40B 143.30 +13.80 129.50 2085 ---- 151.00B ---- 150.90B 146.70 +14.00 132.70 2090 ---- 154.50B ---- 154.40B 150.20 +14.20 136.00 2095 ---- 158.10B ---- 158.00B 153.70 +14.40 139.30 2100 ---- 161.70B ---- 161.60B 157.20 +14.60 142.60 6 2105 ---- 165.30B ---- 165.20B 160.80 +14.80 146.00 2110 ---- 169.00B ---- 168.90B 164.40 +15.00 149.40 2115 ---- 172.70B ---- 172.60B 168.10 +15.30 152.80 2120 173.80 176.40B 173.80 176.30B 171.70 +15.50 1 156.20 2125 ---- 180.20B ---- 180.10B 175.40 +15.70 159.70 3 2130 ---- 184.00B ---- 183.80B 179.20 +16.00 163.20 2135 ---- 187.80B ---- 187.60B 182.90 +16.10 166.80 1 2140 ---- 191.60B ---- 191.50B 186.70 +16.30 170.40 2145 ---- 195.50B ---- 195.30B 190.50 +16.50 174.00 2150 ---- 199.40B ---- 199.20B 194.40 +16.80 177.60 3 2155 ---- 203.30B ---- 203.10B 198.20 +16.90 181.30 2160 ---- 207.20B ---- 207.10B 202.10 +17.10 185.00 2165 ---- 211.20B ---- 211.00B 206.00 +17.30 188.70 2170 ---- 215.20B ---- 215.00B 210.00 +17.50 192.50 2175 ---- 219.20B ---- 219.00B 213.90 +17.60 196.30 3 2180 ---- 223.20B ---- 223.00B 217.90 +17.80 200.10 2185 ---- 227.30B ---- 227.10B 221.90 +18.00 203.90 2190 ---- 231.30B ---- 231.10B 226.00 +18.20 207.80 2195 ---- 235.40B ---- 235.20B 230.00 +18.40 211.60 2200 ---- 239.50B ---- 239.30B 234.10 +18.60 215.50 1 2205 ---- 243.70B ---- 243.50B 238.20 +18.70 219.50 2210 ---- 247.80B ---- 247.60B 242.30 +18.90 223.40 2215 ---- 252.00B ---- 251.80B 246.40 +19.00 227.40 2220 ---- 256.20B ---- 256.00B 250.60 +19.20 231.40 2225 ---- 260.40B ---- 260.20B 254.70 +19.30 235.40 1 2230 ---- 264.60B ---- 264.40B 258.90 +19.40 239.50 2235 ---- 268.90B ---- 268.70B 263.10 +19.60 243.50 2240 ---- 273.20B ---- 272.90B 267.30 +19.70 247.60 2245 ---- 277.40B ---- 277.20B 271.60 +19.90 251.70 2250 ---- 281.70B ---- 281.50B 275.80 +20.00 255.80 2255 ---- 286.10B ---- 285.80B 280.10 +20.20 259.90 2260 ---- 290.40B ---- 290.10B 284.40 +20.30 264.10 1 2265 ---- 294.70B ---- 294.50B 288.70 +20.50 268.20 2270 ---- 299.10B ---- 298.80B 293.00 +20.60 272.40 2275 ---- 303.50B ---- 303.20B 297.30 +20.70 276.60 1 2280 ---- 307.80B ---- 307.60B 301.70 +20.90 280.80 2290 ---- 316.70B ---- 316.40B 310.40 +21.10 289.30 2300 ---- 325.50B ---- 325.20B 319.20 +21.40 297.80 47 2310 ---- 334.40B ---- 334.10B 328.00 +21.60 306.40 2320 ---- 343.40B ---- 343.10B 336.90 +21.90 315.00 1 2325 ---- 347.90B ---- 347.60B 341.40 +22.00 319.40 9 2330 ---- 352.40B ---- 352.10B 345.80 +22.10 323.70 1 2340 ---- 361.40B ---- 361.10B 354.80 +22.30 332.50 2350 ---- 370.50B ---- 370.20B 363.80 +22.50 341.30 19 2360 ---- 379.60B ---- 379.30B 372.80 +22.70 350.10 2370 ---- 388.70B ---- 388.40B 381.90 +22.90 359.00 4 2375 ---- 393.30B ---- 393.00B 386.50 +23.10 363.40 25 2380 ---- 397.90B ---- 397.50B 391.10 +23.20 367.90 12 2400 ---- 416.40B ---- 416.10B 409.40 +23.50 385.90 2425 ---- 439.70B ---- 439.40B 432.50 +23.90 408.60 2450 ---- 463.10B ---- 462.80B 455.90 +24.40 431.50 2475 ---- 486.70B ---- 486.40B 479.30 +24.70 454.60 2500 ---- 510.50B ---- 510.20B 503.00 +25.10 477.90 2525 ---- 534.40B ---- 534.10B 526.80 +25.50 501.30 2550 ---- 558.40B ---- 558.10B 550.70 +25.80 524.90 2575 ---- 582.50B ---- 582.20B 574.80 +26.10 548.70 2650 ---- 655.50B ---- 655.00B 647.50 +26.90 620.60 3000 ---- 1000.50B ---- 999.90B 994.70 +29.20 965.50 3 3 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .30 -.10 .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 UNCH 1.00 100 1400 ---- ---- ---- ---- 1.20 +.10 1.10 25 1420 ---- ---- ---- ---- 1.30 UNCH 1.30 1425 ---- ---- ---- ---- 1.40 +.10 1.30 1430 ---- ---- ---- ---- 1.40 UNCH 1.40 1440 ---- ---- ---- ---- 1.50 UNCH 1.50 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1470 ---- ---- ---- ---- 1.90 +.10 1.80 1475 ---- ---- ---- ---- 1.90 +.10 1.80 20 1480 ---- ---- ---- ---- 2.00 +.10 1.90 1490 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- ---- ---- ---- 2.30 +.10 2.20 27 1510 ---- ---- ---- ---- 2.50 +.10 2.40 1515 ---- ---- ---- ---- 2.60 +.20 2.40 1520 ---- ---- ---- ---- 2.70 +.20 2.50 1525 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1530 ---- ---- ---- ---- 2.90 +.20 2.70 1535 ---- ---- ---- ---- 3.00 +.20 2.80 1540 ---- ---- ---- ---- 3.10 +.10 3.00 1545 ---- ---- ---- ---- 3.20 +.10 3.10 1550 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1555 ---- ---- ---- ---- 3.50 +.20 3.30 1560 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1565 ---- ---- ---- ---- 3.80 +.20 3.60 1570 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1575 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 7 1580 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1585 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1590 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1595 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 1600 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 111 1605 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1610 ---- 5.30B ---- 5.30B 5.40 +.30 5.10 1615 ---- 5.50B ---- 5.50B 5.60 +.30 5.30 1 1620 ---- 5.80B ---- 5.80B 5.80 +.30 5.50 1625 ---- 6.10B ---- 6.10B 6.00 +.30 5.70 16 1630 ---- 6.20B ---- 6.20B 6.30 +.30 6.00 1635 ---- 6.50B ---- 6.50B 6.60 +.40 6.20 1640 ---- 6.80B ---- 6.80B 6.80 +.40 6.40 1645 ---- 7.00B ---- 7.00B 7.10 +.40 6.70 1650 ---- 7.50B ---- 7.50B 7.40 +.50 6.90 47 1655 ---- 7.60B ---- 7.60B 7.70 +.50 7.20 1660 ---- 8.00B ---- 8.00B 8.00 +.50 7.50 17 1665 ---- 8.30B ---- 8.30B 8.30 +.50 7.80 1670 ---- 8.60B ---- 8.60B 8.70 +.60 8.10 1675 ---- 9.20B ---- 9.20B 9.00 +.60 8.40 1680 ---- 9.40B ---- 9.40B 9.40 +.60 8.80 1685 ---- 9.80B ---- 9.80B 9.80 +.70 9.10 1690 ---- 10.20B ---- 10.20B 10.20 +.70 9.50 1695 ---- 10.60B ---- 10.60B 10.60 +.80 9.80 1700 ---- 11.20B ---- 11.20B 11.00 +.80 10.20 8 1705 ---- 11.50B ---- 11.50B 11.50 +.90 10.60 1710 ---- 12.00B ---- 12.00B 11.90 +.90 11.00 1715 ---- 12.50B ---- 12.50B 12.40 +1.00 11.40 1720 ---- 13.00B ---- 13.00B 12.90 +1.00 11.90 1725 ---- 13.70B ---- 13.70B 13.40 +1.00 12.40 1730 ---- 14.10B ---- 14.10B 14.00 +1.20 12.80 1735 ---- 14.70B ---- 14.70B 14.50 +1.20 13.30 1740 ---- 15.30B ---- 15.30B 15.10 +1.20 13.90 1 1745 ---- 15.90B ---- 15.90B 15.70 +1.30 14.40 1750 ---- 16.60B ---- 16.60B 16.30 +1.30 15.00 6 1755 ---- 17.20B ---- 17.20B 17.00 +1.50 15.50 13 1760 ---- 17.90B ---- 17.90B 17.60 +1.50 16.10 1765 ---- 18.60B ---- 18.60B 18.30 +1.50 16.80 1 1770 ---- 19.40B ---- 19.40B 19.00 +1.60 17.40 1775 ---- 20.20B ---- 20.20B 19.80 +1.70 18.10 52 1780 ---- 21.00B ---- 21.00B 20.60 +1.80 18.80 2 1785 ---- 21.80B ---- 21.80B 21.40 +1.90 19.50 1 1790 ---- 22.70B ---- 22.70B 22.20 +1.90 20.30 1 1795 ---- 23.60B ---- 23.60B 23.00 +2.00 21.00 1 1800 ---- 24.60B ---- 24.60B 23.90 +2.10 21.80 353 1805 ---- 25.50B ---- 25.50B 24.90 +2.20 22.70 1 1810 ---- 26.50B ---- 26.50B 25.80 +2.30 23.50 1815 ---- 27.60B ---- 27.60B 26.80 +2.40 24.40 1820 ---- 28.70B ---- 28.70B 27.80 +2.40 25.40 1 1825 ---- 29.80B ---- 29.80B 28.90 +2.60 26.30 22 1830 ---- 30.90B ---- 30.90B 30.00 +2.70 27.30 1835 ---- 32.10B ---- 32.10B 31.10 +2.80 28.30 1 1 1840 ---- 33.40B ---- 33.40B 32.30 +2.90 29.40 1845 ---- 34.60B ---- 34.60B 33.50 +3.00 30.50 1 1850 ---- 36.00B ---- 36.00B 34.80 +3.20 31.60 42 1855 ---- 37.30B ---- 37.30B 36.10 +3.30 32.80 1 1860 ---- 38.70B ---- 38.70B 37.40 +3.40 34.00 1 1865 ---- 40.20B ---- 40.20B 38.80 +3.60 35.20 1 1870 ---- 41.70B ---- 41.70B 40.20 +3.70 36.50 1 1875 ---- 43.20B ---- 43.20B 41.70 +3.80 37.90 47 1880 ---- 44.80B ---- 44.80B 43.20 +4.00 39.20 2 1885 ---- 46.40B ---- 46.40B 44.70 +4.10 40.60 1 1890 ---- 48.10B ---- 48.10B 46.30 +4.20 42.10 2 1895 ---- 49.80B ---- 49.80B 48.00 +4.40 43.60 1 1900 ---- 51.60B ---- 51.60B 49.60 +4.50 45.10 1905 ---- 53.40B ---- 53.40B 51.40 +4.70 46.70 1910 ---- 55.20B ---- 55.20B 53.20 +4.90 48.30 29 1915 ---- 57.10B ---- 57.10B 55.00 +5.10 49.90 6 1920 ---- 59.10B ---- 59.10B 56.90 +5.30 51.60 1925 ---- 61.00B ---- 61.00B 58.80 +5.40 53.40 1 1930 ---- 63.10B ---- 63.10B 60.70 +5.50 55.20 2 1935 ---- 65.20B ---- 65.20B 62.80 +5.80 57.00 1 1 1940 ---- 67.30B ---- 67.30B 64.80 +5.90 58.90 6 1945 ---- 69.50B ---- 69.50B 66.90 +6.10 60.80 1950 ---- 71.80B ---- 71.80B 69.10 +6.30 62.80 81 1955 ---- 74.10B ---- 74.10B 71.30 +6.50 64.80 1960 ---- 76.40B ---- 76.40B 73.60 +6.80 66.80 1965 ---- 78.80B ---- 78.80B 75.90 +7.00 68.90 1970 ---- 81.20B ---- 81.20B 78.20 +7.10 71.10 1975 ---- 83.70B ---- 83.70B 80.60 +7.30 73.30 1980 ---- 86.20B ---- 86.20B 83.00 +7.50 75.50 100 102 1985 ---- 88.80B ---- 88.80B 85.50 +7.70 77.80 40 1990 ---- 91.40B ---- 91.40B 88.10 +8.00 80.10 7 1995 ---- 94.00B ---- 94.00B 90.60 +8.10 82.50 6 2000 ---- 96.70B ---- 96.70B 93.30 +8.40 84.90 250 2005 ---- 99.50B ---- 99.50B 95.90 +8.50 87.40 2010 ---- 102.20B ---- 102.20B 98.60 +8.80 89.80 121 2015 ---- 105.10B ---- 105.10B 101.40 +9.00 92.40 200 2020 ---- 107.90B ---- 107.90B 104.20 +9.20 95.00 2025 ---- 110.80B ---- 110.80B 107.10 +9.50 97.60 2030 ---- 113.80B ---- 113.80B 109.90 +9.60 100.30 2035 ---- 116.80B ---- 116.80B 112.90 +9.90 103.00 2040 ---- 119.80B ---- 119.80B 115.80 +10.10 105.70 2045 ---- 122.90B ---- 122.90B 118.90 +10.40 108.50 2050 ---- 126.00B ---- 126.00B 121.90 +10.60 111.30 50 50 2055 ---- 129.10B ---- 129.10B 125.00 +10.80 114.20 2060 ---- 132.30B ---- 132.30B 128.10 +11.00 117.10 2065 ---- 135.50B ---- 135.50B 131.30 +11.20 120.10 2070 ---- 138.70B ---- 138.70B 134.50 +11.40 123.10 1 2075 ---- 142.00B ---- 142.00B 137.80 +11.70 126.10 2080 ---- 145.30B ---- 145.30B 141.00 +11.80 129.20 2085 ---- 148.70B ---- 148.70B 144.30 +12.00 132.30 2090 ---- 152.10B ---- 152.10B 147.70 +12.30 135.40 2095 ---- 155.50B ---- 155.50B 151.10 +12.50 138.60 2100 ---- 159.00B ---- 159.00B 154.50 +12.70 141.80 2105 ---- 162.40B ---- 162.40B 157.90 +12.90 145.00 2110 ---- 166.00B ---- 166.00B 161.40 +13.10 148.30 2115 ---- 169.50B ---- 169.50B 164.90 +13.30 151.60 2120 ---- 173.10B ---- 173.10B 168.40 +13.50 154.90 1 2125 ---- 176.70B ---- 176.70B 171.90 +13.60 158.30 10 11 2130 ---- 180.30B ---- 180.30B 175.50 +13.80 161.70 2135 ---- 184.00B ---- 184.00B 179.10 +14.00 165.10 2140 ---- 187.70B ---- 187.70B 182.80 +14.20 168.60 2145 188.40 191.40B 188.40 191.40B 186.40 +14.30 1 172.10 1 2150 ---- 195.20B ---- 195.10B 190.10 +14.50 175.60 2155 ---- 198.90B ---- 198.90B 193.80 +14.70 179.10 2160 ---- 202.70B ---- 202.70B 197.60 +14.90 182.70 1 2165 ---- 206.60B ---- 206.50B 201.40 +15.10 186.30 1 2170 ---- 210.40B ---- 210.40B 205.20 +15.20 190.00 2175 ---- 214.30B ---- 214.20B 209.00 +15.40 193.60 2180 ---- 218.20B ---- 218.10B 212.80 +15.50 197.30 2185 ---- 222.10B ---- 222.00B 216.70 +15.70 201.00 2190 ---- 226.10B ---- 226.00B 220.60 +15.90 204.70 2195 ---- 230.00B ---- 229.90B 224.50 +16.00 208.50 2200 ---- 234.00B ---- 233.90B 228.40 +16.10 212.30 2205 ---- 238.00B ---- 237.90B 232.40 +16.30 216.10 2210 ---- 242.10B ---- 242.00B 236.40 +16.50 219.90 2215 ---- 246.10B ---- 246.00B 240.40 +16.70 223.70 2220 ---- 250.20B ---- 250.10B 244.40 +16.80 227.60 2225 ---- 254.30B ---- 254.20B 248.40 +16.90 231.50 2230 ---- 258.40B ---- 258.30B 252.50 +17.10 235.40 2235 ---- 262.50B ---- 262.40B 256.60 +17.30 239.30 2240 ---- 266.60B ---- 266.50B 260.70 +17.40 243.30 2245 ---- 270.80B ---- 270.70B 264.80 +17.60 247.20 2250 ---- 275.00B ---- 274.80B 268.90 +17.70 251.20 2255 ---- 279.20B ---- 279.00B 273.10 +17.90 255.20 2260 ---- 283.40B ---- 283.20B 277.20 +18.00 259.20 2265 ---- 287.60B ---- 287.40B 281.40 +18.10 263.30 1 2270 ---- 291.80B ---- 291.70B 285.60 +18.30 267.30 2275 ---- 296.10B ---- 295.90B 289.90 +18.50 271.40 5 2280 ---- 300.30B ---- 300.20B 294.10 +18.60 275.50 2285 ---- 304.60B ---- 304.50B 298.30 +18.70 279.60 2290 ---- 308.90B ---- 308.80B 302.60 +18.80 283.80 2300 ---- 317.60B ---- 317.40B 311.20 +19.10 292.10 2310 ---- 326.30B ---- 326.10B 319.80 +19.40 300.40 2320 ---- 335.00B ---- 334.80B 328.50 +19.70 308.80 1 2325 ---- 339.40B ---- 339.20B 332.90 +19.80 313.10 1 2330 ---- 343.80B ---- 343.60B 337.20 +19.90 317.30 1 2340 ---- 352.70B ---- 352.50B 346.00 +20.10 325.90 1 2350 ---- 361.50B ---- 361.30B 354.90 +20.40 334.50 4 2360 ---- 370.50B ---- 370.30B 363.70 +20.60 343.10 2370 ---- 379.40B ---- 379.20B 372.60 +20.80 351.80 3 2375 ---- 383.90B ---- 383.70B 377.10 +21.00 356.10 5 2380 ---- 388.40B ---- 388.20B 381.60 +21.10 360.50 3 2400 ---- 406.50B ---- 406.30B 399.60 +21.50 378.10 88 2425 ---- 429.40B ---- 429.10B 422.30 +22.00 400.30 8 109 2450 ---- 452.40B ---- 452.20B 445.20 +22.40 422.80 5 2475 ---- 475.70B ---- 475.40B 468.30 +22.80 445.50 5 2500 ---- 499.00B ---- 498.70B 491.60 +23.30 468.30 2 2525 ---- 522.50B ---- 522.30B 515.00 +23.60 491.40 5 2550 ---- 546.20B ---- 545.90B 538.60 +24.00 514.60 2575 ---- 570.00B ---- 569.70B 562.30 +24.30 538.00 3 2800 ---- 788.50B ---- 788.20B 780.10 +26.50 753.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.20 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 1 1160 ---- ---- ---- ---- .30 -.10 .40 2 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .40 -.10 .50 3 1185 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 3 1205 ---- ---- ---- ---- .40 -.20 .60 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .50 -.10 .60 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 137 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .70 UNCH .70 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .70 -.10 .80 85 1280 ---- ---- ---- ---- .70 -.10 .80 1285 ---- ---- ---- ---- .80 UNCH .80 1290 ---- ---- ---- ---- .80 UNCH .80 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .80 -.10 .90 230 1305 ---- ---- ---- ---- .90 UNCH .90 1310 ---- ---- ---- ---- .90 UNCH .90 1315 ---- ---- ---- ---- .90 -.10 1.00 1320 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 701 1330 ---- ---- ---- ---- 1.00 UNCH 1.00 1335 ---- ---- ---- ---- 1.10 UNCH 1.10 1340 ---- ---- ---- ---- 1.10 UNCH 1.10 1345 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.20 +.10 1.10 2002 1355 ---- ---- ---- ---- 1.20 UNCH 1.20 1360 ---- ---- ---- ---- 1.20 UNCH 1.20 1365 ---- ---- ---- ---- 1.30 +.10 1.20 1370 ---- ---- ---- ---- 1.30 UNCH 1.30 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 700 1380 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1385 ---- ---- ---- ---- 1.40 UNCH 1.40 1390 ---- ---- ---- ---- 1.50 +.10 1.40 1395 ---- ---- ---- ---- 1.50 UNCH 1.50 1400 ---- ---- ---- ---- 1.60 +.10 1.50 169 1405 ---- ---- ---- ---- 1.60 UNCH 1.60 1410 ---- ---- ---- ---- 1.70 +.10 1.60 1415 ---- ---- ---- ---- 1.70 UNCH 1.70 1420 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- ---- ---- ---- 1.80 UNCH 1.80 1430 ---- ---- ---- ---- 1.90 UNCH 1.90 1435 ---- ---- ---- ---- 1.90 UNCH 1.90 1440 ---- ---- ---- ---- 2.00 UNCH 2.00 500 1445 ---- ---- ---- ---- 2.10 UNCH 2.10 1450 ---- ---- ---- ---- 2.10 UNCH 2.10 1261 1455 ---- ---- ---- ---- 2.20 UNCH 2.20 1460 ---- ---- ---- ---- 2.30 UNCH 2.30 1465 ---- ---- ---- ---- 2.40 UNCH 2.40 6 1470 ---- ---- ---- ---- 2.50 UNCH 2.50 4 1475 ---- ---- ---- ---- 2.60 UNCH 2.60 1480 ---- ---- ---- ---- 2.70 +.10 2.60 1485 ---- ---- ---- ---- 2.80 +.10 2.70 1490 ---- ---- ---- ---- 2.90 +.10 2.80 1495 ---- ---- ---- ---- 3.00 +.10 2.90 1500 ---- ---- ---- ---- 3.10 UNCH 3.10 1297 1505 ---- ---- ---- ---- 3.20 UNCH 3.20 1510 ---- ---- ---- ---- 3.40 +.10 3.30 2 1515 ---- ---- ---- ---- 3.50 +.10 3.40 1520 ---- ---- ---- ---- 3.60 +.10 3.50 1525 ---- ---- ---- ---- 3.80 +.10 3.70 1530 ---- ---- ---- ---- 3.90 +.10 3.80 1535 ---- ---- ---- ---- 4.10 +.10 4.00 1 1540 ---- ---- ---- ---- 4.20 +.10 4.10 1 1545 ---- ---- ---- ---- 4.40 +.10 4.30 1550 4.50 4.50 4.50 4.50 4.60 +.20 4 4.40 750 1555 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1560 ---- ---- ---- ---- 5.00 +.20 4.80 1565 ---- 5.00B ---- 5.00B 5.20 +.30 4.90 1570 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 3 1575 ---- 5.50B ---- 5.50B 5.60 +.30 5.30 401 1580 ---- 5.70B ---- 5.70B 5.80 +.30 5.50 1 1585 ---- 5.90B ---- 5.90B 6.00 +.30 5.70 1590 ---- 6.20B ---- 6.20B 6.20 +.30 5.90 1595 ---- 6.30B ---- 6.30B 6.50 +.30 6.20 1600 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1097 1605 ---- 6.90B ---- 6.90B 7.00 +.40 6.60 1610 ---- 7.10B ---- 7.10B 7.20 +.30 6.90 1615 ---- 7.40B ---- 7.40B 7.50 +.40 7.10 1620 ---- 7.70B ---- 7.70B 7.80 +.40 7.40 1625 ---- 8.10B ---- 8.10B 8.10 +.40 7.70 210 1630 ---- 8.40B ---- 8.40B 8.40 +.50 7.90 1635 ---- 8.70B ---- 8.70B 8.70 +.50 8.20 1640 ---- 9.00B ---- 9.00B 9.00 +.50 8.50 1 1645 ---- 9.40B ---- 9.40B 9.30 +.40 8.90 1650 ---- 9.80B ---- 9.80B 9.70 +.50 9.20 2 473 1655 ---- 10.10B ---- 10.10B 10.10 +.60 9.50 1 1660 10.20 10.50B 10.20 10.20 10.40 +.50 1 9.90 103 1665 ---- 10.90B ---- 10.90B 10.80 +.60 10.20 1670 ---- 11.30B ---- 11.30B 11.20 +.60 10.60 35 1675 ---- 11.80B ---- 11.80B 11.70 +.70 11.00 60 1680 ---- 12.20B ---- 12.20B 12.10 +.70 11.40 1685 ---- 12.70B ---- 12.70B 12.60 +.80 11.80 1690 ---- 13.20B ---- 13.20B 13.10 +.80 12.30 1695 ---- 13.70B ---- 13.70B 13.50 +.80 12.70 2 1700 13.60 14.20B 13.60 13.80 14.10 +.90 5 13.20 2828 1705 ---- 14.70B ---- 14.70B 14.60 +1.00 13.60 4 1710 ---- 15.30B ---- 15.30B 15.10 +1.00 14.10 110 1715 ---- 15.90B ---- 15.90B 15.70 +1.10 14.60 6 1720 ---- 16.50B ---- 16.50B 16.30 +1.10 15.20 3 1725 ---- 17.10B ---- 17.10B 16.90 +1.20 15.70 73 1730 ---- 17.80B ---- 17.80B 17.50 +1.20 16.30 7 1735 ---- 18.40B ---- 18.40B 18.10 +1.30 16.80 1740 ---- 19.10B ---- 19.10B 18.80 +1.40 17.40 1001 1745 ---- 19.90B ---- 19.90B 19.50 +1.40 18.10 1 1750 ---- 20.60B ---- 20.60B 20.20 +1.50 18.70 718 1755 ---- 21.40B ---- 21.40B 21.00 +1.60 19.40 1760 ---- 22.20B ---- 22.20B 21.70 +1.60 20.10 5 1765 ---- 23.00B ---- 23.00B 22.50 +1.70 20.80 150 1770 ---- 23.90B ---- 23.90B 23.30 +1.80 21.50 33 1775 ---- 24.80B ---- 24.80B 24.20 +1.90 22.30 574 1780 ---- 25.70B ---- 25.70B 25.10 +2.00 23.10 6 1785 ---- 26.60B ---- 26.60B 26.00 +2.10 23.90 1790 ---- 27.60B ---- 27.60B 26.90 +2.10 24.80 1795 ---- 28.60B ---- 28.60B 27.90 +2.30 25.60 20 1800 29.00 29.70B 29.00 28.60A 28.90 +2.40 3 26.50 75 1436 1805 ---- 30.80B ---- 30.80B 29.90 +2.40 27.50 9 1810 ---- 31.90B ---- 31.90B 31.00 +2.60 28.40 1815 ---- 33.00B ---- 33.00B 32.10 +2.70 29.40 25 1820 ---- 34.20B ---- 34.20B 33.20 +2.70 30.50 1825 ---- 35.40B ---- 35.40B 34.30 +2.80 31.50 1 42 1830 ---- 36.70B ---- 36.70B 35.50 +2.90 32.60 8 1835 ---- 38.00B ---- 38.00B 36.80 +3.10 33.70 31 1840 ---- 39.30B ---- 39.30B 38.10 +3.20 34.90 6 1845 ---- 40.70B ---- 40.70B 39.40 +3.30 36.10 1850 40.20 42.10B 40.20 42.10B 40.70 +3.40 1 37.30 2 451 1855 ---- 43.60B ---- 43.60B 42.10 +3.50 38.60 3 3 1860 ---- 45.10B ---- 45.10B 43.60 +3.70 39.90 75 1865 ---- 46.60B ---- 46.60B 45.00 +3.80 41.20 75 1870 ---- 48.20B ---- 48.20B 46.60 +4.00 42.60 206 1875 48.50 49.80B 48.50 49.80B 48.10 +4.00 2 44.10 320 1880 ---- 51.50B ---- 51.50B 49.70 +4.20 45.50 130 1885 ---- 53.20B ---- 53.20B 51.40 +4.40 47.00 2 1890 ---- 54.90B ---- 54.90B 53.10 +4.50 48.60 2 1895 ---- 56.70B ---- 56.70B 54.80 +4.60 50.20 2 1900 56.00 58.60B 55.00 55.40B 56.60 +4.80 16 51.80 145 186 1905 ---- 60.50B ---- 60.50B 58.40 +4.90 53.50 10 1910 ---- 62.40B ---- 62.40B 60.30 +5.10 55.20 50 1915 ---- 64.40B ---- 64.40B 62.20 +5.30 56.90 1920 ---- 66.30B ---- 66.30B 64.10 +5.40 58.70 2 1925 ---- 68.40B ---- 68.40B 66.10 +5.50 60.60 159 1930 ---- 70.50B ---- 70.50B 68.20 +5.80 62.40 1935 ---- 72.60B ---- 72.60B 70.30 +6.00 64.30 5 1940 ---- 74.80B ---- 74.80B 72.40 +6.10 66.30 75 1945 ---- 77.10B ---- 77.10B 74.60 +6.30 68.30 286 1950 ---- 79.40B ---- 79.40B 76.80 +6.50 70.30 268 1955 ---- 81.70B ---- 81.70B 79.10 +6.70 72.40 2 2 1960 ---- 84.10B ---- 84.10B 81.40 +6.90 74.50 1 1965 ---- 86.50B ---- 86.50B 83.70 +7.00 76.70 1970 85.20 88.90B 85.20 86.80B 86.10 +7.20 88 78.90 1975 ---- 91.40B ---- 91.40B 88.50 +7.40 81.10 191 1980 ---- 94.00B ---- 94.00B 91.00 +7.60 83.40 1985 ---- 96.60B ---- 96.60B 93.50 +7.80 85.70 1990 ---- 99.20B ---- 99.20B 96.10 +8.00 88.10 52 1995 ---- 101.90B ---- 101.90B 98.70 +8.20 90.50 2000 ---- 104.60B ---- 104.60B 101.30 +8.40 40 92.90 72 289 2005 ---- 107.30B ---- 107.30B 104.00 +8.60 95.40 200 2010 ---- 110.10B ---- 110.10B 106.70 +8.70 98.00 2015 ---- 113.00B ---- 113.00B 109.50 +9.00 100.50 21 2020 ---- 115.80B ---- 115.80B 112.30 +9.10 103.20 1 2025 ---- 118.70B ---- 118.70B 115.20 +9.40 105.80 2030 ---- 121.70B ---- 121.70B 118.00 +9.50 108.50 2035 ---- 124.70B ---- 124.70B 120.90 +9.70 111.20 6 2040 ---- 127.70B ---- 127.70B 123.90 +9.90 114.00 83 2045 ---- 130.80B ---- 130.80B 126.90 +10.10 116.80 1 5 2050 ---- 133.90B ---- 133.90B 129.90 +10.30 119.60 15 149 2055 ---- 137.00B ---- 137.00B 132.90 +10.40 122.50 5 2060 ---- 140.20B ---- 140.20B 136.00 +10.50 125.50 20 2065 ---- 143.40B ---- 143.40B 139.10 +10.70 128.40 2070 ---- 146.60B ---- 146.60B 142.30 +10.90 131.40 10 2075 ---- 149.90B ---- 149.90B 145.50 +11.10 134.40 130 2080 ---- 153.20B ---- 153.20B 148.70 +11.20 137.50 2085 ---- 156.50B ---- 156.50B 152.00 +11.40 140.60 2090 ---- 159.90B ---- 159.90B 155.30 +11.60 143.70 2095 ---- 163.30B ---- 163.30B 158.70 +11.80 146.90 2100 ---- 166.70B ---- 166.70B 162.10 +12.00 150.10 246 2105 ---- 170.20B ---- 170.20B 165.50 +12.20 153.30 2110 ---- 173.70B ---- 173.70B 169.00 +12.50 156.50 2115 ---- 177.20B ---- 177.20B 172.40 +12.60 159.80 2120 ---- 180.70B ---- 180.70B 175.90 +12.80 163.10 2125 ---- 184.30B ---- 184.30B 179.40 +12.90 166.50 2130 ---- 187.90B ---- 187.90B 183.00 +13.20 169.80 2135 ---- 191.50B ---- 191.50B 186.50 +13.30 173.20 2140 ---- 195.20B ---- 195.20B 190.10 +13.50 176.60 2145 ---- 198.90B ---- 198.90B 193.80 +13.70 180.10 2150 ---- 202.60B ---- 202.60B 197.40 +13.80 183.60 2155 ---- 206.30B ---- 206.30B 201.20 +14.10 187.10 2160 ---- 210.10B ---- 210.00B 205.00 +14.40 190.60 2165 ---- 213.80B ---- 213.80B 208.80 +14.60 194.20 2170 ---- 217.60B ---- 217.60B 212.60 +14.80 197.80 1 2175 ---- 221.50B ---- 221.40B 216.40 +15.00 201.40 2180 ---- 225.30B ---- 225.30B 220.20 +15.10 205.10 2185 ---- 229.20B ---- 229.20B 224.00 +15.20 208.80 2190 ---- 233.10B ---- 233.00B 227.90 +15.40 212.50 2195 ---- 237.00B ---- 237.00B 231.70 +15.50 216.20 2200 ---- 240.90B ---- 240.90B 235.50 +15.60 219.90 57 2205 ---- 244.90B ---- 244.80B 239.40 +15.70 223.70 2210 ---- 248.90B ---- 248.80B 243.30 +15.80 227.50 2215 ---- 252.90B ---- 252.80B 247.30 +16.00 231.30 2220 ---- 256.90B ---- 256.80B 251.20 +16.10 235.10 2225 ---- 260.90B ---- 260.80B 255.20 +16.20 239.00 2230 ---- 265.00B ---- 264.90B 259.20 +16.40 242.80 2235 ---- 269.00B ---- 268.90B 263.30 +16.60 246.70 2240 ---- 273.10B ---- 273.00B 267.30 +16.70 250.60 2245 ---- 277.20B ---- 277.10B 271.40 +16.90 254.50 2250 ---- 281.30B ---- 281.20B 275.50 +17.00 258.50 1 2255 ---- 285.50B ---- 285.40B 279.60 +17.20 262.40 2260 ---- 289.60B ---- 289.50B 283.70 +17.30 266.40 2265 ---- 293.80B ---- 293.70B 287.90 +17.50 270.40 2270 ---- 298.00B ---- 297.90B 292.00 +17.60 274.40 2275 ---- 302.20B ---- 302.00B 296.20 +17.80 278.40 2280 ---- 306.40B ---- 306.30B 300.40 +17.90 282.50 2285 ---- 310.60B ---- 310.50B 304.60 +18.10 286.50 2290 ---- 314.80B ---- 314.70B 308.80 +18.20 290.60 2295 ---- 319.10B ---- 319.00B 313.00 +18.30 294.70 2300 316.80 323.30B 316.80 314.10A 317.30 +18.50 3 298.80 3 54 2305 ---- 327.60B ---- 327.50B 321.50 +18.60 302.90 2310 ---- 331.90B ---- 331.80B 325.80 +18.80 307.00 2315 ---- 336.20B ---- 336.10B 330.00 +18.80 311.20 2320 ---- 340.50B ---- 340.40B 334.30 +19.00 315.30 2325 ---- 344.90B ---- 344.70B 338.60 +19.10 319.50 2330 ---- 349.20B ---- 349.10B 342.90 +19.20 323.70 2335 ---- 353.60B ---- 353.40B 347.20 +19.30 327.90 2340 ---- 357.90B ---- 357.80B 351.50 +19.40 332.10 2345 ---- 362.30B ---- 362.20B 355.90 +19.60 336.30 2350 ---- 366.70B ---- 366.60B 360.20 +19.60 340.60 2360 ---- 375.50B ---- 375.40B 369.00 +19.90 349.10 2370 ---- 384.40B ---- 384.20B 377.70 +20.00 357.70 1 2375 ---- 388.80B ---- 388.60B 382.20 +20.20 362.00 2 2380 ---- 393.30B ---- 393.10B 386.60 +20.30 366.30 2390 ---- 402.20B ---- 402.00B 395.40 +20.50 374.90 2400 ---- 411.20B ---- 411.00B 404.30 +20.60 383.70 1 1 2410 ---- 420.20B ---- 420.00B 413.30 +20.90 392.40 2420 ---- 429.20B ---- 429.00B 422.30 +21.10 401.20 2 2425 ---- 433.80B ---- 433.50B 426.80 +21.20 405.60 5 2430 ---- 438.30B ---- 438.10B 431.30 +21.30 410.00 2 2440 ---- 447.40B ---- 447.20B 440.30 +21.40 418.90 7 2450 ---- 456.50B ---- 456.30B 449.40 +21.70 427.70 76 2475 ---- 479.50B ---- 479.30B 472.30 +22.20 450.10 4 2490 ---- 493.40B ---- 493.10B 486.10 +22.40 463.70 2500 ---- 502.60B ---- 502.40B 495.30 +22.60 472.70 91 2525 ---- 525.90B ---- 525.70B 518.50 +23.00 495.50 2550 ---- 549.40B ---- 549.10B 541.80 +23.20 518.60 1 2575 ---- 572.90B ---- 572.70B 565.30 +23.60 541.70 3 2600 ---- 596.60B ---- 596.40B 588.90 +23.90 565.00 45 2625 ---- 620.50B ---- 620.20B 612.60 +24.10 588.50 2650 ---- 644.40B ---- 644.10B 636.40 +24.40 612.00 2700 ---- 692.50B ---- 692.20B 684.40 +25.00 659.40 2750 ---- 741.00B ---- 740.70B 732.70 +25.40 707.30 2800 ---- 789.70B ---- 789.40B 781.40 +25.90 755.50 2900 ---- 888.10B ---- 887.80B 879.50 +26.70 852.80 3000 ---- 987.10B ---- 986.80B 978.60 +27.40 951.20 3200 ---- 1183.80B ---- 1183.00B 1178.50 +28.30 1150.20 4000 1973.90 1982.70B 1973.90 1975.40B 1978.50 +28.30 1 1950.20 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 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 ---- ---- ---- ---- 1.50 +.10 1.40 1375 ---- ---- ---- ---- 1.70 UNCH 1.70 1400 ---- ---- ---- ---- 1.90 UNCH 1.90 1425 ---- ---- ---- ---- 2.30 +.10 2.20 3 1430 ---- ---- ---- ---- 2.30 UNCH 2.30 1440 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1450 ---- ---- ---- ---- 2.70 +.10 2.60 2 1460 ---- ---- ---- ---- 2.90 +.10 2.80 1470 ---- ---- ---- ---- 3.10 +.10 3.00 1475 ---- ---- ---- ---- 3.20 +.10 3.10 1480 ---- ---- ---- ---- 3.30 +.10 3.20 1 1490 ---- ---- ---- ---- 3.50 UNCH 3.50 1500 ---- ---- ---- ---- 3.80 +.10 3.70 1510 ---- ---- ---- ---- 4.10 +.10 4.00 1520 ---- ---- ---- ---- 4.40 +.10 4.30 1525 ---- ---- ---- ---- 4.60 +.20 4.40 1530 ---- ---- ---- ---- 4.70 +.10 4.60 1535 ---- ---- ---- ---- 4.90 +.10 4.80 1540 ---- ---- ---- ---- 5.10 +.10 5.00 1545 ---- ---- ---- ---- 5.30 +.20 5.10 1550 ---- ---- ---- ---- 5.50 +.20 5.30 1555 ---- ---- ---- ---- 5.70 +.20 5.50 1560 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1565 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1570 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 10 1575 ---- 6.40B ---- 6.40B 6.60 +.30 6.30 1580 ---- 6.70B ---- 6.70B 6.80 +.20 6.60 1585 ---- 6.90B ---- 6.90B 7.00 +.20 6.80 1590 ---- 7.10B ---- 7.10B 7.30 +.30 7.00 1 1595 ---- 7.40B ---- 7.40B 7.60 +.30 7.30 1600 ---- 7.70B ---- 7.70B 7.80 +.20 7.60 1605 ---- 7.90B ---- 7.90B 8.10 +.30 7.80 1610 ---- 8.20B ---- 8.20B 8.40 +.30 8.10 1615 ---- 8.50B ---- 8.50B 8.70 +.30 8.40 1620 ---- 8.90B ---- 8.90B 9.00 +.40 8.60 1625 ---- 9.20B ---- 9.20B 9.30 +.40 8.90 1630 ---- 9.50B ---- 9.50B 9.70 +.50 9.20 1635 ---- 9.90B ---- 9.90B 10.00 +.40 9.60 1640 ---- 10.20B ---- 10.20B 10.30 +.40 9.90 1645 ---- 10.60B ---- 10.60B 10.70 +.50 10.20 1650 ---- 11.00B ---- 11.00B 11.10 +.50 10.60 1655 ---- 11.40B ---- 11.40B 11.50 +.60 10.90 1660 ---- 11.80B ---- 11.80B 11.90 +.60 11.30 1665 ---- 12.20B ---- 12.20B 12.30 +.60 11.70 1670 ---- 12.70B ---- 12.70B 12.70 +.60 12.10 1675 ---- 13.10B ---- 13.10B 13.10 +.60 12.50 1680 ---- 13.60B ---- 13.60B 13.60 +.70 12.90 1685 ---- 14.10B ---- 14.10B 14.10 +.80 13.30 1690 ---- 14.60B ---- 14.60B 14.50 +.70 13.80 1695 ---- 15.10B ---- 15.10B 15.00 +.80 14.20 1 1700 ---- 15.70B ---- 15.70B 15.60 +.90 14.70 12 1705 ---- 16.20B ---- 16.20B 16.10 +.90 15.20 1710 ---- 16.80B ---- 16.80B 16.70 +1.00 15.70 1715 ---- 17.40B ---- 17.40B 17.20 +1.00 16.20 1 1720 ---- 18.00B ---- 18.00B 17.80 +1.00 16.80 1725 ---- 18.70B ---- 18.70B 18.50 +1.10 17.40 1730 ---- 19.40B ---- 19.40B 19.10 +1.10 18.00 1735 ---- 20.00B ---- 20.00B 19.80 +1.20 18.60 1740 ---- 20.70B ---- 20.70B 20.50 +1.30 19.20 1745 ---- 21.50B ---- 21.50B 21.20 +1.40 19.80 1750 ---- 22.20B ---- 22.20B 21.90 +1.40 20.50 22 1755 ---- 23.00B ---- 23.00B 22.60 +1.40 21.20 1760 ---- 23.80B ---- 23.80B 23.40 +1.50 21.90 1765 ---- 24.70B ---- 24.70B 24.20 +1.60 22.60 1770 ---- 25.50B ---- 25.50B 25.10 +1.70 23.40 1775 ---- 26.40B ---- 26.40B 25.90 +1.70 24.20 1780 ---- 27.30B ---- 27.30B 26.80 +1.80 25.00 1 1785 ---- 28.30B ---- 28.30B 27.70 +1.90 25.80 1790 ---- 29.30B ---- 29.30B 28.70 +2.00 26.70 1 1795 ---- 30.30B ---- 30.30B 29.60 +2.00 27.60 1800 ---- 31.30B ---- 31.30B 30.60 +2.10 28.50 1805 ---- 32.40B ---- 32.40B 31.70 +2.30 29.40 1810 ---- 33.50B ---- 33.50B 32.70 +2.30 30.40 7 1815 ---- 34.60B ---- 34.60B 33.80 +2.40 31.40 1820 ---- 35.80B ---- 35.80B 34.90 +2.50 32.40 1825 ---- 37.00B ---- 37.00B 36.10 +2.60 33.50 1830 36.40 38.30B 36.40 36.80B 37.30 +2.70 25 34.60 1 1835 ---- 39.50B ---- 39.50B 38.50 +2.80 35.70 1 1840 ---- 40.90B ---- 40.90B 39.80 +2.90 36.90 1 1845 ---- 42.20B ---- 42.20B 41.10 +3.10 38.00 1850 41.70 43.60B 41.70 42.50B 42.40 +3.10 15 39.30 12 1855 ---- 45.00B ---- 45.00B 43.80 +3.30 40.50 1860 ---- 46.50B ---- 46.50B 45.20 +3.40 41.80 1865 ---- 48.00B ---- 48.00B 46.60 +3.50 43.10 1870 ---- 49.50B ---- 49.50B 48.10 +3.60 44.50 1875 ---- 51.10B ---- 51.10B 49.60 +3.70 45.90 1880 ---- 52.70B ---- 52.70B 51.20 +3.90 47.30 1885 ---- 54.40B ---- 54.40B 52.80 +4.00 48.80 1890 ---- 56.10B ---- 56.10B 54.50 +4.20 50.30 1895 ---- 57.80B ---- 57.80B 56.10 +4.30 51.80 1900 ---- 59.60B ---- 59.60B 57.90 +4.50 53.40 1905 ---- 61.50B ---- 61.50B 59.60 +4.60 55.00 1910 ---- 63.30B ---- 63.30B 61.40 +4.70 56.70 1915 ---- 65.30B ---- 65.30B 63.30 +4.90 58.40 1920 ---- 67.20B ---- 67.20B 65.10 +4.90 60.20 1925 ---- 69.20B ---- 69.20B 67.10 +5.20 61.90 1930 ---- 71.20B ---- 71.20B 69.00 +5.20 63.80 1935 ---- 73.30B ---- 73.30B 71.00 +5.40 65.60 1940 ---- 75.40B ---- 75.40B 73.10 +5.60 67.50 1945 ---- 77.60B ---- 77.60B 75.20 +5.70 69.50 1950 ---- 79.80B ---- 79.80B 77.30 +5.80 71.50 105 1955 ---- 82.00B ---- 82.00B 79.50 +6.00 73.50 1960 ---- 84.30B ---- 84.30B 81.80 +6.20 75.60 1965 ---- 86.60B ---- 86.60B 84.00 +6.30 77.70 1970 ---- 89.00B ---- 89.00B 86.40 +6.50 79.90 1975 ---- 91.40B ---- 91.40B 88.70 +6.60 82.10 1980 ---- 93.90B ---- 93.90B 91.10 +6.80 84.30 1985 ---- 96.40B ---- 96.40B 93.50 +6.90 86.60 1990 ---- 98.90B ---- 98.90B 96.00 +7.10 88.90 1995 ---- 101.50B ---- 101.50B 98.50 +7.20 91.30 2000 ---- 104.10B ---- 104.10B 101.10 +7.40 93.70 42 2005 ---- 106.80B ---- 106.80B 103.70 +7.60 96.10 2010 ---- 109.50B ---- 109.50B 106.30 +7.70 98.60 2015 ---- 112.20B ---- 112.20B 109.00 +7.90 101.10 2020 ---- 115.00B ---- 115.00B 111.70 +8.10 103.60 2025 ---- 117.80B ---- 117.80B 114.40 +8.20 106.20 2030 ---- 120.60B ---- 120.60B 117.20 +8.40 108.80 2035 ---- 123.50B ---- 123.50B 120.00 +8.60 111.40 2040 ---- 126.40B ---- 126.40B 122.80 +8.70 114.10 2045 ---- 129.40B ---- 129.40B 125.70 +8.90 116.80 2050 ---- 132.30B ---- 132.30B 128.60 +9.00 119.60 2055 ---- 135.40B ---- 135.40B 131.50 +9.10 122.40 2060 ---- 138.40B ---- 138.40B 134.50 +9.30 125.20 30 2065 ---- 141.50B ---- 141.50B 137.60 +9.50 128.10 2070 ---- 144.60B ---- 144.60B 140.60 +9.60 131.00 2075 ---- 147.80B ---- 147.80B 143.70 +9.80 133.90 2080 ---- 150.90B ---- 150.90B 146.80 +9.90 136.90 2085 ---- 154.20B ---- 154.20B 150.00 +10.10 139.90 2090 ---- 157.40B ---- 157.40B 153.20 +10.30 142.90 2095 ---- 160.70B ---- 160.70B 156.40 +10.40 146.00 2100 ---- 164.00B ---- 164.00B 159.70 +10.60 149.10 2105 ---- 167.30B ---- 167.30B 163.00 +10.80 152.20 2110 ---- 170.70B ---- 170.70B 166.30 +11.00 155.30 2115 ---- 174.10B ---- 174.10B 169.60 +11.10 158.50 2120 ---- 177.50B ---- 177.50B 173.00 +11.20 161.80 2125 ---- 181.00B ---- 181.00B 176.40 +11.40 165.00 2130 ---- 184.40B ---- 184.40B 179.90 +11.60 168.30 2135 ---- 188.00B ---- 188.00B 183.30 +11.70 171.60 2140 ---- 191.50B ---- 191.50B 186.80 +11.80 175.00 2145 ---- 195.00B ---- 195.00B 190.40 +12.10 178.30 2150 ---- 198.60B ---- 198.60B 193.90 +12.20 181.70 2155 ---- 202.20B ---- 202.20B 197.50 +12.40 185.10 2160 ---- 205.90B ---- 205.90B 201.10 +12.60 188.50 2165 ---- 209.50B ---- 209.50B 204.70 +12.70 192.00 2170 ---- 213.20B ---- 213.20B 208.30 +12.90 195.40 2175 ---- 216.90B ---- 216.90B 212.00 +13.10 198.90 2180 ---- 220.60B ---- 220.60B 215.70 +13.20 202.50 2185 ---- 224.40B ---- 224.40B 219.40 +13.40 206.00 2190 ---- 228.20B ---- 228.20B 223.20 +13.60 209.60 2195 ---- 232.00B ---- 232.00B 226.90 +13.70 213.20 2200 ---- 235.80B ---- 235.80B 230.70 +13.90 216.80 2205 ---- 239.60B ---- 239.60B 234.50 +14.00 220.50 2210 ---- 243.50B ---- 243.50B 238.30 +14.20 224.10 2215 ---- 247.30B ---- 247.30B 242.20 +14.40 227.80 2220 ---- 251.20B ---- 251.20B 246.10 +14.60 231.50 2225 ---- 255.20B ---- 255.20B 250.00 +14.70 235.30 2230 ---- 259.10B ---- 259.10B 253.90 +14.90 239.00 2235 ---- 263.00B ---- 263.00B 257.80 +15.00 242.80 2240 ---- 267.00B ---- 267.00B 261.70 +15.10 246.60 2245 ---- 271.00B ---- 271.00B 265.70 +15.30 250.40 2250 ---- 275.00B ---- 275.00B 269.70 +15.50 254.20 2255 ---- 279.10B ---- 279.00B 273.70 +15.60 258.10 2260 ---- 283.10B ---- 283.10B 277.70 +15.70 262.00 2265 ---- 287.20B ---- 287.10B 281.70 +15.90 265.80 2270 ---- 291.20B ---- 291.20B 285.80 +16.00 269.80 2275 ---- 295.30B ---- 295.30B 289.80 +16.10 273.70 2280 ---- 299.40B ---- 299.40B 293.90 +16.30 277.60 2290 ---- 307.70B ---- 307.70B 302.10 +16.60 285.50 2300 ---- 316.00B ---- 316.00B 310.40 +16.90 293.50 1 2310 ---- 324.40B ---- 324.40B 318.70 +17.10 301.60 2320 ---- 332.80B ---- 332.80B 327.10 +17.40 309.70 2325 ---- 337.10B ---- 337.00B 331.30 +17.50 313.80 2330 ---- 341.30B ---- 341.30B 335.50 +17.60 317.90 2340 ---- 349.90B ---- 349.80B 344.00 +17.80 326.20 2350 ---- 358.40B ---- 358.40B 352.50 +18.00 334.50 1 2360 ---- 367.10B ---- 367.00B 361.10 +18.30 342.80 2370 ---- 375.80B ---- 375.70B 369.70 +18.50 351.20 2375 ---- 380.10B ---- 380.00B 374.00 +18.60 355.40 2380 ---- 384.50B ---- 384.40B 378.40 +18.70 359.70 2400 ---- 402.00B ---- 401.90B 395.80 +19.10 376.70 1 2425 ---- 424.20B ---- 424.10B 417.90 +19.60 398.30 2450 ---- 446.60B ---- 446.50B 440.10 +20.00 420.10 15 2475 ---- 469.20B ---- 469.10B 462.60 +20.50 442.10 2500 ---- 492.00B ---- 491.90B 485.30 +20.90 464.40 33 2525 ---- 515.00B ---- 514.80B 508.20 +21.40 486.80 1 2550 ---- 538.10B ---- 538.00B 531.20 +21.80 509.40 2575 ---- 561.40B ---- 561.20B 554.40 +22.20 532.20 2600 ---- 584.80B ---- 584.60B 577.70 +22.50 555.20 1 2700 ---- 679.50B ---- 679.30B 672.10 +23.70 648.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.20 UNCH 2.20 1400 ---- ---- ---- ---- 2.50 UNCH 2.50 1425 ---- ---- ---- ---- 3.00 +.10 2.90 1430 ---- ---- ---- ---- 3.10 +.10 3.00 1440 ---- ---- ---- ---- 3.30 +.10 3.20 1450 ---- ---- ---- ---- 3.50 +.10 3.40 1460 ---- ---- ---- ---- 3.70 UNCH 3.70 1 1470 ---- ---- ---- ---- 4.00 +.10 3.90 1475 ---- ---- ---- ---- 4.10 +.10 4.00 1480 ---- ---- ---- ---- 4.20 UNCH 4.20 1 1490 ---- ---- ---- ---- 4.50 +.10 4.40 2 1500 ---- ---- ---- ---- 4.80 +.10 4.70 2 1510 ---- ---- ---- ---- 5.20 +.20 5.00 3 1520 ---- ---- ---- ---- 5.50 +.10 5.40 1525 ---- 5.60B ---- 5.60B 5.70 +.20 5.50 1530 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1535 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1540 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 1545 ---- 6.50B ---- 6.50B 6.50 +.20 6.30 1550 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 1 1555 ---- 7.00B ---- 7.00B 7.00 +.30 6.70 1560 7.40 7.40 7.40 7.40 7.20 +.20 1 7.00 1565 ---- 7.40B ---- 7.40B 7.40 +.20 7.20 1570 ---- 7.60B ---- 7.60B 7.70 +.30 7.40 1575 ---- 7.90B ---- 7.90B 8.00 +.30 7.70 1580 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1585 ---- 8.50B ---- 8.50B 8.50 +.30 8.20 1590 ---- 8.80B ---- 8.80B 8.80 +.30 8.50 1595 ---- 9.10B ---- 9.10B 9.10 +.30 8.80 1600 ---- 9.40B ---- 9.40B 9.40 +.30 9.10 281 1605 ---- 9.70B ---- 9.70B 9.80 +.40 9.40 1610 ---- 10.10B ---- 10.10B 10.10 +.40 9.70 27 1615 ---- 10.40B ---- 10.40B 10.40 +.40 10.00 1620 ---- 10.80B ---- 10.80B 10.80 +.40 10.40 1625 ---- 11.20B ---- 11.20B 11.20 +.50 10.70 1 1630 ---- 11.60B ---- 11.60B 11.60 +.50 11.10 1635 ---- 12.00B ---- 12.00B 12.00 +.60 11.40 1640 ---- 12.40B ---- 12.40B 12.40 +.60 11.80 1645 ---- 12.80B ---- 12.80B 12.80 +.60 12.20 1650 13.50 13.50 13.30 13.30 13.20 +.60 100 12.60 436 1655 ---- 13.70B ---- 13.70B 13.70 +.70 13.00 1660 ---- 14.20B ---- 14.20B 14.10 +.60 13.50 1665 ---- 14.70B ---- 14.70B 14.60 +.70 13.90 1670 ---- 15.20B ---- 15.20B 15.10 +.70 14.40 250 1675 ---- 15.70B ---- 15.70B 15.60 +.80 14.80 1680 ---- 16.30B ---- 16.30B 16.20 +.90 15.30 1685 ---- 16.80B ---- 16.80B 16.70 +.90 15.80 1690 ---- 17.40B ---- 17.40B 17.30 +.90 16.40 1695 ---- 18.00B ---- 18.00B 17.90 +1.00 16.90 1700 ---- 18.60B ---- 18.60B 18.50 +1.10 17.40 93 1705 ---- 19.20B ---- 19.20B 19.10 +1.10 18.00 1710 ---- 19.90B ---- 19.90B 19.70 +1.10 18.60 1715 ---- 20.60B ---- 20.60B 20.40 +1.20 19.20 1720 ---- 21.30B ---- 21.30B 21.10 +1.30 19.80 1725 ---- 22.00B ---- 22.00B 21.80 +1.30 20.50 1730 ---- 22.70B ---- 22.70B 22.50 +1.40 21.10 1735 ---- 23.50B ---- 23.50B 23.20 +1.40 21.80 1740 ---- 24.30B ---- 24.30B 24.00 +1.50 22.50 1745 ---- 25.10B ---- 25.10B 24.80 +1.60 23.20 1750 ---- 26.00B ---- 26.00B 25.60 +1.60 24.00 100 1755 ---- 26.80B ---- 26.80B 26.50 +1.80 24.70 1760 ---- 27.70B ---- 27.70B 27.30 +1.80 25.50 1765 ---- 28.60B ---- 28.60B 28.20 +1.90 26.30 1 1770 ---- 29.60B ---- 29.60B 29.10 +1.90 27.20 1775 ---- 30.60B ---- 30.60B 30.10 +2.10 28.00 1 1780 ---- 31.60B ---- 31.60B 31.00 +2.10 28.90 1785 ---- 32.60B ---- 32.60B 32.00 +2.20 29.80 1790 ---- 33.70B ---- 33.70B 33.00 +2.20 30.80 1795 ---- 34.80B ---- 34.80B 34.10 +2.40 31.70 1800 ---- 35.90B ---- 35.90B 35.20 +2.50 32.70 1 436 1805 ---- 37.10B ---- 37.10B 36.30 +2.50 33.80 1810 ---- 38.30B ---- 38.30B 37.40 +2.60 34.80 1815 ---- 39.50B ---- 39.50B 38.60 +2.70 35.90 1820 ---- 40.70B ---- 40.70B 39.80 +2.80 37.00 1825 ---- 42.00B ---- 42.00B 41.10 +2.90 38.20 680 1830 ---- 43.40B ---- 43.40B 42.30 +3.00 39.30 1835 ---- 44.70B ---- 44.70B 43.60 +3.00 40.60 1840 ---- 46.10B ---- 46.10B 45.00 +3.20 41.80 1845 ---- 47.60B ---- 47.60B 46.40 +3.30 43.10 1850 ---- 49.00B ---- 49.00B 47.80 +3.40 44.40 178 1855 ---- 50.50B ---- 50.50B 49.20 +3.50 45.70 1860 ---- 52.10B ---- 52.10B 50.70 +3.60 47.10 1865 ---- 53.70B ---- 53.70B 52.20 +3.70 48.50 1870 ---- 55.30B ---- 55.30B 53.80 +3.80 50.00 1875 ---- 56.90B ---- 56.90B 55.40 +4.00 51.40 7 1880 ---- 58.60B ---- 58.60B 57.00 +4.10 52.90 1885 ---- 60.40B ---- 60.40B 58.70 +4.20 54.50 1890 ---- 62.10B ---- 62.10B 60.40 +4.30 56.10 1895 ---- 63.90B ---- 63.90B 62.10 +4.40 57.70 1900 ---- 65.80B ---- 65.80B 63.90 +4.60 59.30 268 1905 ---- 67.70B ---- 67.70B 65.70 +4.70 61.00 6 1910 ---- 69.60B ---- 69.60B 67.60 +4.90 62.70 96 1915 ---- 71.60B ---- 71.60B 69.50 +5.00 64.50 6 1920 ---- 73.60B ---- 73.60B 71.50 +5.20 66.30 1925 ---- 75.60B ---- 75.60B 73.40 +5.30 68.10 1930 ---- 77.60B ---- 77.60B 75.50 +5.50 70.00 1935 ---- 79.80B ---- 79.80B 77.50 +5.60 71.90 1 1940 ---- 81.90B ---- 81.90B 79.60 +5.80 73.80 9 1945 ---- 84.10B ---- 84.10B 81.80 +6.00 75.80 1950 ---- 86.40B ---- 86.40B 83.90 +6.00 77.90 79 1955 ---- 88.70B ---- 88.70B 86.20 +6.30 79.90 12 1960 ---- 91.00B ---- 91.00B 88.40 +6.40 82.00 1965 ---- 93.30B ---- 93.30B 90.70 +6.50 84.20 1970 ---- 95.70B ---- 95.70B 93.00 +6.60 86.40 1975 ---- 98.20B ---- 98.20B 95.40 +6.80 88.60 1980 ---- 100.60B ---- 100.60B 97.80 +6.90 90.90 1985 ---- 103.20B ---- 103.20B 100.20 +7.00 93.20 24 1990 ---- 105.70B ---- 105.70B 102.70 +7.20 95.50 1995 ---- 108.30B ---- 108.30B 105.20 +7.30 97.90 2000 ---- 110.90B ---- 110.90B 107.80 +7.50 100.30 51 2005 ---- 113.60B ---- 113.60B 110.40 +7.60 102.80 2010 ---- 116.30B ---- 116.30B 113.00 +7.70 105.30 2015 ---- 119.00B ---- 119.00B 115.70 +7.90 107.80 2020 ---- 121.80B ---- 121.80B 118.40 +8.00 110.40 337 2025 ---- 124.60B ---- 124.60B 121.10 +8.10 113.00 2030 ---- 127.40B ---- 127.40B 123.90 +8.20 115.70 2035 ---- 130.30B ---- 130.30B 126.70 +8.40 118.30 2040 ---- 133.20B ---- 133.20B 129.50 +8.40 121.10 15 2045 ---- 136.10B ---- 136.10B 132.40 +8.60 123.80 2050 132.50 139.10B 132.50 132.60B 135.30 +8.70 7 126.60 354 2055 ---- 142.10B ---- 142.10B 138.30 +8.90 129.40 177 2060 ---- 145.10B ---- 145.10B 141.20 +9.00 132.20 2065 ---- 148.20B ---- 148.20B 144.30 +9.20 135.10 2070 ---- 151.30B ---- 151.30B 147.30 +9.30 138.00 2075 ---- 154.40B ---- 154.40B 150.40 +9.40 141.00 2080 ---- 157.60B ---- 157.60B 153.50 +9.60 143.90 2085 ---- 160.80B ---- 160.80B 156.60 +9.70 146.90 1 2090 ---- 164.00B ---- 164.00B 159.80 +9.80 150.00 2095 ---- 167.30B ---- 167.30B 163.00 +10.00 153.00 2100 ---- 170.60B ---- 170.60B 166.30 +10.20 156.10 2105 ---- 173.90B ---- 173.90B 169.50 +10.30 159.20 2110 ---- 177.20B ---- 177.20B 172.80 +10.50 162.30 2115 ---- 180.60B ---- 180.60B 176.20 +10.70 165.50 2120 ---- 184.00B ---- 184.00B 179.50 +10.80 168.70 2125 ---- 187.40B ---- 187.40B 182.90 +11.00 171.90 2130 ---- 190.80B ---- 190.80B 186.30 +11.20 175.10 2135 ---- 194.30B ---- 194.30B 189.80 +11.40 178.40 2140 ---- 197.80B ---- 197.80B 193.20 +11.50 181.70 2145 ---- 201.40B ---- 201.40B 196.70 +11.70 185.00 2150 ---- 204.90B ---- 204.90B 200.20 +11.80 188.40 2155 ---- 208.50B ---- 208.50B 203.80 +12.10 191.70 2160 ---- 212.10B ---- 212.10B 207.30 +12.20 195.10 2165 ---- 215.70B ---- 215.70B 210.90 +12.40 198.50 2170 ---- 219.40B ---- 219.40B 214.60 +12.60 202.00 2175 ---- 223.00B ---- 223.00B 218.20 +12.80 205.40 2180 ---- 226.70B ---- 226.70B 221.90 +13.00 208.90 2185 ---- 230.40B ---- 230.40B 225.60 +13.20 212.40 2190 ---- 234.20B ---- 234.20B 229.30 +13.30 216.00 2195 ---- 237.90B ---- 237.90B 233.00 +13.50 219.50 2200 ---- 241.70B ---- 241.70B 236.70 +13.60 223.10 2205 ---- 245.50B ---- 245.50B 240.50 +13.80 226.70 2210 ---- 249.30B ---- 249.30B 244.30 +13.90 230.40 2215 ---- 253.20B ---- 253.20B 248.10 +14.10 234.00 2220 ---- 257.00B ---- 257.00B 251.90 +14.20 237.70 2225 ---- 260.90B ---- 260.90B 255.80 +14.40 241.40 2230 ---- 264.80B ---- 264.80B 259.70 +14.60 245.10 2235 ---- 268.70B ---- 268.70B 263.50 +14.70 248.80 2240 ---- 272.60B ---- 272.60B 267.50 +14.90 252.60 2245 ---- 276.60B ---- 276.60B 271.40 +15.00 256.40 2250 ---- 280.60B ---- 280.50B 275.30 +15.10 260.20 2255 ---- 284.80B ---- 284.70B 279.30 +15.30 264.00 2260 ---- 288.60B ---- 288.50B 283.20 +15.40 267.80 2265 ---- 292.80B ---- 292.80B 287.20 +15.50 271.70 2270 ---- 296.60B ---- 296.60B 291.20 +15.70 275.50 2275 ---- 300.70B ---- 300.60B 295.30 +15.90 279.40 2280 ---- 304.70B ---- 304.70B 299.30 +16.00 283.30 2290 ---- 312.90B ---- 312.90B 307.40 +16.20 291.20 2300 ---- 321.20B ---- 321.10B 315.60 +16.50 299.10 2310 ---- 329.50B ---- 329.40B 323.90 +16.80 307.10 2320 ---- 337.80B ---- 337.70B 332.20 +17.00 315.20 2325 ---- 342.00B ---- 341.90B 336.30 +17.10 319.20 2330 ---- 346.20B ---- 346.10B 340.50 +17.20 323.30 2340 ---- 354.70B ---- 354.60B 348.90 +17.40 331.50 2350 ---- 363.20B ---- 363.10B 357.40 +17.70 339.70 2360 ---- 371.90B ---- 371.80B 365.90 +17.90 348.00 2370 ---- 380.50B ---- 380.40B 374.40 +18.10 356.30 2375 ---- 384.60B ---- 384.50B 378.70 +18.20 360.50 2380 ---- 389.10B ---- 389.10B 383.00 +18.30 364.70 2400 ---- 406.40B ---- 406.30B 400.30 +18.70 381.60 2425 ---- 428.40B ---- 428.20B 422.20 +19.30 402.90 2450 ---- 450.60B ---- 450.40B 444.20 +19.70 424.50 2475 ---- 473.00B ---- 472.90B 466.50 +20.20 446.30 2500 ---- 495.60B ---- 495.50B 489.00 +20.60 468.40 1 2525 ---- 518.40B ---- 518.20B 511.70 +21.10 490.60 3 2550 ---- 541.50B ---- 541.40B 534.60 +21.50 513.10 2575 ---- 564.60B ---- 564.50B 557.60 +21.90 535.70 2800 ---- 777.60B ---- 777.40B 770.00 +24.50 745.50 1 3000 ---- 972.70B ---- 972.50B 964.70 +26.30 938.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.80 +.10 1.70 1375 ---- ---- ---- ---- 2.20 +.10 2.10 1400 ---- ---- ---- ---- 2.70 +.20 2.50 1425 ---- ---- ---- ---- 3.30 +.20 3.10 1440 ---- ---- ---- ---- 3.70 +.20 3.50 1450 ---- ---- ---- ---- 4.00 +.20 3.80 1460 ---- ---- ---- ---- 4.30 +.20 4.10 1470 ---- ---- ---- ---- 4.60 +.20 4.40 1475 ---- ---- ---- ---- 4.80 +.30 4.50 1480 ---- ---- ---- ---- 5.00 +.30 4.70 1490 ---- ---- ---- ---- 5.40 +.30 5.10 1500 ---- ---- ---- ---- 5.80 +.40 5.40 1510 ---- ---- ---- ---- 6.20 +.40 5.80 1520 ---- ---- ---- ---- 6.70 +.40 6.30 1525 ---- ---- ---- ---- 6.90 +.40 6.50 1530 ---- ---- ---- ---- 7.20 +.50 6.70 1540 ---- ---- ---- ---- 7.70 +.50 7.20 1545 ---- ---- ---- ---- 7.90 +.50 7.40 1550 ---- ---- ---- ---- 8.20 +.50 7.70 1555 ---- ---- ---- ---- 8.50 +.60 7.90 1560 ---- ---- ---- ---- 8.80 +.60 8.20 1565 ---- ---- ---- ---- 9.10 +.60 8.50 1570 ---- ---- ---- ---- 9.40 +.60 8.80 1575 ---- ---- ---- ---- 9.70 +.70 9.00 1580 ---- ---- ---- ---- 10.00 +.70 9.30 1585 ---- ---- ---- ---- 10.30 +.70 9.60 1590 ---- ---- ---- ---- 10.70 +.80 9.90 1595 ---- ---- ---- ---- 11.00 +.80 10.20 1600 ---- ---- ---- ---- 11.40 +.80 10.60 1605 ---- ---- ---- ---- 11.70 +.80 10.90 1610 ---- ---- ---- ---- 12.10 +.90 11.20 1615 ---- ---- ---- ---- 12.40 +.80 11.60 1620 ---- ---- ---- ---- 12.80 +.90 11.90 1625 ---- ---- ---- ---- 13.20 +.90 12.30 1630 ---- ---- ---- ---- 13.60 +.90 12.70 1635 ---- ---- ---- ---- 14.00 +1.00 13.00 1640 ---- ---- ---- ---- 14.50 +1.10 13.40 1645 ---- ---- ---- ---- 14.90 +1.10 13.80 1650 ---- ---- ---- ---- 15.30 +1.10 14.20 1655 ---- ---- ---- ---- 15.80 +1.20 14.60 1660 ---- ---- ---- ---- 16.20 +1.20 15.00 1665 ---- ---- ---- ---- 16.70 +1.20 15.50 1670 ---- ---- ---- ---- 17.20 +1.30 15.90 1675 ---- ---- ---- ---- 17.70 +1.30 16.40 1680 ---- ---- ---- ---- 18.20 +1.30 16.90 1685 ---- ---- ---- ---- 18.70 +1.40 17.30 1690 ---- ---- ---- ---- 19.30 +1.50 17.80 1695 ---- ---- ---- ---- 19.80 +1.50 18.30 1700 ---- ---- ---- ---- 20.40 +1.50 18.90 1705 ---- ---- ---- ---- 21.00 +1.60 19.40 1710 ---- ---- ---- ---- 21.60 +1.70 19.90 1715 ---- ---- ---- ---- 22.20 +1.70 20.50 1720 ---- ---- ---- ---- 22.90 +1.80 21.10 1725 ---- ---- ---- ---- 23.50 +1.80 21.70 1730 ---- ---- ---- ---- 24.20 +1.90 22.30 1735 ---- ---- ---- ---- 24.90 +1.90 23.00 1740 ---- ---- ---- ---- 25.60 +2.00 23.60 1745 ---- ---- ---- ---- 26.30 +2.00 24.30 1750 ---- ---- ---- ---- 27.10 +2.10 25.00 1755 ---- ---- ---- ---- 27.90 +2.20 25.70 1760 ---- ---- ---- ---- 28.70 +2.20 26.50 1765 ---- ---- ---- ---- 29.50 +2.30 27.20 1770 ---- ---- ---- ---- 30.40 +2.40 28.00 1775 ---- ---- ---- ---- 31.30 +2.50 28.80 1780 ---- ---- ---- ---- 32.20 +2.50 29.70 1785 ---- ---- ---- ---- 33.10 +2.60 30.50 1790 ---- ---- ---- ---- 34.10 +2.70 31.40 1795 ---- ---- ---- ---- 35.10 +2.80 32.30 1800 ---- ---- ---- ---- 36.20 +2.90 33.30 1805 ---- ---- ---- ---- 37.20 +2.90 34.30 1810 ---- ---- ---- ---- 38.30 +3.00 35.30 1815 ---- ---- ---- ---- 39.50 +3.20 36.30 1820 ---- ---- ---- ---- 40.60 +3.20 37.40 1825 ---- ---- ---- ---- 41.80 +3.30 38.50 1830 ---- ---- ---- ---- 43.10 +3.40 39.70 1835 ---- ---- ---- ---- 44.40 +3.50 40.90 1840 ---- ---- ---- ---- 45.70 +3.60 42.10 1845 ---- ---- ---- ---- 47.00 +3.70 43.30 1850 ---- ---- ---- ---- 48.40 +3.80 44.60 1855 ---- ---- ---- ---- 49.90 +4.00 45.90 1860 ---- ---- ---- ---- 51.30 +4.00 47.30 1865 ---- ---- ---- ---- 52.80 +4.10 48.70 1870 ---- ---- ---- ---- 54.40 +4.30 50.10 1875 ---- ---- ---- ---- 56.00 +4.40 51.60 1880 ---- ---- ---- ---- 57.60 +4.50 53.10 1885 ---- ---- ---- ---- 59.20 +4.60 54.60 1890 ---- ---- ---- ---- 60.90 +4.70 56.20 1895 ---- ---- ---- ---- 62.60 +4.80 57.80 1900 ---- ---- ---- ---- 64.40 +4.90 59.50 1905 ---- ---- ---- ---- 66.20 +5.10 61.10 1910 ---- ---- ---- ---- 68.00 +5.20 62.80 1915 ---- ---- ---- ---- 69.90 +5.30 64.60 1920 ---- ---- ---- ---- 71.80 +5.40 66.40 1925 ---- ---- ---- ---- 73.80 +5.60 68.20 1930 ---- ---- ---- ---- 75.80 +5.80 70.00 1935 ---- ---- ---- ---- 77.80 +5.90 71.90 1940 ---- ---- ---- ---- 79.80 +6.00 73.80 1945 ---- ---- ---- ---- 81.90 +6.10 75.80 1950 ---- ---- ---- ---- 84.00 +6.20 77.80 1955 ---- ---- ---- ---- 86.20 +6.40 79.80 1960 ---- ---- ---- ---- 88.30 +6.50 81.80 1965 ---- ---- ---- ---- 90.50 +6.60 83.90 1970 ---- ---- ---- ---- 92.80 +6.80 86.00 1975 ---- ---- ---- ---- 95.10 +7.00 88.10 1980 ---- ---- ---- ---- 97.40 +7.10 90.30 1985 ---- ---- ---- ---- 99.70 +7.20 92.50 1990 ---- ---- ---- ---- 102.10 +7.40 94.70 1995 ---- ---- ---- ---- 104.40 +7.40 97.00 2000 ---- ---- ---- ---- 106.90 +7.70 99.20 2005 ---- ---- ---- ---- 109.30 +7.70 101.60 2010 ---- ---- ---- ---- 111.80 +7.90 103.90 2015 ---- ---- ---- ---- 114.30 +8.00 106.30 2020 ---- ---- ---- ---- 116.90 +8.20 108.70 2025 ---- ---- ---- ---- 119.50 +8.40 111.10 2030 ---- ---- ---- ---- 122.10 +8.50 113.60 2035 ---- ---- ---- ---- 124.80 +8.70 116.10 2040 ---- ---- ---- ---- 127.50 +8.80 118.70 2045 ---- ---- ---- ---- 130.20 +8.90 121.30 2050 ---- ---- ---- ---- 132.90 +9.00 123.90 2055 ---- ---- ---- ---- 135.70 +9.20 126.50 2060 ---- ---- ---- ---- 138.60 +9.40 129.20 2065 ---- ---- ---- ---- 141.40 +9.50 131.90 2070 ---- ---- ---- ---- 144.30 +9.70 134.60 2075 ---- ---- ---- ---- 147.20 +9.80 137.40 2080 ---- ---- ---- ---- 150.20 +10.00 140.20 2085 ---- ---- ---- ---- 153.10 +10.00 143.10 2090 ---- ---- ---- ---- 156.20 +10.30 145.90 2095 ---- ---- ---- ---- 159.20 +10.40 148.80 2100 ---- ---- ---- ---- 162.30 +10.60 151.70 2105 ---- ---- ---- ---- 165.40 +10.70 154.70 2110 ---- ---- ---- ---- 168.50 +10.80 157.70 2115 ---- ---- ---- ---- 171.70 +11.00 160.70 2120 ---- ---- ---- ---- 174.90 +11.10 163.80 2125 ---- ---- ---- ---- 178.10 +11.30 166.80 2130 ---- ---- ---- ---- 181.40 +11.40 170.00 2135 ---- ---- ---- ---- 184.60 +11.50 173.10 2140 ---- ---- ---- ---- 187.90 +11.60 176.30 2145 ---- ---- ---- ---- 191.30 +11.80 179.50 2150 ---- ---- ---- ---- 194.60 +11.90 182.70 2155 ---- ---- ---- ---- 198.00 +12.10 185.90 2160 ---- ---- ---- ---- 201.40 +12.20 189.20 2165 ---- ---- ---- ---- 204.90 +12.40 192.50 2170 ---- ---- ---- ---- 208.40 +12.60 195.80 2175 ---- ---- ---- ---- 211.80 +12.60 199.20 2180 ---- ---- ---- ---- 215.40 +12.80 202.60 2185 ---- ---- ---- ---- 218.90 +12.90 206.00 2190 ---- ---- ---- ---- 222.50 +13.10 209.40 2195 ---- ---- ---- ---- 226.10 +13.20 212.90 2200 ---- ---- ---- ---- 229.70 +13.30 216.40 2205 ---- ---- ---- ---- 233.30 +13.40 219.90 2210 ---- ---- ---- ---- 237.00 +13.60 223.40 2215 ---- ---- ---- ---- 240.70 +13.70 227.00 2220 ---- ---- ---- ---- 244.40 +13.90 230.50 2225 ---- ---- ---- ---- 248.10 +14.00 234.10 2230 ---- ---- ---- ---- 251.90 +14.10 237.80 2235 ---- ---- ---- ---- 255.60 +14.20 241.40 2240 ---- ---- ---- ---- 259.40 +14.30 245.10 2245 ---- ---- ---- ---- 263.20 +14.40 248.80 2250 ---- ---- ---- ---- 267.10 +14.60 252.50 2255 ---- ---- ---- ---- 270.90 +14.70 256.20 2260 ---- ---- ---- ---- 274.80 +14.80 260.00 2265 ---- ---- ---- ---- 278.70 +15.00 263.70 2270 ---- ---- ---- ---- 282.60 +15.10 267.50 2275 ---- ---- ---- ---- 286.50 +15.20 271.30 2280 ---- ---- ---- ---- 290.50 +15.30 275.20 2285 ---- ---- ---- ---- 294.50 +15.50 279.00 2290 ---- ---- ---- ---- 298.40 +15.50 282.90 2300 ---- ---- ---- ---- 306.40 +15.70 290.70 2310 ---- ---- ---- ---- 314.50 +16.00 298.50 2320 ---- ---- ---- ---- 322.70 +16.30 306.40 2325 ---- ---- ---- ---- 326.80 +16.40 310.40 2330 ---- ---- ---- ---- 330.90 +16.50 314.40 2340 ---- ---- ---- ---- 339.10 +16.60 322.50 2350 ---- ---- ---- ---- 347.40 +16.80 330.60 2360 ---- ---- ---- ---- 355.80 +17.10 338.70 2370 ---- ---- ---- ---- 364.20 +17.20 347.00 2375 ---- ---- ---- ---- 368.50 +17.40 351.10 2380 ---- ---- ---- ---- 372.70 +17.50 355.20 2390 ---- ---- ---- ---- 381.20 +17.70 363.50 2400 ---- ---- ---- ---- 389.80 +17.90 371.90 2425 ---- ---- ---- ---- 411.30 +18.30 393.00 2450 ---- ---- ---- ---- 433.20 +18.80 414.40 2475 ---- ---- ---- ---- 455.20 +19.10 436.10 2500 ---- ---- ---- ---- 477.50 +19.60 457.90 2525 ---- ---- ---- ---- 500.00 +20.00 480.00 2550 ---- ---- ---- ---- 522.70 +20.40 502.30 2575 ---- 546.80B ---- ---- 545.50 +20.70 524.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.50 +.10 2.40 1375 ---- ---- ---- ---- 3.00 +.10 2.90 1400 ---- ---- ---- ---- 3.60 +.10 3.50 1425 ---- ---- ---- ---- 4.40 +.30 4.10 1440 ---- ---- ---- ---- 4.90 +.30 4.60 1450 ---- ---- ---- ---- 5.20 +.30 4.90 1460 ---- ---- ---- ---- 5.60 +.30 5.30 1470 ---- ---- ---- ---- 6.00 +.30 5.70 1475 ---- ---- ---- ---- 6.20 +.30 5.90 1480 ---- ---- ---- ---- 6.40 +.30 6.10 1490 ---- ---- ---- ---- 6.90 +.40 6.50 1500 ---- ---- ---- ---- 7.30 +.40 6.90 1510 ---- ---- ---- ---- 7.80 +.40 7.40 1520 ---- ---- ---- ---- 8.40 +.50 7.90 1525 ---- ---- ---- ---- 8.60 +.50 8.10 1530 ---- ---- ---- ---- 8.90 +.50 8.40 1540 ---- ---- ---- ---- 9.50 +.60 8.90 1545 ---- ---- ---- ---- 9.80 +.60 9.20 1550 ---- ---- ---- ---- 10.10 +.60 9.50 1555 ---- ---- ---- ---- 10.40 +.70 9.70 1560 ---- ---- ---- ---- 10.70 +.70 10.00 1565 ---- ---- ---- ---- 11.00 +.70 10.30 1570 ---- ---- ---- ---- 11.40 +.80 10.60 1575 ---- ---- ---- ---- 11.70 +.70 11.00 1580 ---- ---- ---- ---- 12.00 +.70 11.30 1585 ---- ---- ---- ---- 12.40 +.80 11.60 1590 ---- ---- ---- ---- 12.80 +.90 11.90 1595 ---- ---- ---- ---- 13.10 +.80 12.30 1600 ---- ---- ---- ---- 13.50 +.90 12.60 1605 ---- ---- ---- ---- 13.90 +.90 13.00 1610 ---- ---- ---- ---- 14.30 +1.00 13.30 1615 ---- ---- ---- ---- 14.70 +1.00 13.70 1620 ---- ---- ---- ---- 15.10 +1.00 14.10 1625 ---- ---- ---- ---- 15.50 +1.00 14.50 1630 ---- ---- ---- ---- 15.90 +1.00 14.90 1635 ---- ---- ---- ---- 16.40 +1.10 15.30 1640 ---- ---- ---- ---- 16.80 +1.10 15.70 1645 ---- ---- ---- ---- 17.20 +1.10 16.10 1650 ---- ---- ---- ---- 17.70 +1.20 16.50 1655 ---- ---- ---- ---- 18.20 +1.30 16.90 1660 ---- ---- ---- ---- 18.70 +1.30 17.40 1665 ---- ---- ---- ---- 19.20 +1.40 17.80 1670 ---- ---- ---- ---- 19.70 +1.40 18.30 1675 ---- ---- ---- ---- 20.20 +1.40 18.80 1680 ---- ---- ---- ---- 20.70 +1.50 19.20 1685 ---- ---- ---- ---- 21.20 +1.50 19.70 1690 ---- ---- ---- ---- 21.80 +1.60 20.20 1695 ---- ---- ---- ---- 22.40 +1.60 20.80 1700 ---- ---- ---- ---- 22.90 +1.60 21.30 1705 ---- ---- ---- ---- 23.50 +1.70 21.80 1710 ---- ---- ---- ---- 24.20 +1.80 22.40 1715 ---- ---- ---- ---- 24.80 +1.80 23.00 1720 ---- ---- ---- ---- 25.40 +1.80 23.60 1725 ---- ---- ---- ---- 26.10 +1.90 24.20 1730 ---- ---- ---- ---- 26.80 +2.00 24.80 1735 ---- ---- ---- ---- 27.50 +2.00 25.50 1740 ---- ---- ---- ---- 28.20 +2.10 26.10 1745 ---- ---- ---- ---- 28.90 +2.10 26.80 1750 ---- ---- ---- ---- 29.70 +2.20 27.50 1755 ---- ---- ---- ---- 30.50 +2.30 28.20 1760 ---- ---- ---- ---- 31.30 +2.30 29.00 1765 ---- ---- ---- ---- 32.10 +2.40 29.70 1770 ---- ---- ---- ---- 33.00 +2.50 30.50 1775 ---- ---- ---- ---- 33.90 +2.60 31.30 1780 ---- ---- ---- ---- 34.80 +2.60 32.20 1785 ---- ---- ---- ---- 35.70 +2.70 33.00 1790 ---- ---- ---- ---- 36.70 +2.80 33.90 1795 ---- ---- ---- ---- 37.70 +2.90 34.80 1800 ---- ---- ---- ---- 38.70 +2.90 35.80 1805 ---- ---- ---- ---- 39.80 +3.00 36.80 1810 ---- ---- ---- ---- 40.90 +3.10 37.80 1815 ---- ---- ---- ---- 42.00 +3.20 38.80 1820 ---- ---- ---- ---- 43.20 +3.30 39.90 1825 ---- ---- ---- ---- 44.30 +3.30 41.00 1830 ---- ---- ---- ---- 45.60 +3.50 42.10 1835 ---- ---- ---- ---- 46.80 +3.50 43.30 1840 ---- ---- ---- ---- 48.10 +3.60 44.50 1845 ---- ---- ---- ---- 49.50 +3.80 45.70 1850 ---- ---- ---- ---- 50.90 +3.90 47.00 1855 ---- ---- ---- ---- 52.30 +4.00 48.30 1860 ---- ---- ---- ---- 53.70 +4.00 49.70 1865 ---- ---- ---- ---- 55.20 +4.10 51.10 1870 ---- ---- ---- ---- 56.80 +4.30 52.50 1875 ---- ---- ---- ---- 58.30 +4.40 53.90 1880 ---- ---- ---- ---- 59.90 +4.50 55.40 1885 ---- ---- ---- ---- 61.60 +4.60 57.00 1890 ---- ---- ---- ---- 63.30 +4.80 58.50 1895 ---- ---- ---- ---- 65.00 +4.80 60.20 1900 ---- ---- ---- ---- 66.80 +5.00 61.80 1905 ---- ---- ---- ---- 68.60 +5.10 63.50 1910 ---- ---- ---- ---- 70.40 +5.20 65.20 1915 ---- ---- ---- ---- 72.30 +5.30 67.00 1920 ---- ---- ---- ---- 74.20 +5.40 68.80 1925 ---- ---- ---- ---- 76.20 +5.60 70.60 1930 ---- ---- ---- ---- 78.20 +5.70 72.50 1935 ---- ---- ---- ---- 80.20 +5.80 74.40 1940 ---- ---- ---- ---- 82.30 +6.00 76.30 1945 ---- ---- ---- ---- 84.40 +6.10 78.30 1950 ---- ---- ---- ---- 86.60 +6.30 80.30 1955 ---- ---- ---- ---- 88.80 +6.40 82.40 1960 ---- ---- ---- ---- 91.00 +6.50 84.50 1965 ---- ---- ---- ---- 93.30 +6.70 86.60 1970 ---- ---- ---- ---- 95.60 +6.80 88.80 1975 ---- ---- ---- ---- 97.90 +6.90 91.00 1980 ---- ---- ---- ---- 100.30 +7.10 93.20 1985 ---- ---- ---- ---- 102.70 +7.20 95.50 1990 ---- ---- ---- ---- 105.10 +7.30 97.80 1995 ---- ---- ---- ---- 107.60 +7.40 100.20 2000 ---- ---- ---- ---- 110.20 +7.60 102.60 2005 ---- ---- ---- ---- 112.70 +7.70 105.00 2010 ---- ---- ---- ---- 115.30 +7.90 107.40 2015 ---- ---- ---- ---- 117.90 +8.00 109.90 2020 ---- ---- ---- ---- 120.60 +8.20 112.40 2025 ---- ---- ---- ---- 123.30 +8.30 115.00 2030 ---- ---- ---- ---- 126.00 +8.40 117.60 2035 ---- ---- ---- ---- 128.80 +8.60 120.20 2040 ---- ---- ---- ---- 131.60 +8.70 122.90 2045 ---- ---- ---- ---- 134.40 +8.90 125.50 2050 ---- ---- ---- ---- 137.20 +9.00 128.20 2055 ---- ---- ---- ---- 140.10 +9.10 131.00 2060 ---- ---- ---- ---- 143.00 +9.20 133.80 2065 ---- ---- ---- ---- 146.00 +9.40 136.60 2070 ---- ---- ---- ---- 149.00 +9.60 139.40 2075 ---- ---- ---- ---- 152.00 +9.70 142.30 2080 ---- ---- ---- ---- 155.00 +9.80 145.20 2085 ---- ---- ---- ---- 158.10 +10.00 148.10 2090 ---- ---- ---- ---- 161.20 +10.10 151.10 2095 ---- ---- ---- ---- 164.30 +10.20 154.10 2100 ---- ---- ---- ---- 167.50 +10.40 157.10 2105 ---- ---- ---- ---- 170.60 +10.50 160.10 2110 ---- ---- ---- ---- 173.80 +10.60 163.20 2115 ---- ---- ---- ---- 177.10 +10.80 166.30 2120 ---- ---- ---- ---- 180.30 +10.90 169.40 2125 ---- ---- ---- ---- 183.60 +11.00 172.60 2130 ---- ---- ---- ---- 186.90 +11.20 175.70 2135 ---- ---- ---- ---- 190.30 +11.40 178.90 2140 ---- ---- ---- ---- 193.60 +11.40 182.20 2145 ---- ---- ---- ---- 197.00 +11.60 185.40 2150 ---- ---- ---- ---- 200.40 +11.70 188.70 2155 ---- ---- ---- ---- 203.90 +11.90 192.00 2160 ---- ---- ---- ---- 207.30 +12.00 195.30 2165 ---- ---- ---- ---- 210.80 +12.10 198.70 2170 ---- ---- ---- ---- 214.30 +12.20 202.10 2175 ---- ---- ---- ---- 217.80 +12.40 205.40 2180 ---- ---- ---- ---- 221.40 +12.50 208.90 2185 ---- ---- ---- ---- 224.90 +12.60 212.30 2190 ---- ---- ---- ---- 228.50 +12.70 215.80 2195 ---- ---- ---- ---- 232.10 +12.90 219.20 2200 ---- ---- ---- ---- 235.80 +13.10 222.70 2205 ---- ---- ---- ---- 239.40 +13.10 226.30 2210 ---- ---- ---- ---- 243.10 +13.30 229.80 2215 ---- ---- ---- ---- 246.70 +13.30 233.40 2220 ---- ---- ---- ---- 250.40 +13.50 236.90 2225 ---- ---- ---- ---- 254.20 +13.70 240.50 2230 ---- ---- ---- ---- 257.90 +13.80 244.10 2235 ---- ---- ---- ---- 261.70 +13.90 247.80 2240 ---- ---- ---- ---- 265.40 +14.00 251.40 2245 ---- ---- ---- ---- 269.20 +14.10 255.10 2250 ---- ---- ---- ---- 273.00 +14.20 258.80 2255 ---- ---- ---- ---- 276.90 +14.40 262.50 2260 ---- ---- ---- ---- 280.70 +14.50 266.20 2265 ---- ---- ---- ---- 284.50 +14.50 270.00 2270 ---- ---- ---- ---- 288.40 +14.70 273.70 2275 ---- ---- ---- ---- 292.30 +14.80 277.50 2280 ---- ---- ---- ---- 296.20 +14.90 281.30 2285 ---- ---- ---- ---- 300.10 +15.00 285.10 2290 ---- ---- ---- ---- 304.10 +15.20 288.90 2300 ---- ---- ---- ---- 312.00 +15.40 296.60 2310 ---- ---- ---- ---- 320.00 +15.70 304.30 2320 ---- ---- ---- ---- 328.00 +15.80 312.20 2325 ---- ---- ---- ---- 332.00 +15.90 316.10 2330 ---- ---- ---- ---- 336.10 +16.10 320.00 2340 ---- ---- ---- ---- 344.20 +16.20 328.00 2350 ---- ---- ---- ---- 352.40 +16.40 336.00 2360 ---- ---- ---- ---- 360.60 +16.60 344.00 2370 ---- ---- ---- ---- 368.90 +16.80 352.10 2375 ---- ---- ---- ---- 373.10 +16.90 356.20 2380 ---- ---- ---- ---- 377.30 +17.10 360.20 2390 ---- ---- ---- ---- 385.70 +17.30 368.40 2400 ---- ---- ---- ---- 394.10 +17.40 376.70 2425 ---- ---- ---- ---- 415.40 +17.90 397.50 2450 ---- ---- ---- ---- 436.90 +18.30 418.60 2475 ---- ---- ---- ---- 458.70 +18.70 440.00 2500 ---- ---- ---- ---- 480.70 +19.10 461.60 2525 ---- ---- ---- ---- 503.00 +19.60 483.40 2550 ---- ---- ---- ---- 525.40 +20.00 505.40 2575 ---- 549.80B ---- ---- 548.00 +20.30 527.70 3400 ---- ---- ---- ---- 1348.40 +27.30 1321.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.30 +.10 2.20 1325 ---- ---- ---- ---- 2.70 +.10 2.60 1350 ---- ---- ---- ---- 3.20 +.10 3.10 1375 ---- ---- ---- ---- 3.70 +.10 3.60 1400 ---- ---- ---- ---- 4.40 +.20 4.20 1425 ---- ---- ---- ---- 5.10 +.20 4.90 1450 ---- ---- ---- ---- 6.00 +.30 5.70 1460 ---- ---- ---- ---- 6.30 +.20 6.10 1470 ---- ---- ---- ---- 6.70 +.30 6.40 1475 ---- ---- ---- ---- 6.90 +.30 6.60 1480 ---- ---- ---- ---- 7.10 +.30 6.80 1490 ---- ---- ---- ---- 7.50 +.30 7.20 1500 ---- ---- ---- ---- 8.00 +.40 7.60 1510 ---- ---- ---- ---- 8.50 +.40 8.10 1520 ---- ---- ---- ---- 9.00 +.50 8.50 1525 ---- ---- ---- ---- 9.20 +.40 8.80 1530 ---- ---- ---- ---- 9.50 +.50 9.00 1540 ---- ---- ---- ---- 10.00 +.50 9.50 1545 ---- ---- ---- ---- 10.30 +.50 9.80 1550 ---- ---- ---- ---- 10.60 +.50 10.10 1555 ---- ---- ---- ---- 10.90 +.50 10.40 1560 ---- ---- ---- ---- 11.20 +.60 10.60 1565 ---- ---- ---- ---- 11.50 +.60 10.90 1570 ---- ---- ---- ---- 11.80 +.60 11.20 1575 ---- ---- ---- ---- 12.20 +.70 11.50 1580 ---- ---- ---- ---- 12.50 +.60 11.90 1585 ---- ---- ---- ---- 12.80 +.60 12.20 1590 ---- ---- ---- ---- 13.20 +.70 12.50 1595 ---- ---- ---- ---- 13.60 +.80 12.80 1600 ---- ---- ---- ---- 13.90 +.70 13.20 1605 ---- ---- ---- ---- 14.30 +.80 13.50 1610 ---- ---- ---- ---- 14.70 +.80 13.90 1615 ---- ---- ---- ---- 15.10 +.80 14.30 1620 ---- ---- ---- ---- 15.50 +.90 14.60 1625 ---- ---- ---- ---- 15.90 +.90 15.00 1630 ---- ---- ---- ---- 16.30 +.90 15.40 1635 ---- ---- ---- ---- 16.70 +.90 15.80 1640 ---- ---- ---- ---- 17.20 +1.00 16.20 1645 ---- ---- ---- ---- 17.60 +1.00 16.60 1650 ---- ---- ---- ---- 18.10 +1.00 17.10 1655 ---- ---- ---- ---- 18.60 +1.10 17.50 1660 ---- ---- ---- ---- 19.00 +1.00 18.00 1665 ---- ---- ---- ---- 19.50 +1.10 18.40 1670 ---- ---- ---- ---- 20.10 +1.20 18.90 1675 ---- ---- ---- ---- 20.60 +1.20 19.40 1680 ---- ---- ---- ---- 21.10 +1.20 19.90 1685 ---- ---- ---- ---- 21.60 +1.20 20.40 1690 ---- ---- ---- ---- 22.20 +1.30 20.90 1695 ---- ---- ---- ---- 22.80 +1.40 21.40 1700 ---- ---- ---- ---- 23.40 +1.40 22.00 1705 ---- ---- ---- ---- 24.00 +1.50 22.50 1710 ---- ---- ---- ---- 24.60 +1.50 23.10 1715 ---- ---- ---- ---- 25.20 +1.50 23.70 1720 ---- ---- ---- ---- 25.90 +1.60 24.30 1725 ---- ---- ---- ---- 26.60 +1.70 24.90 1730 ---- ---- ---- ---- 27.20 +1.60 25.60 1735 ---- ---- ---- ---- 28.00 +1.80 26.20 1740 ---- ---- ---- ---- 28.70 +1.80 26.90 1745 ---- ---- ---- ---- 29.40 +1.80 27.60 1750 ---- ---- ---- ---- 30.20 +1.90 28.30 1755 ---- ---- ---- ---- 31.00 +2.00 29.00 1760 ---- ---- ---- ---- 31.80 +2.00 29.80 1765 ---- ---- ---- ---- 32.60 +2.00 30.60 1770 ---- ---- ---- ---- 33.50 +2.10 31.40 1775 ---- ---- ---- ---- 34.40 +2.20 32.20 1780 ---- ---- ---- ---- 35.30 +2.30 33.00 1785 ---- ---- ---- ---- 36.20 +2.30 33.90 1790 ---- ---- ---- ---- 37.10 +2.30 34.80 1795 ---- ---- ---- ---- 38.10 +2.40 35.70 1800 ---- ---- ---- ---- 39.10 +2.50 36.60 1805 ---- ---- ---- ---- 40.20 +2.60 37.60 1810 ---- ---- ---- ---- 41.20 +2.60 38.60 1815 ---- ---- ---- ---- 42.30 +2.70 39.60 1820 ---- ---- ---- ---- 43.50 +2.80 40.70 1825 ---- ---- ---- ---- 44.60 +2.80 41.80 1830 ---- ---- ---- ---- 45.80 +2.90 42.90 1835 ---- ---- ---- ---- 47.10 +3.10 44.00 1840 ---- ---- ---- ---- 48.30 +3.10 45.20 1845 ---- ---- ---- ---- 49.60 +3.20 46.40 1850 ---- ---- ---- ---- 50.90 +3.30 47.60 1855 ---- ---- ---- ---- 52.30 +3.40 48.90 1860 ---- ---- ---- ---- 53.70 +3.50 50.20 1865 ---- ---- ---- ---- 55.10 +3.50 51.60 1870 ---- ---- ---- ---- 56.60 +3.70 52.90 1875 ---- ---- ---- ---- 58.10 +3.80 54.30 1880 ---- ---- ---- ---- 59.60 +3.90 55.70 1885 ---- ---- ---- ---- 61.20 +4.00 57.20 1890 ---- ---- ---- ---- 62.80 +4.10 58.70 1895 ---- ---- ---- ---- 64.40 +4.20 60.20 1900 ---- ---- ---- ---- 66.00 +4.20 61.80 1905 ---- ---- ---- ---- 67.70 +4.30 63.40 1910 ---- ---- ---- ---- 69.40 +4.40 65.00 1915 ---- ---- ---- ---- 71.20 +4.60 66.60 1920 ---- ---- ---- ---- 72.90 +4.60 68.30 1925 ---- ---- ---- ---- 74.70 +4.70 70.00 1930 ---- ---- ---- ---- 76.60 +4.90 71.70 1935 ---- ---- ---- ---- 78.40 +5.00 73.40 1940 ---- ---- ---- ---- 80.30 +5.10 75.20 1945 ---- ---- ---- ---- 82.20 +5.20 77.00 1950 ---- ---- ---- ---- 84.20 +5.40 78.80 1955 ---- ---- ---- ---- 86.20 +5.50 80.70 1960 ---- ---- ---- ---- 88.20 +5.60 82.60 1965 ---- ---- ---- ---- 90.30 +5.70 84.60 1970 ---- ---- ---- ---- 92.30 +5.80 86.50 1975 ---- ---- ---- ---- 94.50 +6.00 88.50 1980 ---- ---- ---- ---- 96.60 +6.00 90.60 1985 ---- ---- ---- ---- 98.80 +6.10 92.70 1990 ---- ---- ---- ---- 101.10 +6.30 94.80 1995 ---- ---- ---- ---- 103.40 +6.40 97.00 2000 ---- ---- ---- ---- 105.70 +6.50 99.20 2005 ---- ---- ---- ---- 108.10 +6.70 101.40 2010 ---- ---- ---- ---- 110.50 +6.80 103.70 2015 ---- ---- ---- ---- 113.00 +7.00 106.00 2020 ---- ---- ---- ---- 115.50 +7.10 108.40 2025 ---- ---- ---- ---- 118.00 +7.20 110.80 2030 ---- ---- ---- ---- 120.60 +7.30 113.30 2035 ---- ---- ---- ---- 123.20 +7.50 115.70 2040 ---- ---- ---- ---- 125.80 +7.60 118.20 2045 ---- ---- ---- ---- 128.50 +7.70 120.80 2050 ---- ---- ---- ---- 131.20 +7.80 123.40 2055 ---- ---- ---- ---- 133.90 +7.90 126.00 2060 ---- ---- ---- ---- 136.70 +8.10 128.60 2065 ---- ---- ---- ---- 139.50 +8.20 131.30 2070 ---- ---- ---- ---- 142.40 +8.40 134.00 2075 ---- ---- ---- ---- 145.30 +8.50 136.80 2080 ---- ---- ---- ---- 148.20 +8.60 139.60 2085 ---- ---- ---- ---- 151.10 +8.70 142.40 2090 ---- ---- ---- ---- 154.10 +8.90 145.20 2095 ---- ---- ---- ---- 157.10 +9.00 148.10 2100 ---- ---- ---- ---- 160.10 +9.10 151.00 2105 ---- ---- ---- ---- 163.20 +9.30 153.90 2110 ---- ---- ---- ---- 166.30 +9.40 156.90 2115 ---- ---- ---- ---- 169.40 +9.50 159.90 2120 ---- ---- ---- ---- 172.60 +9.70 162.90 2125 ---- ---- ---- ---- 175.80 +9.80 166.00 2130 ---- ---- ---- ---- 179.00 +9.90 169.10 2135 ---- ---- ---- ---- 182.20 +10.00 172.20 2140 ---- ---- ---- ---- 185.50 +10.20 175.30 2145 ---- ---- ---- ---- 188.80 +10.30 178.50 2150 ---- ---- ---- ---- 192.10 +10.40 181.70 2155 ---- ---- ---- ---- 195.40 +10.50 184.90 2160 ---- ---- ---- ---- 198.80 +10.70 188.10 2165 ---- ---- ---- ---- 202.20 +10.80 191.40 2170 ---- ---- ---- ---- 205.60 +10.90 194.70 2175 ---- ---- ---- ---- 209.00 +11.00 198.00 2180 ---- ---- ---- ---- 212.50 +11.10 201.40 2185 ---- ---- ---- ---- 216.00 +11.30 204.70 2190 ---- ---- ---- ---- 219.50 +11.40 208.10 2195 ---- ---- ---- ---- 223.00 +11.50 211.50 2200 ---- ---- ---- ---- 226.60 +11.60 215.00 2205 ---- ---- ---- ---- 230.20 +11.80 218.40 2210 ---- ---- ---- ---- 233.80 +11.90 221.90 2215 ---- ---- ---- ---- 237.40 +12.00 225.40 2220 ---- ---- ---- ---- 241.00 +12.10 228.90 2225 ---- ---- ---- ---- 244.70 +12.20 232.50 2230 ---- ---- ---- ---- 248.40 +12.40 236.00 2235 ---- ---- ---- ---- 252.10 +12.50 239.60 2240 ---- ---- ---- ---- 255.80 +12.60 243.20 2245 ---- ---- ---- ---- 259.50 +12.70 246.80 2250 ---- ---- ---- ---- 263.30 +12.80 250.50 2255 ---- ---- ---- ---- 267.00 +12.90 254.10 2260 ---- ---- ---- ---- 270.80 +13.00 257.80 2265 ---- ---- ---- ---- 274.60 +13.10 261.50 2270 ---- ---- ---- ---- 278.40 +13.20 265.20 2275 ---- ---- ---- ---- 282.30 +13.40 268.90 2280 ---- ---- ---- ---- 286.10 +13.40 272.70 2285 ---- ---- ---- ---- 290.00 +13.60 276.40 2290 ---- ---- ---- ---- 293.90 +13.70 280.20 2295 ---- ---- ---- ---- 297.80 +13.80 284.00 2300 ---- ---- ---- ---- 301.70 +13.90 287.80 2305 ---- ---- ---- ---- 305.60 +13.90 291.70 2310 ---- ---- ---- ---- 309.60 +14.10 295.50 2320 ---- ---- ---- ---- 317.50 +14.30 303.20 2325 ---- ---- ---- ---- 321.50 +14.40 307.10 2330 ---- ---- ---- ---- 325.50 +14.50 311.00 2340 ---- ---- ---- ---- 333.60 +14.70 318.90 2350 ---- ---- ---- ---- 341.70 +14.90 326.80 2360 ---- ---- ---- ---- 349.80 +15.00 334.80 2370 ---- ---- ---- ---- 358.10 +15.30 342.80 2375 ---- ---- ---- ---- 362.20 +15.40 346.80 2380 ---- ---- ---- ---- 366.30 +15.40 350.90 2390 ---- ---- ---- ---- 374.60 +15.60 359.00 2400 ---- ---- ---- ---- 383.00 +15.80 367.20 2425 ---- ---- ---- ---- 404.10 +16.30 387.80 2450 ---- ---- ---- ---- 425.50 +16.70 408.80 2475 ---- ---- ---- ---- 447.10 +17.10 430.00 2500 ---- ---- ---- ---- 469.00 +17.60 451.40 2525 ---- ---- ---- ---- 491.00 +17.90 473.10 2550 ---- ---- ---- ---- 513.30 +18.30 495.00 2575 ---- ---- ---- ---- 535.80 +18.60 517.20 2600 ---- ---- ---- ---- 558.40 +18.90 539.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .40 UNCH .40 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 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH .80 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1230 ---- ---- ---- ---- 1.10 +.10 1.00 1235 ---- ---- ---- ---- 1.10 UNCH 1.10 1240 ---- ---- ---- ---- 1.20 +.10 1.10 1245 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1255 ---- ---- ---- ---- 1.30 UNCH 1.30 1260 ---- ---- ---- ---- 1.40 UNCH 1.40 1265 ---- ---- ---- ---- 1.50 +.10 1.40 1270 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 1280 ---- ---- ---- ---- 1.70 +.10 1.60 1285 ---- ---- ---- ---- 1.70 UNCH 1.70 1290 ---- ---- ---- ---- 1.80 UNCH 1.80 1295 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.00 +.10 1.90 1305 ---- ---- ---- ---- 2.10 +.10 2.00 1310 ---- ---- ---- ---- 2.20 +.10 2.10 1315 ---- ---- ---- ---- 2.20 UNCH 2.20 1320 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.40 UNCH 2.40 1330 ---- ---- ---- ---- 2.50 UNCH 2.50 1335 ---- ---- ---- ---- 2.70 +.10 2.60 1340 ---- ---- ---- ---- 2.80 +.10 2.70 1345 ---- ---- ---- ---- 2.90 +.10 2.80 1350 ---- ---- ---- ---- 3.00 +.10 2.90 1355 ---- ---- ---- ---- 3.10 +.10 3.00 1360 ---- ---- ---- ---- 3.20 +.10 3.10 1365 ---- ---- ---- ---- 3.40 +.10 3.30 1370 ---- ---- ---- ---- 3.50 +.10 3.40 1375 ---- ---- ---- ---- 3.60 +.10 3.50 1380 ---- ---- ---- ---- 3.80 +.10 3.70 1385 ---- ---- ---- ---- 3.90 +.10 3.80 1390 ---- ---- ---- ---- 4.10 +.10 4.00 1395 ---- ---- ---- ---- 4.30 +.20 4.10 1400 ---- ---- ---- ---- 4.40 +.10 4.30 1405 ---- ---- ---- ---- 4.60 +.20 4.40 1410 ---- ---- ---- ---- 4.80 +.20 4.60 1415 ---- ---- ---- ---- 4.90 +.10 4.80 1420 ---- ---- ---- ---- 5.10 +.20 4.90 1425 ---- ---- ---- ---- 5.30 +.20 5.10 1430 ---- ---- ---- ---- 5.50 +.20 5.30 1435 ---- ---- ---- ---- 5.70 +.20 5.50 1440 ---- ---- ---- ---- 5.90 +.20 5.70 1445 ---- ---- ---- ---- 6.10 +.20 5.90 1450 ---- ---- ---- ---- 6.40 +.30 6.10 1455 ---- ---- ---- ---- 6.60 +.30 6.30 1460 ---- ---- ---- ---- 6.80 +.20 6.60 1465 ---- ---- ---- ---- 7.10 +.30 6.80 1470 ---- ---- ---- ---- 7.30 +.30 7.00 1475 ---- ---- ---- ---- 7.60 +.30 7.30 1480 ---- ---- ---- ---- 7.80 +.30 7.50 1485 ---- ---- ---- ---- 8.10 +.30 7.80 1490 ---- ---- ---- ---- 8.40 +.40 8.00 1495 ---- ---- ---- ---- 8.60 +.30 8.30 1500 ---- ---- ---- ---- 8.90 +.30 8.60 1505 ---- ---- ---- ---- 9.20 +.40 8.80 1510 ---- ---- ---- ---- 9.50 +.40 9.10 1515 ---- ---- ---- ---- 9.80 +.40 9.40 1520 ---- ---- ---- ---- 10.10 +.40 9.70 1525 ---- ---- ---- ---- 10.50 +.50 10.00 1530 ---- ---- ---- ---- 10.80 +.50 10.30 1535 ---- ---- ---- ---- 11.10 +.50 10.60 1540 ---- ---- ---- ---- 11.50 +.50 11.00 1545 ---- ---- ---- ---- 11.80 +.50 11.30 1550 ---- ---- ---- ---- 12.20 +.60 11.60 1555 ---- ---- ---- ---- 12.50 +.50 12.00 1560 ---- ---- ---- ---- 12.90 +.60 12.30 1565 ---- ---- ---- ---- 13.30 +.60 12.70 1570 ---- ---- ---- ---- 13.70 +.70 13.00 1575 ---- ---- ---- ---- 14.10 +.70 13.40 1580 ---- ---- ---- ---- 14.50 +.70 13.80 1585 ---- ---- ---- ---- 14.90 +.80 14.10 1590 ---- ---- ---- ---- 15.30 +.80 14.50 1595 ---- ---- ---- ---- 15.70 +.80 14.90 1600 ---- ---- ---- ---- 16.10 +.80 15.30 100 1605 ---- ---- ---- ---- 16.50 +.80 15.70 1610 ---- ---- ---- ---- 17.00 +.90 16.10 1615 ---- ---- ---- ---- 17.40 +.90 16.50 1620 ---- ---- ---- ---- 17.90 +.90 17.00 1625 ---- ---- ---- ---- 18.30 +.90 17.40 1630 ---- ---- ---- ---- 18.80 +1.00 17.80 1635 ---- ---- ---- ---- 19.20 +1.00 18.20 1640 ---- ---- ---- ---- 19.70 +1.00 18.70 1645 ---- ---- ---- ---- 20.20 +1.10 19.10 1650 ---- ---- ---- ---- 20.70 +1.10 19.60 1655 ---- ---- ---- ---- 21.20 +1.20 20.00 1660 ---- ---- ---- ---- 21.70 +1.20 20.50 1665 ---- ---- ---- ---- 22.20 +1.20 21.00 1670 ---- ---- ---- ---- 22.70 +1.20 21.50 1675 ---- ---- ---- ---- 23.20 +1.20 22.00 100 1680 ---- ---- ---- ---- 23.80 +1.30 22.50 1685 ---- ---- ---- ---- 24.30 +1.30 23.00 1690 ---- ---- ---- ---- 24.90 +1.40 23.50 1695 ---- ---- ---- ---- 25.50 +1.50 24.00 1700 ---- ---- ---- ---- 26.10 +1.50 24.60 1705 ---- ---- ---- ---- 26.70 +1.50 25.20 1710 ---- ---- ---- ---- 27.30 +1.50 25.80 1715 ---- ---- ---- ---- 28.00 +1.60 26.40 1720 ---- ---- ---- ---- 28.60 +1.60 27.00 1725 ---- ---- ---- ---- 29.30 +1.70 27.60 1730 ---- ---- ---- ---- 30.00 +1.70 28.30 1735 ---- ---- ---- ---- 30.70 +1.70 29.00 1740 ---- ---- ---- ---- 31.50 +1.80 29.70 1745 ---- ---- ---- ---- 32.30 +1.90 30.40 1750 ---- ---- ---- ---- 33.10 +1.90 31.20 1755 ---- ---- ---- ---- 33.90 +2.00 31.90 1760 ---- ---- ---- ---- 34.80 +2.10 32.70 1765 ---- ---- ---- ---- 35.70 +2.10 33.60 1770 ---- ---- ---- ---- 36.60 +2.20 34.40 1775 ---- ---- ---- ---- 37.60 +2.30 35.30 1780 ---- ---- ---- ---- 38.60 +2.40 36.20 1785 ---- ---- ---- ---- 39.60 +2.40 37.20 1790 ---- ---- ---- ---- 40.60 +2.40 38.20 1795 ---- ---- ---- ---- 41.70 +2.50 39.20 1800 ---- ---- ---- ---- 42.80 +2.60 40.20 1805 ---- ---- ---- ---- 43.90 +2.70 41.20 1810 ---- ---- ---- ---- 45.00 +2.70 42.30 1815 ---- ---- ---- ---- 46.20 +2.80 43.40 1820 ---- ---- ---- ---- 47.40 +2.90 44.50 1825 ---- ---- ---- ---- 48.60 +2.90 45.70 1830 ---- ---- ---- ---- 49.90 +3.10 46.80 1835 ---- ---- ---- ---- 51.10 +3.10 48.00 1840 ---- ---- ---- ---- 52.40 +3.10 49.30 1845 ---- ---- ---- ---- 53.80 +3.30 50.50 1850 ---- ---- ---- ---- 55.10 +3.30 51.80 1855 ---- ---- ---- ---- 56.50 +3.40 53.10 1860 ---- ---- ---- ---- 57.90 +3.50 54.40 1865 ---- ---- ---- ---- 59.30 +3.60 55.70 1870 ---- ---- ---- ---- 60.80 +3.70 57.10 1875 ---- ---- ---- ---- 62.30 +3.80 58.50 1880 ---- ---- ---- ---- 63.80 +3.90 59.90 75 1885 ---- ---- ---- ---- 65.40 +4.00 61.40 1890 ---- ---- ---- ---- 67.00 +4.10 62.90 1895 ---- ---- ---- ---- 68.60 +4.20 64.40 1900 ---- ---- ---- ---- 70.20 +4.30 65.90 1905 ---- ---- ---- ---- 71.90 +4.40 67.50 1910 ---- ---- ---- ---- 73.60 +4.50 69.10 1915 ---- ---- ---- ---- 75.40 +4.60 70.80 1920 ---- ---- ---- ---- 77.20 +4.70 72.50 1925 ---- ---- ---- ---- 79.00 +4.80 74.20 1930 ---- ---- ---- ---- 80.90 +4.90 76.00 1935 ---- ---- ---- ---- 82.80 +5.10 77.70 1940 ---- ---- ---- ---- 84.70 +5.10 79.60 1945 ---- ---- ---- ---- 86.70 +5.30 81.40 1950 ---- ---- ---- ---- 88.70 +5.40 83.30 1955 ---- ---- ---- ---- 90.70 +5.40 85.30 1960 ---- ---- ---- ---- 92.80 +5.60 87.20 1965 ---- ---- ---- ---- 94.90 +5.60 89.30 1970 ---- ---- ---- ---- 97.10 +5.80 91.30 100 1975 ---- ---- ---- ---- 99.30 +5.90 93.40 1980 ---- ---- ---- ---- 101.50 +6.00 95.50 1985 ---- ---- ---- ---- 103.80 +6.10 97.70 1990 ---- ---- ---- ---- 106.10 +6.30 99.80 1995 ---- ---- ---- ---- 108.50 +6.40 102.10 2000 ---- ---- ---- ---- 110.80 +6.50 104.30 130 2005 ---- ---- ---- ---- 113.30 +6.70 106.60 2010 ---- ---- ---- ---- 115.70 +6.70 109.00 220 2015 ---- ---- ---- ---- 118.20 +6.90 111.30 2020 ---- ---- ---- ---- 120.70 +7.00 113.70 2025 ---- ---- ---- ---- 123.30 +7.10 116.20 2030 ---- ---- ---- ---- 125.90 +7.30 118.60 2035 ---- ---- ---- ---- 128.50 +7.40 121.10 2040 ---- ---- ---- ---- 131.20 +7.50 123.70 50 2045 ---- ---- ---- ---- 133.90 +7.70 126.20 2050 ---- ---- ---- ---- 136.60 +7.80 128.80 2055 ---- ---- ---- ---- 139.30 +7.80 131.50 2060 ---- ---- ---- ---- 142.10 +8.00 134.10 2065 ---- ---- ---- ---- 145.00 +8.20 136.80 2070 ---- ---- ---- ---- 147.80 +8.20 139.60 2075 ---- ---- ---- ---- 150.70 +8.40 142.30 2080 ---- ---- ---- ---- 153.60 +8.50 145.10 2085 ---- ---- ---- ---- 156.60 +8.60 148.00 2090 ---- ---- ---- ---- 159.50 +8.70 150.80 2095 ---- ---- ---- ---- 162.60 +8.90 153.70 2100 ---- ---- ---- ---- 165.60 +9.00 156.60 2105 ---- ---- ---- ---- 168.70 +9.10 159.60 2110 ---- ---- ---- ---- 171.80 +9.30 162.50 2115 ---- ---- ---- ---- 174.90 +9.40 165.50 2120 ---- ---- ---- ---- 178.00 +9.40 168.60 2125 ---- ---- ---- ---- 181.20 +9.60 171.60 2130 ---- ---- ---- ---- 184.40 +9.70 174.70 2135 ---- ---- ---- ---- 187.70 +9.90 177.80 2140 ---- ---- ---- ---- 190.90 +9.90 181.00 2145 ---- ---- ---- ---- 194.20 +10.00 184.20 2150 ---- ---- ---- ---- 197.50 +10.20 187.30 2155 ---- ---- ---- ---- 200.90 +10.30 190.60 2160 ---- ---- ---- ---- 204.30 +10.50 193.80 2165 ---- ---- ---- ---- 207.60 +10.50 197.10 2170 ---- ---- ---- ---- 211.10 +10.70 200.40 2175 ---- ---- ---- ---- 214.50 +10.80 203.70 2180 ---- ---- ---- ---- 218.00 +10.90 207.10 2185 ---- ---- ---- ---- 221.50 +11.10 210.40 2190 ---- ---- ---- ---- 225.00 +11.20 213.80 2195 ---- ---- ---- ---- 228.50 +11.30 217.20 2200 ---- ---- ---- ---- 232.10 +11.40 220.70 2205 ---- ---- ---- ---- 235.60 +11.40 224.20 2210 ---- ---- ---- ---- 239.20 +11.60 227.60 2215 ---- ---- ---- ---- 242.80 +11.70 231.10 2220 ---- ---- ---- ---- 246.50 +11.80 234.70 2225 ---- ---- ---- ---- 250.10 +11.90 238.20 2230 ---- ---- ---- ---- 253.80 +12.00 241.80 2235 ---- ---- ---- ---- 257.50 +12.10 245.40 2240 ---- ---- ---- ---- 261.20 +12.20 249.00 2245 ---- ---- ---- ---- 265.00 +12.40 252.60 2250 ---- ---- ---- ---- 268.70 +12.40 256.30 2255 ---- ---- ---- ---- 272.50 +12.60 259.90 2260 ---- ---- ---- ---- 276.30 +12.70 263.60 2265 ---- ---- ---- ---- 280.10 +12.80 267.30 2270 ---- ---- ---- ---- 283.90 +12.90 271.00 2275 ---- ---- ---- ---- 287.80 +13.00 274.80 2280 ---- ---- ---- ---- 291.60 +13.10 278.50 2285 ---- ---- ---- ---- 295.50 +13.20 282.30 2290 ---- ---- ---- ---- 299.40 +13.30 286.10 2295 ---- ---- ---- ---- 303.30 +13.40 289.90 2300 ---- ---- ---- ---- 307.20 +13.50 293.70 2305 ---- ---- ---- ---- 311.20 +13.60 297.60 2310 ---- ---- ---- ---- 315.10 +13.70 301.40 2315 ---- ---- ---- ---- 319.10 +13.80 305.30 2320 ---- ---- ---- ---- 323.10 +13.90 309.20 2325 ---- ---- ---- ---- 327.10 +14.00 313.10 2330 ---- ---- ---- ---- 331.10 +14.10 317.00 2335 ---- ---- ---- ---- 335.10 +14.20 320.90 2340 ---- ---- ---- ---- 339.20 +14.30 324.90 2345 ---- ---- ---- ---- 343.20 +14.40 328.80 2350 ---- ---- ---- ---- 347.30 +14.50 332.80 2355 ---- ---- ---- ---- 351.40 +14.60 336.80 2360 ---- ---- ---- ---- 355.50 +14.70 340.80 2370 ---- ---- ---- ---- 363.70 +14.80 348.90 2375 ---- ---- ---- ---- 367.80 +14.90 352.90 2380 ---- ---- ---- ---- 372.00 +15.00 357.00 2390 ---- ---- ---- ---- 380.30 +15.20 365.10 2400 ---- ---- ---- ---- 388.70 +15.40 373.30 2410 ---- ---- ---- ---- 397.10 +15.60 381.50 2420 ---- ---- ---- ---- 405.50 +15.70 389.80 2425 ---- ---- ---- ---- 409.80 +15.80 394.00 2430 ---- ---- ---- ---- 414.00 +15.80 398.20 2440 ---- ---- ---- ---- 422.60 +16.10 406.50 2450 ---- ---- ---- ---- 431.20 +16.30 414.90 2460 ---- ---- ---- ---- 439.80 +16.40 423.40 2475 ---- ---- ---- ---- 452.80 +16.60 436.20 2500 ---- ---- ---- ---- 474.60 +17.00 457.60 2525 ---- ---- ---- ---- 496.60 +17.30 479.30 2550 ---- ---- ---- ---- 518.90 +17.70 501.20 2575 ---- ---- ---- ---- 541.30 +18.00 523.30 2600 ---- ---- ---- ---- 563.90 +18.40 545.50 2625 ---- ---- ---- ---- 586.60 +18.70 567.90 2650 ---- ---- ---- ---- 609.50 +19.00 590.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.10 UNCH 3.10 1300 ---- ---- ---- ---- 3.70 +.10 3.60 1325 ---- ---- ---- ---- 4.30 +.10 4.20 1350 ---- ---- ---- ---- 4.90 +.10 4.80 1375 ---- ---- ---- ---- 5.70 +.20 5.50 1400 ---- ---- ---- ---- 6.50 +.20 6.30 1425 ---- ---- ---- ---- 7.50 +.20 7.30 1450 ---- ---- ---- ---- 8.60 +.30 8.30 1470 ---- ---- ---- ---- 9.50 +.30 9.20 1475 ---- ---- ---- ---- 9.80 +.40 9.40 1480 ---- ---- ---- ---- 10.10 +.40 9.70 1490 ---- ---- ---- ---- 10.60 +.40 10.20 1500 ---- ---- ---- ---- 11.20 +.50 10.70 1510 ---- ---- ---- ---- 11.70 +.40 11.30 1520 ---- ---- ---- ---- 12.30 +.50 11.80 1525 ---- ---- ---- ---- 12.70 +.60 12.10 1530 ---- ---- ---- ---- 13.00 +.60 12.40 1540 ---- ---- ---- ---- 13.60 +.60 13.00 1550 ---- ---- ---- ---- 14.30 +.60 13.70 1560 ---- ---- ---- ---- 15.00 +.60 14.40 1565 ---- ---- ---- ---- 15.40 +.70 14.70 1570 ---- ---- ---- ---- 15.80 +.70 15.10 1575 ---- ---- ---- ---- 16.20 +.80 15.40 1580 ---- ---- ---- ---- 16.60 +.80 15.80 1585 ---- ---- ---- ---- 17.00 +.80 16.20 1590 ---- ---- ---- ---- 17.40 +.80 16.60 1595 ---- ---- ---- ---- 17.80 +.80 17.00 1600 ---- ---- ---- ---- 18.20 +.80 17.40 1605 ---- ---- ---- ---- 18.70 +.90 17.80 1610 ---- ---- ---- ---- 19.10 +.90 18.20 1615 ---- ---- ---- ---- 19.60 +1.00 18.60 1620 ---- ---- ---- ---- 20.00 +.90 19.10 1625 ---- ---- ---- ---- 20.50 +1.00 19.50 1630 ---- ---- ---- ---- 21.00 +1.00 20.00 1635 ---- ---- ---- ---- 21.50 +1.10 20.40 1640 ---- ---- ---- ---- 22.00 +1.10 20.90 1645 ---- ---- ---- ---- 22.50 +1.10 21.40 1650 ---- ---- ---- ---- 23.00 +1.10 21.90 1655 ---- ---- ---- ---- 23.60 +1.20 22.40 1660 ---- ---- ---- ---- 24.10 +1.20 22.90 1665 ---- ---- ---- ---- 24.60 +1.20 23.40 1670 ---- ---- ---- ---- 25.20 +1.30 23.90 1675 ---- ---- ---- ---- 25.80 +1.30 24.50 1680 ---- ---- ---- ---- 26.40 +1.40 25.00 1685 ---- ---- ---- ---- 27.00 +1.40 25.60 1690 ---- ---- ---- ---- 27.60 +1.50 26.10 1695 ---- ---- ---- ---- 28.20 +1.50 26.70 1700 ---- ---- ---- ---- 28.90 +1.60 27.30 1705 ---- ---- ---- ---- 29.50 +1.60 27.90 1710 ---- ---- ---- ---- 30.20 +1.60 28.60 1715 ---- ---- ---- ---- 30.90 +1.70 29.20 1720 ---- ---- ---- ---- 31.60 +1.70 29.90 1725 ---- ---- ---- ---- 32.30 +1.80 30.50 1730 ---- ---- ---- ---- 33.00 +1.80 31.20 1735 ---- ---- ---- ---- 33.80 +1.90 31.90 1740 ---- ---- ---- ---- 34.60 +2.00 32.60 1745 ---- ---- ---- ---- 35.30 +1.90 33.40 1750 ---- ---- ---- ---- 36.20 +2.10 34.10 1755 ---- ---- ---- ---- 37.00 +2.10 34.90 1760 ---- ---- ---- ---- 37.80 +2.10 35.70 1765 ---- ---- ---- ---- 38.70 +2.20 36.50 1770 ---- ---- ---- ---- 39.60 +2.30 37.30 1775 ---- ---- ---- ---- 40.50 +2.30 38.20 1780 ---- ---- ---- ---- 41.40 +2.30 39.10 1785 ---- ---- ---- ---- 42.40 +2.40 40.00 1790 ---- ---- ---- ---- 43.40 +2.50 40.90 1795 ---- ---- ---- ---- 44.40 +2.60 41.80 1800 ---- ---- ---- ---- 45.40 +2.60 42.80 1805 ---- ---- ---- ---- 46.50 +2.70 43.80 1810 ---- ---- ---- ---- 47.60 +2.80 44.80 1815 ---- ---- ---- ---- 48.70 +2.90 45.80 1820 ---- ---- ---- ---- 49.80 +2.90 46.90 1825 ---- ---- ---- ---- 51.00 +3.00 48.00 1830 ---- ---- ---- ---- 52.20 +3.10 49.10 1835 ---- ---- ---- ---- 53.40 +3.10 50.30 1840 ---- ---- ---- ---- 54.70 +3.20 51.50 1845 ---- ---- ---- ---- 56.00 +3.30 52.70 1850 ---- ---- ---- ---- 57.30 +3.40 53.90 1855 ---- ---- ---- ---- 58.70 +3.50 55.20 1860 ---- ---- ---- ---- 60.10 +3.60 56.50 1865 ---- ---- ---- ---- 61.50 +3.60 57.90 1870 ---- ---- ---- ---- 62.90 +3.70 59.20 1875 ---- ---- ---- ---- 64.40 +3.80 60.60 1880 ---- ---- ---- ---- 66.00 +3.90 62.10 1885 ---- ---- ---- ---- 67.50 +4.00 63.50 1890 ---- ---- ---- ---- 69.10 +4.10 65.00 1895 ---- ---- ---- ---- 70.70 +4.10 66.60 1900 ---- ---- ---- ---- 72.40 +4.30 68.10 1905 ---- ---- ---- ---- 74.10 +4.40 69.70 1910 ---- ---- ---- ---- 75.80 +4.50 71.30 1915 ---- ---- ---- ---- 77.50 +4.50 73.00 1920 ---- ---- ---- ---- 79.30 +4.70 74.60 1925 ---- ---- ---- ---- 81.10 +4.80 76.30 1930 ---- ---- ---- ---- 82.90 +4.80 78.10 1935 ---- ---- ---- ---- 84.80 +5.00 79.80 1940 ---- ---- ---- ---- 86.70 +5.10 81.60 1945 ---- ---- ---- ---- 88.60 +5.20 83.40 1950 ---- ---- ---- ---- 90.50 +5.20 85.30 1955 ---- ---- ---- ---- 92.50 +5.40 87.10 1960 ---- ---- ---- ---- 94.50 +5.50 89.00 1965 ---- ---- ---- ---- 96.60 +5.60 91.00 1970 ---- ---- ---- ---- 98.60 +5.70 92.90 1975 ---- ---- ---- ---- 100.70 +5.80 94.90 1980 ---- ---- ---- ---- 102.80 +5.90 96.90 1985 ---- ---- ---- ---- 105.00 +6.00 99.00 1990 ---- ---- ---- ---- 107.20 +6.10 101.10 1995 ---- ---- ---- ---- 109.40 +6.20 103.20 2000 ---- ---- ---- ---- 111.70 +6.40 105.30 2005 ---- ---- ---- ---- 114.00 +6.50 107.50 2010 ---- ---- ---- ---- 116.40 +6.60 109.80 2015 ---- ---- ---- ---- 118.80 +6.80 112.00 2020 ---- ---- ---- ---- 121.20 +6.90 114.30 2025 ---- ---- ---- ---- 123.60 +6.90 116.70 2030 ---- ---- ---- ---- 126.10 +7.10 119.00 2035 ---- ---- ---- ---- 128.70 +7.20 121.50 2040 ---- ---- ---- ---- 131.20 +7.30 123.90 2045 ---- ---- ---- ---- 133.80 +7.40 126.40 2050 ---- ---- ---- ---- 136.50 +7.60 128.90 2055 ---- ---- ---- ---- 139.20 +7.70 131.50 2060 ---- ---- ---- ---- 141.90 +7.90 134.00 2065 ---- ---- ---- ---- 144.60 +7.90 136.70 2070 ---- ---- ---- ---- 147.40 +8.10 139.30 2075 ---- ---- ---- ---- 150.20 +8.20 142.00 2080 ---- ---- ---- ---- 153.00 +8.30 144.70 2085 ---- ---- ---- ---- 155.90 +8.40 147.50 2090 ---- ---- ---- ---- 158.80 +8.50 150.30 2095 ---- ---- ---- ---- 161.80 +8.70 153.10 2100 ---- ---- ---- ---- 164.70 +8.80 155.90 2105 ---- ---- ---- ---- 167.70 +8.90 158.80 2110 ---- ---- ---- ---- 170.80 +9.10 161.70 2115 ---- ---- ---- ---- 173.80 +9.10 164.70 2120 ---- ---- ---- ---- 176.90 +9.20 167.70 2125 ---- ---- ---- ---- 180.00 +9.30 170.70 2130 ---- ---- ---- ---- 183.20 +9.50 173.70 2135 ---- ---- ---- ---- 186.40 +9.70 176.70 2140 ---- ---- ---- ---- 189.60 +9.80 179.80 2145 ---- ---- ---- ---- 192.80 +9.80 183.00 2150 ---- ---- ---- ---- 196.10 +10.00 186.10 2155 ---- ---- ---- ---- 199.40 +10.10 189.30 2160 ---- ---- ---- ---- 202.70 +10.20 192.50 2165 ---- ---- ---- ---- 206.00 +10.30 195.70 2170 ---- ---- ---- ---- 209.40 +10.50 198.90 2175 ---- ---- ---- ---- 212.80 +10.60 202.20 2180 ---- ---- ---- ---- 216.20 +10.70 205.50 2185 ---- ---- ---- ---- 219.60 +10.80 208.80 2190 ---- ---- ---- ---- 223.10 +10.90 212.20 2195 ---- ---- ---- ---- 226.60 +11.10 215.50 2200 ---- ---- ---- ---- 230.10 +11.20 218.90 2205 ---- ---- ---- ---- 233.60 +11.30 222.30 2210 ---- ---- ---- ---- 237.10 +11.30 225.80 2215 ---- ---- ---- ---- 240.70 +11.50 229.20 2220 ---- ---- ---- ---- 244.30 +11.60 232.70 2225 ---- ---- ---- ---- 247.90 +11.70 236.20 2230 ---- ---- ---- ---- 251.50 +11.80 239.70 2235 ---- ---- ---- ---- 255.20 +12.00 243.20 2240 ---- ---- ---- ---- 258.80 +12.00 246.80 2245 ---- ---- ---- ---- 262.50 +12.10 250.40 2250 ---- ---- ---- ---- 266.20 +12.20 254.00 2255 ---- ---- ---- ---- 269.90 +12.30 257.60 2260 ---- ---- ---- ---- 273.60 +12.40 261.20 2265 ---- ---- ---- ---- 277.40 +12.60 264.80 2270 ---- ---- ---- ---- 281.20 +12.70 268.50 2275 ---- ---- ---- ---- 284.90 +12.70 272.20 2280 ---- ---- ---- ---- 288.70 +12.80 275.90 2285 ---- ---- ---- ---- 292.50 +12.90 279.60 2290 ---- ---- ---- ---- 296.40 +13.10 283.30 2295 ---- ---- ---- ---- 300.20 +13.20 287.00 2300 ---- ---- ---- ---- 304.10 +13.30 290.80 2305 ---- ---- ---- ---- 308.00 +13.40 294.60 2310 ---- ---- ---- ---- 311.80 +13.40 298.40 2315 ---- ---- ---- ---- 315.70 +13.50 302.20 2320 ---- ---- ---- ---- 319.70 +13.70 306.00 2325 ---- ---- ---- ---- 323.60 +13.80 309.80 2330 ---- ---- ---- ---- 327.50 +13.80 313.70 2340 ---- ---- ---- ---- 335.50 +14.10 321.40 2350 ---- ---- ---- ---- 343.50 +14.30 329.20 2360 ---- ---- ---- ---- 351.50 +14.40 337.10 2370 ---- ---- ---- ---- 359.60 +14.60 345.00 2375 ---- ---- ---- ---- 363.60 +14.70 348.90 2380 ---- ---- ---- ---- 367.70 +14.80 352.90 2390 ---- ---- ---- ---- 375.90 +15.00 360.90 2400 ---- ---- ---- ---- 384.10 +15.10 369.00 2410 ---- ---- ---- ---- 392.40 +15.30 377.10 2425 ---- ---- ---- ---- 404.90 +15.60 389.30 2450 ---- ---- ---- ---- 426.00 +16.00 410.00 2475 ---- ---- ---- ---- 447.30 +16.40 430.90 2500 ---- ---- ---- ---- 468.80 +16.80 452.00 2525 ---- ---- ---- ---- 490.60 +17.20 473.40 2550 ---- ---- ---- ---- 512.50 +17.50 495.00 2575 ---- ---- ---- ---- 534.70 +17.90 516.80 2600 ---- ---- ---- ---- 557.00 +18.20 538.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.10 +.20 5.90 1425 ---- ---- ---- ---- 7.10 +.30 6.80 1450 ---- ---- ---- ---- 8.20 +.30 7.90 1475 ---- ---- ---- ---- 9.40 +.30 9.10 1500 ---- ---- ---- ---- 10.80 +.40 10.40 1525 ---- ---- ---- ---- 12.40 +.50 11.90 1550 ---- ---- ---- ---- 14.10 +.60 13.50 1575 ---- ---- ---- ---- 16.10 +.70 15.40 1580 ---- ---- ---- ---- 16.50 +.70 15.80 1590 ---- ---- ---- ---- 17.40 +.80 16.60 1600 ---- ---- ---- ---- 18.30 +.90 17.40 1610 ---- ---- ---- ---- 19.20 +.90 18.30 1620 ---- ---- ---- ---- 20.20 +1.00 19.20 1625 ---- ---- ---- ---- 20.70 +1.00 19.70 1630 ---- ---- ---- ---- 21.20 +1.00 20.20 1640 ---- ---- ---- ---- 22.30 +1.10 21.20 1650 ---- ---- ---- ---- 23.40 +1.20 22.20 1660 ---- ---- ---- ---- 24.50 +1.20 23.30 1670 ---- ---- ---- ---- 25.70 +1.30 24.40 1675 ---- ---- ---- ---- 26.40 +1.40 25.00 1680 ---- ---- ---- ---- 27.00 +1.40 25.60 1685 ---- ---- ---- ---- 27.60 +1.40 26.20 1690 ---- ---- ---- ---- 28.30 +1.50 26.80 1695 ---- ---- ---- ---- 29.00 +1.50 27.50 1700 ---- ---- ---- ---- 29.70 +1.60 28.10 1705 ---- ---- ---- ---- 30.40 +1.60 28.80 1710 ---- ---- ---- ---- 31.10 +1.60 29.50 1715 ---- ---- ---- ---- 31.80 +1.70 30.10 1720 ---- ---- ---- ---- 32.60 +1.70 30.90 1725 ---- ---- ---- ---- 33.30 +1.70 31.60 1730 ---- ---- ---- ---- 34.10 +1.80 32.30 1735 ---- ---- ---- ---- 34.90 +1.80 33.10 1740 ---- ---- ---- ---- 35.80 +2.00 33.80 1745 ---- ---- ---- ---- 36.60 +2.00 34.60 1750 ---- ---- ---- ---- 37.50 +2.10 35.40 1755 ---- ---- ---- ---- 38.30 +2.00 36.30 1760 ---- ---- ---- ---- 39.20 +2.10 37.10 1765 ---- ---- ---- ---- 40.20 +2.20 38.00 1770 ---- ---- ---- ---- 41.10 +2.30 38.80 1775 ---- ---- ---- ---- 42.10 +2.40 39.70 1780 ---- ---- ---- ---- 43.00 +2.30 40.70 1785 ---- ---- ---- ---- 44.10 +2.50 41.60 1790 ---- ---- ---- ---- 45.10 +2.50 42.60 1795 ---- ---- ---- ---- 46.10 +2.50 43.60 1800 ---- ---- ---- ---- 47.20 +2.60 44.60 1805 ---- ---- ---- ---- 48.30 +2.70 45.60 1810 ---- ---- ---- ---- 49.50 +2.80 46.70 1815 ---- ---- ---- ---- 50.60 +2.80 47.80 1820 ---- ---- ---- ---- 51.80 +2.90 48.90 1825 ---- ---- ---- ---- 53.00 +3.00 50.00 1830 ---- ---- ---- ---- 54.20 +3.00 51.20 1835 ---- ---- ---- ---- 55.50 +3.10 52.40 1840 ---- ---- ---- ---- 56.80 +3.20 53.60 1845 ---- ---- ---- ---- 58.10 +3.30 54.80 1850 ---- ---- ---- ---- 59.50 +3.40 56.10 1855 ---- ---- ---- ---- 60.90 +3.50 57.40 1860 ---- ---- ---- ---- 62.30 +3.60 58.70 1865 ---- ---- ---- ---- 63.70 +3.60 60.10 1870 ---- ---- ---- ---- 65.20 +3.70 61.50 1875 ---- ---- ---- ---- 66.70 +3.80 62.90 1880 ---- ---- ---- ---- 68.20 +3.80 64.40 1885 ---- ---- ---- ---- 69.80 +4.00 65.80 1890 ---- ---- ---- ---- 71.40 +4.10 67.30 1895 ---- ---- ---- ---- 73.00 +4.10 68.90 1900 ---- ---- ---- ---- 74.70 +4.30 70.40 1905 ---- ---- ---- ---- 76.40 +4.40 72.00 1910 ---- ---- ---- ---- 78.10 +4.40 73.70 1915 ---- ---- ---- ---- 79.90 +4.60 75.30 1920 ---- ---- ---- ---- 81.60 +4.60 77.00 1925 ---- ---- ---- ---- 83.40 +4.70 78.70 1930 ---- ---- ---- ---- 85.30 +4.90 80.40 1935 ---- ---- ---- ---- 87.10 +4.90 82.20 1940 ---- ---- ---- ---- 89.00 +5.00 84.00 1945 ---- ---- ---- ---- 91.00 +5.20 85.80 1950 ---- ---- ---- ---- 92.90 +5.20 87.70 1955 ---- ---- ---- ---- 94.90 +5.30 89.60 1960 ---- ---- ---- ---- 96.90 +5.40 91.50 1965 ---- ---- ---- ---- 99.00 +5.60 93.40 1970 ---- ---- ---- ---- 101.00 +5.60 95.40 1975 ---- ---- ---- ---- 103.20 +5.80 97.40 1980 ---- ---- ---- ---- 105.30 +5.90 99.40 1985 ---- ---- ---- ---- 107.50 +6.00 101.50 1990 ---- ---- ---- ---- 109.70 +6.10 103.60 1995 ---- ---- ---- ---- 111.90 +6.20 105.70 2000 ---- ---- ---- ---- 114.20 +6.30 107.90 2005 ---- ---- ---- ---- 116.50 +6.40 110.10 2010 ---- ---- ---- ---- 118.90 +6.60 112.30 2015 ---- ---- ---- ---- 121.30 +6.70 114.60 2020 ---- ---- ---- ---- 123.70 +6.80 116.90 2025 ---- ---- ---- ---- 126.20 +6.90 119.30 2030 ---- ---- ---- ---- 128.70 +7.00 121.70 2035 ---- ---- ---- ---- 131.30 +7.20 124.10 2040 ---- ---- ---- ---- 133.80 +7.20 126.60 2045 ---- ---- ---- ---- 136.50 +7.40 129.10 2050 ---- ---- ---- ---- 139.10 +7.50 131.60 2055 ---- ---- ---- ---- 141.80 +7.60 134.20 2060 ---- ---- ---- ---- 144.50 +7.70 136.80 2065 ---- ---- ---- ---- 147.30 +7.90 139.40 2070 ---- ---- ---- ---- 150.10 +8.00 142.10 2075 ---- ---- ---- ---- 152.90 +8.10 144.80 2080 ---- ---- ---- ---- 155.70 +8.20 147.50 2085 ---- ---- ---- ---- 158.60 +8.30 150.30 2090 ---- ---- ---- ---- 161.50 +8.40 153.10 2095 ---- ---- ---- ---- 164.50 +8.60 155.90 2100 ---- ---- ---- ---- 167.50 +8.70 158.80 2105 ---- ---- ---- ---- 170.50 +8.80 161.70 2110 ---- ---- ---- ---- 173.50 +8.90 164.60 2115 ---- ---- ---- ---- 176.60 +9.00 167.60 2120 ---- ---- ---- ---- 179.70 +9.20 170.50 2125 ---- ---- ---- ---- 182.80 +9.20 173.60 2130 ---- ---- ---- ---- 186.00 +9.40 176.60 2135 ---- ---- ---- ---- 189.20 +9.50 179.70 2140 ---- ---- ---- ---- 192.40 +9.60 182.80 2145 ---- ---- ---- ---- 195.60 +9.70 185.90 2150 ---- ---- ---- ---- 198.90 +9.90 189.00 2155 ---- ---- ---- ---- 202.20 +10.00 192.20 2160 ---- ---- ---- ---- 205.50 +10.10 195.40 2165 ---- ---- ---- ---- 208.90 +10.20 198.70 2170 ---- ---- ---- ---- 212.20 +10.30 201.90 2175 ---- ---- ---- ---- 215.60 +10.40 205.20 2180 ---- ---- ---- ---- 219.00 +10.50 208.50 2185 ---- ---- ---- ---- 222.50 +10.70 211.80 2190 ---- ---- ---- ---- 225.90 +10.70 215.20 2195 ---- ---- ---- ---- 229.40 +10.80 218.60 2200 ---- ---- ---- ---- 232.90 +10.90 222.00 2205 ---- ---- ---- ---- 236.50 +11.10 225.40 2210 ---- ---- ---- ---- 240.00 +11.20 228.80 2215 ---- ---- ---- ---- 243.60 +11.30 232.30 2220 ---- ---- ---- ---- 247.20 +11.40 235.80 2225 ---- ---- ---- ---- 250.80 +11.50 239.30 2230 ---- ---- ---- ---- 254.40 +11.60 242.80 2235 ---- ---- ---- ---- 258.10 +11.80 246.30 2240 ---- ---- ---- ---- 261.70 +11.80 249.90 2245 ---- ---- ---- ---- 265.40 +12.00 253.40 2250 ---- ---- ---- ---- 269.10 +12.10 257.00 2255 ---- ---- ---- ---- 272.80 +12.20 260.60 2260 ---- ---- ---- ---- 276.50 +12.20 264.30 2265 ---- ---- ---- ---- 280.30 +12.40 267.90 2270 ---- ---- ---- ---- 284.10 +12.50 271.60 2275 ---- ---- ---- ---- 287.80 +12.50 275.30 2280 ---- ---- ---- ---- 291.60 +12.60 279.00 2285 ---- ---- ---- ---- 295.40 +12.70 282.70 2290 ---- ---- ---- ---- 299.30 +12.90 286.40 2295 ---- ---- ---- ---- 303.10 +13.00 290.10 2300 ---- ---- ---- ---- 307.00 +13.10 293.90 2305 ---- ---- ---- ---- 310.80 +13.10 297.70 2310 ---- ---- ---- ---- 314.70 +13.20 301.50 2315 ---- ---- ---- ---- 318.60 +13.30 305.30 2320 ---- ---- ---- ---- 322.50 +13.40 309.10 2325 ---- ---- ---- ---- 326.50 +13.60 312.90 2330 ---- ---- ---- ---- 330.40 +13.60 316.80 2340 ---- ---- ---- ---- 338.30 +13.80 324.50 2350 ---- ---- ---- ---- 346.30 +14.00 332.30 2360 ---- ---- ---- ---- 354.30 +14.20 340.10 2370 ---- ---- ---- ---- 362.40 +14.40 348.00 2375 ---- ---- ---- ---- 366.50 +14.50 352.00 2380 ---- ---- ---- ---- 370.60 +14.60 356.00 2390 ---- ---- ---- ---- 378.70 +14.70 364.00 2400 ---- ---- ---- ---- 387.00 +15.00 372.00 2410 ---- ---- ---- ---- 395.20 +15.10 380.10 2425 ---- ---- ---- ---- 407.70 +15.40 392.30 2450 ---- ---- ---- ---- 428.70 +15.80 412.90 2475 ---- ---- ---- ---- 450.00 +16.20 433.80 2500 ---- ---- ---- ---- 471.50 +16.60 454.90 2525 ---- ---- ---- ---- 493.20 +16.90 476.30 2550 ---- ---- ---- ---- 515.10 +17.30 497.80 2575 ---- ---- ---- ---- 537.20 +17.60 519.60 2600 ---- ---- ---- ---- 559.50 +18.00 541.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 11.70 +.40 11.30 1500 ---- ---- ---- ---- 13.20 +.50 12.70 1525 ---- ---- ---- ---- 14.90 +.60 14.30 1550 ---- ---- ---- ---- 16.70 +.70 16.00 1575 ---- ---- ---- ---- 18.70 +.70 18.00 1600 ---- ---- ---- ---- 20.90 +.90 20.00 1625 ---- ---- ---- ---- 23.40 +1.10 22.30 1650 ---- ---- ---- ---- 26.00 +1.20 24.80 1660 ---- ---- ---- ---- 27.20 +1.30 25.90 1670 ---- ---- ---- ---- 28.30 +1.30 27.00 1675 ---- ---- ---- ---- 28.90 +1.30 27.60 1680 ---- ---- ---- ---- 29.50 +1.30 28.20 1690 ---- ---- ---- ---- 30.80 +1.40 29.40 1700 ---- ---- ---- ---- 32.10 +1.50 30.60 1710 ---- ---- ---- ---- 33.50 +1.60 31.90 1720 ---- ---- ---- ---- 34.90 +1.70 33.20 1725 ---- ---- ---- ---- 35.70 +1.80 33.90 1730 ---- ---- ---- ---- 36.40 +1.80 34.60 1740 ---- ---- ---- ---- 38.00 +1.90 36.10 1750 ---- ---- ---- ---- 39.60 +2.00 37.60 1760 ---- ---- ---- ---- 41.30 +2.10 39.20 1765 ---- ---- ---- ---- 42.10 +2.10 40.00 1770 ---- ---- ---- ---- 43.00 +2.20 40.80 1775 ---- ---- ---- ---- 44.00 +2.30 41.70 1780 ---- ---- ---- ---- 44.90 +2.30 42.60 1785 ---- ---- ---- ---- 45.90 +2.40 43.50 1790 ---- ---- ---- ---- 46.80 +2.40 44.40 1795 ---- ---- ---- ---- 47.80 +2.40 45.40 1800 ---- ---- ---- ---- 48.90 +2.60 46.30 1805 ---- ---- ---- ---- 49.90 +2.60 47.30 1810 ---- ---- ---- ---- 51.00 +2.70 48.30 1815 ---- ---- ---- ---- 52.10 +2.70 49.40 1820 ---- ---- ---- ---- 53.20 +2.80 50.40 1825 ---- ---- ---- ---- 54.40 +2.90 51.50 1830 ---- ---- ---- ---- 55.60 +3.00 52.60 1835 ---- ---- ---- ---- 56.80 +3.00 53.80 1840 ---- ---- ---- ---- 58.10 +3.10 55.00 1845 ---- ---- ---- ---- 59.30 +3.10 56.20 1850 ---- ---- ---- ---- 60.60 +3.20 57.40 1855 ---- ---- ---- ---- 62.00 +3.30 58.70 1860 ---- ---- ---- ---- 63.30 +3.30 60.00 1865 ---- ---- ---- ---- 64.80 +3.50 61.30 1870 ---- ---- ---- ---- 66.20 +3.60 62.60 1875 ---- ---- ---- ---- 67.70 +3.70 64.00 1880 ---- ---- ---- ---- 69.20 +3.70 65.50 1885 ---- ---- ---- ---- 70.70 +3.80 66.90 1890 ---- ---- ---- ---- 72.30 +3.90 68.40 1895 ---- ---- ---- ---- 73.90 +4.00 69.90 1900 ---- ---- ---- ---- 75.50 +4.00 71.50 1905 ---- ---- ---- ---- 77.20 +4.20 73.00 1910 ---- ---- ---- ---- 78.90 +4.30 74.60 1915 ---- ---- ---- ---- 80.60 +4.30 76.30 1920 ---- ---- ---- ---- 82.40 +4.40 78.00 1925 ---- ---- ---- ---- 84.20 +4.50 79.70 1930 ---- ---- ---- ---- 86.00 +4.60 81.40 1935 ---- ---- ---- ---- 87.90 +4.70 83.20 1940 ---- ---- ---- ---- 89.80 +4.80 85.00 1945 ---- ---- ---- ---- 91.70 +4.90 86.80 1950 ---- ---- ---- ---- 93.60 +5.00 88.60 1955 ---- ---- ---- ---- 95.60 +5.10 90.50 1960 ---- ---- ---- ---- 97.60 +5.20 92.40 1965 ---- ---- ---- ---- 99.70 +5.40 94.30 1970 ---- ---- ---- ---- 101.70 +5.40 96.30 1975 ---- ---- ---- ---- 103.80 +5.50 98.30 1980 ---- ---- ---- ---- 105.90 +5.60 100.30 1985 ---- ---- ---- ---- 108.10 +5.70 102.40 1990 ---- ---- ---- ---- 110.30 +5.90 104.40 1995 ---- ---- ---- ---- 112.50 +6.00 106.50 2000 ---- ---- ---- ---- 114.70 +6.00 108.70 2005 ---- ---- ---- ---- 117.00 +6.20 110.80 2010 ---- ---- ---- ---- 119.30 +6.30 113.00 2015 ---- ---- ---- ---- 121.60 +6.40 115.20 2020 ---- ---- ---- ---- 124.00 +6.50 117.50 2025 ---- ---- ---- ---- 126.40 +6.60 119.80 2030 ---- ---- ---- ---- 128.80 +6.70 122.10 2035 ---- ---- ---- ---- 131.30 +6.90 124.40 2040 ---- ---- ---- ---- 133.80 +7.00 126.80 2045 ---- ---- ---- ---- 136.30 +7.10 129.20 2050 ---- ---- ---- ---- 138.80 +7.10 131.70 2055 ---- ---- ---- ---- 141.40 +7.20 134.20 2060 ---- ---- ---- ---- 144.10 +7.40 136.70 2065 ---- ---- ---- ---- 146.70 +7.50 139.20 2070 ---- ---- ---- ---- 149.40 +7.60 141.80 2075 ---- ---- ---- ---- 152.10 +7.70 144.40 2080 ---- ---- ---- ---- 154.90 +7.90 147.00 2085 ---- ---- ---- ---- 157.70 +8.00 149.70 2090 ---- ---- ---- ---- 160.50 +8.10 152.40 2095 ---- ---- ---- ---- 163.30 +8.10 155.20 2100 ---- ---- ---- ---- 166.20 +8.30 157.90 2105 ---- ---- ---- ---- 169.20 +8.50 160.70 2110 ---- ---- ---- ---- 172.10 +8.50 163.60 2115 ---- ---- ---- ---- 175.10 +8.70 166.40 2120 ---- ---- ---- ---- 178.10 +8.80 169.30 2125 ---- ---- ---- ---- 181.10 +8.80 172.30 2130 ---- ---- ---- ---- 184.20 +9.00 175.20 2135 ---- ---- ---- ---- 187.30 +9.10 178.20 2140 ---- ---- ---- ---- 190.40 +9.20 181.20 2145 ---- ---- ---- ---- 193.60 +9.30 184.30 2150 ---- ---- ---- ---- 196.80 +9.40 187.40 2155 ---- ---- ---- ---- 200.00 +9.50 190.50 2160 ---- ---- ---- ---- 203.20 +9.60 193.60 2165 ---- ---- ---- ---- 206.50 +9.80 196.70 2170 ---- ---- ---- ---- 209.80 +9.90 199.90 2175 ---- ---- ---- ---- 213.10 +10.00 203.10 2180 ---- ---- ---- ---- 216.50 +10.10 206.40 2185 ---- ---- ---- ---- 219.80 +10.20 209.60 2190 ---- ---- ---- ---- 223.20 +10.30 212.90 2195 ---- ---- ---- ---- 226.60 +10.40 216.20 2200 ---- ---- ---- ---- 230.10 +10.60 219.50 2205 ---- ---- ---- ---- 233.50 +10.60 222.90 2210 ---- ---- ---- ---- 237.00 +10.80 226.20 2215 ---- ---- ---- ---- 240.50 +10.90 229.60 2220 ---- ---- ---- ---- 244.00 +10.90 233.10 2225 ---- ---- ---- ---- 247.60 +11.10 236.50 2230 ---- ---- ---- ---- 251.10 +11.20 239.90 2235 ---- ---- ---- ---- 254.70 +11.30 243.40 2240 ---- ---- ---- ---- 258.30 +11.40 246.90 2245 ---- ---- ---- ---- 261.90 +11.50 250.40 2250 ---- ---- ---- ---- 265.60 +11.60 254.00 2255 ---- ---- ---- ---- 269.20 +11.70 257.50 2260 ---- ---- ---- ---- 272.90 +11.80 261.10 2265 ---- ---- ---- ---- 276.60 +11.90 264.70 2270 ---- ---- ---- ---- 280.30 +12.00 268.30 2275 ---- ---- ---- ---- 284.00 +12.10 271.90 2280 ---- ---- ---- ---- 287.70 +12.20 275.50 2285 ---- ---- ---- ---- 291.50 +12.30 279.20 2290 ---- ---- ---- ---- 295.30 +12.50 282.80 2295 ---- ---- ---- ---- 299.00 +12.50 286.50 2300 ---- ---- ---- ---- 302.80 +12.60 290.20 2305 ---- ---- ---- ---- 306.70 +12.80 293.90 2310 ---- ---- ---- ---- 310.50 +12.80 297.70 2315 ---- ---- ---- ---- 314.30 +12.90 301.40 2320 ---- ---- ---- ---- 318.20 +13.00 305.20 2325 ---- ---- ---- ---- 322.10 +13.10 309.00 2330 ---- ---- ---- ---- 325.90 +13.10 312.80 2340 ---- ---- ---- ---- 333.70 +13.30 320.40 2350 ---- ---- ---- ---- 341.60 +13.50 328.10 2360 ---- ---- ---- ---- 349.50 +13.70 335.80 2370 ---- ---- ---- ---- 357.50 +13.90 343.60 2375 ---- ---- ---- ---- 361.50 +14.00 347.50 2380 ---- ---- ---- ---- 365.50 +14.10 351.40 2390 ---- ---- ---- ---- 373.60 +14.30 359.30 2400 ---- ---- ---- ---- 381.70 +14.40 367.30 2410 ---- ---- ---- ---- 389.90 +14.70 375.20 2420 ---- ---- ---- ---- 398.10 +14.80 383.30 2425 ---- ---- ---- ---- 402.20 +14.90 387.30 2430 ---- ---- ---- ---- 406.30 +14.90 391.40 2450 ---- ---- ---- ---- 423.00 +15.30 407.70 2475 ---- ---- ---- ---- 444.00 +15.70 428.30 2500 ---- ---- ---- ---- 465.20 +16.10 449.10 2525 ---- ---- ---- ---- 486.70 +16.50 470.20 2550 ---- ---- ---- ---- 508.40 +16.80 491.60 2575 ---- ---- ---- ---- 530.30 +17.20 513.10 2600 ---- ---- ---- ---- 552.30 +17.50 534.80 2625 ---- ---- ---- ---- 574.60 +17.80 556.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 12.60 +.50 12.10 1525 ---- ---- ---- ---- 14.30 +.50 13.80 1550 ---- ---- ---- ---- 16.20 +.60 15.60 1575 ---- ---- ---- ---- 18.40 +.80 17.60 1600 ---- ---- ---- ---- 20.70 +.80 19.90 1625 ---- ---- ---- ---- 23.30 +1.00 22.30 1650 ---- ---- ---- ---- 26.20 +1.20 25.00 1675 ---- ---- ---- ---- 29.30 +1.30 28.00 1680 ---- ---- ---- ---- 30.00 +1.40 28.60 1690 ---- ---- ---- ---- 31.30 +1.40 29.90 1700 ---- ---- ---- ---- 32.70 +1.50 31.20 1710 ---- ---- ---- ---- 34.20 +1.60 32.60 1720 ---- ---- ---- ---- 35.70 +1.70 34.00 1725 ---- ---- ---- ---- 36.50 +1.70 34.80 1730 ---- ---- ---- ---- 37.30 +1.80 35.50 1740 ---- ---- ---- ---- 38.90 +1.80 37.10 1750 ---- ---- ---- ---- 40.70 +2.00 38.70 1760 ---- ---- ---- ---- 42.40 +2.00 40.40 1770 ---- ---- ---- ---- 44.30 +2.20 42.10 1775 ---- ---- ---- ---- 45.30 +2.30 43.00 1780 ---- ---- ---- ---- 46.20 +2.30 43.90 1785 ---- ---- ---- ---- 47.20 +2.30 44.90 1790 ---- ---- ---- ---- 48.20 +2.40 45.80 1795 ---- ---- ---- ---- 49.30 +2.50 46.80 1800 ---- ---- ---- ---- 50.40 +2.60 47.80 1805 ---- ---- ---- ---- 51.40 +2.60 48.80 1810 ---- ---- ---- ---- 52.60 +2.70 49.90 1815 ---- ---- ---- ---- 53.70 +2.80 50.90 1820 ---- ---- ---- ---- 54.80 +2.80 52.00 1825 ---- ---- ---- ---- 56.00 +2.80 53.20 1830 ---- ---- ---- ---- 57.20 +2.90 54.30 1835 ---- ---- ---- ---- 58.50 +3.00 55.50 1840 ---- ---- ---- ---- 59.70 +3.10 56.60 1845 ---- ---- ---- ---- 61.00 +3.10 57.90 1850 ---- ---- ---- ---- 62.30 +3.20 59.10 1855 ---- ---- ---- ---- 63.70 +3.30 60.40 1860 ---- ---- ---- ---- 65.10 +3.40 61.70 1865 ---- ---- ---- ---- 66.50 +3.50 63.00 1870 ---- ---- ---- ---- 67.90 +3.50 64.40 1875 ---- ---- ---- ---- 69.40 +3.60 65.80 1880 ---- ---- ---- ---- 70.90 +3.70 67.20 1885 ---- ---- ---- ---- 72.40 +3.80 68.60 1890 ---- ---- ---- ---- 74.00 +3.90 70.10 1895 ---- ---- ---- ---- 75.60 +4.00 71.60 1900 ---- ---- ---- ---- 77.20 +4.10 73.10 1905 ---- ---- ---- ---- 78.80 +4.10 74.70 1910 ---- ---- ---- ---- 80.50 +4.20 76.30 1915 ---- ---- ---- ---- 82.20 +4.30 77.90 1920 ---- ---- ---- ---- 84.00 +4.40 79.60 1925 ---- ---- ---- ---- 85.70 +4.40 81.30 1930 ---- ---- ---- ---- 87.60 +4.60 83.00 1935 ---- ---- ---- ---- 89.40 +4.70 84.70 1940 ---- ---- ---- ---- 91.30 +4.80 86.50 1945 ---- ---- ---- ---- 93.20 +4.90 88.30 1950 ---- ---- ---- ---- 95.10 +5.00 90.10 1955 ---- ---- ---- ---- 97.00 +5.00 92.00 1960 ---- ---- ---- ---- 99.00 +5.10 93.90 1965 ---- ---- ---- ---- 101.10 +5.30 95.80 1970 ---- ---- ---- ---- 103.10 +5.40 97.70 1975 ---- ---- ---- ---- 105.20 +5.50 99.70 1980 ---- ---- ---- ---- 107.30 +5.60 101.70 1985 ---- ---- ---- ---- 109.40 +5.60 103.80 1990 ---- ---- ---- ---- 111.60 +5.80 105.80 1995 ---- ---- ---- ---- 113.80 +5.90 107.90 2000 ---- ---- ---- ---- 116.10 +6.00 110.10 2005 ---- ---- ---- ---- 118.40 +6.20 112.20 2010 ---- ---- ---- ---- 120.70 +6.20 114.50 2015 ---- ---- ---- ---- 123.00 +6.30 116.70 2020 ---- ---- ---- ---- 125.40 +6.40 119.00 2025 ---- ---- ---- ---- 127.80 +6.50 121.30 2030 ---- ---- ---- ---- 130.30 +6.70 123.60 2035 ---- ---- ---- ---- 132.70 +6.70 126.00 2040 ---- ---- ---- ---- 135.30 +6.90 128.40 2045 ---- ---- ---- ---- 137.80 +7.00 130.80 2050 ---- ---- ---- ---- 140.40 +7.10 133.30 2055 ---- ---- ---- ---- 143.00 +7.20 135.80 2060 ---- ---- ---- ---- 145.70 +7.30 138.40 2065 ---- ---- ---- ---- 148.40 +7.50 140.90 2070 ---- ---- ---- ---- 151.10 +7.60 143.50 2075 ---- ---- ---- ---- 153.80 +7.60 146.20 2080 ---- ---- ---- ---- 156.60 +7.70 148.90 2085 ---- ---- ---- ---- 159.50 +7.90 151.60 2090 ---- ---- ---- ---- 162.30 +8.00 154.30 2095 ---- ---- ---- ---- 165.20 +8.10 157.10 2100 ---- ---- ---- ---- 168.20 +8.30 159.90 2105 ---- ---- ---- ---- 171.10 +8.30 162.80 2110 ---- ---- ---- ---- 174.10 +8.40 165.70 2115 ---- ---- ---- ---- 177.10 +8.50 168.60 2120 ---- ---- ---- ---- 180.20 +8.70 171.50 2125 ---- ---- ---- ---- 183.30 +8.80 174.50 2130 ---- ---- ---- ---- 186.40 +8.90 177.50 2135 ---- ---- ---- ---- 189.50 +9.00 180.50 2140 ---- ---- ---- ---- 192.70 +9.10 183.60 2145 ---- ---- ---- ---- 195.90 +9.20 186.70 2150 ---- ---- ---- ---- 199.10 +9.30 189.80 2155 ---- ---- ---- ---- 202.40 +9.50 192.90 2160 ---- ---- ---- ---- 205.70 +9.60 196.10 2165 ---- ---- ---- ---- 209.00 +9.70 199.30 2170 ---- ---- ---- ---- 212.30 +9.80 202.50 2175 ---- ---- ---- ---- 215.70 +9.90 205.80 2180 ---- ---- ---- ---- 219.00 +9.90 209.10 2185 ---- ---- ---- ---- 222.50 +10.10 212.40 2190 ---- ---- ---- ---- 225.90 +10.20 215.70 2195 ---- ---- ---- ---- 229.30 +10.30 219.00 2200 ---- ---- ---- ---- 232.80 +10.40 222.40 2205 ---- ---- ---- ---- 236.30 +10.50 225.80 2210 ---- ---- ---- ---- 239.80 +10.60 229.20 2215 ---- ---- ---- ---- 243.40 +10.70 232.70 2220 ---- ---- ---- ---- 246.90 +10.80 236.10 2225 ---- ---- ---- ---- 250.50 +10.90 239.60 2230 ---- ---- ---- ---- 254.10 +11.00 243.10 2235 ---- ---- ---- ---- 257.80 +11.20 246.60 2240 ---- ---- ---- ---- 261.40 +11.20 250.20 2245 ---- ---- ---- ---- 265.10 +11.40 253.70 2250 ---- ---- ---- ---- 268.70 +11.40 257.30 2255 ---- ---- ---- ---- 272.40 +11.50 260.90 2260 ---- ---- ---- ---- 276.10 +11.60 264.50 2265 ---- ---- ---- ---- 279.90 +11.80 268.10 2270 ---- ---- ---- ---- 283.60 +11.80 271.80 2275 ---- ---- ---- ---- 287.40 +12.00 275.40 2280 ---- ---- ---- ---- 291.10 +12.00 279.10 2285 ---- ---- ---- ---- 294.90 +12.10 282.80 2290 ---- ---- ---- ---- 298.70 +12.20 286.50 2295 ---- ---- ---- ---- 302.50 +12.30 290.20 2300 ---- ---- ---- ---- 306.40 +12.40 294.00 2305 ---- ---- ---- ---- 310.20 +12.50 297.70 2310 ---- ---- ---- ---- 314.10 +12.60 301.50 2315 ---- ---- ---- ---- 317.90 +12.60 305.30 2320 ---- ---- ---- ---- 321.80 +12.70 309.10 2325 ---- ---- ---- ---- 325.70 +12.80 312.90 2330 ---- ---- ---- ---- 329.70 +13.00 316.70 2340 ---- ---- ---- ---- 337.50 +13.10 324.40 2350 ---- ---- ---- ---- 345.40 +13.30 332.10 2360 ---- ---- ---- ---- 353.40 +13.50 339.90 2370 ---- ---- ---- ---- 361.40 +13.60 347.80 2375 ---- ---- ---- ---- 365.50 +13.80 351.70 2380 ---- ---- ---- ---- 369.50 +13.80 355.70 2390 ---- ---- ---- ---- 377.60 +14.00 363.60 2400 ---- ---- ---- ---- 385.80 +14.20 371.60 2410 ---- ---- ---- ---- 394.00 +14.30 379.70 2420 ---- ---- ---- ---- 402.30 +14.50 387.80 2425 ---- ---- ---- ---- 406.40 +14.60 391.80 2430 ---- ---- ---- ---- 410.60 +14.70 395.90 2450 ---- ---- ---- ---- 427.30 +15.00 412.30 2475 ---- ---- ---- ---- 448.40 +15.40 433.00 2500 ---- ---- ---- ---- 469.70 +15.70 454.00 2525 ---- ---- ---- ---- 491.30 +16.10 475.20 2550 ---- ---- ---- ---- 513.00 +16.40 496.60 2575 ---- ---- ---- ---- 534.90 +16.70 518.20 2600 ---- ---- ---- ---- 557.10 +17.10 540.00 2625 ---- ---- ---- ---- 579.30 +17.30 562.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 15.50 +.50 15.00 1525 ---- ---- ---- ---- 17.30 +.60 16.70 1550 ---- ---- ---- ---- 19.30 +.70 18.60 1575 ---- ---- ---- ---- 21.40 +.70 20.70 1600 ---- ---- ---- ---- 23.80 +.90 22.90 1625 ---- ---- ---- ---- 26.40 +1.10 25.30 1650 ---- ---- ---- ---- 29.20 +1.20 28.00 1675 ---- ---- ---- ---- 32.20 +1.30 30.90 1690 ---- ---- ---- ---- 34.10 +1.40 32.70 1700 ---- ---- ---- ---- 35.50 +1.50 34.00 1710 ---- ---- ---- ---- 36.90 +1.60 35.30 1720 ---- ---- ---- ---- 38.30 +1.60 36.70 1725 ---- ---- ---- ---- 39.10 +1.70 37.40 1730 ---- ---- ---- ---- 39.80 +1.70 38.10 1740 ---- ---- ---- ---- 41.40 +1.80 39.60 1750 ---- ---- ---- ---- 43.00 +1.90 41.10 1760 ---- ---- ---- ---- 44.70 +2.00 42.70 1770 ---- ---- ---- ---- 46.50 +2.10 44.40 1775 ---- ---- ---- ---- 47.40 +2.20 45.20 1780 ---- ---- ---- ---- 48.30 +2.20 46.10 1790 ---- ---- ---- ---- 50.30 +2.40 47.90 1795 ---- ---- ---- ---- 51.30 +2.40 48.90 1800 ---- ---- ---- ---- 52.30 +2.50 49.80 1805 ---- ---- ---- ---- 53.30 +2.50 50.80 1810 ---- ---- ---- ---- 54.40 +2.60 51.80 1815 ---- ---- ---- ---- 55.40 +2.60 52.80 1820 ---- ---- ---- ---- 56.60 +2.70 53.90 1825 ---- ---- ---- ---- 57.70 +2.80 54.90 1830 ---- ---- ---- ---- 58.80 +2.80 56.00 1835 ---- ---- ---- ---- 60.00 +2.90 57.10 1840 ---- ---- ---- ---- 61.20 +2.90 58.30 1845 ---- ---- ---- ---- 62.50 +3.00 59.50 1850 ---- ---- ---- ---- 63.70 +3.10 60.60 1855 ---- ---- ---- ---- 65.00 +3.10 61.90 1860 ---- ---- ---- ---- 66.40 +3.30 63.10 1865 ---- ---- ---- ---- 67.70 +3.30 64.40 1870 ---- ---- ---- ---- 69.10 +3.40 65.70 1875 ---- ---- ---- ---- 70.50 +3.40 67.10 1880 ---- ---- ---- ---- 72.00 +3.60 68.40 1885 ---- ---- ---- ---- 73.50 +3.70 69.80 1890 ---- ---- ---- ---- 75.00 +3.70 71.30 1895 ---- ---- ---- ---- 76.50 +3.70 72.80 1900 ---- ---- ---- ---- 78.10 +3.90 74.20 1905 ---- ---- ---- ---- 79.70 +3.90 75.80 1910 ---- ---- ---- ---- 81.40 +4.10 77.30 1915 ---- ---- ---- ---- 83.00 +4.10 78.90 1920 ---- ---- ---- ---- 84.70 +4.20 80.50 1925 ---- ---- ---- ---- 86.50 +4.30 82.20 1930 ---- ---- ---- ---- 88.20 +4.30 83.90 1935 ---- ---- ---- ---- 90.00 +4.40 85.60 1940 ---- ---- ---- ---- 91.90 +4.60 87.30 1945 ---- ---- ---- ---- 93.70 +4.60 89.10 1950 ---- ---- ---- ---- 95.60 +4.70 90.90 1955 ---- ---- ---- ---- 97.50 +4.80 92.70 1960 ---- ---- ---- ---- 99.50 +5.00 94.50 1965 ---- ---- ---- ---- 101.40 +5.00 96.40 1970 ---- ---- ---- ---- 103.40 +5.10 98.30 1975 ---- ---- ---- ---- 105.40 +5.20 100.20 1980 ---- ---- ---- ---- 107.50 +5.30 102.20 1985 ---- ---- ---- ---- 109.50 +5.40 104.10 1990 ---- ---- ---- ---- 111.60 +5.50 106.10 1995 ---- ---- ---- ---- 113.80 +5.60 108.20 2000 ---- ---- ---- ---- 115.90 +5.70 110.20 2005 ---- ---- ---- ---- 118.10 +5.80 112.30 2010 ---- ---- ---- ---- 120.30 +5.90 114.40 2015 ---- ---- ---- ---- 122.60 +6.00 116.60 2020 ---- ---- ---- ---- 124.90 +6.10 118.80 2025 ---- ---- ---- ---- 127.20 +6.20 121.00 2030 ---- ---- ---- ---- 129.60 +6.30 123.30 2035 ---- ---- ---- ---- 132.00 +6.40 125.60 2040 ---- ---- ---- ---- 134.40 +6.50 127.90 2045 ---- ---- ---- ---- 136.90 +6.60 130.30 2050 ---- ---- ---- ---- 139.40 +6.70 132.70 2055 ---- ---- ---- ---- 142.00 +6.80 135.20 2060 ---- ---- ---- ---- 144.60 +7.00 137.60 2065 ---- ---- ---- ---- 147.20 +7.00 140.20 2070 ---- ---- ---- ---- 149.90 +7.20 142.70 2075 ---- ---- ---- ---- 152.60 +7.30 145.30 2080 ---- ---- ---- ---- 155.30 +7.40 147.90 2085 ---- ---- ---- ---- 158.00 +7.50 150.50 2090 ---- ---- ---- ---- 160.80 +7.60 153.20 2095 ---- ---- ---- ---- 163.50 +7.70 155.80 2100 ---- ---- ---- ---- 166.40 +7.90 158.50 2105 ---- ---- ---- ---- 169.20 +7.90 161.30 2110 ---- ---- ---- ---- 172.00 +8.00 164.00 2115 ---- ---- ---- ---- 174.90 +8.10 166.80 2120 ---- ---- ---- ---- 177.80 +8.20 169.60 2125 ---- ---- ---- ---- 180.70 +8.30 172.40 2130 ---- ---- ---- ---- 183.70 +8.50 175.20 2135 ---- ---- ---- ---- 186.60 +8.60 178.00 2140 ---- ---- ---- ---- 189.60 +8.70 180.90 2145 ---- ---- ---- ---- 192.60 +8.80 183.80 2150 ---- ---- ---- ---- 195.70 +9.00 186.70 2155 ---- ---- ---- ---- 198.70 +9.00 189.70 2160 ---- ---- ---- ---- 201.80 +9.20 192.60 2165 ---- ---- ---- ---- 204.90 +9.30 195.60 2170 ---- ---- ---- ---- 208.00 +9.40 198.60 2175 ---- ---- ---- ---- 211.10 +9.50 201.60 2180 ---- ---- ---- ---- 214.30 +9.60 204.70 2185 ---- ---- ---- ---- 217.40 +9.60 207.80 2190 ---- ---- ---- ---- 220.60 +9.80 210.80 2195 ---- ---- ---- ---- 223.80 +9.90 213.90 2200 ---- ---- ---- ---- 227.10 +10.00 217.10 2205 ---- ---- ---- ---- 230.30 +10.10 220.20 2210 ---- ---- ---- ---- 233.60 +10.20 223.40 2215 ---- ---- ---- ---- 236.90 +10.30 226.60 2220 ---- ---- ---- ---- 240.20 +10.40 229.80 2225 ---- ---- ---- ---- 243.50 +10.50 233.00 2230 ---- ---- ---- ---- 246.90 +10.70 236.20 2235 ---- ---- ---- ---- 250.20 +10.70 239.50 2240 ---- ---- ---- ---- 253.60 +10.90 242.70 2245 ---- ---- ---- ---- 257.00 +11.00 246.00 2250 ---- ---- ---- ---- 260.40 +11.00 249.40 2255 ---- ---- ---- ---- 263.90 +11.20 252.70 2260 ---- ---- ---- ---- 267.30 +11.30 256.00 2265 ---- ---- ---- ---- 270.80 +11.40 259.40 2270 ---- ---- ---- ---- 274.30 +11.50 262.80 2275 ---- ---- ---- ---- 277.80 +11.60 266.20 2280 ---- ---- ---- ---- 281.30 +11.70 269.60 2285 ---- ---- ---- ---- 284.90 +11.90 273.00 2290 ---- ---- ---- ---- 288.40 +11.90 276.50 2295 ---- ---- ---- ---- 292.00 +12.00 280.00 2300 ---- ---- ---- ---- 295.60 +12.10 283.50 2305 ---- ---- ---- ---- 299.20 +12.20 287.00 2310 ---- ---- ---- ---- 302.80 +12.30 290.50 2315 ---- ---- ---- ---- 306.50 +12.50 294.00 2320 ---- ---- ---- ---- 310.10 +12.50 297.60 2325 ---- ---- ---- ---- 313.80 +12.70 301.10 2330 ---- ---- ---- ---- 317.50 +12.80 304.70 2335 ---- ---- ---- ---- 321.20 +12.90 308.30 2340 ---- ---- ---- ---- 324.90 +13.00 311.90 2350 ---- ---- ---- ---- 332.40 +13.20 319.20 2360 ---- ---- ---- ---- 339.90 +13.40 326.50 2370 ---- ---- ---- ---- 347.50 +13.60 333.90 2375 ---- ---- ---- ---- 351.30 +13.60 337.70 2380 ---- ---- ---- ---- 355.10 +13.70 341.40 2390 ---- ---- ---- ---- 362.80 +13.90 348.90 2400 ---- ---- ---- ---- 370.60 +14.10 356.50 2410 ---- ---- ---- ---- 378.40 +14.30 364.10 2420 ---- ---- ---- ---- 386.30 +14.50 371.80 2425 ---- ---- ---- ---- 390.20 +14.60 375.60 2430 ---- ---- ---- ---- 394.20 +14.70 379.50 2440 ---- ---- ---- ---- 402.20 +14.90 387.30 2450 ---- ---- ---- ---- 410.20 +15.10 395.10 2475 ---- ---- ---- ---- 430.40 +15.50 414.90 2500 ---- ---- ---- ---- 450.90 +15.90 435.00 2525 ---- ---- ---- ---- 471.70 +16.40 455.30 2550 ---- ---- ---- ---- 492.80 +16.80 476.00 2575 ---- ---- ---- ---- 514.10 +17.30 496.80 2600 ---- ---- ---- ---- 535.60 +17.60 518.00 2625 ---- ---- ---- ---- 557.40 +18.10 539.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 +.10 .50 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 UNCH 1.30 1125 ---- ---- ---- ---- 1.60 +.10 1.50 1130 ---- ---- ---- ---- 1.60 UNCH 1.60 1140 ---- ---- ---- ---- 1.80 +.10 1.70 1150 ---- ---- ---- ---- 1.90 +.10 1.80 1160 ---- ---- ---- ---- 2.00 UNCH 2.00 1170 ---- ---- ---- ---- 2.20 +.10 2.10 1175 ---- ---- ---- ---- 2.30 +.10 2.20 1180 ---- ---- ---- ---- 2.40 +.10 2.30 1190 ---- ---- ---- ---- 2.50 UNCH 2.50 1200 ---- ---- ---- ---- 2.70 +.10 2.60 1210 ---- ---- ---- ---- 2.90 +.10 2.80 1220 ---- ---- ---- ---- 3.10 +.10 3.00 1225 ---- ---- ---- ---- 3.20 +.10 3.10 1230 ---- ---- ---- ---- 3.40 +.20 3.20 1235 ---- ---- ---- ---- 3.50 +.20 3.30 1240 ---- ---- ---- ---- 3.60 +.10 3.50 1245 ---- ---- ---- ---- 3.70 +.10 3.60 1250 ---- ---- ---- ---- 3.80 +.10 3.70 70 1255 ---- ---- ---- ---- 4.00 +.20 3.80 1260 ---- ---- ---- ---- 4.10 +.20 3.90 1265 ---- ---- ---- ---- 4.20 +.10 4.10 1270 ---- ---- ---- ---- 4.40 +.20 4.20 1275 ---- ---- ---- ---- 4.50 +.20 4.30 1280 ---- ---- ---- ---- 4.70 +.20 4.50 1285 ---- ---- ---- ---- 4.80 +.20 4.60 1290 ---- ---- ---- ---- 5.00 +.20 4.80 1295 ---- ---- ---- ---- 5.10 +.20 4.90 1300 ---- ---- ---- ---- 5.30 +.20 5.10 1305 ---- ---- ---- ---- 5.50 +.30 5.20 1310 ---- ---- ---- ---- 5.60 +.20 5.40 1315 ---- ---- ---- ---- 5.80 +.20 5.60 1320 ---- ---- ---- ---- 6.00 +.30 5.70 1325 ---- ---- ---- ---- 6.20 +.30 5.90 1330 ---- ---- ---- ---- 6.40 +.30 6.10 1335 ---- ---- ---- ---- 6.60 +.30 6.30 1340 ---- ---- ---- ---- 6.80 +.30 6.50 1345 ---- ---- ---- ---- 7.00 +.30 6.70 1350 ---- ---- ---- ---- 7.20 +.30 6.90 1355 ---- ---- ---- ---- 7.40 +.30 7.10 1360 ---- ---- ---- ---- 7.60 +.30 7.30 1365 ---- ---- ---- ---- 7.90 +.40 7.50 1370 ---- ---- ---- ---- 8.10 +.40 7.70 1375 ---- ---- ---- ---- 8.30 +.40 7.90 1380 ---- ---- ---- ---- 8.60 +.40 8.20 1385 ---- ---- ---- ---- 8.80 +.40 8.40 1390 ---- ---- ---- ---- 9.10 +.50 8.60 1395 ---- ---- ---- ---- 9.30 +.40 8.90 1400 ---- ---- ---- ---- 9.60 +.50 9.10 1405 ---- ---- ---- ---- 9.90 +.50 9.40 1410 ---- ---- ---- ---- 10.10 +.40 9.70 1415 ---- ---- ---- ---- 10.40 +.50 9.90 1420 ---- ---- ---- ---- 10.70 +.50 10.20 1425 ---- ---- ---- ---- 11.00 +.50 10.50 1430 ---- ---- ---- ---- 11.30 +.50 10.80 1435 ---- ---- ---- ---- 11.60 +.50 11.10 1440 ---- ---- ---- ---- 11.90 +.50 11.40 1445 ---- ---- ---- ---- 12.20 +.50 11.70 1450 ---- ---- ---- ---- 12.60 +.60 12.00 1455 ---- ---- ---- ---- 12.90 +.60 12.30 1460 ---- ---- ---- ---- 13.20 +.60 12.60 1465 ---- ---- ---- ---- 13.60 +.70 12.90 1470 ---- ---- ---- ---- 14.00 +.70 13.30 1475 ---- ---- ---- ---- 14.30 +.70 13.60 1480 ---- ---- ---- ---- 14.70 +.70 14.00 1485 ---- ---- ---- ---- 15.10 +.80 14.30 1490 ---- ---- ---- ---- 15.40 +.70 14.70 1495 ---- ---- ---- ---- 15.80 +.80 15.00 1500 ---- ---- ---- ---- 16.20 +.80 15.40 1505 ---- ---- ---- ---- 16.60 +.80 15.80 1510 ---- ---- ---- ---- 17.10 +.90 16.20 1515 ---- ---- ---- ---- 17.50 +.90 16.60 1520 ---- ---- ---- ---- 17.90 +.90 17.00 1525 ---- ---- ---- ---- 18.30 +.90 17.40 1530 ---- ---- ---- ---- 18.80 +1.00 17.80 1535 ---- ---- ---- ---- 19.20 +.90 18.30 1540 ---- ---- ---- ---- 19.70 +1.00 18.70 1545 ---- ---- ---- ---- 20.20 +1.10 19.10 1550 ---- ---- ---- ---- 20.60 +1.00 19.60 1555 ---- ---- ---- ---- 21.10 +1.10 20.00 1560 ---- ---- ---- ---- 21.60 +1.10 20.50 1565 ---- ---- ---- ---- 22.10 +1.10 21.00 1570 ---- ---- ---- ---- 22.60 +1.20 21.40 1575 ---- ---- ---- ---- 23.10 +1.20 21.90 1580 ---- ---- ---- ---- 23.70 +1.30 22.40 1585 ---- ---- ---- ---- 24.20 +1.30 22.90 1590 ---- ---- ---- ---- 24.70 +1.30 23.40 1595 ---- ---- ---- ---- 25.30 +1.40 23.90 1600 ---- ---- ---- ---- 25.80 +1.30 24.50 1605 ---- ---- ---- ---- 26.40 +1.40 25.00 1610 ---- ---- ---- ---- 27.00 +1.50 25.50 1615 ---- ---- ---- ---- 27.50 +1.40 26.10 1620 ---- ---- ---- ---- 28.10 +1.50 26.60 1625 ---- ---- ---- ---- 28.70 +1.50 27.20 1630 ---- ---- ---- ---- 29.30 +1.50 27.80 1635 ---- ---- ---- ---- 29.90 +1.60 28.30 1640 ---- ---- ---- ---- 30.60 +1.70 28.90 1645 ---- ---- ---- ---- 31.20 +1.70 29.50 1650 ---- ---- ---- ---- 31.80 +1.70 30.10 1655 ---- ---- ---- ---- 32.50 +1.80 30.70 1660 ---- ---- ---- ---- 33.10 +1.80 31.30 1665 ---- ---- ---- ---- 33.80 +1.90 31.90 1670 ---- ---- ---- ---- 34.50 +1.90 32.60 1675 ---- ---- ---- ---- 35.10 +1.90 33.20 1680 ---- ---- ---- ---- 35.80 +2.00 33.80 1685 ---- ---- ---- ---- 36.50 +2.00 34.50 1690 ---- ---- ---- ---- 37.20 +2.00 35.20 1695 ---- ---- ---- ---- 37.90 +2.10 35.80 1700 ---- ---- ---- ---- 38.60 +2.10 36.50 100 1705 ---- ---- ---- ---- 39.40 +2.20 37.20 1710 ---- ---- ---- ---- 40.10 +2.20 37.90 1715 ---- ---- ---- ---- 40.90 +2.30 38.60 1720 ---- ---- ---- ---- 41.60 +2.30 39.30 1725 ---- ---- ---- ---- 42.40 +2.40 40.00 1730 ---- ---- ---- ---- 43.20 +2.40 40.80 1735 ---- ---- ---- ---- 44.00 +2.50 41.50 1740 ---- ---- ---- ---- 44.80 +2.50 42.30 1745 ---- ---- ---- ---- 45.60 +2.60 43.00 1750 ---- ---- ---- ---- 46.50 +2.70 43.80 1755 ---- ---- ---- ---- 47.30 +2.70 44.60 1760 ---- ---- ---- ---- 48.20 +2.80 45.40 1765 ---- ---- ---- ---- 49.10 +2.80 46.30 1770 ---- ---- ---- ---- 50.00 +2.90 47.10 1775 ---- ---- ---- ---- 50.90 +2.90 48.00 1780 ---- ---- ---- ---- 51.80 +2.90 48.90 1785 ---- ---- ---- ---- 52.80 +3.10 49.70 1790 ---- ---- ---- ---- 53.80 +3.10 50.70 1795 ---- ---- ---- ---- 54.80 +3.20 51.60 1800 ---- ---- ---- ---- 55.80 +3.30 52.50 1805 ---- ---- ---- ---- 56.80 +3.30 53.50 1810 ---- ---- ---- ---- 57.90 +3.40 54.50 1815 ---- ---- ---- ---- 59.00 +3.50 55.50 1820 ---- ---- ---- ---- 60.10 +3.50 56.60 1825 ---- ---- ---- ---- 61.20 +3.60 57.60 1830 ---- ---- ---- ---- 62.30 +3.60 58.70 1835 ---- ---- ---- ---- 63.50 +3.70 59.80 1840 ---- ---- ---- ---- 64.70 +3.70 61.00 1845 ---- ---- ---- ---- 66.00 +3.90 62.10 1850 ---- ---- ---- ---- 67.20 +3.90 63.30 1855 ---- ---- ---- ---- 68.50 +4.00 64.50 1860 ---- ---- ---- ---- 69.80 +4.00 65.80 1865 ---- ---- ---- ---- 71.20 +4.10 67.10 1870 ---- ---- ---- ---- 72.60 +4.20 68.40 1875 ---- ---- ---- ---- 74.00 +4.30 69.70 1880 ---- ---- ---- ---- 75.50 +4.40 71.10 1885 ---- ---- ---- ---- 77.00 +4.50 72.50 1890 ---- ---- ---- ---- 78.50 +4.60 73.90 1895 ---- ---- ---- ---- 80.00 +4.60 75.40 1900 ---- ---- ---- ---- 81.60 +4.70 76.90 1905 ---- ---- ---- ---- 83.20 +4.80 78.40 1910 ---- ---- ---- ---- 84.90 +4.90 80.00 1915 ---- ---- ---- ---- 86.60 +5.00 81.60 1920 ---- ---- ---- ---- 88.30 +5.10 83.20 1925 ---- ---- ---- ---- 90.10 +5.20 84.90 1930 ---- ---- ---- ---- 91.80 +5.20 86.60 1935 ---- ---- ---- ---- 93.70 +5.40 88.30 1940 ---- ---- ---- ---- 95.50 +5.40 90.10 1945 ---- ---- ---- ---- 97.40 +5.50 91.90 1950 ---- ---- ---- ---- 99.30 +5.60 93.70 1955 ---- ---- ---- ---- 101.30 +5.80 95.50 1960 ---- ---- ---- ---- 103.30 +5.90 97.40 1965 ---- ---- ---- ---- 105.30 +6.00 99.30 1970 ---- ---- ---- ---- 107.30 +6.00 101.30 1975 ---- ---- ---- ---- 109.40 +6.20 103.20 1980 ---- ---- ---- ---- 111.50 +6.30 105.20 1985 ---- ---- ---- ---- 113.60 +6.30 107.30 1990 ---- ---- ---- ---- 115.80 +6.50 109.30 1995 ---- ---- ---- ---- 118.00 +6.60 111.40 2000 ---- ---- ---- ---- 120.20 +6.70 113.50 2005 ---- ---- ---- ---- 122.50 +6.80 115.70 2010 ---- ---- ---- ---- 124.70 +6.80 117.90 2015 ---- ---- ---- ---- 127.10 +7.00 120.10 2020 ---- ---- ---- ---- 129.40 +7.10 122.30 2025 ---- ---- ---- ---- 131.80 +7.20 124.60 2030 ---- ---- ---- ---- 134.20 +7.30 126.90 2035 ---- ---- ---- ---- 136.60 +7.40 129.20 2040 ---- ---- ---- ---- 139.10 +7.50 131.60 2045 ---- ---- ---- ---- 141.60 +7.60 134.00 2050 ---- ---- ---- ---- 144.10 +7.70 136.40 2055 ---- ---- ---- ---- 146.70 +7.80 138.90 2060 ---- ---- ---- ---- 149.30 +8.00 141.30 2065 ---- ---- ---- ---- 151.90 +8.00 143.90 2070 ---- ---- ---- ---- 154.50 +8.10 146.40 2075 ---- ---- ---- ---- 157.20 +8.20 149.00 2080 ---- ---- ---- ---- 160.00 +8.40 151.60 2085 ---- ---- ---- ---- 162.70 +8.40 154.30 2090 ---- ---- ---- ---- 165.50 +8.50 157.00 2095 ---- ---- ---- ---- 168.30 +8.60 159.70 2100 ---- ---- ---- ---- 171.20 +8.80 162.40 2105 ---- ---- ---- ---- 174.10 +8.90 165.20 2110 ---- ---- ---- ---- 177.00 +9.00 168.00 2115 ---- ---- ---- ---- 180.00 +9.10 170.90 2120 ---- ---- ---- ---- 183.00 +9.20 173.80 2125 ---- ---- ---- ---- 186.00 +9.30 176.70 2130 ---- ---- ---- ---- 189.00 +9.40 179.60 2135 ---- ---- ---- ---- 192.10 +9.50 182.60 2140 ---- ---- ---- ---- 195.20 +9.60 185.60 2145 ---- ---- ---- ---- 198.40 +9.70 188.70 2150 ---- ---- ---- ---- 201.60 +9.90 191.70 2155 ---- ---- ---- ---- 204.80 +10.00 194.80 2160 ---- ---- ---- ---- 208.00 +10.00 198.00 2165 ---- ---- ---- ---- 211.20 +10.10 201.10 2170 ---- ---- ---- ---- 214.50 +10.20 204.30 2175 ---- ---- ---- ---- 217.80 +10.30 207.50 2180 ---- ---- ---- ---- 221.20 +10.50 210.70 2185 ---- ---- ---- ---- 224.50 +10.50 214.00 2190 ---- ---- ---- ---- 227.90 +10.60 217.30 2195 ---- ---- ---- ---- 231.30 +10.70 220.60 2200 ---- ---- ---- ---- 234.70 +10.80 223.90 2205 ---- ---- ---- ---- 238.20 +11.00 227.20 2210 ---- ---- ---- ---- 241.70 +11.10 230.60 2215 ---- ---- ---- ---- 245.10 +11.10 234.00 2220 ---- ---- ---- ---- 248.70 +11.30 237.40 2225 ---- ---- ---- ---- 252.20 +11.30 240.90 2230 ---- ---- ---- ---- 255.70 +11.40 244.30 2235 ---- ---- ---- ---- 259.30 +11.50 247.80 2240 ---- ---- ---- ---- 262.90 +11.60 251.30 2245 ---- ---- ---- ---- 266.50 +11.70 254.80 2250 ---- ---- ---- ---- 270.10 +11.80 258.30 2255 ---- ---- ---- ---- 273.70 +11.90 261.80 2260 ---- ---- ---- ---- 277.40 +12.00 265.40 2265 ---- ---- ---- ---- 281.10 +12.10 269.00 2270 ---- ---- ---- ---- 284.70 +12.10 272.60 2275 ---- ---- ---- ---- 288.40 +12.20 276.20 2280 ---- ---- ---- ---- 292.20 +12.40 279.80 2285 ---- ---- ---- ---- 295.90 +12.50 283.40 2290 ---- ---- ---- ---- 299.60 +12.50 287.10 2295 ---- ---- ---- ---- 303.40 +12.70 290.70 2300 ---- ---- ---- ---- 307.10 +12.70 294.40 2305 ---- ---- ---- ---- 310.90 +12.80 298.10 2310 ---- ---- ---- ---- 314.70 +12.90 301.80 2315 ---- ---- ---- ---- 318.50 +13.00 305.50 2320 ---- ---- ---- ---- 322.30 +13.10 309.20 2325 ---- ---- ---- ---- 326.10 +13.10 313.00 2330 ---- ---- ---- ---- 330.00 +13.30 316.70 2335 ---- ---- ---- ---- 333.80 +13.30 320.50 2340 ---- ---- ---- ---- 337.70 +13.50 324.20 2345 ---- ---- ---- ---- 341.50 +13.50 328.00 2350 ---- ---- ---- ---- 345.40 +13.60 331.80 2355 ---- ---- ---- ---- 349.30 +13.70 335.60 2360 ---- ---- ---- ---- 353.20 +13.70 339.50 2365 ---- ---- ---- ---- 357.10 +13.80 343.30 2370 ---- ---- ---- ---- 361.00 +13.90 347.10 2375 ---- ---- ---- ---- 365.00 +14.00 351.00 2380 ---- ---- ---- ---- 368.90 +14.10 354.80 2390 ---- ---- ---- ---- 376.90 +14.30 362.60 2400 ---- ---- ---- ---- 384.80 +14.40 370.40 2410 ---- ---- ---- ---- 392.80 +14.50 378.30 2420 ---- ---- ---- ---- 400.90 +14.70 386.20 2425 ---- ---- ---- ---- 404.90 +14.80 390.10 2430 ---- ---- ---- ---- 409.00 +14.90 394.10 2440 ---- ---- ---- ---- 417.10 +15.00 402.10 2450 ---- ---- ---- ---- 425.20 +15.10 410.10 2460 ---- ---- ---- ---- 433.40 +15.30 418.10 2470 ---- ---- ---- ---- 441.70 +15.50 426.20 2475 ---- ---- ---- ---- 445.80 +15.60 430.20 2500 ---- ---- ---- ---- 466.50 +15.90 450.60 2525 ---- ---- ---- ---- 487.50 +16.20 471.30 2550 ---- ---- ---- ---- 508.70 +16.60 492.10 2575 ---- ---- ---- ---- 530.00 +16.90 513.10 2600 ---- ---- ---- ---- 551.50 +17.20 534.30 2625 ---- ---- ---- ---- 573.20 +17.60 555.60 2650 ---- ---- ---- ---- 595.00 +17.80 577.20 3000 ---- ---- ---- ---- 914.40 +21.50 892.90 3500 ---- ---- ---- ---- 1399.80 +25.30 1374.50 4000 ---- ---- ---- ---- 1899.40 +26.20 1873.20 950 ---- ---- ---- ---- .40 +.10 .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.90 +.10 1.80 1050 ---- ---- ---- ---- 2.20 UNCH 2.20 1075 ---- ---- ---- ---- 2.60 UNCH 2.60 1100 ---- ---- ---- ---- 3.10 +.10 3.00 1125 ---- ---- ---- ---- 3.60 +.10 3.50 1150 ---- ---- ---- ---- 4.20 +.10 4.10 1175 ---- ---- ---- ---- 4.80 +.10 4.70 1200 ---- ---- ---- ---- 5.50 +.10 5.40 1220 ---- ---- ---- ---- 6.20 +.20 6.00 1225 ---- ---- ---- ---- 6.40 +.20 6.20 1230 ---- ---- ---- ---- 6.50 +.20 6.30 1240 ---- ---- ---- ---- 6.90 +.20 6.70 1250 ---- ---- ---- ---- 7.30 +.30 7.00 1260 ---- ---- ---- ---- 7.70 +.30 7.40 1270 ---- ---- ---- ---- 8.10 +.30 7.80 1275 ---- ---- ---- ---- 8.30 +.30 8.00 1280 ---- ---- ---- ---- 8.50 +.30 8.20 1290 ---- ---- ---- ---- 8.90 +.30 8.60 1300 ---- ---- ---- ---- 9.40 +.30 9.10 1310 ---- ---- ---- ---- 9.90 +.40 9.50 1315 ---- ---- ---- ---- 10.10 +.30 9.80 1320 ---- ---- ---- ---- 10.40 +.40 10.00 1325 ---- ---- ---- ---- 10.60 +.30 10.30 1330 ---- ---- ---- ---- 10.90 +.40 10.50 1335 ---- ---- ---- ---- 11.10 +.30 10.80 1340 ---- ---- ---- ---- 11.40 +.40 11.00 1345 ---- ---- ---- ---- 11.70 +.40 11.30 1350 ---- ---- ---- ---- 12.00 +.40 11.60 1355 ---- ---- ---- ---- 12.30 +.50 11.80 1360 ---- ---- ---- ---- 12.60 +.50 12.10 1365 ---- ---- ---- ---- 12.90 +.50 12.40 1370 ---- ---- ---- ---- 13.20 +.50 12.70 1375 ---- ---- ---- ---- 13.50 +.50 13.00 1380 ---- ---- ---- ---- 13.80 +.50 13.30 1385 ---- ---- ---- ---- 14.10 +.50 13.60 1390 ---- ---- ---- ---- 14.40 +.50 13.90 1395 ---- ---- ---- ---- 14.80 +.60 14.20 1400 ---- ---- ---- ---- 15.10 +.50 14.60 1405 ---- ---- ---- ---- 15.40 +.50 14.90 1410 ---- ---- ---- ---- 15.80 +.60 15.20 1415 ---- ---- ---- ---- 16.20 +.60 15.60 1420 ---- ---- ---- ---- 16.50 +.60 15.90 1425 ---- ---- ---- ---- 16.90 +.60 16.30 1430 ---- ---- ---- ---- 17.30 +.70 16.60 1435 ---- ---- ---- ---- 17.60 +.60 17.00 1440 ---- ---- ---- ---- 18.00 +.60 17.40 1445 ---- ---- ---- ---- 18.40 +.70 17.70 1450 ---- ---- ---- ---- 18.80 +.70 18.10 1455 ---- ---- ---- ---- 19.20 +.70 18.50 1460 ---- ---- ---- ---- 19.70 +.80 18.90 1465 ---- ---- ---- ---- 20.10 +.80 19.30 1470 ---- ---- ---- ---- 20.50 +.80 19.70 1475 ---- ---- ---- ---- 21.00 +.80 20.20 1480 ---- ---- ---- ---- 21.40 +.80 20.60 1485 ---- ---- ---- ---- 21.90 +.90 21.00 1490 ---- ---- ---- ---- 22.30 +.80 21.50 1495 ---- ---- ---- ---- 22.80 +.90 21.90 1500 ---- ---- ---- ---- 23.30 +.90 22.40 1505 ---- ---- ---- ---- 23.80 +1.00 22.80 1510 ---- ---- ---- ---- 24.30 +1.00 23.30 1515 ---- ---- ---- ---- 24.80 +1.00 23.80 1520 ---- ---- ---- ---- 25.30 +1.00 24.30 1525 ---- ---- ---- ---- 25.80 +1.00 24.80 1530 ---- ---- ---- ---- 26.30 +1.00 25.30 1535 ---- ---- ---- ---- 26.90 +1.10 25.80 1540 ---- ---- ---- ---- 27.40 +1.10 26.30 1545 ---- ---- ---- ---- 28.00 +1.10 26.90 1550 ---- ---- ---- ---- 28.50 +1.10 27.40 1555 ---- ---- ---- ---- 29.10 +1.10 28.00 1560 ---- ---- ---- ---- 29.70 +1.20 28.50 1565 ---- ---- ---- ---- 30.30 +1.20 29.10 1570 ---- ---- ---- ---- 30.90 +1.20 29.70 1575 ---- ---- ---- ---- 31.50 +1.30 30.20 1580 ---- ---- ---- ---- 32.10 +1.30 30.80 1585 ---- ---- ---- ---- 32.80 +1.40 31.40 1590 ---- ---- ---- ---- 33.40 +1.30 32.10 1595 ---- ---- ---- ---- 34.10 +1.40 32.70 1600 ---- ---- ---- ---- 34.70 +1.40 33.30 1605 ---- ---- ---- ---- 35.40 +1.50 33.90 1610 ---- ---- ---- ---- 36.10 +1.50 34.60 1615 ---- ---- ---- ---- 36.70 +1.50 35.20 1620 ---- ---- ---- ---- 37.40 +1.50 35.90 1625 ---- ---- ---- ---- 38.10 +1.60 36.50 1630 ---- ---- ---- ---- 38.80 +1.60 37.20 1635 ---- ---- ---- ---- 39.60 +1.70 37.90 1640 ---- ---- ---- ---- 40.30 +1.70 38.60 1645 ---- ---- ---- ---- 41.00 +1.70 39.30 1650 ---- ---- ---- ---- 41.80 +1.80 40.00 1655 ---- ---- ---- ---- 42.50 +1.80 40.70 1660 ---- ---- ---- ---- 43.30 +1.90 41.40 1665 ---- ---- ---- ---- 44.00 +1.80 42.20 1670 ---- ---- ---- ---- 44.80 +1.90 42.90 1675 ---- ---- ---- ---- 45.60 +2.00 43.60 1680 ---- ---- ---- ---- 46.40 +2.00 44.40 1685 ---- ---- ---- ---- 47.20 +2.10 45.10 1690 ---- ---- ---- ---- 48.00 +2.10 45.90 1695 ---- ---- ---- ---- 48.80 +2.10 46.70 1700 ---- ---- ---- ---- 49.60 +2.20 47.40 1705 ---- ---- ---- ---- 50.40 +2.20 48.20 1710 ---- ---- ---- ---- 51.20 +2.20 49.00 1715 ---- ---- ---- ---- 52.10 +2.30 49.80 1720 ---- ---- ---- ---- 52.90 +2.30 50.60 1725 ---- ---- ---- ---- 53.70 +2.30 51.40 1730 ---- ---- ---- ---- 54.60 +2.40 52.20 1735 ---- ---- ---- ---- 55.50 +2.50 53.00 1740 ---- ---- ---- ---- 56.30 +2.40 53.90 1745 ---- ---- ---- ---- 57.20 +2.50 54.70 1750 ---- ---- ---- ---- 58.10 +2.60 55.50 1755 ---- ---- ---- ---- 59.00 +2.60 56.40 1760 ---- ---- ---- ---- 59.90 +2.70 57.20 1765 ---- ---- ---- ---- 60.80 +2.70 58.10 1770 ---- ---- ---- ---- 61.80 +2.80 59.00 1775 ---- ---- ---- ---- 62.70 +2.80 59.90 1780 ---- ---- ---- ---- 63.70 +2.90 60.80 1785 ---- ---- ---- ---- 64.60 +2.90 61.70 1790 ---- ---- ---- ---- 65.60 +2.90 62.70 1795 ---- ---- ---- ---- 66.60 +3.00 63.60 1800 ---- ---- ---- ---- 67.60 +3.00 64.60 1805 ---- ---- ---- ---- 68.70 +3.20 65.50 1810 ---- ---- ---- ---- 69.70 +3.20 66.50 1815 ---- ---- ---- ---- 70.80 +3.30 67.50 1820 ---- ---- ---- ---- 71.80 +3.20 68.60 1825 ---- ---- ---- ---- 72.90 +3.30 69.60 1830 ---- ---- ---- ---- 74.10 +3.40 70.70 1835 ---- ---- ---- ---- 75.20 +3.50 71.70 1840 ---- ---- ---- ---- 76.30 +3.50 72.80 1845 ---- ---- ---- ---- 77.50 +3.60 73.90 1850 ---- ---- ---- ---- 78.70 +3.60 75.10 1855 ---- ---- ---- ---- 79.90 +3.70 76.20 1860 ---- ---- ---- ---- 81.20 +3.80 77.40 1865 ---- ---- ---- ---- 82.50 +3.90 78.60 1870 ---- ---- ---- ---- 83.80 +3.90 79.90 1875 ---- ---- ---- ---- 85.10 +4.00 81.10 1880 ---- ---- ---- ---- 86.40 +4.00 82.40 1885 ---- ---- ---- ---- 87.80 +4.10 83.70 1890 ---- ---- ---- ---- 89.20 +4.20 85.00 1895 ---- ---- ---- ---- 90.60 +4.20 86.40 1900 ---- ---- ---- ---- 92.10 +4.30 87.80 1905 ---- ---- ---- ---- 93.60 +4.40 89.20 1910 ---- ---- ---- ---- 95.10 +4.40 90.70 1915 ---- ---- ---- ---- 96.70 +4.60 92.10 1920 ---- ---- ---- ---- 98.30 +4.60 93.70 1925 ---- ---- ---- ---- 99.90 +4.70 95.20 1930 ---- ---- ---- ---- 101.50 +4.70 96.80 1935 ---- ---- ---- ---- 103.20 +4.80 98.40 1940 ---- ---- ---- ---- 104.90 +4.90 100.00 1945 ---- ---- ---- ---- 106.70 +5.00 101.70 1950 ---- ---- ---- ---- 108.50 +5.10 103.40 1955 ---- ---- ---- ---- 110.30 +5.10 105.20 1960 ---- ---- ---- ---- 112.20 +5.20 107.00 1965 ---- ---- ---- ---- 114.10 +5.30 108.80 1970 ---- ---- ---- ---- 116.00 +5.40 110.60 1975 ---- ---- ---- ---- 117.90 +5.40 112.50 1980 ---- ---- ---- ---- 119.90 +5.50 114.40 1985 ---- ---- ---- ---- 121.90 +5.60 116.30 1990 ---- ---- ---- ---- 124.00 +5.70 118.30 1995 ---- ---- ---- ---- 126.10 +5.80 120.30 2000 ---- ---- ---- ---- 128.20 +5.90 122.30 2005 ---- ---- ---- ---- 130.30 +5.90 124.40 2010 ---- ---- ---- ---- 132.50 +6.00 126.50 2015 ---- ---- ---- ---- 134.70 +6.10 128.60 2020 ---- ---- ---- ---- 137.00 +6.30 130.70 2025 ---- ---- ---- ---- 139.20 +6.30 132.90 2030 ---- ---- ---- ---- 141.50 +6.40 135.10 2035 ---- ---- ---- ---- 143.90 +6.50 137.40 2040 ---- ---- ---- ---- 146.20 +6.50 139.70 2045 ---- ---- ---- ---- 148.60 +6.60 142.00 2050 ---- ---- ---- ---- 151.10 +6.80 144.30 2055 ---- ---- ---- ---- 153.50 +6.80 146.70 2060 ---- ---- ---- ---- 156.00 +6.90 149.10 2065 ---- ---- ---- ---- 158.50 +7.00 151.50 2070 ---- ---- ---- ---- 161.10 +7.10 154.00 2075 ---- ---- ---- ---- 163.70 +7.20 156.50 2080 ---- ---- ---- ---- 166.30 +7.30 159.00 2085 ---- ---- ---- ---- 168.90 +7.40 161.50 2090 ---- ---- ---- ---- 171.60 +7.50 164.10 2095 ---- ---- ---- ---- 174.30 +7.60 166.70 2100 ---- ---- ---- ---- 177.00 +7.60 169.40 2105 ---- ---- ---- ---- 179.80 +7.80 172.00 2110 ---- ---- ---- ---- 182.60 +7.90 174.70 2115 ---- ---- ---- ---- 185.40 +7.90 177.50 2120 ---- ---- ---- ---- 188.20 +8.00 180.20 2125 ---- ---- ---- ---- 191.10 +8.10 183.00 2130 ---- ---- ---- ---- 194.00 +8.20 185.80 2135 ---- ---- ---- ---- 196.90 +8.20 188.70 2140 ---- ---- ---- ---- 199.90 +8.40 191.50 2145 ---- ---- ---- ---- 202.90 +8.50 194.40 2150 ---- ---- ---- ---- 205.90 +8.50 197.40 2155 ---- ---- ---- ---- 209.00 +8.70 200.30 2160 ---- ---- ---- ---- 212.00 +8.70 203.30 2165 ---- ---- ---- ---- 215.10 +8.80 206.30 2170 ---- ---- ---- ---- 218.20 +8.90 209.30 2175 ---- ---- ---- ---- 221.40 +9.00 212.40 2180 ---- ---- ---- ---- 224.50 +9.00 215.50 2185 ---- ---- ---- ---- 227.70 +9.10 218.60 2190 ---- ---- ---- ---- 231.00 +9.30 221.70 2195 ---- ---- ---- ---- 234.20 +9.40 224.80 2200 ---- ---- ---- ---- 237.50 +9.50 228.00 2205 ---- ---- ---- ---- 240.80 +9.60 231.20 2210 ---- ---- ---- ---- 244.10 +9.70 234.40 2215 ---- ---- ---- ---- 247.40 +9.70 237.70 2220 ---- ---- ---- ---- 250.80 +9.80 241.00 2225 ---- ---- ---- ---- 254.10 +9.80 244.30 2230 ---- ---- ---- ---- 257.50 +9.90 247.60 2235 ---- ---- ---- ---- 260.90 +10.00 250.90 2240 ---- ---- ---- ---- 264.40 +10.10 254.30 2245 ---- ---- ---- ---- 267.80 +10.20 257.60 2250 ---- ---- ---- ---- 271.30 +10.30 261.00 2255 ---- ---- ---- ---- 274.80 +10.30 264.50 2260 ---- ---- ---- ---- 278.30 +10.40 267.90 2265 ---- ---- ---- ---- 281.90 +10.60 271.30 2270 ---- ---- ---- ---- 285.40 +10.60 274.80 2275 ---- ---- ---- ---- 289.00 +10.70 278.30 2280 ---- ---- ---- ---- 292.60 +10.80 281.80 2285 ---- ---- ---- ---- 296.20 +10.90 285.30 2290 ---- ---- ---- ---- 299.80 +10.90 288.90 2295 ---- ---- ---- ---- 303.50 +11.00 292.50 2300 ---- ---- ---- ---- 307.10 +11.10 296.00 2305 ---- ---- ---- ---- 310.80 +11.20 299.60 2310 ---- ---- ---- ---- 314.50 +11.30 303.20 2315 ---- ---- ---- ---- 318.20 +11.30 306.90 2320 ---- ---- ---- ---- 321.90 +11.40 310.50 2325 ---- ---- ---- ---- 325.60 +11.40 314.20 2330 ---- ---- ---- ---- 329.40 +11.60 317.80 2335 ---- ---- ---- ---- 333.20 +11.70 321.50 2340 ---- ---- ---- ---- 336.90 +11.70 325.20 2345 ---- ---- ---- ---- 340.70 +11.80 328.90 2350 ---- ---- ---- ---- 344.50 +11.90 332.60 2355 ---- ---- ---- ---- 348.30 +11.90 336.40 2360 ---- ---- ---- ---- 352.20 +12.10 340.10 2365 ---- ---- ---- ---- 356.00 +12.10 343.90 2370 ---- ---- ---- ---- 359.90 +12.20 347.70 2375 ---- ---- ---- ---- 363.70 +12.20 351.50 2380 ---- ---- ---- ---- 367.60 +12.30 355.30 2390 ---- ---- ---- ---- 375.40 +12.50 362.90 2400 ---- ---- ---- ---- 383.20 +12.50 370.70 2410 ---- ---- ---- ---- 391.10 +12.70 378.40 2420 ---- ---- ---- ---- 399.10 +12.90 386.20 2425 ---- ---- ---- ---- 403.00 +12.90 390.10 2430 ---- ---- ---- ---- 407.00 +13.00 394.00 2440 ---- ---- ---- ---- 415.10 +13.20 401.90 2450 ---- ---- ---- ---- 423.10 +13.20 409.90 2460 ---- ---- ---- ---- 431.20 +13.40 417.80 2470 ---- ---- ---- ---- 439.40 +13.60 425.80 2475 ---- ---- ---- ---- 443.40 +13.50 429.90 2480 ---- ---- ---- ---- 447.50 +13.60 433.90 2500 ---- ---- ---- ---- 464.00 +13.90 450.10 2525 ---- ---- ---- ---- 484.80 +14.20 470.60 2550 ---- ---- ---- ---- 505.70 +14.40 491.30 2575 ---- ---- ---- ---- 526.90 +14.80 512.10 2600 ---- ---- ---- ---- 548.30 +15.10 533.20 2625 ---- ---- ---- ---- 569.80 +15.30 554.50 2650 ---- ---- ---- ---- 591.50 +15.60 575.90 2675 ---- ---- ---- ---- 613.40 +15.90 597.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.50 +.10 5.40 1100 ---- ---- ---- ---- 6.30 +.10 6.20 1125 ---- ---- ---- ---- 7.10 +.10 7.00 1150 ---- ---- ---- ---- 8.10 +.20 7.90 1175 ---- ---- ---- ---- 9.10 +.20 8.90 1200 ---- ---- ---- ---- 10.30 +.20 10.10 1225 ---- ---- ---- ---- 11.50 +.20 11.30 1250 ---- ---- ---- ---- 12.90 +.30 12.60 1270 ---- ---- ---- ---- 14.10 +.40 13.70 1275 ---- ---- ---- ---- 14.40 +.40 14.00 1280 ---- ---- ---- ---- 14.70 +.40 14.30 1290 ---- ---- ---- ---- 15.30 +.30 15.00 1300 ---- ---- ---- ---- 16.00 +.40 15.60 1310 ---- ---- ---- ---- 16.70 +.40 16.30 1320 ---- ---- ---- ---- 17.40 +.50 16.90 1325 ---- ---- ---- ---- 17.70 +.40 17.30 1330 ---- ---- ---- ---- 18.10 +.40 17.70 1340 ---- ---- ---- ---- 18.90 +.50 18.40 1350 ---- ---- ---- ---- 19.60 +.50 19.10 1360 ---- ---- ---- ---- 20.40 +.50 19.90 1370 ---- ---- ---- ---- 21.30 +.60 20.70 1375 ---- ---- ---- ---- 21.70 +.60 21.10 1380 ---- ---- ---- ---- 22.10 +.60 21.50 1385 ---- ---- ---- ---- 22.50 +.60 21.90 1390 ---- ---- ---- ---- 23.00 +.70 22.30 1395 ---- ---- ---- ---- 23.40 +.60 22.80 1400 ---- ---- ---- ---- 23.90 +.70 23.20 1405 ---- ---- ---- ---- 24.30 +.60 23.70 1410 ---- ---- ---- ---- 24.80 +.70 24.10 1415 ---- ---- ---- ---- 25.30 +.70 24.60 1420 ---- ---- ---- ---- 25.70 +.70 25.00 1425 ---- ---- ---- ---- 26.20 +.70 25.50 1430 ---- ---- ---- ---- 26.70 +.70 26.00 1435 ---- ---- ---- ---- 27.20 +.80 26.40 1440 ---- ---- ---- ---- 27.70 +.80 26.90 1445 ---- ---- ---- ---- 28.20 +.80 27.40 1450 ---- ---- ---- ---- 28.70 +.80 27.90 1455 ---- ---- ---- ---- 29.30 +.90 28.40 1460 ---- ---- ---- ---- 29.80 +.90 28.90 1465 ---- ---- ---- ---- 30.30 +.80 29.50 1470 ---- ---- ---- ---- 30.90 +.90 30.00 1475 ---- ---- ---- ---- 31.40 +.90 30.50 1480 ---- ---- ---- ---- 32.00 +.90 31.10 1485 ---- ---- ---- ---- 32.60 +1.00 31.60 1490 ---- ---- ---- ---- 33.20 +1.00 32.20 1495 ---- ---- ---- ---- 33.70 +1.00 32.70 1500 ---- ---- ---- ---- 34.30 +1.00 33.30 1505 ---- ---- ---- ---- 34.90 +1.00 33.90 1510 ---- ---- ---- ---- 35.50 +1.00 34.50 1515 ---- ---- ---- ---- 36.20 +1.10 35.10 1520 ---- ---- ---- ---- 36.80 +1.10 35.70 1525 ---- ---- ---- ---- 37.40 +1.10 36.30 1530 ---- ---- ---- ---- 38.10 +1.20 36.90 1535 ---- ---- ---- ---- 38.70 +1.20 37.50 1540 ---- ---- ---- ---- 39.40 +1.30 38.10 1545 ---- ---- ---- ---- 40.00 +1.20 38.80 1550 ---- ---- ---- ---- 40.70 +1.30 39.40 1555 ---- ---- ---- ---- 41.40 +1.30 40.10 1560 ---- ---- ---- ---- 42.10 +1.30 40.80 1565 ---- ---- ---- ---- 42.80 +1.40 41.40 1570 ---- ---- ---- ---- 43.50 +1.40 42.10 1575 ---- ---- ---- ---- 44.20 +1.40 42.80 1580 ---- ---- ---- ---- 44.90 +1.40 43.50 1585 ---- ---- ---- ---- 45.60 +1.40 44.20 1590 ---- ---- ---- ---- 46.40 +1.50 44.90 1595 ---- ---- ---- ---- 47.10 +1.50 45.60 1600 ---- ---- ---- ---- 47.90 +1.60 46.30 1605 ---- ---- ---- ---- 48.60 +1.60 47.00 1610 ---- ---- ---- ---- 49.40 +1.60 47.80 1615 ---- ---- ---- ---- 50.20 +1.70 48.50 1620 ---- ---- ---- ---- 50.90 +1.60 49.30 1625 ---- ---- ---- ---- 51.70 +1.70 50.00 1630 ---- ---- ---- ---- 52.50 +1.70 50.80 1635 ---- ---- ---- ---- 53.30 +1.70 51.60 1640 ---- ---- ---- ---- 54.10 +1.80 52.30 1645 ---- ---- ---- ---- 54.90 +1.80 53.10 1650 ---- ---- ---- ---- 55.80 +1.90 53.90 1655 ---- ---- ---- ---- 56.60 +1.90 54.70 1660 ---- ---- ---- ---- 57.40 +1.90 55.50 1665 ---- ---- ---- ---- 58.30 +2.00 56.30 1670 ---- ---- ---- ---- 59.10 +2.00 57.10 1675 ---- ---- ---- ---- 60.00 +2.00 58.00 1680 ---- ---- ---- ---- 60.80 +2.00 58.80 1685 ---- ---- ---- ---- 61.70 +2.10 59.60 1690 ---- ---- ---- ---- 62.60 +2.10 60.50 1695 ---- ---- ---- ---- 63.50 +2.20 61.30 1700 ---- ---- ---- ---- 64.40 +2.20 62.20 1705 ---- ---- ---- ---- 65.30 +2.30 63.00 1710 ---- ---- ---- ---- 66.20 +2.30 63.90 1715 ---- ---- ---- ---- 67.10 +2.40 64.70 1720 ---- ---- ---- ---- 68.00 +2.40 65.60 1725 ---- ---- ---- ---- 68.90 +2.40 66.50 1730 ---- ---- ---- ---- 69.80 +2.40 67.40 1735 ---- ---- ---- ---- 70.70 +2.40 68.30 1740 ---- ---- ---- ---- 71.70 +2.50 69.20 1745 ---- ---- ---- ---- 72.60 +2.60 70.00 1750 ---- ---- ---- ---- 73.50 +2.60 70.90 1755 ---- ---- ---- ---- 74.50 +2.60 71.90 1760 ---- ---- ---- ---- 75.40 +2.60 72.80 1765 ---- ---- ---- ---- 76.40 +2.70 73.70 1770 ---- ---- ---- ---- 77.40 +2.80 74.60 1775 ---- ---- ---- ---- 78.30 +2.80 75.50 1780 ---- ---- ---- ---- 79.30 +2.80 76.50 1785 ---- ---- ---- ---- 80.30 +2.90 77.40 1790 ---- ---- ---- ---- 81.30 +2.90 78.40 1795 ---- ---- ---- ---- 82.30 +3.00 79.30 1800 ---- ---- ---- ---- 83.30 +3.00 80.30 1805 ---- ---- ---- ---- 84.40 +3.10 81.30 1810 ---- ---- ---- ---- 85.40 +3.10 82.30 1815 ---- ---- ---- ---- 86.50 +3.20 83.30 1820 ---- ---- ---- ---- 87.60 +3.20 84.40 1825 ---- ---- ---- ---- 88.70 +3.30 85.40 1830 ---- ---- ---- ---- 89.80 +3.40 86.40 1835 ---- ---- ---- ---- 90.90 +3.40 87.50 1840 ---- ---- ---- ---- 92.00 +3.40 88.60 1845 ---- ---- ---- ---- 93.20 +3.50 89.70 1850 ---- ---- ---- ---- 94.30 +3.50 90.80 1855 ---- ---- ---- ---- 95.50 +3.50 92.00 1860 ---- ---- ---- ---- 96.70 +3.60 93.10 1865 ---- ---- ---- ---- 98.00 +3.70 94.30 1870 ---- ---- ---- ---- 99.20 +3.70 95.50 1875 ---- ---- ---- ---- 100.50 +3.80 96.70 1880 ---- ---- ---- ---- 101.80 +3.80 98.00 1885 ---- ---- ---- ---- 103.10 +3.90 99.20 1890 ---- ---- ---- ---- 104.50 +4.00 100.50 1895 ---- ---- ---- ---- 105.80 +4.00 101.80 1900 ---- ---- ---- ---- 107.30 +4.10 103.20 1905 ---- ---- ---- ---- 108.70 +4.10 104.60 1910 ---- ---- ---- ---- 110.10 +4.20 105.90 1915 ---- ---- ---- ---- 111.60 +4.20 107.40 1920 ---- ---- ---- ---- 113.10 +4.30 108.80 1925 ---- ---- ---- ---- 114.70 +4.40 110.30 1930 ---- ---- ---- ---- 116.30 +4.50 111.80 1935 ---- ---- ---- ---- 117.90 +4.50 113.40 1940 ---- ---- ---- ---- 119.50 +4.50 115.00 1945 ---- ---- ---- ---- 121.20 +4.60 116.60 1950 ---- ---- ---- ---- 123.00 +4.70 118.30 1955 ---- ---- ---- ---- 124.70 +4.80 119.90 1960 ---- ---- ---- ---- 126.50 +4.80 121.70 1965 ---- ---- ---- ---- 128.30 +4.90 123.40 1970 ---- ---- ---- ---- 130.20 +5.00 125.20 1975 ---- ---- ---- ---- 132.10 +5.10 127.00 1980 ---- ---- ---- ---- 134.00 +5.10 128.90 1985 ---- ---- ---- ---- 135.90 +5.20 130.70 1990 ---- ---- ---- ---- 137.90 +5.20 132.70 1995 ---- ---- ---- ---- 139.90 +5.30 134.60 2000 ---- ---- ---- ---- 142.00 +5.40 136.60 2005 ---- ---- ---- ---- 144.00 +5.50 138.50 2010 ---- ---- ---- ---- 146.10 +5.50 140.60 2015 ---- ---- ---- ---- 148.20 +5.60 142.60 2020 ---- ---- ---- ---- 150.40 +5.70 144.70 2025 ---- ---- ---- ---- 152.50 +5.70 146.80 2030 ---- ---- ---- ---- 154.70 +5.80 148.90 2035 ---- ---- ---- ---- 156.90 +5.90 151.00 2040 ---- ---- ---- ---- 159.10 +6.00 153.10 2045 ---- ---- ---- ---- 161.40 +6.10 155.30 2050 ---- ---- ---- ---- 163.60 +6.10 157.50 2055 ---- ---- ---- ---- 165.90 +6.20 159.70 2060 ---- ---- ---- ---- 168.30 +6.30 162.00 2065 ---- ---- ---- ---- 170.60 +6.40 164.20 2070 ---- ---- ---- ---- 173.00 +6.50 166.50 2075 ---- ---- ---- ---- 175.30 +6.50 168.80 2080 ---- ---- ---- ---- 177.80 +6.60 171.20 2085 ---- ---- ---- ---- 180.20 +6.70 173.50 2090 ---- ---- ---- ---- 182.70 +6.80 175.90 2095 ---- ---- ---- ---- 185.20 +6.80 178.40 2100 ---- ---- ---- ---- 187.80 +6.90 180.90 2105 ---- ---- ---- ---- 190.40 +7.00 183.40 2110 ---- ---- ---- ---- 193.00 +7.10 185.90 2115 ---- ---- ---- ---- 195.60 +7.10 188.50 2120 ---- ---- ---- ---- 198.30 +7.20 191.10 2125 ---- ---- ---- ---- 201.00 +7.30 193.70 2130 ---- ---- ---- ---- 203.80 +7.40 196.40 2135 ---- ---- ---- ---- 206.60 +7.50 199.10 2140 ---- ---- ---- ---- 209.40 +7.60 201.80 2145 ---- ---- ---- ---- 212.20 +7.60 204.60 2150 ---- ---- ---- ---- 215.10 +7.70 207.40 2155 ---- ---- ---- ---- 218.00 +7.80 210.20 2160 ---- ---- ---- ---- 221.00 +7.90 213.10 2165 ---- ---- ---- ---- 223.90 +7.90 216.00 2170 ---- ---- ---- ---- 226.90 +8.00 218.90 2175 ---- ---- ---- ---- 230.00 +8.10 221.90 2180 ---- ---- ---- ---- 233.00 +8.20 224.80 2185 ---- ---- ---- ---- 236.10 +8.20 227.90 2190 ---- ---- ---- ---- 239.20 +8.30 230.90 2195 ---- ---- ---- ---- 242.40 +8.40 234.00 2200 ---- ---- ---- ---- 245.50 +8.40 237.10 2205 ---- ---- ---- ---- 248.70 +8.50 240.20 2210 ---- ---- ---- ---- 252.00 +8.70 243.30 2215 ---- ---- ---- ---- 255.20 +8.70 246.50 2220 ---- ---- ---- ---- 258.50 +8.80 249.70 2225 ---- ---- ---- ---- 261.80 +8.90 252.90 2230 ---- ---- ---- ---- 265.10 +8.90 256.20 2235 ---- ---- ---- ---- 268.40 +9.00 259.40 2240 ---- ---- ---- ---- 271.80 +9.10 262.70 2245 ---- ---- ---- ---- 275.20 +9.20 266.00 2250 ---- ---- ---- ---- 278.60 +9.20 269.40 2255 ---- ---- ---- ---- 282.00 +9.30 272.70 2260 ---- ---- ---- ---- 285.50 +9.40 276.10 2265 ---- ---- ---- ---- 289.00 +9.50 279.50 2270 ---- ---- ---- ---- 292.50 +9.60 282.90 2275 ---- ---- ---- ---- 296.00 +9.60 286.40 2280 ---- ---- ---- ---- 299.50 +9.70 289.80 2285 ---- ---- ---- ---- 303.10 +9.80 293.30 2290 ---- ---- ---- ---- 306.60 +9.80 296.80 2295 ---- ---- ---- ---- 310.20 +9.90 300.30 2300 ---- ---- ---- ---- 313.80 +9.90 303.90 2305 ---- ---- ---- ---- 317.40 +10.00 307.40 2310 ---- ---- ---- ---- 321.10 +10.10 311.00 2315 ---- ---- ---- ---- 324.70 +10.20 314.50 2320 ---- ---- ---- ---- 328.40 +10.30 318.10 2325 ---- ---- ---- ---- 332.10 +10.40 321.70 2330 ---- ---- ---- ---- 335.80 +10.40 325.40 2335 ---- ---- ---- ---- 339.50 +10.50 329.00 2340 ---- ---- ---- ---- 343.20 +10.50 332.70 2345 ---- ---- ---- ---- 346.90 +10.60 336.30 2350 ---- ---- ---- ---- 350.60 +10.60 340.00 2355 ---- ---- ---- ---- 354.40 +10.70 343.70 2360 ---- ---- ---- ---- 358.20 +10.80 347.40 2365 ---- ---- ---- ---- 361.90 +10.80 351.10 2370 ---- ---- ---- ---- 365.70 +10.90 354.80 2375 ---- ---- ---- ---- 369.50 +11.00 358.50 2380 ---- ---- ---- ---- 373.30 +11.00 362.30 2385 ---- ---- ---- ---- 377.20 +11.20 366.00 2390 ---- ---- ---- ---- 381.00 +11.20 369.80 2395 ---- ---- ---- ---- 384.80 +11.20 373.60 2400 ---- ---- ---- ---- 388.70 +11.30 377.40 2405 ---- ---- ---- ---- 392.60 +11.40 381.20 2410 ---- ---- ---- ---- 396.40 +11.40 385.00 2420 ---- ---- ---- ---- 404.20 +11.50 392.70 2425 ---- ---- ---- ---- 408.10 +11.60 396.50 2430 ---- ---- ---- ---- 412.00 +11.60 400.40 2440 ---- ---- ---- ---- 419.90 +11.80 408.10 2450 ---- ---- ---- ---- 427.80 +11.90 415.90 2460 ---- ---- ---- ---- 435.70 +12.00 423.70 2470 ---- ---- ---- ---- 443.70 +12.10 431.60 2475 ---- ---- ---- ---- 447.70 +12.20 435.50 2480 ---- ---- ---- ---- 451.70 +12.20 439.50 2490 ---- ---- ---- ---- 459.80 +12.40 447.40 2500 ---- ---- ---- ---- 467.90 +12.50 455.40 2525 ---- ---- ---- ---- 488.20 +12.70 475.50 2550 ---- ---- ---- ---- 508.80 +13.00 495.80 2575 ---- ---- ---- ---- 529.60 +13.30 516.30 2600 ---- ---- ---- ---- 550.60 +13.60 537.00 2625 ---- ---- ---- ---- 571.70 +13.80 557.90 2650 ---- ---- ---- ---- 593.00 +14.10 578.90 2675 ---- ---- ---- ---- 614.50 +14.30 600.20 2700 ---- ---- ---- ---- 636.10 +14.60 621.50 3500 ---- ---- ---- ---- 1377.20 +19.20 1358.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.50 +.50 24.00 1350 ---- ---- ---- ---- 26.90 +.60 26.30 1375 ---- ---- ---- ---- 29.30 +.60 28.70 1400 ---- ---- ---- ---- 32.00 +.80 31.20 1425 ---- ---- ---- ---- 34.80 +.80 34.00 1450 ---- ---- ---- ---- 37.70 +.90 36.80 1475 ---- ---- ---- ---- 40.90 +1.00 39.90 1500 ---- ---- ---- ---- 44.20 +1.10 43.10 1520 ---- ---- ---- ---- 47.00 +1.10 45.90 1525 ---- ---- ---- ---- 47.80 +1.20 46.60 1530 ---- ---- ---- ---- 48.50 +1.20 47.30 1540 ---- ---- ---- ---- 50.00 +1.30 48.70 1550 ---- ---- ---- ---- 51.50 +1.30 50.20 1560 ---- ---- ---- ---- 53.00 +1.30 51.70 1570 ---- ---- ---- ---- 54.60 +1.40 53.20 1575 ---- ---- ---- ---- 55.40 +1.40 54.00 1580 ---- ---- ---- ---- 56.20 +1.40 54.80 1590 ---- ---- ---- ---- 57.90 +1.60 56.30 1600 ---- ---- ---- ---- 59.50 +1.50 58.00 1610 ---- ---- ---- ---- 61.20 +1.60 59.60 1615 ---- ---- ---- ---- 62.10 +1.70 60.40 1620 ---- ---- ---- ---- 63.00 +1.70 61.30 1625 ---- ---- ---- ---- 63.90 +1.80 62.10 1630 ---- ---- ---- ---- 64.70 +1.70 63.00 1635 ---- ---- ---- ---- 65.60 +1.80 63.80 1640 ---- ---- ---- ---- 66.50 +1.80 64.70 1645 ---- ---- ---- ---- 67.40 +1.80 65.60 1650 ---- ---- ---- ---- 68.30 +1.90 66.40 1655 ---- ---- ---- ---- 69.20 +1.90 67.30 1660 ---- ---- ---- ---- 70.20 +2.00 68.20 1665 ---- ---- ---- ---- 71.10 +2.00 69.10 1670 ---- ---- ---- ---- 72.00 +2.00 70.00 1675 ---- ---- ---- ---- 73.00 +2.10 70.90 1680 ---- ---- ---- ---- 73.90 +2.10 71.80 1685 ---- ---- ---- ---- 74.90 +2.20 72.70 1690 ---- ---- ---- ---- 75.80 +2.10 73.70 1695 ---- ---- ---- ---- 76.80 +2.20 74.60 1700 ---- ---- ---- ---- 77.70 +2.20 75.50 1705 ---- ---- ---- ---- 78.70 +2.20 76.50 1710 ---- ---- ---- ---- 79.70 +2.30 77.40 1715 ---- ---- ---- ---- 80.70 +2.40 78.30 1720 ---- ---- ---- ---- 81.60 +2.30 79.30 1725 ---- ---- ---- ---- 82.60 +2.40 80.20 1730 ---- ---- ---- ---- 83.60 +2.40 81.20 1735 ---- ---- ---- ---- 84.60 +2.40 82.20 1740 ---- ---- ---- ---- 85.60 +2.50 83.10 1745 ---- ---- ---- ---- 86.60 +2.50 84.10 1750 ---- ---- ---- ---- 87.60 +2.50 85.10 1755 ---- ---- ---- ---- 88.60 +2.60 86.00 1760 ---- ---- ---- ---- 89.70 +2.70 87.00 1765 ---- ---- ---- ---- 90.70 +2.70 88.00 1770 ---- ---- ---- ---- 91.70 +2.70 89.00 1775 ---- ---- ---- ---- 92.70 +2.80 89.90 1780 ---- ---- ---- ---- 93.80 +2.90 90.90 1785 ---- ---- ---- ---- 94.80 +2.90 91.90 1790 ---- ---- ---- ---- 95.80 +2.90 92.90 1795 ---- ---- ---- ---- 96.90 +2.90 94.00 1800 ---- ---- ---- ---- 97.90 +2.90 95.00 1805 ---- ---- ---- ---- 99.00 +3.00 96.00 1810 ---- ---- ---- ---- 100.10 +3.10 97.00 1815 ---- ---- ---- ---- 101.20 +3.10 98.10 1820 ---- ---- ---- ---- 102.30 +3.20 99.10 1825 ---- ---- ---- ---- 103.40 +3.20 100.20 1830 ---- ---- ---- ---- 104.50 +3.20 101.30 1835 ---- ---- ---- ---- 105.60 +3.20 102.40 1840 ---- ---- ---- ---- 106.80 +3.30 103.50 1845 ---- ---- ---- ---- 108.00 +3.40 104.60 1850 ---- ---- ---- ---- 109.10 +3.40 105.70 1855 ---- ---- ---- ---- 110.30 +3.40 106.90 1860 ---- ---- ---- ---- 111.50 +3.50 108.00 1865 ---- ---- ---- ---- 112.80 +3.60 109.20 1870 ---- ---- ---- ---- 114.00 +3.60 110.40 1875 ---- ---- ---- ---- 115.30 +3.70 111.60 1880 ---- ---- ---- ---- 116.60 +3.70 112.90 1885 ---- ---- ---- ---- 117.90 +3.80 114.10 1890 ---- ---- ---- ---- 119.20 +3.80 115.40 1895 ---- ---- ---- ---- 120.60 +3.90 116.70 1900 ---- ---- ---- ---- 122.00 +4.00 118.00 1905 ---- ---- ---- ---- 123.40 +4.00 119.40 1910 ---- ---- ---- ---- 124.80 +4.00 120.80 1915 ---- ---- ---- ---- 126.30 +4.10 122.20 1920 ---- ---- ---- ---- 127.70 +4.10 123.60 1925 ---- ---- ---- ---- 129.30 +4.20 125.10 1930 ---- ---- ---- ---- 130.80 +4.20 126.60 1935 ---- ---- ---- ---- 132.40 +4.30 128.10 1940 ---- ---- ---- ---- 134.00 +4.40 129.60 1945 ---- ---- ---- ---- 135.60 +4.40 131.20 1950 ---- ---- ---- ---- 137.30 +4.50 132.80 1955 ---- ---- ---- ---- 139.00 +4.50 134.50 1960 ---- ---- ---- ---- 140.80 +4.60 136.20 1965 ---- ---- ---- ---- 142.60 +4.70 137.90 1970 ---- ---- ---- ---- 144.40 +4.80 139.60 1975 ---- ---- ---- ---- 146.20 +4.80 141.40 1980 ---- ---- ---- ---- 148.10 +4.80 143.30 1985 ---- ---- ---- ---- 150.00 +4.90 145.10 1990 ---- ---- ---- ---- 152.00 +5.00 147.00 1995 ---- ---- ---- ---- 154.00 +5.10 148.90 2000 ---- ---- ---- ---- 156.00 +5.10 150.90 2005 ---- ---- ---- ---- 158.00 +5.20 152.80 2010 ---- ---- ---- ---- 160.10 +5.30 154.80 2015 ---- ---- ---- ---- 162.10 +5.20 156.90 2020 ---- ---- ---- ---- 164.30 +5.40 158.90 2025 ---- ---- ---- ---- 166.40 +5.40 161.00 2030 ---- ---- ---- ---- 168.60 +5.50 163.10 2035 ---- ---- ---- ---- 170.80 +5.60 165.20 2040 ---- ---- ---- ---- 173.00 +5.70 167.30 2045 ---- ---- ---- ---- 175.20 +5.70 169.50 2050 ---- ---- ---- ---- 177.40 +5.70 171.70 2055 ---- ---- ---- ---- 179.70 +5.80 173.90 2060 ---- ---- ---- ---- 182.00 +5.90 176.10 2065 ---- ---- ---- ---- 184.30 +6.00 178.30 2070 ---- ---- ---- ---- 186.60 +6.10 180.50 2075 ---- ---- ---- ---- 188.90 +6.10 182.80 2080 ---- ---- ---- ---- 191.30 +6.20 185.10 2085 ---- ---- ---- ---- 193.70 +6.30 187.40 2090 ---- ---- ---- ---- 196.10 +6.30 189.80 2095 ---- ---- ---- ---- 198.50 +6.40 192.10 2100 ---- ---- ---- ---- 201.00 +6.40 194.60 2105 ---- ---- ---- ---- 203.50 +6.50 197.00 2110 ---- ---- ---- ---- 206.10 +6.60 199.50 2115 ---- ---- ---- ---- 208.60 +6.60 202.00 2120 ---- ---- ---- ---- 211.30 +6.80 204.50 2125 ---- ---- ---- ---- 213.90 +6.80 207.10 2130 ---- ---- ---- ---- 216.60 +6.90 209.70 2135 ---- ---- ---- ---- 219.30 +6.90 212.40 2140 ---- ---- ---- ---- 222.10 +7.00 215.10 2145 ---- ---- ---- ---- 224.90 +7.10 217.80 2150 ---- ---- ---- ---- 227.70 +7.10 220.60 2155 ---- ---- ---- ---- 230.60 +7.20 223.40 2160 ---- ---- ---- ---- 233.50 +7.30 226.20 2165 ---- ---- ---- ---- 236.40 +7.40 229.00 2170 ---- ---- ---- ---- 239.40 +7.50 231.90 2175 ---- ---- ---- ---- 242.40 +7.60 234.80 2180 ---- ---- ---- ---- 245.40 +7.60 237.80 2185 ---- ---- ---- ---- 248.40 +7.60 240.80 2190 ---- ---- ---- ---- 251.50 +7.70 243.80 2195 ---- ---- ---- ---- 254.60 +7.80 246.80 2200 ---- ---- ---- ---- 257.70 +7.80 249.90 2205 ---- ---- ---- ---- 260.90 +8.00 252.90 2210 ---- ---- ---- ---- 264.10 +8.00 256.10 2215 ---- ---- ---- ---- 267.30 +8.10 259.20 2220 ---- ---- ---- ---- 270.50 +8.10 262.40 2225 ---- ---- ---- ---- 273.80 +8.30 265.50 2230 ---- ---- ---- ---- 277.00 +8.20 268.80 2235 ---- ---- ---- ---- 280.30 +8.30 272.00 2240 ---- ---- ---- ---- 283.70 +8.40 275.30 2245 ---- ---- ---- ---- 287.00 +8.40 278.60 2250 ---- ---- ---- ---- 290.40 +8.50 281.90 2255 ---- ---- ---- ---- 293.80 +8.60 285.20 2260 ---- ---- ---- ---- 297.20 +8.60 288.60 2265 ---- ---- ---- ---- 300.70 +8.80 291.90 2270 ---- ---- ---- ---- 304.10 +8.80 295.30 2275 ---- ---- ---- ---- 307.60 +8.90 298.70 2280 ---- ---- ---- ---- 311.10 +8.90 302.20 2285 ---- ---- ---- ---- 314.60 +9.00 305.60 2290 ---- ---- ---- ---- 318.20 +9.10 309.10 2295 ---- ---- ---- ---- 321.70 +9.10 312.60 2300 ---- ---- ---- ---- 325.30 +9.20 316.10 2305 ---- ---- ---- ---- 328.90 +9.30 319.60 2310 ---- ---- ---- ---- 332.50 +9.30 323.20 2315 ---- ---- ---- ---- 336.10 +9.40 326.70 2320 ---- ---- ---- ---- 339.80 +9.50 330.30 2325 ---- ---- ---- ---- 343.40 +9.50 333.90 2330 ---- ---- ---- ---- 347.10 +9.60 337.50 2335 ---- ---- ---- ---- 350.80 +9.60 341.20 2340 ---- ---- ---- ---- 354.50 +9.70 344.80 2345 ---- ---- ---- ---- 358.20 +9.80 348.40 2350 ---- ---- ---- ---- 361.90 +9.80 352.10 2355 ---- ---- ---- ---- 365.70 +9.90 355.80 2360 ---- ---- ---- ---- 369.40 +9.90 359.50 2365 ---- ---- ---- ---- 373.20 +10.00 363.20 2370 ---- ---- ---- ---- 376.90 +10.00 366.90 2375 ---- ---- ---- ---- 380.70 +10.10 370.60 2380 ---- ---- ---- ---- 384.50 +10.20 374.30 2385 ---- ---- ---- ---- 388.30 +10.20 378.10 2390 ---- ---- ---- ---- 392.10 +10.30 381.80 2395 ---- ---- ---- ---- 395.90 +10.30 385.60 2400 ---- ---- ---- ---- 399.80 +10.50 389.30 2405 ---- ---- ---- ---- 403.60 +10.50 393.10 2410 ---- ---- ---- ---- 407.50 +10.60 396.90 2415 ---- ---- ---- ---- 411.30 +10.60 400.70 2420 ---- ---- ---- ---- 415.20 +10.70 404.50 2425 ---- ---- ---- ---- 419.10 +10.70 408.40 2430 ---- ---- ---- ---- 423.00 +10.80 412.20 2440 ---- ---- ---- ---- 430.80 +10.90 419.90 2450 ---- ---- ---- ---- 438.60 +10.90 427.70 2460 ---- ---- ---- ---- 446.50 +11.10 435.40 2470 ---- ---- ---- ---- 454.50 +11.20 443.30 2475 ---- ---- ---- ---- 458.40 +11.20 447.20 2480 ---- ---- ---- ---- 462.40 +11.30 451.10 2490 ---- ---- ---- ---- 470.40 +11.40 459.00 2500 ---- ---- ---- ---- 478.50 +11.60 466.90 2510 ---- ---- ---- ---- 486.50 +11.60 474.90 2520 ---- ---- ---- ---- 494.60 +11.70 482.90 2525 ---- ---- ---- ---- 498.70 +11.80 486.90 2550 ---- ---- ---- ---- 519.10 +12.00 507.10 2575 ---- ---- ---- ---- 539.80 +12.30 527.50 2600 ---- ---- ---- ---- 560.60 +12.50 548.10 2625 ---- ---- ---- ---- 581.60 +12.80 568.80 2650 ---- ---- ---- ---- 602.70 +13.00 589.70 2675 ---- ---- ---- ---- 624.00 +13.20 610.80 2700 ---- ---- ---- ---- 645.50 +13.40 632.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 33.00 +.50 32.50 1375 ---- ---- ---- ---- 35.70 +.60 35.10 1400 ---- ---- ---- ---- 38.60 +.80 37.80 1425 ---- ---- ---- ---- 41.50 +.80 40.70 1450 ---- ---- ---- ---- 44.70 +.90 43.80 1475 ---- ---- ---- ---- 48.00 +1.00 47.00 1500 ---- ---- ---- ---- 51.50 +1.10 50.40 1525 ---- ---- ---- ---- 55.10 +1.10 54.00 1530 ---- ---- ---- ---- 55.90 +1.20 54.70 1540 ---- ---- ---- ---- 57.40 +1.20 56.20 1550 ---- ---- ---- ---- 59.00 +1.30 57.70 1560 ---- ---- ---- ---- 60.50 +1.30 59.20 1570 ---- ---- ---- ---- 62.20 +1.40 60.80 1575 ---- ---- ---- ---- 63.00 +1.40 61.60 1580 ---- ---- ---- ---- 63.80 +1.40 62.40 1590 ---- ---- ---- ---- 65.50 +1.50 64.00 1600 ---- ---- ---- ---- 67.20 +1.50 65.70 1610 ---- ---- ---- ---- 68.90 +1.60 67.30 1620 ---- ---- ---- ---- 70.70 +1.70 69.00 1625 ---- ---- ---- ---- 71.50 +1.60 69.90 1630 ---- ---- ---- ---- 72.40 +1.60 70.80 1635 ---- ---- ---- ---- 73.30 +1.70 71.60 1640 ---- ---- ---- ---- 74.20 +1.70 72.50 1645 ---- ---- ---- ---- 75.10 +1.70 73.40 1650 ---- ---- ---- ---- 76.10 +1.80 74.30 1655 ---- ---- ---- ---- 77.00 +1.80 75.20 1660 ---- ---- ---- ---- 77.90 +1.80 76.10 1665 ---- ---- ---- ---- 78.90 +1.90 77.00 1670 ---- ---- ---- ---- 79.80 +1.90 77.90 1675 ---- ---- ---- ---- 80.70 +1.90 78.80 1680 ---- ---- ---- ---- 81.70 +2.00 79.70 1685 ---- ---- ---- ---- 82.60 +1.90 80.70 1690 ---- ---- ---- ---- 83.60 +2.00 81.60 1695 ---- ---- ---- ---- 84.60 +2.10 82.50 1700 ---- ---- ---- ---- 85.50 +2.00 83.50 1705 ---- ---- ---- ---- 86.50 +2.10 84.40 1710 ---- ---- ---- ---- 87.50 +2.10 85.40 1715 ---- ---- ---- ---- 88.50 +2.20 86.30 1720 ---- ---- ---- ---- 89.50 +2.20 87.30 1725 ---- ---- ---- ---- 90.50 +2.30 88.20 1730 ---- ---- ---- ---- 91.50 +2.30 89.20 1735 ---- ---- ---- ---- 92.50 +2.30 90.20 1740 ---- ---- ---- ---- 93.50 +2.40 91.10 1745 ---- ---- ---- ---- 94.50 +2.40 92.10 1750 ---- ---- ---- ---- 95.50 +2.40 93.10 1755 ---- ---- ---- ---- 96.50 +2.50 94.00 1760 ---- ---- ---- ---- 97.50 +2.50 95.00 1765 ---- ---- ---- ---- 98.50 +2.50 96.00 1770 ---- ---- ---- ---- 99.50 +2.50 97.00 1775 ---- ---- ---- ---- 100.60 +2.60 98.00 1780 ---- ---- ---- ---- 101.60 +2.60 99.00 1785 ---- ---- ---- ---- 102.60 +2.60 100.00 1790 ---- ---- ---- ---- 103.60 +2.70 100.90 1795 ---- ---- ---- ---- 104.70 +2.80 101.90 1800 ---- ---- ---- ---- 105.70 +2.80 102.90 1805 ---- ---- ---- ---- 106.80 +2.80 104.00 1810 ---- ---- ---- ---- 107.80 +2.80 105.00 1815 ---- ---- ---- ---- 108.90 +2.90 106.00 1820 ---- ---- ---- ---- 109.90 +2.90 107.00 1825 ---- ---- ---- ---- 111.00 +3.00 108.00 1830 ---- ---- ---- ---- 112.10 +3.00 109.10 1835 ---- ---- ---- ---- 113.20 +3.10 110.10 1840 ---- ---- ---- ---- 114.30 +3.10 111.20 1845 ---- ---- ---- ---- 115.40 +3.10 112.30 1850 ---- ---- ---- ---- 116.50 +3.20 113.30 1855 ---- ---- ---- ---- 117.60 +3.20 114.40 1860 ---- ---- ---- ---- 118.80 +3.30 115.50 1865 ---- ---- ---- ---- 120.00 +3.30 116.70 1870 ---- ---- ---- ---- 121.10 +3.30 117.80 1875 ---- ---- ---- ---- 122.30 +3.30 119.00 1880 ---- ---- ---- ---- 123.50 +3.40 120.10 1885 ---- ---- ---- ---- 124.80 +3.50 121.30 1890 ---- ---- ---- ---- 126.00 +3.50 122.50 1895 ---- ---- ---- ---- 127.30 +3.60 123.70 1900 ---- ---- ---- ---- 128.60 +3.60 125.00 1905 ---- ---- ---- ---- 129.90 +3.60 126.30 1910 ---- ---- ---- ---- 131.30 +3.70 127.60 1915 ---- ---- ---- ---- 132.60 +3.70 128.90 1920 ---- ---- ---- ---- 134.00 +3.80 130.20 1925 ---- ---- ---- ---- 135.40 +3.80 131.60 1930 ---- ---- ---- ---- 136.90 +3.90 133.00 1935 ---- ---- ---- ---- 138.30 +3.90 134.40 1940 ---- ---- ---- ---- 139.80 +4.00 135.80 1945 ---- ---- ---- ---- 141.30 +4.00 137.30 1950 ---- ---- ---- ---- 142.90 +4.10 138.80 1955 ---- ---- ---- ---- 144.50 +4.20 140.30 1960 ---- ---- ---- ---- 146.10 +4.20 141.90 1965 ---- ---- ---- ---- 147.80 +4.30 143.50 1970 ---- ---- ---- ---- 149.50 +4.30 145.20 1975 ---- ---- ---- ---- 151.20 +4.40 146.80 1980 ---- ---- ---- ---- 153.00 +4.50 148.50 1985 ---- ---- ---- ---- 154.80 +4.50 150.30 1990 ---- ---- ---- ---- 156.60 +4.50 152.10 1995 ---- ---- ---- ---- 158.50 +4.60 153.90 2000 ---- ---- ---- ---- 160.40 +4.60 155.80 2005 ---- ---- ---- ---- 162.40 +4.80 157.60 2010 ---- ---- ---- ---- 164.30 +4.70 159.60 2015 ---- ---- ---- ---- 166.30 +4.80 161.50 2020 ---- ---- ---- ---- 168.40 +4.90 163.50 2025 ---- ---- ---- ---- 170.40 +4.90 165.50 2030 ---- ---- ---- ---- 172.50 +5.00 167.50 2035 ---- ---- ---- ---- 174.60 +5.10 169.50 2040 ---- ---- ---- ---- 176.70 +5.10 171.60 2045 ---- ---- ---- ---- 178.90 +5.20 173.70 2050 ---- ---- ---- ---- 181.10 +5.30 175.80 2055 ---- ---- ---- ---- 183.30 +5.40 177.90 2060 ---- ---- ---- ---- 185.50 +5.40 180.10 2065 ---- ---- ---- ---- 187.70 +5.40 182.30 2070 ---- ---- ---- ---- 189.90 +5.50 184.40 2075 ---- ---- ---- ---- 192.20 +5.60 186.60 2080 ---- ---- ---- ---- 194.50 +5.70 188.80 2085 ---- ---- ---- ---- 196.70 +5.60 191.10 2090 ---- ---- ---- ---- 199.00 +5.70 193.30 2095 ---- ---- ---- ---- 201.40 +5.90 195.50 2100 ---- ---- ---- ---- 203.70 +5.90 197.80 2105 ---- ---- ---- ---- 206.10 +6.00 200.10 2110 ---- ---- ---- ---- 208.50 +6.10 202.40 2115 ---- ---- ---- ---- 210.90 +6.10 204.80 2120 ---- ---- ---- ---- 213.30 +6.10 207.20 2125 ---- ---- ---- ---- 215.80 +6.20 209.60 2130 ---- ---- ---- ---- 218.40 +6.30 212.10 2135 ---- ---- ---- ---- 221.00 +6.40 214.60 2140 ---- ---- ---- ---- 223.60 +6.40 217.20 2145 ---- ---- ---- ---- 226.20 +6.40 219.80 2150 ---- ---- ---- ---- 228.90 +6.50 222.40 2155 ---- ---- ---- ---- 231.70 +6.60 225.10 2160 ---- ---- ---- ---- 234.50 +6.70 227.80 2165 ---- ---- ---- ---- 237.30 +6.80 230.50 2170 ---- ---- ---- ---- 240.10 +6.80 233.30 2175 ---- ---- ---- ---- 243.00 +6.80 236.20 2180 ---- ---- ---- ---- 245.90 +6.90 239.00 2185 ---- ---- ---- ---- 248.90 +7.00 241.90 2190 ---- ---- ---- ---- 251.90 +7.10 244.80 2195 ---- ---- ---- ---- 254.90 +7.10 247.80 2200 ---- ---- ---- ---- 257.90 +7.20 250.70 2205 ---- ---- ---- ---- 261.00 +7.30 253.70 2210 ---- ---- ---- ---- 264.10 +7.30 256.80 2215 ---- ---- ---- ---- 267.20 +7.40 259.80 2220 ---- ---- ---- ---- 270.40 +7.50 262.90 2225 ---- ---- ---- ---- 273.50 +7.50 266.00 2230 ---- ---- ---- ---- 276.70 +7.50 269.20 2235 ---- ---- ---- ---- 280.00 +7.70 272.30 2240 ---- ---- ---- ---- 283.20 +7.70 275.50 2245 ---- ---- ---- ---- 286.50 +7.80 278.70 2250 ---- ---- ---- ---- 289.80 +7.80 282.00 2255 ---- ---- ---- ---- 293.10 +7.90 285.20 2260 ---- ---- ---- ---- 296.50 +8.00 288.50 2265 ---- ---- ---- ---- 299.90 +8.10 291.80 2270 ---- ---- ---- ---- 303.30 +8.10 295.20 2275 ---- ---- ---- ---- 306.70 +8.20 298.50 2280 ---- ---- ---- ---- 310.10 +8.20 301.90 2285 ---- ---- ---- ---- 313.60 +8.30 305.30 2290 ---- ---- ---- ---- 317.10 +8.40 308.70 2295 ---- ---- ---- ---- 320.60 +8.40 312.20 2300 ---- ---- ---- ---- 324.10 +8.50 315.60 2305 ---- ---- ---- ---- 327.60 +8.50 319.10 2310 ---- ---- ---- ---- 331.20 +8.60 322.60 2315 ---- ---- ---- ---- 334.70 +8.60 326.10 2320 ---- ---- ---- ---- 338.30 +8.60 329.70 2325 ---- ---- ---- ---- 341.90 +8.70 333.20 2330 ---- ---- ---- ---- 345.60 +8.80 336.80 2335 ---- ---- ---- ---- 349.20 +8.90 340.30 2340 ---- ---- ---- ---- 352.90 +9.00 343.90 2345 ---- ---- ---- ---- 356.50 +8.90 347.60 2350 ---- ---- ---- ---- 360.20 +9.00 351.20 2355 ---- ---- ---- ---- 363.90 +9.10 354.80 2360 ---- ---- ---- ---- 367.60 +9.10 358.50 2365 ---- ---- ---- ---- 371.30 +9.20 362.10 2370 ---- ---- ---- ---- 375.10 +9.30 365.80 2375 ---- ---- ---- ---- 378.80 +9.30 369.50 2380 ---- ---- ---- ---- 382.60 +9.40 373.20 2385 ---- ---- ---- ---- 386.30 +9.40 376.90 2390 ---- ---- ---- ---- 390.10 +9.50 380.60 2395 ---- ---- ---- ---- 393.90 +9.50 384.40 2400 ---- ---- ---- ---- 397.70 +9.60 388.10 2405 ---- ---- ---- ---- 401.50 +9.60 391.90 2410 ---- ---- ---- ---- 405.30 +9.70 395.60 2415 ---- ---- ---- ---- 409.20 +9.80 399.40 2420 ---- ---- ---- ---- 413.00 +9.80 403.20 2425 ---- ---- ---- ---- 416.80 +9.80 407.00 2430 ---- ---- ---- ---- 420.70 +9.90 410.80 2435 ---- ---- ---- ---- 424.60 +10.00 414.60 2440 ---- ---- ---- ---- 428.50 +10.10 418.40 2450 ---- ---- ---- ---- 436.20 +10.10 426.10 2460 ---- ---- ---- ---- 444.10 +10.30 433.80 2470 ---- ---- ---- ---- 451.90 +10.30 441.60 2475 ---- ---- ---- ---- 455.90 +10.40 445.50 2480 ---- ---- ---- ---- 459.80 +10.40 449.40 2490 ---- ---- ---- ---- 467.80 +10.60 457.20 2500 ---- ---- ---- ---- 475.70 +10.60 465.10 2510 ---- ---- ---- ---- 483.70 +10.70 473.00 2520 ---- ---- ---- ---- 491.80 +10.90 480.90 2525 ---- ---- ---- ---- 495.80 +10.90 484.90 2530 ---- ---- ---- ---- 499.80 +10.90 488.90 2540 ---- ---- ---- ---- 507.90 +11.00 496.90 2550 ---- ---- ---- ---- 516.10 +11.20 504.90 2575 ---- ---- ---- ---- 536.50 +11.30 525.20 2600 ---- ---- ---- ---- 557.20 +11.60 545.60 2625 ---- ---- ---- ---- 578.00 +11.80 566.20 2650 ---- ---- ---- ---- 599.00 +12.00 587.00 2675 ---- ---- ---- ---- 620.10 +12.20 607.90 2700 ---- ---- ---- ---- 641.40 +12.40 629.00 2725 ---- ---- ---- ---- 662.90 +12.60 650.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 40.20 +.50 39.70 1375 ---- ---- ---- ---- 43.20 +.60 42.60 1400 ---- ---- ---- ---- 46.30 +.70 45.60 1425 ---- ---- ---- ---- 49.60 +.80 48.80 1450 ---- ---- ---- ---- 53.00 +.90 52.10 1475 ---- ---- ---- ---- 56.60 +1.00 55.60 1500 ---- ---- ---- ---- 60.30 +1.00 59.30 1525 ---- ---- ---- ---- 64.30 +1.20 63.10 1550 ---- ---- ---- ---- 68.30 +1.20 67.10 1560 ---- ---- ---- ---- 70.00 +1.30 68.70 1570 ---- ---- ---- ---- 71.70 +1.30 70.40 1575 ---- ---- ---- ---- 72.60 +1.40 71.20 1580 ---- ---- ---- ---- 73.50 +1.40 72.10 1590 ---- ---- ---- ---- 75.20 +1.40 73.80 1600 ---- ---- ---- ---- 77.00 +1.50 75.50 1610 ---- ---- ---- ---- 78.80 +1.50 77.30 1620 ---- ---- ---- ---- 80.70 +1.60 79.10 1625 ---- ---- ---- ---- 81.60 +1.60 80.00 1630 ---- ---- ---- ---- 82.60 +1.70 80.90 1640 ---- ---- ---- ---- 84.40 +1.60 82.80 1650 ---- ---- ---- ---- 86.40 +1.80 84.60 1655 ---- ---- ---- ---- 87.30 +1.70 85.60 1660 ---- ---- ---- ---- 88.30 +1.80 86.50 1665 ---- ---- ---- ---- 89.30 +1.80 87.50 1670 ---- ---- ---- ---- 90.30 +1.90 88.40 1675 ---- ---- ---- ---- 91.30 +1.90 89.40 1680 ---- ---- ---- ---- 92.30 +1.90 90.40 1685 ---- ---- ---- ---- 93.30 +2.00 91.30 1690 ---- ---- ---- ---- 94.30 +2.00 92.30 1695 ---- ---- ---- ---- 95.30 +2.00 93.30 1700 ---- ---- ---- ---- 96.30 +2.00 94.30 1705 ---- ---- ---- ---- 97.30 +2.10 95.20 1710 ---- ---- ---- ---- 98.30 +2.10 96.20 1715 ---- ---- ---- ---- 99.30 +2.10 97.20 1720 ---- ---- ---- ---- 100.40 +2.20 98.20 1725 ---- ---- ---- ---- 101.40 +2.20 99.20 1730 ---- ---- ---- ---- 102.40 +2.20 100.20 1735 ---- ---- ---- ---- 103.50 +2.30 101.20 1740 ---- ---- ---- ---- 104.50 +2.30 102.20 1745 ---- ---- ---- ---- 105.50 +2.20 103.30 1750 ---- ---- ---- ---- 106.60 +2.30 104.30 1755 ---- ---- ---- ---- 107.60 +2.30 105.30 1760 ---- ---- ---- ---- 108.70 +2.40 106.30 1765 ---- ---- ---- ---- 109.70 +2.40 107.30 1770 ---- ---- ---- ---- 110.80 +2.40 108.40 1775 ---- ---- ---- ---- 111.90 +2.50 109.40 1780 ---- ---- ---- ---- 112.90 +2.50 110.40 1785 ---- ---- ---- ---- 114.00 +2.60 111.40 1790 ---- ---- ---- ---- 115.00 +2.60 112.40 1795 ---- ---- ---- ---- 116.10 +2.60 113.50 1800 ---- ---- ---- ---- 117.10 +2.60 114.50 1805 ---- ---- ---- ---- 118.20 +2.70 115.50 1810 ---- ---- ---- ---- 119.30 +2.70 116.60 1815 ---- ---- ---- ---- 120.40 +2.80 117.60 1820 ---- ---- ---- ---- 121.40 +2.80 118.60 1825 ---- ---- ---- ---- 122.50 +2.80 119.70 1830 ---- ---- ---- ---- 123.60 +2.90 120.70 1835 ---- ---- ---- ---- 124.70 +2.90 121.80 1840 ---- ---- ---- ---- 125.80 +2.90 122.90 1845 ---- ---- ---- ---- 126.90 +3.00 123.90 1850 ---- ---- ---- ---- 128.00 +3.00 125.00 1855 ---- ---- ---- ---- 129.10 +3.00 126.10 1860 ---- ---- ---- ---- 130.30 +3.10 127.20 1865 ---- ---- ---- ---- 131.40 +3.10 128.30 1870 ---- ---- ---- ---- 132.60 +3.20 129.40 1875 ---- ---- ---- ---- 133.80 +3.20 130.60 1880 ---- ---- ---- ---- 135.00 +3.30 131.70 1885 ---- ---- ---- ---- 136.20 +3.30 132.90 1890 ---- ---- ---- ---- 137.40 +3.30 134.10 1895 ---- ---- ---- ---- 138.60 +3.30 135.30 1900 ---- ---- ---- ---- 139.90 +3.40 136.50 1905 ---- ---- ---- ---- 141.20 +3.50 137.70 1910 ---- ---- ---- ---- 142.50 +3.50 139.00 1915 ---- ---- ---- ---- 143.80 +3.60 140.20 1920 ---- ---- ---- ---- 145.10 +3.60 141.50 1925 ---- ---- ---- ---- 146.50 +3.60 142.90 1930 ---- ---- ---- ---- 147.90 +3.70 144.20 1935 ---- ---- ---- ---- 149.30 +3.70 145.60 1940 ---- ---- ---- ---- 150.70 +3.70 147.00 1945 ---- ---- ---- ---- 152.20 +3.80 148.40 1950 ---- ---- ---- ---- 153.70 +3.90 149.80 1955 ---- ---- ---- ---- 155.20 +3.90 151.30 1960 ---- ---- ---- ---- 156.80 +4.00 152.80 1965 ---- ---- ---- ---- 158.40 +4.00 154.40 1970 ---- ---- ---- ---- 160.00 +4.10 155.90 1975 ---- ---- ---- ---- 161.70 +4.20 157.50 1980 ---- ---- ---- ---- 163.30 +4.10 159.20 1985 ---- ---- ---- ---- 165.10 +4.20 160.90 1990 ---- ---- ---- ---- 166.80 +4.20 162.60 1995 ---- ---- ---- ---- 168.60 +4.30 164.30 2000 ---- ---- ---- ---- 170.50 +4.40 166.10 2005 ---- ---- ---- ---- 172.40 +4.50 167.90 2010 ---- ---- ---- ---- 174.30 +4.50 169.80 2015 ---- ---- ---- ---- 176.20 +4.50 171.70 2020 ---- ---- ---- ---- 178.20 +4.60 173.60 2025 ---- ---- ---- ---- 180.20 +4.60 175.60 2030 ---- ---- ---- ---- 182.20 +4.60 177.60 2035 ---- ---- ---- ---- 184.30 +4.70 179.60 2040 ---- ---- ---- ---- 186.40 +4.80 181.60 2045 ---- ---- ---- ---- 188.50 +4.80 183.70 2050 ---- ---- ---- ---- 190.70 +4.90 185.80 2055 ---- ---- ---- ---- 192.80 +4.90 187.90 2060 ---- ---- ---- ---- 195.00 +5.00 190.00 2065 ---- ---- ---- ---- 197.20 +5.00 192.20 2070 ---- ---- ---- ---- 199.50 +5.20 194.30 2075 ---- ---- ---- ---- 201.70 +5.20 196.50 2080 ---- ---- ---- ---- 204.00 +5.30 198.70 2085 ---- ---- ---- ---- 206.20 +5.30 200.90 2090 ---- ---- ---- ---- 208.50 +5.30 203.20 2095 ---- ---- ---- ---- 210.80 +5.40 205.40 2100 ---- ---- ---- ---- 213.10 +5.50 207.60 2105 ---- ---- ---- ---- 215.50 +5.60 209.90 2110 ---- ---- ---- ---- 217.80 +5.60 212.20 2115 ---- ---- ---- ---- 220.20 +5.70 214.50 2120 ---- ---- ---- ---- 222.60 +5.80 216.80 2125 ---- ---- ---- ---- 225.00 +5.80 219.20 2130 ---- ---- ---- ---- 227.40 +5.80 221.60 2135 ---- ---- ---- ---- 229.90 +5.90 224.00 2140 ---- ---- ---- ---- 232.40 +5.90 226.50 2145 ---- ---- ---- ---- 235.00 +6.00 229.00 2150 ---- ---- ---- ---- 237.60 +6.10 231.50 2155 ---- ---- ---- ---- 240.30 +6.20 234.10 2160 ---- ---- ---- ---- 243.00 +6.30 236.70 2165 ---- ---- ---- ---- 245.70 +6.30 239.40 2170 ---- ---- ---- ---- 248.50 +6.40 242.10 2175 ---- ---- ---- ---- 251.30 +6.40 244.90 2180 ---- ---- ---- ---- 254.10 +6.40 247.70 2185 ---- ---- ---- ---- 257.00 +6.50 250.50 2190 ---- ---- ---- ---- 259.90 +6.50 253.40 2195 ---- ---- ---- ---- 262.90 +6.70 256.20 2200 ---- ---- ---- ---- 265.90 +6.70 259.20 2205 ---- ---- ---- ---- 268.90 +6.80 262.10 2210 ---- ---- ---- ---- 271.90 +6.80 265.10 2215 ---- ---- ---- ---- 275.00 +6.90 268.10 2220 ---- ---- ---- ---- 278.10 +6.90 271.20 2225 ---- ---- ---- ---- 281.20 +7.00 274.20 2230 ---- ---- ---- ---- 284.40 +7.10 277.30 2235 ---- ---- ---- ---- 287.60 +7.20 280.40 2240 ---- ---- ---- ---- 290.80 +7.20 283.60 2245 ---- ---- ---- ---- 294.00 +7.20 286.80 2250 ---- ---- ---- ---- 297.30 +7.30 290.00 2255 ---- ---- ---- ---- 300.60 +7.40 293.20 2260 ---- ---- ---- ---- 303.90 +7.40 296.50 2265 ---- ---- ---- ---- 307.20 +7.50 299.70 2270 ---- ---- ---- ---- 310.60 +7.60 303.00 2275 ---- ---- ---- ---- 313.90 +7.50 306.40 2280 ---- ---- ---- ---- 317.30 +7.60 309.70 2285 ---- ---- ---- ---- 320.80 +7.70 313.10 2290 ---- ---- ---- ---- 324.20 +7.70 316.50 2295 ---- ---- ---- ---- 327.70 +7.80 319.90 2300 ---- ---- ---- ---- 331.20 +7.90 323.30 2305 ---- ---- ---- ---- 334.70 +7.90 326.80 2310 ---- ---- ---- ---- 338.20 +7.90 330.30 2315 ---- ---- ---- ---- 341.80 +8.00 333.80 2320 ---- ---- ---- ---- 345.30 +8.00 337.30 2325 ---- ---- ---- ---- 348.90 +8.10 340.80 2330 ---- ---- ---- ---- 352.50 +8.20 344.30 2335 ---- ---- ---- ---- 356.10 +8.20 347.90 2340 ---- ---- ---- ---- 359.80 +8.30 351.50 2345 ---- ---- ---- ---- 363.40 +8.30 355.10 2350 ---- ---- ---- ---- 367.10 +8.40 358.70 2355 ---- ---- ---- ---- 370.80 +8.50 362.30 2360 ---- ---- ---- ---- 374.50 +8.50 366.00 2365 ---- ---- ---- ---- 378.20 +8.60 369.60 2370 ---- ---- ---- ---- 381.90 +8.60 373.30 2375 ---- ---- ---- ---- 385.60 +8.60 377.00 2380 ---- ---- ---- ---- 389.40 +8.70 380.70 2385 ---- ---- ---- ---- 393.20 +8.80 384.40 2390 ---- ---- ---- ---- 396.90 +8.80 388.10 2395 ---- ---- ---- ---- 400.70 +8.90 391.80 2400 ---- ---- ---- ---- 404.50 +8.90 395.60 2405 ---- ---- ---- ---- 408.30 +9.00 399.30 2410 ---- ---- ---- ---- 412.10 +9.00 403.10 2415 ---- ---- ---- ---- 415.90 +9.00 406.90 2420 ---- ---- ---- ---- 419.80 +9.20 410.60 2425 ---- ---- ---- ---- 423.60 +9.20 414.40 2430 ---- ---- ---- ---- 427.50 +9.30 418.20 2435 ---- ---- ---- ---- 431.30 +9.30 422.00 2440 ---- ---- ---- ---- 435.20 +9.30 425.90 2445 ---- ---- ---- ---- 439.10 +9.40 429.70 2450 ---- ---- ---- ---- 443.00 +9.50 433.50 2455 ---- ---- ---- ---- 446.90 +9.50 437.40 2460 ---- ---- ---- ---- 450.80 +9.60 441.20 2470 ---- ---- ---- ---- 458.60 +9.60 449.00 2475 ---- ---- ---- ---- 462.50 +9.60 452.90 2480 ---- ---- ---- ---- 466.50 +9.70 456.80 2490 ---- ---- ---- ---- 474.40 +9.80 464.60 2500 ---- ---- ---- ---- 482.40 +9.90 472.50 2510 ---- ---- ---- ---- 490.30 +9.90 480.40 2520 ---- ---- ---- ---- 498.40 +10.10 488.30 2525 ---- ---- ---- ---- 502.40 +10.10 492.30 2530 ---- ---- ---- ---- 506.40 +10.20 496.20 2540 ---- ---- ---- ---- 514.50 +10.30 504.20 2550 ---- ---- ---- ---- 522.60 +10.30 512.30 2575 ---- ---- ---- ---- 543.00 +10.60 532.40 2600 ---- ---- ---- ---- 563.60 +10.80 552.80 2625 ---- ---- ---- ---- 584.40 +11.00 573.40 2650 ---- ---- ---- ---- 605.30 +11.20 594.10 2675 ---- ---- ---- ---- 626.40 +11.40 615.00 2700 ---- ---- ---- ---- 647.70 +11.60 636.10 2725 ---- ---- ---- ---- 669.10 +11.80 657.30 2750 ---- ---- ---- ---- 690.60 +11.90 678.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.40 +.60 49.80 1400 ---- ---- ---- ---- 53.80 +.70 53.10 1425 ---- ---- ---- ---- 57.30 +.80 56.50 1450 ---- ---- ---- ---- 60.90 +.80 60.10 1475 ---- ---- ---- ---- 64.70 +.90 63.80 1500 ---- ---- ---- ---- 68.60 +1.00 67.60 1525 ---- ---- ---- ---- 72.70 +1.10 71.60 1550 ---- ---- ---- ---- 77.00 +1.20 75.80 1570 ---- ---- ---- ---- 80.50 +1.30 79.20 1575 ---- ---- ---- ---- 81.40 +1.30 80.10 1580 ---- ---- ---- ---- 82.30 +1.30 81.00 1590 ---- ---- ---- ---- 84.10 +1.30 82.80 1600 ---- ---- ---- ---- 86.00 +1.40 84.60 1610 ---- ---- ---- ---- 87.90 +1.50 86.40 1620 ---- ---- ---- ---- 89.80 +1.50 88.30 1625 ---- ---- ---- ---- 90.70 +1.50 89.20 1630 ---- ---- ---- ---- 91.70 +1.50 90.20 1640 ---- ---- ---- ---- 93.70 +1.60 92.10 1650 ---- ---- ---- ---- 95.70 +1.70 94.00 1660 ---- ---- ---- ---- 97.70 +1.70 96.00 1670 ---- ---- ---- ---- 99.70 +1.80 97.90 1675 ---- ---- ---- ---- 100.70 +1.80 98.90 1680 ---- ---- ---- ---- 101.70 +1.80 99.90 1685 ---- ---- ---- ---- 102.80 +1.90 100.90 1690 ---- ---- ---- ---- 103.80 +1.80 102.00 1695 ---- ---- ---- ---- 104.80 +1.80 103.00 1700 ---- ---- ---- ---- 105.90 +1.90 104.00 1705 ---- ---- ---- ---- 106.90 +1.90 105.00 1710 ---- ---- ---- ---- 108.00 +2.00 106.00 1715 ---- ---- ---- ---- 109.00 +1.90 107.10 1720 ---- ---- ---- ---- 110.10 +2.00 108.10 1725 ---- ---- ---- ---- 111.20 +2.10 109.10 1730 ---- ---- ---- ---- 112.20 +2.00 110.20 1735 ---- ---- ---- ---- 113.30 +2.10 111.20 1740 ---- ---- ---- ---- 114.40 +2.20 112.20 1745 ---- ---- ---- ---- 115.40 +2.10 113.30 1750 ---- ---- ---- ---- 116.50 +2.20 114.30 1755 ---- ---- ---- ---- 117.60 +2.20 115.40 1760 ---- ---- ---- ---- 118.70 +2.30 116.40 1765 ---- ---- ---- ---- 119.80 +2.30 117.50 1770 ---- ---- ---- ---- 120.80 +2.20 118.60 1775 ---- ---- ---- ---- 121.90 +2.30 119.60 1780 ---- ---- ---- ---- 123.00 +2.30 120.70 1785 ---- ---- ---- ---- 124.10 +2.40 121.70 1790 ---- ---- ---- ---- 125.20 +2.40 122.80 1795 ---- ---- ---- ---- 126.30 +2.40 123.90 1800 ---- ---- ---- ---- 127.40 +2.50 124.90 1805 ---- ---- ---- ---- 128.50 +2.50 126.00 1810 ---- ---- ---- ---- 129.60 +2.60 127.00 1815 ---- ---- ---- ---- 130.70 +2.60 128.10 1820 ---- ---- ---- ---- 131.80 +2.60 129.20 1825 ---- ---- ---- ---- 132.90 +2.70 130.20 1830 ---- ---- ---- ---- 134.00 +2.70 131.30 1835 ---- ---- ---- ---- 135.10 +2.80 132.30 1840 ---- ---- ---- ---- 136.20 +2.80 133.40 1845 ---- ---- ---- ---- 137.30 +2.80 134.50 1850 ---- ---- ---- ---- 138.40 +2.80 135.60 1855 ---- ---- ---- ---- 139.50 +2.90 136.60 1860 ---- ---- ---- ---- 140.60 +2.90 137.70 1865 ---- ---- ---- ---- 141.70 +2.90 138.80 1870 ---- ---- ---- ---- 142.90 +3.00 139.90 1875 ---- ---- ---- ---- 144.00 +3.00 141.00 1880 ---- ---- ---- ---- 145.20 +3.10 142.10 1885 ---- ---- ---- ---- 146.30 +3.00 143.30 1890 ---- ---- ---- ---- 147.50 +3.10 144.40 1895 ---- ---- ---- ---- 148.70 +3.20 145.50 1900 ---- ---- ---- ---- 149.90 +3.20 146.70 1905 ---- ---- ---- ---- 151.10 +3.20 147.90 1910 ---- ---- ---- ---- 152.30 +3.20 149.10 1915 ---- ---- ---- ---- 153.60 +3.30 150.30 1920 ---- ---- ---- ---- 154.80 +3.30 151.50 1925 ---- ---- ---- ---- 156.10 +3.40 152.70 1930 ---- ---- ---- ---- 157.40 +3.40 154.00 1935 ---- ---- ---- ---- 158.70 +3.40 155.30 1940 ---- ---- ---- ---- 160.10 +3.50 156.60 1945 ---- ---- ---- ---- 161.40 +3.50 157.90 1950 ---- ---- ---- ---- 162.80 +3.60 159.20 1955 ---- ---- ---- ---- 164.20 +3.60 160.60 1960 ---- ---- ---- ---- 165.70 +3.70 162.00 1965 ---- ---- ---- ---- 167.10 +3.70 163.40 1970 ---- ---- ---- ---- 168.60 +3.70 164.90 1975 ---- ---- ---- ---- 170.20 +3.80 166.40 1980 ---- ---- ---- ---- 171.70 +3.80 167.90 1985 ---- ---- ---- ---- 173.30 +3.90 169.40 1990 ---- ---- ---- ---- 174.90 +3.90 171.00 1995 ---- ---- ---- ---- 176.60 +4.00 172.60 2000 ---- ---- ---- ---- 178.30 +4.10 174.20 2005 ---- ---- ---- ---- 180.00 +4.10 175.90 2010 ---- ---- ---- ---- 181.70 +4.10 177.60 2015 ---- ---- ---- ---- 183.50 +4.10 179.40 2020 ---- ---- ---- ---- 185.40 +4.30 181.10 2025 ---- ---- ---- ---- 187.20 +4.20 183.00 2030 ---- ---- ---- ---- 189.20 +4.40 184.80 2035 ---- ---- ---- ---- 191.10 +4.40 186.70 2040 ---- ---- ---- ---- 193.10 +4.40 188.70 2045 ---- ---- ---- ---- 195.10 +4.50 190.60 2050 ---- ---- ---- ---- 197.20 +4.60 192.60 2055 ---- ---- ---- ---- 199.20 +4.50 194.70 2060 ---- ---- ---- ---- 201.30 +4.60 196.70 2065 ---- ---- ---- ---- 203.50 +4.70 198.80 2070 ---- ---- ---- ---- 205.60 +4.70 200.90 2075 ---- ---- ---- ---- 207.80 +4.80 203.00 2080 ---- ---- ---- ---- 210.00 +4.80 205.20 2085 ---- ---- ---- ---- 212.20 +4.80 207.40 2090 ---- ---- ---- ---- 214.50 +5.00 209.50 2095 ---- ---- ---- ---- 216.80 +5.00 211.80 2100 ---- ---- ---- ---- 219.00 +5.00 214.00 2105 ---- ---- ---- ---- 221.30 +5.10 216.20 2110 ---- ---- ---- ---- 223.60 +5.10 218.50 2115 ---- ---- ---- ---- 225.90 +5.20 220.70 2120 ---- ---- ---- ---- 228.30 +5.30 223.00 2125 ---- ---- ---- ---- 230.60 +5.30 225.30 2130 ---- ---- ---- ---- 233.00 +5.40 227.60 2135 ---- ---- ---- ---- 235.30 +5.40 229.90 2140 ---- ---- ---- ---- 237.70 +5.50 232.20 2145 ---- ---- ---- ---- 240.10 +5.50 234.60 2150 ---- ---- ---- ---- 242.60 +5.60 237.00 2155 ---- ---- ---- ---- 245.10 +5.70 239.40 2160 ---- ---- ---- ---- 247.60 +5.70 241.90 2165 ---- ---- ---- ---- 250.10 +5.70 244.40 2170 ---- ---- ---- ---- 252.70 +5.80 246.90 2175 ---- ---- ---- ---- 255.40 +5.90 249.50 2180 ---- ---- ---- ---- 258.10 +6.00 252.10 2185 ---- ---- ---- ---- 260.80 +6.00 254.80 2190 ---- ---- ---- ---- 263.50 +6.00 257.50 2195 ---- ---- ---- ---- 266.40 +6.10 260.30 2200 ---- ---- ---- ---- 269.20 +6.20 263.00 2205 ---- ---- ---- ---- 272.10 +6.20 265.90 2210 ---- ---- ---- ---- 275.00 +6.30 268.70 2215 ---- ---- ---- ---- 278.00 +6.40 271.60 2220 ---- ---- ---- ---- 280.90 +6.30 274.60 2225 ---- ---- ---- ---- 284.00 +6.50 277.50 2230 ---- ---- ---- ---- 287.00 +6.50 280.50 2235 ---- ---- ---- ---- 290.10 +6.60 283.50 2240 ---- ---- ---- ---- 293.20 +6.60 286.60 2245 ---- ---- ---- ---- 296.30 +6.60 289.70 2250 ---- ---- ---- ---- 299.50 +6.70 292.80 2255 ---- ---- ---- ---- 302.70 +6.80 295.90 2260 ---- ---- ---- ---- 305.90 +6.80 299.10 2265 ---- ---- ---- ---- 309.20 +6.90 302.30 2270 ---- ---- ---- ---- 312.40 +6.90 305.50 2275 ---- ---- ---- ---- 315.70 +6.90 308.80 2280 ---- ---- ---- ---- 319.10 +7.10 312.00 2285 ---- ---- ---- ---- 322.40 +7.10 315.30 2290 ---- ---- ---- ---- 325.80 +7.20 318.60 2295 ---- ---- ---- ---- 329.20 +7.20 322.00 2300 ---- ---- ---- ---- 332.60 +7.30 325.30 2305 ---- ---- ---- ---- 336.00 +7.30 328.70 2310 ---- ---- ---- ---- 339.50 +7.40 332.10 2315 ---- ---- ---- ---- 343.00 +7.40 335.60 2320 ---- ---- ---- ---- 346.50 +7.50 339.00 2325 ---- ---- ---- ---- 350.00 +7.50 342.50 2330 ---- ---- ---- ---- 353.60 +7.60 346.00 2335 ---- ---- ---- ---- 357.10 +7.60 349.50 2340 ---- ---- ---- ---- 360.70 +7.60 353.10 2345 ---- ---- ---- ---- 364.30 +7.70 356.60 2350 ---- ---- ---- ---- 367.90 +7.70 360.20 2355 ---- ---- ---- ---- 371.60 +7.80 363.80 2360 ---- ---- ---- ---- 375.20 +7.80 367.40 2365 ---- ---- ---- ---- 378.90 +7.90 371.00 2370 ---- ---- ---- ---- 382.60 +8.00 374.60 2375 ---- ---- ---- ---- 386.30 +8.00 378.30 2380 ---- ---- ---- ---- 390.00 +8.10 381.90 2385 ---- ---- ---- ---- 393.70 +8.10 385.60 2390 ---- ---- ---- ---- 397.50 +8.20 389.30 2395 ---- ---- ---- ---- 401.20 +8.20 393.00 2400 ---- ---- ---- ---- 405.00 +8.30 396.70 2405 ---- ---- ---- ---- 408.80 +8.30 400.50 2410 ---- ---- ---- ---- 412.60 +8.40 404.20 2415 ---- ---- ---- ---- 416.40 +8.40 408.00 2420 ---- ---- ---- ---- 420.20 +8.50 411.70 2425 ---- ---- ---- ---- 424.00 +8.50 415.50 2430 ---- ---- ---- ---- 427.80 +8.50 419.30 2435 ---- ---- ---- ---- 431.70 +8.60 423.10 2440 ---- ---- ---- ---- 435.50 +8.60 426.90 2445 ---- ---- ---- ---- 439.40 +8.70 430.70 2450 ---- ---- ---- ---- 443.20 +8.70 434.50 2455 ---- ---- ---- ---- 447.10 +8.80 438.30 2460 ---- ---- ---- ---- 451.00 +8.80 442.20 2465 ---- ---- ---- ---- 454.90 +8.90 446.00 2470 ---- ---- ---- ---- 458.80 +8.90 449.90 2475 ---- ---- ---- ---- 462.70 +8.90 453.80 2480 ---- ---- ---- ---- 466.60 +9.00 457.60 2490 ---- ---- ---- ---- 474.50 +9.10 465.40 2500 ---- ---- ---- ---- 482.40 +9.20 473.20 2510 ---- ---- ---- ---- 490.40 +9.30 481.10 2520 ---- ---- ---- ---- 498.30 +9.30 489.00 2525 ---- ---- ---- ---- 502.30 +9.40 492.90 2530 ---- ---- ---- ---- 506.30 +9.40 496.90 2540 ---- ---- ---- ---- 514.40 +9.50 504.90 2550 ---- ---- ---- ---- 522.40 +9.60 512.80 2560 ---- ---- ---- ---- 530.50 +9.60 520.90 2570 ---- ---- ---- ---- 538.70 +9.80 528.90 2575 ---- ---- ---- ---- 542.80 +9.90 532.90 2580 ---- ---- ---- ---- 546.80 +9.80 537.00 2600 ---- ---- ---- ---- 563.30 +10.10 553.20 2625 ---- ---- ---- ---- 583.90 +10.20 573.70 2650 ---- ---- ---- ---- 604.80 +10.40 594.40 2675 ---- ---- ---- ---- 625.80 +10.60 615.20 2700 ---- ---- ---- ---- 646.90 +10.80 636.10 2725 ---- ---- ---- ---- 668.20 +10.90 657.30 2750 ---- ---- ---- ---- 689.70 +11.20 678.50 2775 ---- ---- ---- ---- 711.20 +11.20 700.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 61.40 +.60 60.80 1425 ---- ---- ---- ---- 65.20 +.80 64.40 1450 ---- ---- ---- ---- 69.00 +.80 68.20 1475 ---- ---- ---- ---- 73.00 +.90 72.10 1500 ---- ---- ---- ---- 77.20 +1.00 76.20 1525 ---- ---- ---- ---- 81.40 +1.00 80.40 1550 ---- ---- ---- ---- 85.90 +1.20 84.70 1575 ---- ---- ---- ---- 90.50 +1.30 89.20 1580 ---- ---- ---- ---- 91.40 +1.20 90.20 1590 ---- ---- ---- ---- 93.30 +1.30 92.00 1600 ---- ---- ---- ---- 95.20 +1.30 93.90 1610 ---- ---- ---- ---- 97.20 +1.40 95.80 1620 ---- ---- ---- ---- 99.20 +1.50 97.70 1625 ---- ---- ---- ---- 100.20 +1.50 98.70 1630 ---- ---- ---- ---- 101.20 +1.50 99.70 1640 ---- ---- ---- ---- 103.20 +1.60 101.60 1650 ---- ---- ---- ---- 105.20 +1.60 103.60 1660 ---- ---- ---- ---- 107.30 +1.60 105.70 1670 ---- ---- ---- ---- 109.40 +1.70 107.70 1675 ---- ---- ---- ---- 110.40 +1.70 108.70 1680 ---- ---- ---- ---- 111.50 +1.70 109.80 1685 ---- ---- ---- ---- 112.50 +1.70 110.80 1690 ---- ---- ---- ---- 113.60 +1.80 111.80 1695 ---- ---- ---- ---- 114.70 +1.80 112.90 1700 ---- ---- ---- ---- 115.70 +1.80 113.90 1705 ---- ---- ---- ---- 116.80 +1.80 115.00 1710 ---- ---- ---- ---- 117.90 +1.90 116.00 1715 ---- ---- ---- ---- 119.00 +1.90 117.10 1720 ---- ---- ---- ---- 120.10 +2.00 118.10 1725 ---- ---- ---- ---- 121.20 +2.00 119.20 1730 ---- ---- ---- ---- 122.20 +1.90 120.30 1735 ---- ---- ---- ---- 123.30 +2.00 121.30 1740 ---- ---- ---- ---- 124.40 +2.00 122.40 1745 ---- ---- ---- ---- 125.50 +2.00 123.50 1750 ---- ---- ---- ---- 126.60 +2.00 124.60 1755 ---- ---- ---- ---- 127.70 +2.10 125.60 1760 ---- ---- ---- ---- 128.90 +2.20 126.70 1765 ---- ---- ---- ---- 130.00 +2.20 127.80 1770 ---- ---- ---- ---- 131.10 +2.20 128.90 1775 ---- ---- ---- ---- 132.20 +2.20 130.00 1780 ---- ---- ---- ---- 133.30 +2.30 131.00 1785 ---- ---- ---- ---- 134.40 +2.30 132.10 1790 ---- ---- ---- ---- 135.50 +2.30 133.20 1795 ---- ---- ---- ---- 136.60 +2.30 134.30 1800 ---- ---- ---- ---- 137.80 +2.40 135.40 1805 ---- ---- ---- ---- 138.90 +2.40 136.50 1810 ---- ---- ---- ---- 140.00 +2.40 137.60 1815 ---- ---- ---- ---- 141.10 +2.50 138.60 1820 ---- ---- ---- ---- 142.20 +2.50 139.70 1825 ---- ---- ---- ---- 143.30 +2.50 140.80 1830 ---- ---- ---- ---- 144.40 +2.50 141.90 1835 ---- ---- ---- ---- 145.50 +2.50 143.00 1840 ---- ---- ---- ---- 146.60 +2.60 144.00 1845 ---- ---- ---- ---- 147.80 +2.70 145.10 1850 ---- ---- ---- ---- 148.90 +2.70 146.20 1855 ---- ---- ---- ---- 150.00 +2.70 147.30 1860 ---- ---- ---- ---- 151.10 +2.70 148.40 1865 ---- ---- ---- ---- 152.20 +2.70 149.50 1870 ---- ---- ---- ---- 153.40 +2.80 150.60 1875 ---- ---- ---- ---- 154.50 +2.80 151.70 1880 ---- ---- ---- ---- 155.60 +2.80 152.80 1885 ---- ---- ---- ---- 156.80 +2.90 153.90 1890 ---- ---- ---- ---- 158.00 +3.00 155.00 1895 ---- ---- ---- ---- 159.10 +3.00 156.10 1900 ---- ---- ---- ---- 160.30 +3.00 157.30 1905 ---- ---- ---- ---- 161.50 +3.00 158.50 1910 ---- ---- ---- ---- 162.70 +3.10 159.60 1915 ---- ---- ---- ---- 163.90 +3.10 160.80 1920 ---- ---- ---- ---- 165.20 +3.20 162.00 1925 ---- ---- ---- ---- 166.40 +3.20 163.20 1930 ---- ---- ---- ---- 167.70 +3.20 164.50 1935 ---- ---- ---- ---- 169.00 +3.30 165.70 1940 ---- ---- ---- ---- 170.30 +3.30 167.00 1945 ---- ---- ---- ---- 171.60 +3.30 168.30 1950 ---- ---- ---- ---- 173.00 +3.40 169.60 1955 ---- ---- ---- ---- 174.40 +3.50 170.90 1960 ---- ---- ---- ---- 175.70 +3.40 172.30 1965 ---- ---- ---- ---- 177.20 +3.60 173.60 1970 ---- ---- ---- ---- 178.60 +3.50 175.10 1975 ---- ---- ---- ---- 180.10 +3.60 176.50 1980 ---- ---- ---- ---- 181.60 +3.70 177.90 1985 ---- ---- ---- ---- 183.10 +3.70 179.40 1990 ---- ---- ---- ---- 184.70 +3.70 181.00 1995 ---- ---- ---- ---- 186.30 +3.80 182.50 2000 ---- ---- ---- ---- 187.90 +3.80 184.10 2005 ---- ---- ---- ---- 189.60 +3.90 185.70 2010 ---- ---- ---- ---- 191.30 +3.90 187.40 2015 ---- ---- ---- ---- 193.00 +3.90 189.10 2020 ---- ---- ---- ---- 194.80 +4.00 190.80 2025 ---- ---- ---- ---- 196.60 +4.00 192.60 2030 ---- ---- ---- ---- 198.50 +4.10 194.40 2035 ---- ---- ---- ---- 200.30 +4.10 196.20 2040 ---- ---- ---- ---- 202.30 +4.20 198.10 2045 ---- ---- ---- ---- 204.20 +4.20 200.00 2050 ---- ---- ---- ---- 206.20 +4.20 202.00 2055 ---- ---- ---- ---- 208.30 +4.30 204.00 2060 ---- ---- ---- ---- 210.30 +4.30 206.00 2065 ---- ---- ---- ---- 212.40 +4.40 208.00 2070 ---- ---- ---- ---- 214.60 +4.50 210.10 2075 ---- ---- ---- ---- 216.70 +4.50 212.20 2080 ---- ---- ---- ---- 218.90 +4.60 214.30 2085 ---- ---- ---- ---- 221.10 +4.60 216.50 2090 ---- ---- ---- ---- 223.30 +4.60 218.70 2095 ---- ---- ---- ---- 225.60 +4.70 220.90 2100 ---- ---- ---- ---- 227.80 +4.70 223.10 2105 ---- ---- ---- ---- 230.10 +4.80 225.30 2110 ---- ---- ---- ---- 232.40 +4.90 227.50 2115 ---- ---- ---- ---- 234.70 +4.90 229.80 2120 ---- ---- ---- ---- 237.00 +4.90 232.10 2125 ---- ---- ---- ---- 239.40 +5.00 234.40 2130 ---- ---- ---- ---- 241.70 +5.10 236.60 2135 ---- ---- ---- ---- 244.10 +5.20 238.90 2140 ---- ---- ---- ---- 246.40 +5.10 241.30 2145 ---- ---- ---- ---- 248.80 +5.20 243.60 2150 ---- ---- ---- ---- 251.20 +5.30 245.90 2155 ---- ---- ---- ---- 253.70 +5.40 248.30 2160 ---- ---- ---- ---- 256.10 +5.40 250.70 2165 ---- ---- ---- ---- 258.60 +5.40 253.20 2170 ---- ---- ---- ---- 261.10 +5.40 255.70 2175 ---- ---- ---- ---- 263.70 +5.50 258.20 2180 ---- ---- ---- ---- 266.30 +5.60 260.70 2185 ---- ---- ---- ---- 269.00 +5.70 263.30 2190 ---- ---- ---- ---- 271.70 +5.70 266.00 2195 ---- ---- ---- ---- 274.40 +5.70 268.70 2200 ---- ---- ---- ---- 277.20 +5.80 271.40 2205 ---- ---- ---- ---- 280.00 +5.80 274.20 2210 ---- ---- ---- ---- 282.90 +5.90 277.00 2215 ---- ---- ---- ---- 285.80 +6.00 279.80 2220 ---- ---- ---- ---- 288.70 +6.00 282.70 2225 ---- ---- ---- ---- 291.70 +6.10 285.60 2230 ---- ---- ---- ---- 294.70 +6.10 288.60 2235 ---- ---- ---- ---- 297.70 +6.10 291.60 2240 ---- ---- ---- ---- 300.80 +6.20 294.60 2245 ---- ---- ---- ---- 303.90 +6.30 297.60 2250 ---- ---- ---- ---- 307.00 +6.30 300.70 2255 ---- ---- ---- ---- 310.20 +6.40 303.80 2260 ---- ---- ---- ---- 313.40 +6.40 307.00 2265 ---- ---- ---- ---- 316.60 +6.50 310.10 2270 ---- ---- ---- ---- 319.80 +6.50 313.30 2275 ---- ---- ---- ---- 323.10 +6.60 316.50 2280 ---- ---- ---- ---- 326.40 +6.60 319.80 2285 ---- ---- ---- ---- 329.70 +6.60 323.10 2290 ---- ---- ---- ---- 333.10 +6.70 326.40 2295 ---- ---- ---- ---- 336.50 +6.80 329.70 2300 ---- ---- ---- ---- 339.90 +6.90 333.00 2305 ---- ---- ---- ---- 343.30 +6.90 336.40 2310 ---- ---- ---- ---- 346.70 +6.90 339.80 2315 ---- ---- ---- ---- 350.20 +7.00 343.20 2320 ---- ---- ---- ---- 353.70 +7.10 346.60 2325 ---- ---- ---- ---- 357.20 +7.10 350.10 2330 ---- ---- ---- ---- 360.70 +7.10 353.60 2335 ---- ---- ---- ---- 364.30 +7.20 357.10 2340 ---- ---- ---- ---- 367.80 +7.20 360.60 2345 ---- ---- ---- ---- 371.40 +7.30 364.10 2350 ---- ---- ---- ---- 375.00 +7.30 367.70 2355 ---- ---- ---- ---- 378.60 +7.30 371.30 2360 ---- ---- ---- ---- 382.30 +7.40 374.90 2365 ---- ---- ---- ---- 385.90 +7.40 378.50 2370 ---- ---- ---- ---- 389.60 +7.50 382.10 2375 ---- ---- ---- ---- 393.30 +7.60 385.70 2380 ---- ---- ---- ---- 397.00 +7.60 389.40 2385 ---- ---- ---- ---- 400.70 +7.60 393.10 2390 ---- ---- ---- ---- 404.50 +7.70 396.80 2395 ---- ---- ---- ---- 408.20 +7.70 400.50 2400 ---- ---- ---- ---- 412.00 +7.80 404.20 2405 ---- ---- ---- ---- 415.80 +7.90 407.90 2410 ---- ---- ---- ---- 419.50 +7.80 411.70 2415 ---- ---- ---- ---- 423.30 +7.90 415.40 2420 ---- ---- ---- ---- 427.10 +7.90 419.20 2425 ---- ---- ---- ---- 431.00 +8.10 422.90 2430 ---- ---- ---- ---- 434.80 +8.10 426.70 2435 ---- ---- ---- ---- 438.60 +8.10 430.50 2440 ---- ---- ---- ---- 442.50 +8.20 434.30 2445 ---- ---- ---- ---- 446.30 +8.20 438.10 2450 ---- ---- ---- ---- 450.20 +8.20 442.00 2455 ---- ---- ---- ---- 454.10 +8.30 445.80 2460 ---- ---- ---- ---- 457.90 +8.30 449.60 2465 ---- ---- ---- ---- 461.80 +8.30 453.50 2470 ---- ---- ---- ---- 465.70 +8.40 457.30 2475 ---- ---- ---- ---- 469.60 +8.40 461.20 2480 ---- ---- ---- ---- 473.60 +8.50 465.10 2485 ---- ---- ---- ---- 477.50 +8.50 469.00 2490 ---- ---- ---- ---- 481.40 +8.60 472.80 2500 ---- ---- ---- ---- 489.30 +8.60 480.70 2510 ---- ---- ---- ---- 497.30 +8.80 488.50 2520 ---- ---- ---- ---- 505.20 +8.80 496.40 2525 ---- ---- ---- ---- 509.20 +8.90 500.30 2530 ---- ---- ---- ---- 513.20 +8.90 504.30 2540 ---- ---- ---- ---- 521.20 +9.00 512.20 2550 ---- ---- ---- ---- 529.30 +9.10 520.20 2560 ---- ---- ---- ---- 537.40 +9.20 528.20 2570 ---- ---- ---- ---- 545.50 +9.20 536.30 2575 ---- ---- ---- ---- 549.60 +9.30 540.30 2580 ---- ---- ---- ---- 553.60 +9.30 544.30 2590 ---- ---- ---- ---- 561.80 +9.40 552.40 2600 ---- ---- ---- ---- 570.00 +9.40 560.60 2625 ---- ---- ---- ---- 590.60 +9.60 581.00 2650 ---- ---- ---- ---- 611.40 +9.80 601.60 2675 ---- ---- ---- ---- 632.40 +10.00 622.40 2700 ---- ---- ---- ---- 653.50 +10.20 643.30 2725 ---- ---- ---- ---- 674.80 +10.40 664.40 2750 ---- ---- ---- ---- 696.20 +10.50 685.70 2775 ---- ---- ---- ---- 717.70 +10.70 707.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 110.30 +1.30 109.00 1650 ---- ---- ---- ---- 114.80 +1.40 113.40 1675 ---- ---- ---- ---- 119.40 +1.50 117.90 1700 ---- ---- ---- ---- 124.20 +1.70 122.50 1725 ---- ---- ---- ---- 129.00 +1.80 127.20 1750 ---- ---- ---- ---- 134.00 +1.90 132.10 1775 ---- ---- ---- ---- 139.10 +2.10 137.00 1800 ---- ---- ---- ---- 144.30 +2.20 142.10 1820 ---- ---- ---- ---- 148.60 +2.30 146.30 1825 ---- ---- ---- ---- 149.70 +2.30 147.40 1830 ---- ---- ---- ---- 150.80 +2.40 148.40 1840 ---- ---- ---- ---- 153.00 +2.40 150.60 1850 ---- ---- ---- ---- 155.20 +2.50 152.70 1860 ---- ---- ---- ---- 157.50 +2.60 154.90 1870 ---- ---- ---- ---- 159.80 +2.60 157.20 1875 ---- ---- ---- ---- 161.00 +2.70 158.30 1880 ---- ---- ---- ---- 162.10 +2.60 159.50 1890 ---- ---- ---- ---- 164.50 +2.70 161.80 1900 ---- ---- ---- ---- 167.00 +2.80 164.20 1910 ---- ---- ---- ---- 169.50 +2.90 166.60 1915 ---- ---- ---- ---- 170.70 +2.90 167.80 1920 ---- ---- ---- ---- 172.00 +2.90 169.10 1925 ---- ---- ---- ---- 173.30 +2.90 170.40 1930 ---- ---- ---- ---- 174.70 +3.10 171.60 1935 ---- ---- ---- ---- 176.00 +3.10 172.90 1940 ---- ---- ---- ---- 177.40 +3.10 174.30 1945 ---- ---- ---- ---- 178.70 +3.10 175.60 1950 ---- ---- ---- ---- 180.10 +3.10 177.00 1955 ---- ---- ---- ---- 181.50 +3.20 178.30 1960 ---- ---- ---- ---- 183.00 +3.30 179.70 1965 ---- ---- ---- ---- 184.40 +3.20 181.20 1970 ---- ---- ---- ---- 185.90 +3.30 182.60 1975 ---- ---- ---- ---- 187.40 +3.30 184.10 1980 ---- ---- ---- ---- 188.90 +3.40 185.50 1985 ---- ---- ---- ---- 190.50 +3.50 187.00 1990 ---- ---- ---- ---- 192.00 +3.40 188.60 1995 ---- ---- ---- ---- 193.60 +3.50 190.10 2000 ---- ---- ---- ---- 195.30 +3.60 191.70 2005 ---- ---- ---- ---- 196.90 +3.60 193.30 2010 ---- ---- ---- ---- 198.60 +3.60 195.00 2015 ---- ---- ---- ---- 200.30 +3.70 196.60 2020 ---- ---- ---- ---- 202.00 +3.70 198.30 2025 ---- ---- ---- ---- 203.80 +3.80 200.00 2030 ---- ---- ---- ---- 205.60 +3.80 201.80 2035 ---- ---- ---- ---- 207.40 +3.80 203.60 2040 ---- ---- ---- ---- 209.20 +3.80 205.40 2045 ---- ---- ---- ---- 211.10 +3.90 207.20 2050 ---- ---- ---- ---- 213.00 +3.90 209.10 2055 ---- ---- ---- ---- 215.00 +4.00 211.00 2060 ---- ---- ---- ---- 217.00 +4.10 212.90 2065 ---- ---- ---- ---- 219.00 +4.10 214.90 2070 ---- ---- ---- ---- 221.00 +4.10 216.90 2075 ---- ---- ---- ---- 223.10 +4.20 218.90 2080 ---- ---- ---- ---- 225.20 +4.30 220.90 2085 ---- ---- ---- ---- 227.30 +4.30 223.00 2090 ---- ---- ---- ---- 229.40 +4.30 225.10 2095 ---- ---- ---- ---- 231.60 +4.40 227.20 2100 ---- ---- ---- ---- 233.80 +4.40 229.40 2105 ---- ---- ---- ---- 236.00 +4.50 231.50 2110 ---- ---- ---- ---- 238.20 +4.50 233.70 2115 ---- ---- ---- ---- 240.50 +4.60 235.90 2120 ---- ---- ---- ---- 242.80 +4.60 238.20 2125 ---- ---- ---- ---- 245.00 +4.60 240.40 2130 ---- ---- ---- ---- 247.30 +4.70 242.60 2135 ---- ---- ---- ---- 249.70 +4.80 244.90 2140 ---- ---- ---- ---- 252.00 +4.80 247.20 2145 ---- ---- ---- ---- 254.30 +4.80 249.50 2150 ---- ---- ---- ---- 256.70 +4.90 251.80 2155 ---- ---- ---- ---- 259.00 +4.90 254.10 2160 ---- ---- ---- ---- 261.40 +5.00 256.40 2165 ---- ---- ---- ---- 263.80 +5.00 258.80 2170 ---- ---- ---- ---- 266.20 +5.00 261.20 2175 ---- ---- ---- ---- 268.70 +5.10 263.60 2180 ---- ---- ---- ---- 271.20 +5.20 266.00 2185 ---- ---- ---- ---- 273.70 +5.30 268.40 2190 ---- ---- ---- ---- 276.20 +5.30 270.90 2195 ---- ---- ---- ---- 278.80 +5.30 273.50 2200 ---- ---- ---- ---- 281.40 +5.30 276.10 2205 ---- ---- ---- ---- 284.10 +5.40 278.70 2210 ---- ---- ---- ---- 286.80 +5.40 281.40 2215 ---- ---- ---- ---- 289.60 +5.50 284.10 2220 ---- ---- ---- ---- 292.40 +5.60 286.80 2225 ---- ---- ---- ---- 295.30 +5.70 289.60 2230 ---- ---- ---- ---- 298.20 +5.70 292.50 2235 ---- ---- ---- ---- 301.10 +5.70 295.40 2240 ---- ---- ---- ---- 304.00 +5.70 298.30 2245 ---- ---- ---- ---- 307.00 +5.80 301.20 2250 ---- ---- ---- ---- 310.10 +5.90 304.20 2255 ---- ---- ---- ---- 313.10 +5.90 307.20 2260 ---- ---- ---- ---- 316.20 +5.90 310.30 2265 ---- ---- ---- ---- 319.40 +6.10 313.30 2270 ---- ---- ---- ---- 322.50 +6.10 316.40 2275 ---- ---- ---- ---- 325.70 +6.10 319.60 2280 ---- ---- ---- ---- 328.90 +6.20 322.70 2285 ---- ---- ---- ---- 332.10 +6.20 325.90 2290 ---- ---- ---- ---- 335.40 +6.30 329.10 2295 ---- ---- ---- ---- 338.70 +6.30 332.40 2300 ---- ---- ---- ---- 342.00 +6.30 335.70 2305 ---- ---- ---- ---- 345.40 +6.40 339.00 2310 ---- ---- ---- ---- 348.70 +6.40 342.30 2315 ---- ---- ---- ---- 352.10 +6.50 345.60 2320 ---- ---- ---- ---- 355.60 +6.60 349.00 2325 ---- ---- ---- ---- 359.00 +6.60 352.40 2330 ---- ---- ---- ---- 362.50 +6.70 355.80 2335 ---- ---- ---- ---- 366.00 +6.70 359.30 2340 ---- ---- ---- ---- 369.50 +6.80 362.70 2345 ---- ---- ---- ---- 373.00 +6.80 366.20 2350 ---- ---- ---- ---- 376.60 +6.90 369.70 2355 ---- ---- ---- ---- 380.20 +6.90 373.30 2360 ---- ---- ---- ---- 383.80 +7.00 376.80 2365 ---- ---- ---- ---- 387.40 +7.00 380.40 2370 ---- ---- ---- ---- 391.00 +7.00 384.00 2375 ---- ---- ---- ---- 394.70 +7.10 387.60 2380 ---- ---- ---- ---- 398.40 +7.10 391.30 2385 ---- ---- ---- ---- 402.10 +7.20 394.90 2390 ---- ---- ---- ---- 405.80 +7.20 398.60 2395 ---- ---- ---- ---- 409.50 +7.20 402.30 2400 ---- ---- ---- ---- 413.30 +7.30 406.00 2405 ---- ---- ---- ---- 417.10 +7.40 409.70 2410 ---- ---- ---- ---- 420.80 +7.30 413.50 2415 ---- ---- ---- ---- 424.60 +7.40 417.20 2420 ---- ---- ---- ---- 428.50 +7.50 421.00 2425 ---- ---- ---- ---- 432.30 +7.50 424.80 2430 ---- ---- ---- ---- 436.20 +7.60 428.60 2435 ---- ---- ---- ---- 440.00 +7.60 432.40 2440 ---- ---- ---- ---- 443.90 +7.60 436.30 2445 ---- ---- ---- ---- 447.80 +7.70 440.10 2450 ---- ---- ---- ---- 451.70 +7.70 444.00 2455 ---- ---- ---- ---- 455.60 +7.70 447.90 2460 ---- ---- ---- ---- 459.50 +7.80 451.70 2465 ---- ---- ---- ---- 463.50 +7.90 455.60 2470 ---- ---- ---- ---- 467.40 +7.80 459.60 2475 ---- ---- ---- ---- 471.40 +7.90 463.50 2480 ---- ---- ---- ---- 475.30 +7.90 467.40 2485 ---- ---- ---- ---- 479.30 +8.00 471.30 2490 ---- ---- ---- ---- 483.30 +8.00 475.30 2495 ---- ---- ---- ---- 487.30 +8.10 479.20 2500 ---- ---- ---- ---- 491.30 +8.10 483.20 2505 ---- ---- ---- ---- 495.30 +8.10 487.20 2510 ---- ---- ---- ---- 499.30 +8.10 491.20 2520 ---- ---- ---- ---- 507.40 +8.20 499.20 2525 ---- ---- ---- ---- 511.50 +8.30 503.20 2530 ---- ---- ---- ---- 515.50 +8.30 507.20 2540 ---- ---- ---- ---- 523.60 +8.40 515.20 2550 ---- ---- ---- ---- 531.80 +8.50 523.30 2560 ---- ---- ---- ---- 540.00 +8.60 531.40 2570 ---- ---- ---- ---- 548.20 +8.60 539.60 2575 ---- ---- ---- ---- 552.30 +8.60 543.70 2580 ---- ---- ---- ---- 556.50 +8.70 547.80 2590 ---- ---- ---- ---- 564.70 +8.70 556.00 2600 ---- ---- ---- ---- 573.10 +8.90 564.20 2610 ---- ---- ---- ---- 581.40 +8.90 572.50 2625 ---- ---- ---- ---- 593.90 +9.00 584.90 2650 ---- ---- ---- ---- 615.00 +9.20 605.80 2675 ---- ---- ---- ---- 636.20 +9.30 626.90 2700 ---- ---- ---- ---- 657.60 +9.50 648.10 2725 ---- ---- ---- ---- 679.10 +9.70 669.40 2750 ---- ---- ---- ---- 700.80 +9.90 690.90 2775 ---- ---- ---- ---- 722.60 +10.00 712.60 2800 ---- ---- ---- ---- 744.50 +10.10 734.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18517 21979 343447 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- ---- 279.70A 279.70A 286.50 -30.20 316.70 1690 ---- ---- 274.70A 274.70A 281.50 -30.20 311.70 1695 ---- ---- 269.70A 269.70A 276.50 -30.20 306.70 1700 ---- ---- 264.80A 264.80A 271.50 -30.20 301.70 1705 ---- ---- 259.70A 259.70A 266.50 -30.20 296.70 1710 ---- ---- 254.70A 254.70A 261.50 -30.20 291.70 1715 ---- ---- 249.70A 249.70A 256.50 -30.20 286.70 1720 ---- ---- 244.20A 244.20A 251.50 -30.20 281.70 1725 ---- ---- 238.20A 238.20A 246.50 -30.20 276.70 1730 ---- ---- 234.70A 234.70A 241.50 -30.20 271.70 1735 ---- ---- 229.80A 229.80A 236.50 -30.20 266.70 1740 ---- ---- 224.70A 224.70A 231.50 -30.20 261.70 1745 ---- ---- 219.70A 219.70A 226.50 -30.20 256.70 1750 ---- ---- 213.30A 213.30A 221.50 -30.20 251.70 1755 ---- ---- 209.70A 209.70A 216.50 -30.20 246.70 1760 ---- ---- 204.70A 204.70A 211.50 -30.20 241.70 1765 ---- ---- 199.70A 199.70A 206.50 -30.20 236.70 1770 ---- ---- 194.70A 194.70A 201.50 -30.20 231.70 1775 ---- ---- 188.30A 188.30A 196.50 -30.20 226.70 1780 ---- ---- 185.40A 185.40A 191.50 -30.20 221.70 1785 ---- ---- 180.40A 180.40A 186.50 -30.20 216.70 1790 ---- ---- 175.40A 175.40A 181.60 -30.10 211.70 1795 ---- ---- 170.00A 170.00A 176.60 -30.10 206.70 1800 ---- ---- 163.30A 163.30A 171.60 -30.10 201.70 1805 ---- ---- 160.60A 160.60A 166.60 -30.20 196.80 1810 ---- ---- 155.60A 155.60A 161.60 -30.20 191.80 1815 ---- ---- 150.50A 150.50A 156.70 -30.10 186.80 1820 ---- ---- 145.60A 145.60A 151.70 -30.10 181.80 1825 ---- ---- 138.50A 138.50A 146.70 -30.10 176.80 1830 ---- ---- 135.70A 135.70A 141.80 -30.10 171.90 1835 ---- ---- 130.70A 130.70A 136.80 -30.10 166.90 1840 ---- ---- 125.80A 125.80A 131.90 -30.00 161.90 1845 ---- ---- 120.40A 120.40A 127.00 -30.00 157.00 1850 ---- ---- 113.90A 113.90A 122.00 -30.00 152.00 1855 ---- ---- 111.10A 111.10A 117.10 -30.00 147.10 1860 ---- ---- 105.80A 105.80A 112.20 -30.00 142.20 1865 ---- ---- 100.90A 100.90A 107.40 -29.80 137.20 1870 ---- ---- 94.40A 94.40A 102.50 -29.80 132.30 70 1875 ---- ---- 89.70A 89.70A 97.70 -29.70 127.40 1880 ---- ---- 85.00A 85.00A 92.90 -29.70 122.60 9 1885 ---- ---- 80.50A 80.50A 88.20 -29.50 117.70 1890 ---- ---- 75.90A 75.90A 83.50 -29.40 112.90 11 1895 ---- ---- 71.40A 71.40A 78.80 -29.40 108.20 1900 ---- ---- 67.00A 67.00A 74.30 -29.10 103.40 32 1905 ---- ---- 62.70A 62.70A 69.80 -28.90 98.70 1 1910 ---- ---- 58.60A 58.60A 65.40 -28.70 94.10 28 1915 ---- ---- 54.50A 54.50A 61.10 -28.40 89.50 33 1920 ---- ---- 50.60A 50.60A 56.90 -28.10 85.00 5 1925 ---- ---- 46.90A 46.90A 52.90 -27.70 80.60 138 1930 53.10 53.10 43.30A 47.80A 49.00 -27.20 1 76.20 41 1935 ---- ---- 39.80A 39.80A 45.30 -26.70 72.00 10 1940 42.90 44.90 36.60A 44.40A 41.70 -26.10 14 67.80 2 1945 ---- ---- 33.60A 33.60A 38.30 -25.50 1 63.80 79 1950 ---- ---- 30.70A 30.70A 35.10 -24.80 59.90 81 1955 28.70 32.70 28.00A 32.30A 32.10 -24.10 15 56.20 26 1960 ---- ---- 25.50A 25.50A 29.20 -23.40 52.60 7 1965 ---- ---- 23.20A 23.20A 26.60 -22.50 49.10 2 1970 25.40 26.50 21.00A 28.10B 24.10 -21.70 4 45.80 66 1975 23.90 23.90 19.10A 23.80A 21.90 -20.70 6 42.60 62 1980 21.10 22.30 17.30A 19.00A 19.80 -19.90 4 39.70 12 1985 ---- ---- 15.60A 15.60A 17.80 -19.00 1 36.80 3 7 1990 17.40 17.40 14.10A 14.10A 16.10 -18.00 9 34.10 27 1995 ---- ---- 12.70A 12.70A 14.50 -17.10 31.60 7 2000 12.40 12.40 11.40A 14.40B 13.00 -16.20 10 29.20 5 187 2005 ---- ---- 10.20A 10.20A 11.60 -15.40 27.00 4 8 2010 18.50 18.50 9.20A 10.00A 10.40 -14.50 110 24.90 12 503 2015 10.60 10.60 8.30A 8.90A 9.30 -13.60 27 22.90 9 20 2020 8.10 9.40 7.40A 8.00A 8.40 -12.60 24 21.00 30 35 2025 9.10 9.10 6.70A 6.70A 7.50 -11.80 76 19.30 40 293 2030 14.70 14.70 6.00A 6.00A 6.70 -11.00 1 17.70 1 39 2035 5.90 5.90 5.40A 7.20B 6.00 -10.30 5 16.30 34 2040 6.00 6.00 4.80A 5.80A 5.40 -9.50 1 14.90 21 2045 ---- ---- 4.40A 4.40A 4.80 -8.80 13.60 8 2050 ---- ---- 3.90A 3.90A 4.30 -8.20 12.50 217 379 2055 ---- ---- 3.60A 3.60A 3.90 -7.50 11.40 8 41 2060 7.50 7.50 3.30A 4.30B 3.50 -7.00 14 10.50 49 55 2065 3.00 3.00 3.00 3.80B 3.20 -6.40 2 9.60 6 2070 3.30 3.30 2.70A 3.00B 2.80 -6.00 3 8.80 18 2075 ---- ---- 2.50A 2.50A 2.60 -5.40 8.00 5 10 2080 2.60 2.60 2.30A 2.30A 2.30 -5.00 3 7.30 2 31 2085 ---- ---- 2.10A 2.10A 2.10 -4.60 6.70 30 2090 2.00 2.00 2.00 2.30B 2.00 -4.20 1 6.20 48 2095 ---- ---- 1.80A 1.80A 1.80 -3.80 5.60 20 2100 4.30 4.30 1.70A 1.70A 1.60 -3.60 7 5.20 444 411 2105 ---- ---- 1.60A 1.60A 1.50 -3.30 4.80 12 11 2110 2.10 2.10 1.50A 1.50A 1.40 -3.00 1 4.40 2 2115 ---- ---- 1.40A 1.40A 1.30 -2.80 4.10 8 32 2120 ---- ---- 1.30A 1.30A 1.20 -2.50 3.70 2125 2.10 2.10 1.20A 2.30B 1.10 -2.40 2 3.50 3 6 2130 ---- ---- 1.10A 1.10A 1.00 -2.20 3.20 2135 ---- ---- 1.10A 1.10A 1.00 -2.00 3.00 2 2140 ---- ---- 1.00A 1.00A .90 -1.90 2.80 3 2145 ---- ---- 1.00A 1.00A .90 -1.70 2.60 2150 ---- ---- .90A .90A .80 -1.60 1 2.40 40 463 2155 ---- ---- .80A .80A .80 -1.50 2.30 1 6 2160 ---- ---- .80A .80A .70 -1.40 2.10 200 99 2165 ---- ---- .80A .80A .70 -1.30 2.00 3 2170 ---- ---- .70A .70A .60 -1.30 1.90 2175 ---- ---- .70A .70A .60 -1.20 10 1.80 2180 ---- ---- .70A .70A .60 -1.10 1.70 51 2185 ---- ---- .60A .60A .60 -1.00 1.60 2190 ---- ---- .60A .60A .50 -1.00 1.50 102 131 2195 ---- ---- .60A .60A .50 -.90 1.40 2200 ---- ---- .60A .60A .50 -.80 1.30 83 101 2205 ---- ---- .50A .50A .50 -.70 1.20 2210 1.10 1.10 .50A .70B .40 -.80 6 1.20 2215 .50 .50 .50 .50 .40 -.70 2 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 1278 3863 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 .10 25 27 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 ---- ---- ---- ---- .10 UNCH .10 1790 ---- .20B ---- .20B .20 +.10 .10 11 1795 ---- ---- ---- ---- .20 UNCH .20 13 1800 ---- ---- ---- ---- .20 UNCH 1 .20 25 61 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- .30B ---- .30B .20 UNCH .20 2 1815 ---- .30B ---- .30B .30 +.10 .20 32 1820 ---- ---- ---- ---- .30 UNCH .30 11 1825 ---- .40B ---- .40B .40 +.10 .30 1830 ---- .40B ---- .40B .40 +.10 10 .30 24 1835 ---- .50B ---- .50B .40 UNCH .40 1840 ---- .60B ---- .60B .50 +.10 .40 38 1845 ---- .70B ---- .70B .60 +.20 .40 10 1850 .80 .80 .80 .60A .60 +.10 1 .50 54 1855 .80 .90B .60A .60A .70 +.20 3 .50 22 1860 1.00 1.10 .70A .70A .80 +.20 20 .60 47 1865 ---- 1.20B ---- 1.20B 1.00 +.30 .70 8 19 1870 ---- 1.40B ---- 1.40B 1.10 +.30 .80 20 1875 ---- 1.60B ---- 1.60B 1.30 +.40 .90 23 1880 1.80 1.90B 1.20A 1.90B 1.50 +.50 6 1.00 27 48 1885 1.40 2.20B 1.40 1.80B 1.70 +.50 4 1.20 15 1890 ---- 2.70B ---- 2.70B 2.00 +.60 7 1.40 25 34 1895 2.50 3.20B 2.50 2.30A 2.40 +.80 1 1.60 1 13 1900 2.80 3.80B 2.50 2.60B 2.80 +.90 35 1.90 226 456 1905 4.00 4.50B 4.00 4.30B 3.30 +1.10 150 2.20 31 1910 3.40 5.30B 3.40 3.60B 4.00 +1.50 34 2.50 18 24 1915 5.60 6.30B 5.00 4.20A 4.70 +1.80 13 2.90 1 16 1920 6.40 7.40B 5.00 5.30 5.50 +2.10 135 3.40 248 1925 ---- 8.60B ---- 8.60B 6.40 +2.40 7 4.00 11 94 1930 8.80 10.00B 6.20 7.90B 7.50 +2.90 58 4.60 2 13 1935 ---- 11.60B ---- 11.60B 8.80 +3.40 5.40 2 137 1940 ---- 13.30B ---- 13.30B 10.20 +4.00 6.20 10 1945 ---- 15.20B ---- 15.20B 11.80 +4.60 7.20 7 66 1950 8.70 17.40B 8.70 17.40B 13.60 +5.30 100 8.30 2 11 1955 ---- 19.60B ---- 19.60B 15.60 +6.10 1 9.50 4 36 1960 12.40 22.10B 12.40 18.40B 17.70 +6.80 12 10.90 50 67 1965 ---- 24.80B ---- 24.80B 20.10 +7.60 2 12.50 4 5 1970 21.10 27.60B 21.10 20.50A 22.70 +8.60 3 14.10 4 20 1975 25.90 30.60B 22.70 23.00A 25.40 +9.40 12 16.00 11 49 1980 ---- 33.70B ---- 33.70B 28.30 +10.30 18.00 7 15 1985 ---- 37.00B ---- 37.00B 31.30 +11.10 20.20 1 2 1990 24.20 40.50B 24.20 30.90A 34.50 +12.00 7 22.50 7 12 1995 27.50 44.10B 27.50 27.10A 37.90 +13.00 2 24.90 6 18 2000 ---- 47.80B ---- 47.80B 41.40 +13.90 1 27.50 47 52 2005 ---- 51.60B ---- 51.60B 45.10 +14.80 30.30 2 2010 44.70 55.60B 44.70 44.40A 48.90 +15.70 3 33.20 2015 ---- 59.60B ---- 59.60B 52.80 +16.60 36.20 1 2020 ---- 63.80B ---- 63.70B 56.80 +17.50 39.30 2025 ---- 68.00B ---- 68.00B 60.90 +18.30 42.60 18 2030 ---- 72.40B ---- 72.20B 65.10 +19.10 46.00 2 2035 ---- 76.80B ---- 76.60B 69.40 +19.90 49.50 2040 ---- 81.30B ---- 81.30B 73.80 +20.70 53.10 2045 ---- 85.80B ---- 85.60B 78.20 +21.30 56.90 2050 ---- 90.40B ---- 90.20B 82.70 +22.00 60.70 2055 ---- 95.00B ---- 94.80B 87.30 +22.60 64.70 1 2060 ---- 99.70B ---- 99.50B 91.90 +23.20 68.70 2065 ---- 104.40B ---- 104.20B 96.60 +23.80 72.80 2070 ---- 109.10B ---- 109.00B 101.20 +24.20 77.00 2075 ---- 114.00B ---- 114.00B 106.00 +24.80 81.20 2080 ---- 118.80B ---- 118.80B 110.70 +25.20 85.50 2085 ---- 123.50B ---- 123.40B 115.50 +25.60 89.90 2090 ---- 128.40B ---- 128.20B 120.30 +26.00 94.30 2095 ---- 133.30B ---- 133.30B 125.20 +26.40 98.80 2100 ---- 138.20B ---- 138.20B 130.00 +26.70 103.30 2105 ---- 141.10B ---- 141.10B 134.90 +27.00 107.90 2110 ---- 146.00B ---- 146.00B 139.80 +27.30 112.50 2115 ---- 150.90B ---- 150.90B 144.70 +27.50 117.20 2120 ---- 155.80B ---- 155.80B 149.60 +27.70 121.90 2125 ---- 162.70B ---- 162.50B 154.50 +27.90 126.60 2130 ---- 165.60B ---- 165.50B 159.40 +28.10 131.30 2135 ---- 170.60B ---- 170.60B 164.30 +28.20 136.10 2140 ---- 175.60B ---- 175.60B 169.30 +28.40 140.90 2145 ---- 180.50B ---- 180.50B 174.20 +28.50 145.70 2150 ---- 187.40B ---- 187.20B 179.20 +28.70 150.50 2155 ---- 190.40B ---- 190.40B 184.10 +28.70 155.40 2160 ---- 195.20B ---- 195.20B 189.10 +28.90 160.20 2165 ---- 200.30B ---- 200.30B 194.00 +28.90 165.10 2170 ---- 205.20B ---- 205.10B 199.00 +29.00 170.00 2175 ---- 212.30B ---- 212.30B 204.00 +29.10 174.90 2180 ---- 215.60B ---- 215.10B 208.90 +29.20 179.70 2185 ---- 220.10B ---- 220.10B 213.90 +29.30 184.60 2190 ---- 225.10B ---- 225.10B 218.90 +29.30 189.60 2195 ---- 230.10B ---- 230.10B 223.80 +29.30 194.50 2200 ---- 237.10B ---- 236.90B 228.80 +29.40 199.40 2205 ---- 240.10B ---- 240.10B 233.80 +29.50 204.30 2210 ---- 245.00B ---- 244.90B 238.80 +29.60 209.20 2215 ---- 249.90B ---- 249.90B 243.80 +29.60 214.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 628 521 2005 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- ---- 205.50A 205.50A 211.60 -30.10 241.70 1765 ---- ---- 200.60A 200.60A 206.60 -30.10 236.70 1770 ---- ---- 195.60A 195.60A 201.60 -30.10 231.70 1775 ---- ---- 188.50A 188.50A 196.70 -30.00 226.70 1780 ---- ---- 185.60A 185.60A 191.70 -30.10 221.80 1785 ---- ---- 180.60A 180.60A 186.70 -30.10 216.80 1790 ---- ---- 175.60A 175.60A 181.80 -30.00 211.80 1795 ---- ---- 170.70A 170.70A 176.80 -30.00 206.80 1800 ---- ---- 163.70A 163.70A 171.90 -30.00 201.90 1805 ---- ---- 160.80A 160.80A 166.90 -30.00 196.90 1810 ---- ---- 155.90A 155.90A 162.00 -30.00 192.00 1815 ---- ---- 151.00A 151.00A 157.10 -29.90 187.00 1820 ---- ---- 146.10A 146.10A 152.10 -30.00 182.10 1825 ---- ---- 139.10A 139.10A 147.30 -29.90 177.20 1830 ---- ---- 136.30A 136.30A 142.40 -29.80 172.20 1835 ---- ---- 131.50A 131.50A 137.50 -29.80 167.30 1840 ---- ---- 126.80A 126.80A 132.70 -29.70 162.40 1845 ---- ---- 121.30A 121.30A 127.90 -29.70 157.60 1850 ---- ---- 115.10A 115.10A 123.10 -29.60 152.70 1855 ---- ---- 112.50A 112.50A 118.30 -29.60 147.90 1860 ---- ---- 107.90A 107.90A 113.60 -29.50 143.10 1865 ---- ---- 102.80A 102.80A 109.00 -29.30 138.30 1870 ---- ---- 97.40A 97.40A 104.30 -29.20 133.50 1875 ---- ---- 92.30A 92.30A 99.80 -29.00 128.80 1880 ---- ---- 87.90A 87.90A 95.20 -28.90 124.10 1885 ---- ---- 83.50A 83.50A 90.80 -28.70 119.50 1890 ---- ---- 79.30A 79.30A 86.40 -28.50 114.90 1895 ---- ---- 75.30A 75.30A 82.10 -28.30 110.40 1900 ---- ---- 71.20A 71.20A 77.90 -28.00 105.90 1905 ---- ---- 67.30A 67.30A 73.80 -27.70 101.50 1910 ---- ---- 63.50A 63.50A 69.80 -27.30 97.10 1915 ---- ---- 59.90A 59.90A 65.90 -27.00 92.90 1920 ---- ---- 56.30A 56.30A 62.10 -26.60 88.70 31 1925 ---- ---- 52.90A 52.90A 58.40 -26.20 84.60 1930 ---- ---- 49.60A 49.60A 54.90 -25.70 80.60 1935 ---- ---- 46.50A 46.50A 51.50 -25.20 76.70 1940 ---- ---- 43.50A 43.50A 48.30 -24.60 72.90 1945 ---- ---- 40.70A 40.70A 45.10 -24.10 69.20 1950 ---- ---- 38.00A 38.00A 42.20 -23.40 65.60 2 1955 ---- ---- 35.40A 35.40A 39.40 -22.80 62.20 5 1960 ---- ---- 32.90A 32.90A 36.70 -22.20 58.90 1965 ---- ---- 30.60A 30.60A 34.20 -21.50 55.70 1970 ---- ---- 28.50A 28.50A 31.80 -20.80 52.60 1 1975 ---- ---- 26.40A 26.40A 29.50 -20.10 49.60 1 1980 ---- ---- 24.50A 24.50A 27.40 -19.40 46.80 1985 ---- ---- 22.70A 22.70A 25.40 -18.70 44.10 1990 ---- ---- 21.10A 21.10A 23.60 -17.90 41.50 1 1 1995 30.70 30.70 19.50A 19.50A 21.80 -17.20 7 39.00 2000 22.80 22.80 18.10A 21.90B 20.20 -16.50 4 36.70 1 7 2005 ---- ---- 16.70A 16.70A 18.60 -15.90 34.50 2010 ---- ---- 15.40A 15.40A 17.20 -15.10 96 32.30 2 2015 ---- ---- 14.30A 14.30A 15.90 -14.40 4 30.30 30 30 2020 ---- ---- 13.20A 13.20A 14.60 -13.80 28.40 2025 22.60 22.60 12.20A 21.50B 13.50 -13.10 34 26.60 11 39 2030 12.60 12.60 11.30A 13.50B 12.40 -12.50 3 24.90 3 2035 ---- ---- 10.40A 10.40A 11.40 -11.90 23.30 1 2040 ---- ---- 9.60A 9.60A 10.60 -11.20 21.80 2045 ---- ---- 8.80A 8.80A 9.70 -10.70 3 20.40 32 24 2050 ---- ---- 8.20A 8.20A 9.00 -10.10 19.10 1 6 2055 ---- ---- 7.50A 7.50A 8.30 -9.50 17.80 34 2060 ---- ---- 7.00A 7.00A 7.60 -9.00 16.60 2065 ---- ---- 6.40A 6.40A 7.10 -8.40 15.50 11 2070 ---- ---- 6.00A 6.00A 6.50 -8.00 14.50 2 1 2075 ---- ---- 5.50A 5.50A 6.00 -7.50 13.50 2080 11.40 11.40 5.00 6.50B 5.60 -7.00 2 12.60 12 2085 ---- ---- 4.80A 4.80A 5.20 -6.60 11.80 2090 ---- ---- 4.40A 4.40A 4.80 -6.20 11.00 2 1 2095 ---- ---- 4.10A 4.10A 4.50 -5.80 10.30 10 2100 4.10 4.10 3.80 3.80A 4.20 -5.40 15 9.60 27 120 2105 ---- ---- 3.60A 3.60A 3.90 -5.00 8.90 2110 ---- ---- 3.30A 3.30A 3.60 -4.80 8.40 7 2115 ---- ---- 3.10A 3.10A 3.40 -4.40 2 7.80 6 2120 5.10 5.10 2.90A 2.90A 3.10 -4.20 4 7.30 2125 ---- ---- 2.80A 2.80A 2.90 -4.00 6.90 2130 ---- ---- 2.60A 2.60A 2.80 -3.60 6.40 2135 ---- ---- 2.40A 2.40A 2.60 -3.40 6.00 5 2140 ---- ---- 2.30A 2.30A 2.40 -3.30 5.70 2145 ---- ---- 2.20A 2.20A 2.30 -3.00 5.30 8 2150 ---- ---- 2.00A 2.00A 2.10 -2.90 5.00 5 2155 ---- ---- 1.90A 1.90A 2.00 -2.70 4.70 1 2160 ---- ---- 1.80A 1.80A 1.90 -2.50 4.40 5 2165 ---- ---- 1.70A 1.70A 1.80 -2.40 4.20 2170 ---- ---- 1.70A 1.70A 1.70 -2.20 3.90 2175 ---- ---- 1.60A 1.60A 1.60 -2.10 3.70 2180 ---- ---- 1.50A 1.50A 1.50 -2.00 3.50 4 2185 ---- ---- 1.40A 1.40A 1.40 -1.90 3.30 1 2190 ---- ---- 1.40A 1.40A 1.40 -1.80 3.20 4 2195 ---- ---- 1.30A 1.30A 1.30 -1.70 3.00 4 4 2200 ---- ---- 1.30A 1.30A 1.20 -1.60 21 2.80 40 41 2205 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 2210 ---- ---- 1.20A 1.20A 1.10 -1.50 2.60 2215 ---- ---- 1.10A 1.10A 1.10 -1.30 2.40 2 2 2250 ---- ---- .80A .80A .80 -1.00 1.80 56 46 2300 ---- ---- .60A .60A .50 -.70 21 1.20 20 24 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 229 505 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- .30B ---- .30B .30 +.10 7 .20 1765 ---- .30B ---- .30B .30 +.10 .20 1770 ---- .30B ---- .30B .30 +.10 .20 1775 ---- ---- ---- ---- .40 +.10 .30 1780 ---- .40B ---- .40B .40 +.10 1 .30 1785 ---- .40B ---- .40B .40 +.10 .30 23 1790 ---- .50B ---- .50B .50 +.10 .40 5 10 1795 ---- .50B ---- .50B .50 +.10 10 .40 10 1800 ---- .60B ---- .60B .60 +.20 .40 10 11 1805 ---- .70B ---- .70B .60 +.10 10 .50 10 1810 ---- .70B ---- .70B .70 +.20 .50 1815 ---- .80B ---- .80B .80 +.20 .60 1820 ---- .90B ---- .90B .90 +.20 .70 3 1825 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1830 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1835 ---- 1.40B ---- 1.40B 1.20 +.30 2 .90 1840 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 1 1845 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 1850 ---- 2.00B ---- 2.00B 1.80 +.50 1.30 5 11 1855 ---- 2.30B ---- 2.30B 2.00 +.60 1.40 1860 ---- 2.70B ---- 2.70B 2.30 +.70 1 1.60 1865 2.00 3.10B 2.00 3.10B 2.60 +.80 4 1.80 3 3 1870 ---- 3.50B ---- 3.50B 3.00 +.90 301 2.10 1875 3.40 4.10B 3.40 3.20A 3.40 +1.00 4 2.40 1880 3.50 4.70B 3.50 3.60B 3.90 +1.20 40 2.70 2 3 1885 3.50 5.40B 3.50 5.40B 4.50 +1.50 1 3.00 2 2 1890 ---- 6.10B ---- 6.10B 5.10 +1.70 2 3.40 1 1895 ---- 7.00B ---- 7.00B 5.80 +1.90 3.90 14 1900 ---- 7.90B ---- 7.90B 6.60 +2.20 4.40 18 65 1905 ---- 9.00B ---- 9.00B 7.40 +2.40 5.00 10 1910 ---- 10.20B ---- 10.20B 8.40 +2.80 5.60 9 1915 ---- 11.50B ---- 11.50B 9.50 +3.20 6.30 2 1920 ---- 13.00B ---- 13.00B 10.70 +3.50 7.20 2 7 1925 8.60 14.60B 8.60 14.50B 12.00 +3.90 1 8.10 1 34 1930 ---- 16.30B ---- 16.30B 13.50 +4.50 1 9.00 1935 ---- 18.10B ---- 18.10B 15.10 +5.00 10.10 11 1940 ---- 20.10B ---- 20.10B 16.80 +5.50 11.30 25 30 1945 ---- 22.30B ---- 22.30B 18.70 +6.10 6 12.60 1950 15.10 24.60B 15.10 24.60B 20.70 +6.70 1 14.00 5 4 1955 ---- 27.00B ---- 27.00B 22.90 +7.30 10 15.60 14 22 1960 ---- 29.60B ---- 29.60B 25.20 +7.90 17.30 51 54 1965 ---- 32.20B ---- 32.20B 27.70 +8.70 6 19.00 15 16 1970 ---- 35.00B ---- 35.00B 30.30 +9.40 2 20.90 23 17 1975 28.70 37.90B 28.70 33.70B 33.00 +10.00 7 23.00 4 1980 ---- 41.00B ---- 41.00B 35.90 +10.80 1 25.10 4 1985 ---- 44.20B ---- 44.20B 38.90 +11.50 27.40 1 1990 34.10 47.50B 34.10 47.50B 42.00 +12.20 2 29.80 4 1995 ---- 50.90B ---- 50.90B 45.20 +12.80 32.40 2000 37.60 54.40B 37.60 54.40B 48.60 +13.60 6 35.00 7 6 2005 ---- 58.00B ---- 58.00B 52.00 +14.20 37.80 1 2010 ---- 61.70B ---- 61.70B 55.60 +15.00 40.60 3 3 2015 46.10 65.50B 46.10 65.50B 59.30 +15.70 1 43.60 3 2020 ---- 69.50B ---- 69.50B 63.00 +16.30 46.70 6 6 2025 ---- 73.40B ---- 73.40B 66.90 +17.00 49.90 2030 ---- 77.50B ---- 77.50B 70.80 +17.60 53.20 2035 ---- 81.60B ---- 81.60B 74.80 +18.20 56.60 2 2040 ---- 85.80B ---- 85.80B 78.90 +18.90 60.00 2045 ---- 90.10B ---- 90.00B 83.10 +19.50 63.60 2050 ---- 94.40B ---- 94.30B 87.30 +20.10 67.20 2055 ---- 98.80B ---- 98.60B 91.60 +20.60 71.00 1 2060 ---- 103.20B ---- 103.10B 96.00 +21.20 74.80 2065 ---- 107.70B ---- 107.50B 100.40 +21.70 78.70 2070 ---- 112.20B ---- 112.20B 104.80 +22.20 82.60 2075 ---- 116.80B ---- 116.60B 109.40 +22.80 86.60 2080 ---- 121.40B ---- 121.20B 113.90 +23.20 90.70 2085 ---- 126.00B ---- 125.80B 118.50 +23.60 94.90 2090 ---- 130.70B ---- 130.50B 123.10 +24.00 99.10 2095 ---- 134.00B ---- 134.00B 127.80 +24.50 103.30 2100 ---- 140.10B ---- 139.90B 132.40 +24.70 107.70 2105 ---- 143.40B ---- 143.40B 137.10 +25.10 112.00 2110 ---- 147.70B ---- 147.70B 141.90 +25.50 116.40 2115 ---- 152.50B ---- 152.40B 146.60 +25.70 120.90 2120 ---- 157.30B ---- 157.30B 151.40 +26.00 125.40 2125 ---- 164.10B ---- 164.10B 156.20 +26.30 129.90 2130 ---- 167.00B ---- 166.90B 161.00 +26.60 134.40 2135 ---- 172.20B ---- 171.60B 165.80 +26.80 139.00 2140 ---- 176.70B ---- 176.60B 170.60 +26.90 143.70 2145 ---- 181.50B ---- 181.50B 175.50 +27.20 148.30 2150 ---- 188.40B ---- 188.40B 180.40 +27.40 153.00 2155 ---- 191.30B ---- 191.20B 185.20 +27.50 157.70 2160 ---- 196.20B ---- 196.10B 190.10 +27.70 162.40 2165 ---- 201.00B ---- 200.90B 195.00 +27.90 167.10 2170 ---- 206.00B ---- 205.90B 199.90 +28.00 171.90 2175 ---- 212.90B ---- 212.70B 204.80 +28.10 176.70 2180 ---- 215.90B ---- 215.80B 209.70 +28.20 181.50 2185 ---- 220.80B ---- 220.80B 214.60 +28.30 186.30 2190 ---- 225.60B ---- 225.50B 219.60 +28.50 191.10 2195 ---- 230.60B ---- 230.60B 224.50 +28.60 195.90 2200 ---- 237.60B ---- 237.60B 229.40 +28.60 200.80 2205 ---- 240.50B ---- 240.40B 234.40 +28.80 205.60 2210 ---- 245.40B ---- 245.40B 239.30 +28.80 210.50 2215 ---- 250.40B ---- 250.30B 244.20 +28.80 215.40 2250 ---- 287.20B ---- 287.00B 278.90 +29.20 249.70 2300 ---- 337.00B ---- 336.80B 328.70 +29.60 299.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 427 197 418 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1800 ---- ---- ---- 164.00A 172.10 ---- ---- 1805 ---- ---- ---- 161.10A 167.20 ---- ---- 1810 ---- ---- ---- 156.90A 162.30 ---- ---- 1815 ---- ---- ---- 151.40A 157.50 ---- ---- 1820 ---- ---- ---- 147.20A 152.70 ---- ---- 1825 ---- ---- ---- 139.80A 147.80 ---- ---- 1830 ---- ---- ---- 137.70A 143.10 ---- ---- 1835 ---- ---- ---- 133.00A 138.30 ---- ---- 1840 ---- ---- ---- 128.30A 133.60 ---- ---- 1845 ---- ---- ---- 123.60A 128.90 ---- ---- 1850 ---- ---- ---- 116.50A 124.20 ---- ---- 1855 ---- ---- ---- 114.60A 119.60 ---- ---- 1860 ---- ---- ---- 107.40A 115.00 ---- ---- 1865 ---- ---- ---- 103.00A 110.50 ---- ---- 1870 ---- ---- ---- 98.70A 106.00 ---- ---- 1875 ---- ---- ---- 94.40A 101.60 ---- ---- 1880 ---- ---- ---- 90.10A 97.30 ---- ---- 1885 ---- ---- ---- 86.10A 93.00 ---- ---- 1890 ---- ---- ---- 82.00A 88.80 ---- ---- 1895 ---- ---- ---- 78.10A 84.70 ---- ---- 1900 ---- ---- ---- 74.30A 80.70 ---- ---- 1905 ---- ---- ---- 70.50A 76.80 ---- ---- 1910 ---- ---- ---- 67.00A 73.00 ---- ---- 1915 ---- ---- ---- 63.50A 69.20 ---- ---- 1920 ---- ---- ---- 60.10A 65.70 ---- ---- 1925 ---- ---- ---- 56.80A 62.20 ---- ---- 1930 ---- ---- ---- 53.70A 58.80 ---- ---- 1935 ---- ---- ---- 50.70A 55.60 ---- ---- 1940 ---- ---- ---- 47.90A 52.50 ---- ---- 1945 ---- ---- ---- 45.10A 49.50 ---- ---- 1950 ---- ---- ---- 42.50A 46.60 ---- ---- 1955 41.30 46.90 41.30 43.10A 43.90 ---- 6 ---- 1960 ---- ---- ---- 37.40A 41.30 ---- ---- 1965 ---- ---- ---- 35.10A 38.80 ---- ---- 1970 ---- ---- ---- 33.00A 36.50 ---- ---- 1975 ---- ---- ---- 31.00A 34.20 ---- ---- 1980 ---- ---- ---- 29.00A 32.10 ---- ---- 1985 ---- ---- ---- 27.20A 30.10 ---- ---- 1990 ---- ---- ---- 25.50A 28.20 ---- ---- 1995 ---- ---- ---- 23.80A 26.40 ---- ---- 2000 ---- ---- ---- 22.30A 24.70 ---- ---- 2005 ---- ---- ---- 20.90A 23.10 ---- ---- 2010 ---- ---- ---- 19.50A 21.60 ---- ---- 2015 ---- ---- ---- 18.20A 20.20 ---- ---- 2020 ---- ---- ---- 17.00A 18.80 ---- ---- 2025 ---- ---- ---- 15.90A 17.60 ---- ---- 2030 ---- ---- ---- 14.80A 16.40 ---- ---- 2035 ---- ---- ---- 13.80A 15.30 ---- ---- 2040 ---- ---- ---- 12.90A 14.30 ---- ---- 2045 ---- ---- ---- 12.00A 13.30 ---- ---- 2050 ---- ---- ---- 11.20A 12.50 ---- ---- 2055 ---- ---- ---- 10.50A 11.60 ---- ---- 2060 ---- ---- ---- 9.80A 10.80 ---- ---- 2065 ---- ---- ---- 9.10A 10.10 ---- ---- 2070 ---- ---- ---- 8.50A 9.40 ---- ---- 2075 ---- ---- ---- 7.90A 8.80 ---- ---- 2080 ---- ---- ---- 7.40A 8.20 ---- ---- 2085 ---- ---- ---- 6.90A 7.70 ---- ---- 2090 ---- ---- ---- 6.50A 7.20 ---- ---- 2095 ---- ---- ---- 6.10A 6.70 ---- ---- 2100 ---- ---- ---- 5.70A 6.30 ---- ---- 2105 ---- ---- ---- 5.30A 5.90 ---- ---- 2110 ---- ---- ---- 5.00A 5.50 ---- ---- 2115 ---- ---- ---- 4.70A 5.20 ---- ---- 2120 ---- ---- ---- 4.40A 4.90 ---- ---- 2125 ---- ---- ---- 4.20A 4.60 ---- ---- 2130 ---- ---- ---- 3.90A 4.30 ---- ---- 2135 ---- ---- ---- 3.70A 4.10 ---- ---- 2140 ---- ---- ---- 3.50A 3.80 ---- ---- 2145 ---- ---- ---- 3.30A 3.60 ---- ---- 2150 ---- ---- ---- 3.10A 3.40 ---- ---- 2155 ---- ---- ---- 2.90A 3.20 ---- ---- 2160 ---- ---- ---- 2.80A 3.00 ---- ---- 2165 ---- ---- ---- 2.60A 2.90 ---- ---- 2170 ---- ---- ---- 2.50A 2.70 ---- ---- 2175 ---- ---- ---- 2.40A 2.60 ---- ---- 2180 ---- ---- ---- 2.30A 2.50 ---- ---- 2185 ---- ---- ---- 2.20A 2.30 ---- ---- 2190 ---- ---- ---- 2.10A 2.20 ---- ---- 2195 ---- ---- ---- 2.00A 2.10 ---- ---- 2200 ---- ---- ---- 1.90A 2.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1800 ---- ---- ---- .90A .90 ---- ---- 1805 ---- ---- ---- .90A 1.00 ---- ---- 1810 ---- ---- ---- 1.00A 1.10 ---- ---- 1815 ---- ---- ---- 1.10A 1.30 ---- ---- 1820 ---- ---- ---- 1.30A 1.50 ---- ---- 1825 ---- ---- ---- 1.40A 1.70 ---- ---- 1830 ---- ---- ---- 1.60A 1.90 ---- ---- 1835 ---- ---- ---- 1.80A 2.10 ---- ---- 1840 ---- ---- ---- 1.90A 2.40 ---- ---- 1845 ---- ---- ---- 2.20A 2.70 ---- ---- 1850 ---- ---- ---- 2.40A 3.00 ---- ---- 1855 ---- ---- ---- 2.70A 3.40 ---- ---- 1860 ---- ---- ---- 3.00A 3.80 ---- ---- 1865 ---- ---- ---- 3.60A 4.20 ---- ---- 1870 5.60 5.60 4.00A 4.00A 4.80 ---- 7 ---- 1875 ---- ---- ---- 4.50A 5.40 ---- ---- 1880 ---- ---- ---- 5.10A 6.00 ---- ---- 1885 ---- ---- ---- 5.70A 6.70 ---- ---- 1890 ---- ---- ---- 6.30A 7.50 ---- ---- 1895 ---- ---- ---- 6.90A 8.40 ---- ---- 1900 ---- ---- ---- 7.40A 9.40 ---- ---- 1905 10.50 12.20B 10.30 12.20B 10.40 ---- 7 ---- 1910 ---- ---- ---- 9.10A 11.60 ---- ---- 1915 ---- ---- ---- 10.00A 12.90 ---- ---- 1920 ---- ---- ---- 11.00A 14.30 ---- ---- 1925 ---- ---- ---- 12.10A 15.80 ---- ---- 1930 17.30 20.20B 17.30 15.50A 17.40 ---- 5 ---- 1935 ---- ---- ---- 14.60A 19.20 ---- ---- 1940 ---- ---- ---- 16.00A 21.10 ---- ---- 1945 ---- ---- ---- 17.50A 23.10 ---- ---- 1950 ---- ---- ---- 19.10A 25.20 ---- ---- 1955 ---- ---- ---- 20.90A 27.50 ---- ---- 1960 ---- ---- ---- 22.80A 29.90 ---- 1 ---- 1965 ---- ---- ---- 24.80A 32.40 ---- ---- 1970 38.80 38.80 38.80 39.40B 35.00 ---- 6 ---- 1975 ---- ---- ---- 29.10A 37.70 ---- ---- 1980 ---- ---- ---- 31.40A 40.60 ---- ---- 1985 ---- ---- ---- 33.80A 43.60 ---- ---- 1990 ---- ---- ---- 36.40A 46.60 ---- ---- 1995 ---- ---- ---- 39.00A 49.80 ---- ---- 2000 ---- ---- ---- 41.70A 53.10 ---- ---- 2005 ---- ---- ---- 44.60A 56.50 ---- ---- 2010 ---- ---- ---- 47.60A 60.00 ---- ---- 2015 ---- ---- ---- 50.60A 63.60 ---- ---- 2020 ---- ---- ---- 53.80A 67.20 ---- ---- 2025 ---- ---- ---- 57.00A 71.00 ---- ---- 2030 ---- ---- ---- 61.30A 74.80 ---- ---- 2035 ---- ---- ---- 64.70A 78.70 ---- ---- 2040 ---- ---- ---- 68.10A 82.60 ---- ---- 2045 ---- ---- ---- 72.90A 86.70 ---- ---- 2050 ---- ---- ---- 75.40A 90.70 ---- ---- 2055 ---- ---- ---- 80.40A 94.90 ---- ---- 2060 ---- ---- ---- 84.20A 99.10 ---- ---- 2065 ---- ---- ---- 88.00A 103.40 ---- ---- 2070 ---- ---- ---- 92.00A 107.70 ---- ---- 2075 ---- ---- ---- 95.90A 112.00 ---- ---- 2080 ---- ---- ---- 99.90A 116.50 ---- ---- 2085 ---- ---- ---- 104.00A 120.90 ---- ---- 2090 ---- ---- ---- 108.10A 125.40 ---- ---- 2095 ---- ---- ---- 112.30A 129.90 ---- ---- 2100 ---- ---- ---- 115.30A 134.50 ---- ---- 2105 ---- ---- ---- 120.80A 139.10 ---- ---- 2110 ---- ---- ---- 125.10A 143.70 ---- ---- 2115 ---- ---- ---- 129.50A 148.30 ---- ---- 2120 ---- ---- ---- 133.90A 153.00 ---- ---- 2125 ---- ---- ---- 138.30A 157.70 ---- ---- 2130 ---- ---- ---- 142.80A 162.40 ---- ---- 2135 ---- ---- ---- 147.20A 167.20 ---- ---- 2140 ---- ---- ---- 151.80A 171.90 ---- ---- 2145 ---- ---- ---- 156.30A 176.70 ---- ---- 2150 ---- ---- ---- 159.70A 181.50 ---- ---- 2155 ---- ---- ---- 166.10A 186.30 ---- ---- 2160 ---- ---- ---- 170.80A 191.10 ---- ---- 2165 ---- ---- ---- 175.50A 196.00 ---- ---- 2170 ---- ---- ---- 180.10A 200.80 ---- ---- 2175 ---- ---- ---- 184.90A 205.60 ---- ---- 2180 ---- ---- ---- 189.60A 210.50 ---- ---- 2185 ---- ---- ---- 193.10A 215.40 ---- ---- 2190 ---- ---- ---- 197.90A 220.30 ---- ---- 2195 ---- ---- ---- 202.60A 225.10 ---- ---- 2200 ---- ---- ---- 207.30A 230.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- ---- 329.00A 329.00A 336.50 -30.20 366.70 1640 ---- ---- 324.70A 324.70A 331.50 -30.20 361.70 1645 ---- ---- 319.70A 319.70A 326.50 -30.20 356.70 1650 ---- ---- 314.60A 314.60A 321.50 -30.20 351.70 1655 ---- ---- 309.70A 309.70A 316.50 -30.20 346.70 1660 ---- ---- 304.70A 304.70A 311.50 -30.20 341.70 1665 ---- ---- 299.60A 299.60A 306.50 -30.20 336.70 1670 ---- ---- 294.00A 294.00A 301.50 -30.20 331.70 1675 ---- ---- 289.00A 289.00A 296.50 -30.20 326.70 1680 ---- ---- 284.70A 284.70A 291.50 -30.20 321.70 1685 ---- ---- 279.70A 279.70A 286.50 -30.20 316.70 1690 ---- ---- 274.70A 274.70A 281.50 -30.20 311.70 1695 ---- ---- 269.70A 269.70A 276.50 -30.20 306.70 1700 ---- ---- 263.90A 263.90A 271.50 -30.20 301.70 1705 ---- ---- 259.70A 259.70A 266.50 -30.20 296.70 1710 ---- ---- 254.70A 254.70A 261.50 -30.20 291.70 1715 ---- ---- 249.70A 249.70A 256.50 -30.20 286.70 1720 ---- ---- 244.70A 244.70A 251.50 -30.20 281.70 1725 ---- ---- 239.70A 239.70A 246.50 -30.20 276.70 1730 ---- ---- 234.70A 234.70A 241.50 -30.20 271.70 1735 ---- ---- 229.70A 229.70A 236.50 -30.20 266.70 1740 ---- ---- 224.10A 224.10A 231.50 -30.20 261.70 1745 ---- ---- 219.10A 219.10A 226.50 -30.20 256.70 1750 ---- ---- 213.20A 213.20A 221.50 -30.20 251.70 1 1755 ---- ---- 209.70A 209.70A 216.50 -30.20 246.70 1760 ---- ---- 204.70A 204.70A 211.50 -30.20 241.70 1765 ---- ---- 199.70A 199.70A 206.50 -30.20 236.70 1770 ---- ---- 194.70A 194.70A 201.50 -30.20 231.70 1 1775 ---- ---- 188.30A 188.30A 196.50 -30.20 226.70 1780 ---- ---- 184.70A 184.70A 191.60 -30.10 221.70 1785 ---- ---- 179.70A 179.70A 186.60 -30.10 216.70 1790 ---- ---- 174.70A 174.70A 181.60 -30.10 211.70 1795 ---- ---- 169.10A 169.10A 176.60 -30.10 206.70 1800 ---- ---- 163.30A 163.30A 171.60 -30.10 201.70 1805 ---- ---- 159.70A 159.70A 166.60 -30.10 196.70 1810 ---- ---- 155.20A 155.20A 161.60 -30.10 191.70 1815 ---- ---- 150.20A 150.20A 156.60 -30.10 186.70 1820 ---- ---- 145.20A 145.20A 151.60 -30.10 181.70 22 1825 ---- ---- 138.40A 138.40A 146.60 -30.10 176.70 1830 ---- ---- 135.30A 135.30A 141.60 -30.10 171.70 1835 ---- ---- 130.30A 130.30A 136.60 -30.10 166.70 6 1840 ---- ---- 125.30A 125.30A 131.60 -30.20 161.80 2 1845 ---- ---- 120.20A 120.20A 126.60 -30.20 156.80 1850 ---- ---- 113.50A 113.50A 121.60 -30.20 151.80 7 1855 ---- ---- 110.30A 110.30A 116.70 -30.10 146.80 1 1860 108.40 108.40 105.40A 106.30A 111.70 -30.20 1 141.90 7 1865 ---- ---- 99.80A 99.80A 106.70 -30.20 136.90 6 1870 ---- ---- 95.50A 95.50A 101.80 -30.10 131.90 27 1875 ---- ---- 88.70A 88.70A 96.90 -30.10 127.00 9 1880 95.40 95.40 85.70A 95.70B 91.90 -30.10 1 122.00 7 1885 ---- ---- 80.80A 80.80A 87.00 -30.10 117.10 1 10 1890 ---- ---- 74.70A 74.70A 82.10 -30.00 112.10 3 14 1895 ---- ---- 69.30A 69.30A 77.30 -29.90 1 107.20 1 32 1900 ---- ---- 64.60A 64.60A 72.40 -29.90 1 102.30 2 24 1905 ---- ---- 60.00A 60.00A 67.60 -29.80 97.40 1 35 1910 ---- ---- 55.50A 55.50A 62.90 -29.70 92.60 1 23 1915 ---- ---- 51.00A 51.00A 58.20 -29.60 87.80 50 1920 ---- ---- 46.70A 46.70A 53.60 -29.40 83.00 62 1925 ---- ---- 42.50A 42.50A 49.10 -29.20 78.30 29 1930 ---- ---- 38.50A 38.50A 44.70 -28.90 2 73.60 18 1935 ---- ---- 34.60A 34.60A 40.50 -28.60 69.10 1 14 1940 ---- ---- 31.00A 31.00A 36.40 -28.10 64.50 1 71 1945 ---- ---- 27.50A 27.50A 32.60 -27.50 60.10 1 15 1950 50.00 52.50B 24.40A 24.40A 28.90 -26.90 6 55.80 3 142 1955 ---- ---- 21.50A 21.50A 25.50 -26.10 51.60 1 27 1960 20.30 24.50 18.90A 25.50B 22.40 -25.20 51 47.60 1 28 1965 17.60 21.70 16.40A 19.60A 19.50 -24.30 24 43.80 1 28 1970 23.00 23.00 14.20A 16.20A 16.90 -23.20 155 40.10 9 48 1975 19.30 19.30 12.30A 16.90B 14.60 -22.00 265 36.60 8 11 1980 22.80 24.70 10.70A 14.20A 12.50 -20.80 45 33.30 1 51 1985 21.80 21.80 9.20A 10.20A 10.70 -19.60 140 30.30 6 43 1990 11.00 11.80 7.90A 10.40A 9.10 -18.30 23 27.40 5 29 1995 7.20 9.20 6.90A 9.20B 7.80 -17.00 21 24.80 5 97 2000 16.90 19.60 5.90A 7.40 6.60 -15.70 336 22.30 143 154 2005 11.80 11.80 5.10A 5.10A 5.60 -14.50 17 20.10 6 35 2010 14.50 14.50 4.40A 4.50A 4.80 -13.20 94 18.00 15 88 2015 4.20 5.20 3.80A 5.30B 4.10 -12.00 35 16.10 24 45 2020 8.50 8.50 3.30A 4.40B 3.50 -10.90 51 14.40 8 61 2025 10.00 10.90 2.80A 3.30A 3.00 -9.80 44 12.80 2 147 2030 8.30 8.30 2.50A 2.90A 2.60 -8.80 27 11.40 102 51 2035 5.00 5.00 2.10A 2.10A 2.20 -8.00 105 10.20 15 46 2040 6.90 6.90 1.90A 1.90A 1.90 -7.20 4 9.10 129 121 2045 5.20 5.20 1.60A 1.60A 1.70 -6.40 27 8.10 1 264 2050 3.60 3.60 1.50 1.90B 1.40 -5.80 160 7.20 75 144 2055 2.00 2.00 1.30A 1.40 1.20 -5.20 4 6.40 6 15 2060 5.30 5.30 1.00 1.20B 1.10 -4.60 45 5.70 40 183 2065 ---- ---- 1.00A 1.00A 1.00 -4.10 1 5.10 24 54 2070 2.10 2.10 .90A .90A .90 -3.60 6 4.50 279 283 2075 3.00 3.00 .90 .90 .80 -3.20 29 4.00 36 41 2080 2.30 2.30 .80 .80 .70 -2.90 21 3.60 13 48 2085 2.50 2.50 .70 .70 .60 -2.70 12 3.30 5 22 2090 1.40 1.40 .70A .70A .60 -2.30 5 2.90 91 149 2095 .60 .60 .60 .60 .50 -2.20 10 2.70 3 2100 1.60 1.60 .60 .60 .50 -1.90 298 2.40 373 184 2105 ---- ---- .50A .50A .50 -1.70 2.20 5 2110 .60 .60 .50 .50 .40 -1.60 3 2.00 33 118 2115 ---- ---- .50A .50A .40 -1.40 1.80 6 2120 1.10 1.10 .40 .40A .40 -1.30 15 1.70 90 79 2125 1.00 1.00 .40A .40A .40 -1.10 256 1.50 12 31 2130 ---- ---- .40A .40A .40 -1.00 1.40 2 10 2135 ---- ---- .40A .40A .30 -1.00 2 1.30 19 31 2140 .40 .40 .40 .40 .30 -.90 4 1.20 2 3 2145 ---- ---- .30A .30A .30 -.80 1.10 5 10 2150 .50 .50 .20 .20 .30 -.80 277 1.10 6 167 2155 .50 .50 .30A .30A .30 -.70 1 1.00 2160 .20 .20 .20 .20 .30 -.60 20 .90 29 29 2165 ---- ---- .30A .30A .30 -.60 1 .90 4 5 2170 ---- ---- .30A .30A .30 -.50 .80 11 22 2175 ---- ---- .20A .20A .20 -.60 15 .80 27 41 2180 .30 .30 .20 .20 .20 -.50 32 .70 36 45 2185 .20 .20 .20 .20 .20 -.50 55 .70 1 2190 .20 .20 .20 .20 .20 -.40 40 .60 63 66 2195 .20 .20 .20 .20 .20 -.40 20 .60 12 11 2200 .20 .20 .20 .20 .20 -.40 2 .60 117 119 2205 ---- ---- .20A .20A .20 -.30 .50 80 80 2210 ---- ---- .20A .20A .20 -.30 .50 91 91 2215 .20 .20 .20 .20 .20 -.30 20 .50 124 105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2830 2202 4210 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 62 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 28 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 2 5 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 27 .10 12 1800 ---- ---- ---- ---- .10 UNCH .10 24 1805 ---- ---- ---- ---- .10 UNCH .10 26 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 15 1820 .10 .10 .10 .10 .10 UNCH 1 .10 39 1825 .20 .20 .10 .10 .10 UNCH 5 .10 1 19 1830 .20 .20 .10 .10 .10 UNCH 2 .10 6 1835 .20 .20 .20 .20 .10 UNCH 30 .10 10 36 1840 ---- .20B ---- .20B .10 UNCH .10 60 73 1845 .20 .20 .20 .20 .20 UNCH 30 .20 20 40 1850 .30 .30 .20A .20A .20 UNCH 11 .20 71 252 1855 ---- .30B ---- .30B .20 UNCH .20 30 35 1860 .30 .30 .20 .20 .20 UNCH 27 .20 25 30 1865 .20 .40B .20 .20 .30 UNCH 20 .30 46 86 1870 ---- .50B ---- .50B .30 UNCH .30 20 90 1875 .40 .50B .30 .40 .40 +.10 836 .30 127 1566 1880 .40 .60B .40 .40 .50 +.10 49 .40 31 122 1885 .70 .80B .40A .50 .60 +.20 8 .40 35 49 1890 .90 .90 .40 .60B .70 +.20 74 .50 8 80 1895 .50 1.10B .50 .70 .80 +.20 11 .60 6 33 1900 1.00 1.50 .70 .80 1.00 +.30 1930 .70 32 3044 1905 1.10 1.80B .90A 1.00 1.20 +.40 56 .80 20 40 1910 1.30 2.30B 1.00A 1.20A 1.40 +.40 30 1.00 12 76 1915 2.50 2.80B 1.30A 1.40 1.70 +.60 48 1.10 80 1920 1.90 3.50 1.60A 1.80A 2.10 +.70 64 1.40 18 121 1925 2.50 4.30B 2.10 2.20 2.60 +.90 869 1.70 19 1528 1930 3.20 5.30B 2.70 2.80B 3.30 +1.30 9 2.00 106 160 1935 ---- 6.40B ---- 6.40B 4.00 +1.60 2 2.40 52 71 1940 3.80 7.70B 3.80 4.30B 4.90 +2.00 41 2.90 6 41 1945 5.00 9.30B 4.90 6.30B 6.10 +2.60 10 3.50 17 14 1950 4.70 11.10B 4.70 6.50B 7.40 +3.20 79 4.20 471 511 1955 5.60 13.20B 5.60 7.20A 9.00 +4.00 36 5.00 12 44 1960 6.80 15.50B 6.50 9.70B 10.90 +4.90 16 6.00 130 216 1965 15.70 18.10B 10.90 11.10A 13.00 +5.90 25 7.10 15 28 1970 11.20 20.90B 11.20 14.10A 15.40 +7.00 248 8.40 65 71 1975 14.00 24.00B 14.00 15.00A 18.10 +8.20 14 9.90 29 52 1980 12.20 27.30B 12.00 19.60A 21.00 +9.40 136 11.60 159 100 1985 27.00 30.80B 24.10 20.50A 24.20 +10.60 7 13.60 22 38 1990 19.50 34.50B 19.50 34.50B 27.60 +11.90 33 15.70 44 83 1995 30.40 38.40B 28.00 28.80B 31.20 +13.10 11 18.10 5 39 2000 25.00 42.40B 23.30 32.50B 35.10 +14.50 18 20.60 114 130 2005 ---- 46.60B ---- 46.50B 39.10 +15.70 23.40 15 29 2010 ---- 50.90B ---- 50.90B 43.30 +17.00 26.30 2 2015 ---- 55.30B ---- 55.20B 47.60 +18.20 29.40 3 15 2020 36.50 59.80B 36.50 59.80B 52.00 +19.30 2 32.70 1 5 2025 ---- 64.40B ---- 64.20B 56.50 +20.40 36.10 141 143 2030 ---- 69.00B ---- 68.80B 61.00 +21.30 39.70 5 2035 ---- 73.70B ---- 73.50B 65.70 +22.20 43.50 2040 ---- 78.50B ---- 78.30B 70.40 +23.10 47.30 2045 ---- 83.20B ---- 83.20B 75.10 +23.80 51.30 2050 ---- 88.10B ---- 87.90B 79.90 +24.50 55.40 2055 ---- 93.00B ---- 93.00B 84.70 +25.10 59.60 2060 ---- 97.50B ---- 97.50B 89.60 +25.70 63.90 2065 ---- 101.10B ---- 101.10B 94.40 +26.10 68.30 2070 ---- 105.90B ---- 105.90B 99.30 +26.50 72.80 2075 ---- 112.50B ---- 112.30B 104.20 +26.90 77.30 2080 ---- 116.10B ---- 115.70B 109.10 +27.20 81.90 2085 ---- 120.70B ---- 120.70B 114.10 +27.60 86.50 2090 ---- 125.60B ---- 125.40B 119.00 +27.80 91.20 2095 ---- 130.50B ---- 130.30B 124.00 +28.10 95.90 2100 ---- 137.30B ---- 137.30B 128.90 +28.30 100.60 2105 ---- 140.40B ---- 140.40B 133.90 +28.50 105.40 2110 ---- 145.40B ---- 145.20B 138.90 +28.70 110.20 2115 ---- 150.40B ---- 150.40B 143.90 +28.90 115.00 2120 ---- 155.40B ---- 155.20B 148.80 +28.90 119.90 2125 ---- 162.10B ---- 162.10B 153.80 +29.00 124.80 2130 ---- 165.30B ---- 165.30B 158.80 +29.20 129.60 2135 ---- 170.30B ---- 169.90B 163.80 +29.30 134.50 2140 ---- 175.30B ---- 175.00B 168.80 +29.40 139.40 2145 ---- 180.10B ---- 179.30B 173.80 +29.50 144.30 2150 ---- 187.00B ---- 187.00B 178.70 +29.40 149.30 2155 ---- 190.10B ---- 189.30B 183.70 +29.50 154.20 2160 ---- 195.10B ---- 194.40B 188.70 +29.60 159.10 2165 ---- 200.00B ---- 199.90B 193.70 +29.60 164.10 2170 ---- 205.00B ---- 204.90B 198.70 +29.70 169.00 1 2175 ---- 211.90B ---- 211.80B 203.70 +29.70 174.00 2180 ---- 215.00B ---- 214.40B 208.70 +29.80 178.90 2185 ---- 220.00B ---- 219.20B 213.70 +29.80 183.90 2190 ---- 225.00B ---- 224.40B 218.70 +29.90 188.80 2195 ---- 230.00B ---- 229.40B 223.70 +29.90 193.80 2200 ---- 236.90B ---- 236.70B 228.60 +29.80 198.80 2205 ---- 241.10B ---- 240.40B 233.60 +29.90 203.70 2210 ---- 245.40B ---- 245.40B 238.60 +29.90 208.70 2215 ---- 251.10B ---- 250.40B 243.60 +29.90 213.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4815 2000 9798 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7785 +.0035 .7750 335 ---- ---- ---- ---- .7285 +.0035 .7250 340 ---- ---- ---- ---- .6785 +.0035 .6750 345 ---- ---- ---- ---- .6290 +.0040 .6250 350 ---- ---- ---- ---- .5790 +.0040 .5750 355 ---- ---- ---- ---- .5295 +.0040 .5255 360 ---- ---- ---- ---- .4800 +.0035 .4765 365 ---- ---- ---- ---- .4305 +.0030 .4275 370 ---- .4015B .3325A .3325A .3815 +.0025 .3790 375 ---- ---- ---- ---- .3330 +.0015 .3315 380 ---- .3045B .2395A .2395A .2855 UNCH .2855 385 ---- ---- .2015A .2015A .2395 -.0015 .2410 390 ---- .2125B .1555A .1555A .1955 -.0030 .1985 1 395 ---- .1630B .1195A .1195A .1545 -.0050 .1595 11 400 ---- .1310B .0880A .0880A .1180 -.0065 .1245 405 ---- .0980B .0625A .0625A .0865 -.0075 .0940 2 2 410 ---- .0715B .0435A .0435A .0610 -.0080 .0690 415 ---- .0505B .0295A .0295A .0415 -.0075 .0490 21 12 420 ---- .0350B .0200A .0200A .0275 -.0070 .0345 10 10 425 ---- ---- .0135A .0135A .0180 -.0060 .0240 21 11 430 ---- ---- .0095A .0095A .0120 -.0045 .0165 435 ---- ---- .0070A .0070A .0080 -.0035 .0115 440 ---- ---- .0055A .0055A .0055 -.0025 .0080 445 ---- ---- .0045A .0045A .0040 -.0020 .0060 450 ---- ---- .0035A .0035A .0030 -.0015 .0045 455 ---- ---- .0030A .0030A .0025 -.0010 .0035 460 ---- ---- .0025A .0025A .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 47 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0015 +.0005 .0010 360 ---- ---- ---- ---- .0020 UNCH .0020 10 365 ---- ---- ---- ---- .0025 -.0005 .0030 7 370 ---- ---- .0040A .0040A .0035 -.0010 .0045 375 ---- ---- .0050A .0050A .0050 -.0020 .0070 380 ---- ---- .0070A .0070A .0075 -.0035 .0110 30 385 ---- .0170B .0095A .0095A .0110 -.0050 .0160 10 390 ---- .0265B .0140A .0140A .0170 -.0070 .0240 10 395 ---- .0400B .0210A .0210A .0260 -.0085 .0345 1 1 400 .0400 .0590B .0320A .0320A .0395 -.0100 6 .0495 2 3 405 ---- .0840B .0480A .0480A .0580 -.0110 .0690 8 410 ---- .1145B .0705A .0705A .0825 -.0115 .0940 10 20 415 ---- .1505B .0995A .0995A .1130 -.0110 .1240 420 ---- .1910B .1335A .1335A .1490 -.0105 .1595 425 ---- .2065B .1770A .1770A .1895 -.0090 .1985 430 ---- .2805B .2150A .2150A .2330 -.0080 .2410 435 ---- ---- ---- ---- .2790 -.0070 .2860 440 ---- .3765B .3070A .3070A .3265 -.0065 .3330 445 ---- ---- ---- ---- .3750 -.0055 .3805 450 ---- .4745B .4040A .4745B .4240 -.0050 .4290 455 ---- ---- ---- ---- .4735 -.0045 .4780 460 ---- ---- ---- ---- .5230 -.0045 .5275 465 ---- ---- ---- ---- .5725 -.0045 .5770 470 ---- ---- ---- ---- .6225 -.0040 .6265 475 ---- ---- ---- ---- .6725 -.0035 .6760 480 ---- ---- ---- ---- .7220 -.0040 .7260 485 ---- ---- ---- ---- .7720 -.0035 .7755 490 ---- ---- ---- ---- .8220 -.0035 .8255 495 ---- ---- ---- ---- .8720 -.0035 .8755 500 ---- ---- ---- ---- .9220 -.0035 .9255 505 ---- ---- ---- ---- .9720 -.0030 .9750 510 ---- ---- ---- ---- 1.0220 -.0030 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 13 99 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7785 +.0035 .7750 335 ---- ---- ---- ---- .7285 +.0035 .7250 340 ---- ---- ---- ---- .6785 +.0035 .6750 345 ---- ---- ---- ---- .6285 +.0035 .6250 350 ---- ---- ---- ---- .5785 +.0035 .5750 355 ---- ---- ---- ---- .5290 +.0040 .5250 360 ---- ---- ---- ---- .4790 +.0035 .4755 365 ---- ---- ---- ---- .4290 +.0030 .4260 370 ---- ---- .3305A .3305A .3795 +.0025 .3770 375 ---- ---- ---- ---- .3305 +.0025 .3280 380 ---- .3010B .2345A .2345A .2815 +.0010 .2805 385 ---- ---- .2275A .2275A .2340 -.0005 .2345 390 ---- .2055B .1460A .1460A .1880 -.0020 .1900 10 395 ---- .1510B .1075A .1075A .1445 -.0045 .1490 400 ---- .1185B .0750A .0750A .1050 -.0065 .1115 11 405 ---- .0840B .0495A .0495A .0725 -.0075 .0800 9 410 ---- .0575B .0310A .0310A .0470 -.0075 .0545 415 ---- .0370B .0190A .0190A .0285 -.0070 .0355 10 420 ---- ---- .0120A .0120A .0165 -.0065 .0230 425 ---- ---- .0075A .0075A .0100 -.0045 .0145 430 ---- ---- .0055A .0055A .0060 -.0030 .0090 435 ---- ---- .0040A .0040A .0040 -.0020 .0060 440 ---- ---- .0035A .0035A .0025 -.0015 .0040 445 ---- ---- .0025A .0025A .0020 -.0010 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- .0030A .0030A .0020 -.0015 .0035 380 ---- ---- .0040A .0040A .0035 -.0025 .0060 10 385 ---- ---- .0055A .0055A .0060 -.0035 .0095 6 390 ---- .0165B .0080A .0080A .0095 -.0060 .0155 395 ---- .0280B .0125A .0125A .0160 -.0080 .0240 10 400 ---- .0455B .0205A .0205A .0265 -.0100 .0365 15 405 .0525 .0700B .0345A .0695B .0440 -.0110 2 .0550 10 410 ---- .1015B .0575A .0575A .0685 -.0110 .0795 415 ---- .1355B .0855A .0855A .1000 -.0105 .1105 420 ---- .1825B .1220A .1220A .1380 -.0095 .1475 425 ---- ---- ---- ---- .1810 -.0080 .1890 430 ---- .2760B .2085A .2085A .2275 -.0065 .2340 435 ---- ---- ---- ---- .2750 -.0060 .2810 440 ---- .3740B .3040A .3040A .3240 -.0050 .3290 445 ---- ---- ---- ---- .3730 -.0045 .3775 450 ---- ---- ---- ---- .4225 -.0045 .4270 455 ---- ---- ---- ---- .4720 -.0045 .4765 460 ---- ---- ---- ---- .5220 -.0040 .5260 465 ---- ---- ---- ---- .5715 -.0040 .5755 470 ---- ---- ---- ---- .6215 -.0040 .6255 475 ---- ---- ---- ---- .6715 -.0040 .6755 480 ---- ---- ---- ---- .7215 -.0035 .7250 485 ---- ---- ---- ---- .7715 -.0035 .7750 490 ---- ---- ---- ---- .8215 -.0035 .8250 495 ---- ---- ---- ---- .8715 -.0035 .8750 500 ---- ---- ---- ---- .9215 -.0035 .9250 505 ---- ---- ---- ---- .9715 -.0035 .9750 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 51 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7785 +.0035 .7750 335 ---- ---- ---- ---- .7285 +.0035 .7250 340 ---- ---- ---- ---- .6785 +.0035 .6750 345 ---- ---- ---- ---- .6285 +.0035 .6250 350 ---- ---- ---- ---- .5785 +.0030 .5755 355 ---- ---- ---- ---- .5290 +.0035 .5255 360 ---- ---- ---- ---- .4795 +.0030 .4765 365 ---- ---- ---- ---- .4300 +.0030 .4270 370 ---- .3865B .3320A .3320A .3810 +.0025 .3785 375 ---- ---- ---- ---- .3320 +.0010 .3310 380 ---- .3030B .2380A .2380A .2840 UNCH .2840 385 ---- ---- .2320A .2320A .2375 -.0010 .2385 1 390 ---- .2100B .1530A .1530A .1925 -.0030 .1955 5 395 ---- .1595B .1165A .1165A .1505 -.0045 .1550 400 ---- .1265B .0830A .0830A .1130 -.0065 .1195 24 405 ---- .0930B .0580A .0580A .0815 -.0070 .0885 13 410 ---- .0665B .0390A .0390A .0560 -.0075 .0635 10 415 ---- .0460B .0260A .0260A .0370 -.0075 .0445 5 420 ---- .0310B .0170A .0170A .0240 -.0065 .0305 10 425 ---- ---- .0115A .0115A .0150 -.0055 .0205 430 ---- ---- .0080A .0080A .0100 -.0040 .0140 10 435 ---- ---- .0060A .0060A .0065 -.0035 .0100 440 ---- ---- .0045A .0045A .0045 -.0025 .0070 445 ---- ---- .0040A .0040A .0035 -.0015 .0050 450 ---- ---- .0035A .0035A .0025 -.0015 .0040 455 ---- ---- .0025A .0025A .0020 -.0010 .0030 460 ---- ---- .0020A .0020A .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0010 .0025 370 ---- ---- .0035A .0035A .0025 -.0015 .0040 375 ---- ---- .0045A .0045A .0040 -.0020 .0060 6 380 ---- ---- .0060A .0060A .0060 -.0035 .0095 385 ---- ---- .0080A .0080A .0090 -.0050 .0140 390 ---- .0225B .0115A .0115A .0140 -.0065 .0205 395 ---- .0355B .0175A .0175A .0220 -.0085 .0305 10 400 ---- .0540B .0280A .0280A .0345 -.0100 .0445 3 405 ---- .0790B .0435A .0435A .0530 -.0105 .0635 5 18 410 ---- .1095B .0675A .0675A .0775 -.0110 .0885 415 ---- .1465B .0950A .0950A .1085 -.0105 .1190 420 ---- .1880B .1300A .1300A .1450 -.0100 .1550 425 ---- .2030B .1740A .1740A .1865 -.0090 .1955 430 ---- .2790B .2130A .2130A .2310 -.0080 .2390 435 ---- ---- ---- ---- .2780 -.0065 .2845 440 ---- .3755B .3060A .3060A .3260 -.0055 .3315 445 ---- ---- ---- ---- .3745 -.0050 .3795 450 ---- .4620B .4035A .4035A .4235 -.0050 .4285 455 ---- ---- ---- ---- .4730 -.0045 .4775 460 ---- ---- ---- ---- .5225 -.0045 .5270 465 ---- ---- ---- ---- .5725 -.0040 .5765 470 ---- ---- ---- ---- .6220 -.0040 .6260 475 ---- ---- ---- ---- .6720 -.0040 .6760 480 ---- ---- ---- ---- .7220 -.0035 .7255 485 ---- ---- ---- ---- .7715 -.0040 .7755 490 ---- ---- ---- ---- .8215 -.0040 .8255 495 ---- ---- ---- ---- .8715 -.0040 .8755 500 ---- ---- ---- ---- .9215 -.0040 .9255 505 ---- ---- ---- ---- .9715 -.0035 .9750 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 37 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7790 +.0040 .7750 335 ---- ---- ---- ---- .7290 +.0040 .7250 340 ---- ---- ---- ---- .6795 +.0040 .6755 345 ---- ---- ---- ---- .6300 +.0040 .6260 350 ---- ---- .5310A .5310A .5805 +.0035 .5770 355 ---- ---- ---- ---- .5315 +.0035 .5280 360 ---- .5025B .4340A .5025B .4830 +.0030 .4800 365 ---- ---- ---- ---- .4345 +.0020 .4325 370 ---- .4060B .3400A .3400A .3870 +.0010 .3860 375 ---- ---- ---- ---- .3400 -.0005 .3405 380 ---- .3130B .2525A .2525A .2950 -.0020 .2970 385 ---- .2585B .2170A .2585B .2515 -.0035 .2550 1 390 ---- .2265B .1745A .1745A .2110 -.0045 .2155 395 ---- .1870B .1405A .1405A .1730 -.0065 .1795 1 400 ---- .1520B .1110A .1110A .1395 -.0070 .1465 405 .0965 .1220B .0860A .0940A .1095 -.0080 16 .1175 410 ---- .0960B .0655A .0655A .0845 -.0085 .0930 10 415 .0700 .0740B .0490A .0715B .0640 -.0085 15 .0725 3 420 ---- .0565B .0365A .0365A .0475 -.0080 .0555 11 425 ---- ---- .0275A .0275A .0350 -.0075 .0425 430 ---- ---- .0205A .0205A .0255 -.0065 .0320 435 ---- ---- .0155A .0155A .0190 -.0055 .0245 440 ---- ---- .0120A .0120A .0140 -.0045 .0185 445 ---- ---- .0095A .0095A .0105 -.0040 .0145 450 ---- ---- .0075A .0075A .0080 -.0030 .0110 455 ---- ---- .0065A .0065A .0060 -.0030 .0090 460 ---- ---- .0055A .0055A .0050 -.0020 .0070 465 ---- ---- .0045A .0045A .0040 -.0015 .0055 470 ---- ---- .0040A .0040A .0030 -.0015 .0045 475 ---- ---- .0035A .0035A .0025 -.0015 .0040 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0020 +.0010 .0010 345 ---- ---- ---- ---- .0025 +.0005 .0020 350 ---- ---- ---- ---- .0030 +.0005 .0025 355 ---- ---- ---- ---- .0040 UNCH .0040 360 ---- ---- .0055A .0055A .0050 -.0010 .0060 365 ---- ---- .0065A .0065A .0065 -.0020 .0085 370 ---- ---- .0085A .0085A .0090 -.0025 .0115 10 375 ---- ---- .0110A .0110A .0125 -.0040 .0165 380 ---- .0230B .0150A .0150A .0170 -.0055 .0225 385 ---- .0325B .0200A .0200A .0235 -.0070 .0305 390 .0270 .0445B .0270 .0270 .0325 -.0085 1 .0410 2 395 ---- .0610B .0385A .0385A .0450 -.0095 .0545 10 10 400 ---- .0815B .0525A .0525A .0610 -.0105 .0715 405 ---- .1065B .0710A .0710A .0815 -.0110 .0925 410 ---- .1360B .0940A .0940A .1060 -.0120 .1180 415 ---- .1695B .1230A .1230A .1355 -.0115 .1470 420 ---- .2070B .1550A .1550A .1690 -.0115 .1805 425 ---- .2435B .1910A .1910A .2065 -.0105 .2170 430 ---- .2910B .2300A .2300A .2465 -.0100 .2565 435 ---- ---- ---- ---- .2900 -.0090 .2990 440 ---- .3825B .3165A .3165A .3345 -.0085 .3430 445 ---- ---- ---- ---- .3810 -.0075 .3885 450 ---- .4780B .4095A .4095A .4285 -.0070 .4355 455 ---- ---- ---- ---- .4770 -.0060 .4830 460 ---- ---- ---- ---- .5255 -.0055 .5310 465 ---- ---- ---- ---- .5745 -.0050 .5795 470 ---- .6530B .6040A .6530B .6240 -.0045 .6285 475 ---- ---- ---- ---- .6730 -.0045 .6775 480 ---- ---- ---- ---- .7225 -.0045 .7270 485 ---- ---- ---- ---- .7725 -.0040 .7765 490 ---- ---- ---- ---- .8220 -.0040 .8260 495 ---- ---- ---- ---- .8720 -.0035 .8755 500 ---- ---- ---- ---- .9215 -.0040 .9255 505 ---- ---- ---- ---- .9715 -.0040 .9755 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 22 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7785 +.0035 .7750 335 ---- ---- ---- ---- .7285 +.0035 .7250 340 ---- ---- ---- ---- .6785 +.0035 .6750 345 ---- ---- ---- ---- .6285 +.0035 .6250 350 ---- ---- ---- ---- .5790 +.0035 .5755 355 ---- ---- ---- ---- .5290 +.0030 .5260 360 ---- .4805B .4315A .4805B .4800 +.0030 .4770 365 ---- ---- ---- ---- .4310 +.0025 .4285 370 ---- .4025B .3355A .4025B .3825 +.0020 .3805 375 ---- ---- ---- ---- .3345 +.0005 .3340 380 ---- .3065B .2440A .2440A .2880 -.0005 .2885 385 ---- ---- .2045A .2045A .2425 -.0020 .2445 10 390 ---- .2160B .1620A .1620A .1995 -.0035 .2030 15 395 ---- .1675B .1270A .1270A .1595 -.0055 .1650 10 400 ---- .1365B .0945A .0945A .1240 -.0065 .1305 10 405 ---- .1045B .0690A .0690A .0930 -.0075 .1005 410 .0575 .0785B .0495A .0555A .0675 -.0085 10 .0760 4 415 ---- .0570B .0350A .0350A .0475 -.0085 .0560 8 420 ---- .0410B .0245A .0245A .0325 -.0080 .0405 425 ---- ---- .0170A .0170A .0225 -.0070 .0295 430 ---- ---- .0125A .0125A .0155 -.0055 .0210 10 435 ---- ---- .0090A .0090A .0110 -.0045 .0155 440 ---- ---- .0070A .0070A .0075 -.0035 .0110 445 ---- ---- .0055A .0055A .0055 -.0030 .0085 450 ---- ---- .0045A .0045A .0040 -.0025 .0065 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0030 -.0010 .0040 370 ---- ---- .0050A .0050A .0045 -.0020 .0065 375 ---- ---- .0065A .0065A .0065 -.0030 .0095 10 380 ---- ---- .0090A .0090A .0100 -.0040 .0140 385 ---- .0215B .0120A .0120A .0145 -.0055 .0200 390 ---- .0320B .0175A .0175A .0215 -.0070 .0285 10 395 .0395 .0465B .0255A .0255A .0315 -.0085 6 .0400 20 400 ---- .0660B .0375A .0375A .0455 -.0100 .0555 405 ---- .0905B .0545A .0545A .0645 -.0110 .0755 410 ---- .1200B .0770A .0770A .0890 -.0120 .1010 415 ---- .1555B .1060A .1060A .1190 -.0120 .1310 420 ---- .1950B .1405A .1405A .1540 -.0115 .1655 425 ---- .2205B .1815A .1815A .1935 -.0105 .2040 430 ---- .2830B .2195A .2195A .2365 -.0090 .2455 435 ---- ---- ---- ---- .2820 -.0080 .2900 440 ---- .3775B .3100A .3100A .3290 -.0065 .3355 445 ---- ---- ---- ---- .3765 -.0060 .3825 450 ---- .4750B .4055A .4055A .4250 -.0055 .4305 455 ---- ---- ---- ---- .4740 -.0050 .4790 460 ---- ---- ---- ---- .5235 -.0045 .5280 465 ---- ---- ---- ---- .5725 -.0050 .5775 470 ---- ---- ---- ---- .6225 -.0045 .6270 475 ---- ---- ---- ---- .6720 -.0045 .6765 480 ---- ---- ---- ---- .7220 -.0040 .7260 485 ---- ---- ---- ---- .7715 -.0045 .7760 490 ---- ---- ---- ---- .8215 -.0040 .8255 495 ---- ---- ---- ---- .8715 -.0040 .8755 500 ---- ---- ---- ---- .9215 -.0040 .9255 505 ---- ---- ---- ---- .9715 -.0035 .9750 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 40 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7785 +.0035 .7750 335 ---- ---- ---- ---- .7290 +.0035 .7255 340 ---- ---- ---- ---- .6790 +.0035 .6755 345 ---- ---- ---- ---- .6295 +.0035 .6260 350 ---- ---- ---- ---- .5800 +.0030 .5770 355 ---- ---- ---- ---- .5305 +.0025 .5280 360 ---- .4950B .4330A .4950B .4815 +.0025 .4790 365 ---- ---- ---- ---- .4330 +.0020 .4310 370 ---- .4040B .3380A .3380A .3845 +.0010 .3835 375 ---- ---- ---- ---- .3375 UNCH .3375 380 ---- .3100B .2485A .2485A .2915 -.0010 .2925 385 ---- ---- .2105A .2105A .2470 -.0025 .2495 390 ---- .2215B .1695A .1695A .2055 -.0040 .2095 395 ---- .1760B .1350A .1350A .1670 -.0055 .1725 400 ---- .1450B .1035A .1035A .1325 -.0070 .1395 405 ---- .1145B .0785A .0785A .1020 -.0085 .1105 410 ---- .0880B .0585A .0585A .0770 -.0090 .0860 415 ---- .0665B .0425A .0425A .0565 -.0090 .0655 420 ---- ---- .0310A .0310A .0405 -.0090 .0495 425 ---- ---- .0225A .0225A .0290 -.0080 .0370 430 ---- ---- .0165A .0165A .0205 -.0065 .0270 435 ---- ---- .0125A .0125A .0145 -.0055 .0200 440 ---- ---- .0095A .0095A .0105 -.0045 .0150 445 ---- ---- .0075A .0075A .0080 -.0030 .0110 450 ---- ---- .0060A .0060A .0060 -.0025 .0085 455 ---- ---- .0050A .0050A .0050 -.0015 .0065 460 ---- ---- .0045A .0045A .0040 -.0010 .0050 465 ---- ---- .0035A .0035A .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 ---- ---- .0045A .0045A .0035 -.0015 .0050 365 ---- ---- .0055A .0055A .0050 -.0020 .0070 370 ---- ---- .0065A .0065A .0070 -.0025 .0095 375 ---- ---- .0085A .0085A .0095 -.0035 .0130 380 ---- .0185B .0120A .0120A .0135 -.0045 .0180 385 ---- .0270B .0165A .0165A .0190 -.0060 .0250 390 ---- .0390B .0230A .0230A .0275 -.0075 .0350 395 ---- .0545B .0325A .0325A .0385 -.0095 .0480 400 ---- .0745B .0460A .0460A .0540 -.0105 .0645 10 405 ---- .1000B .0640A .0640A .0740 -.0115 .0855 410 ---- .1290B .0865A .0865A .0985 -.0125 .1110 415 ---- .1630B .1155A .1155A .1280 -.0125 .1405 420 ---- .2015B .1495A .1495A .1620 -.0120 .1740 425 ---- .2390B .1855A .1855A .2000 -.0115 .2115 430 ---- .2875B .2260A .2260A .2415 -.0100 .2515 435 ---- ---- ---- ---- .2855 -.0090 .2945 440 ---- .3800B .3135A .3135A .3315 -.0080 .3395 445 ---- ---- ---- ---- .3790 -.0065 .3855 450 ---- .4765B .4080A .4080A .4270 -.0055 .4325 455 ---- ---- ---- ---- .4755 -.0050 .4805 460 ---- ---- ---- ---- .5245 -.0045 .5290 465 ---- ---- ---- ---- .5740 -.0040 .5780 470 ---- .6290B .6195A .6290B .6235 -.0040 .6275 475 ---- ---- ---- ---- .6730 -.0035 .6765 480 ---- ---- ---- ---- .7225 -.0035 .7260 485 ---- ---- ---- ---- .7725 -.0035 .7760 490 ---- ---- ---- ---- .8220 -.0035 .8255 495 ---- ---- ---- ---- .8720 -.0035 .8755 500 ---- ---- ---- ---- .9220 -.0030 .9250 505 ---- ---- ---- ---- .9720 -.0030 .9750 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0285 ---- ---- 310 ---- ---- ---- ---- .9785 ---- ---- 315 ---- ---- ---- ---- .9285 ---- ---- 320 ---- ---- ---- ---- .8785 ---- ---- 325 ---- ---- ---- ---- .8285 ---- ---- 330 ---- ---- ---- ---- .7790 ---- ---- 335 ---- ---- ---- ---- .7295 ---- ---- 340 ---- ---- ---- ---- .6800 ---- ---- 345 ---- ---- ---- ---- .6310 ---- ---- 350 ---- ---- ---- .5515A .5820 ---- ---- 355 ---- ---- ---- ---- .5335 ---- ---- 360 ---- ---- ---- .4560A .4855 ---- ---- 365 ---- ---- ---- ---- .4385 ---- ---- 370 ---- ---- ---- .3640A .3920 ---- ---- 375 ---- ---- ---- ---- .3465 ---- ---- 380 ---- ---- ---- .2780A .3030 ---- ---- 385 ---- ---- ---- ---- .2610 ---- ---- 390 ---- ---- ---- .2005A .2215 ---- ---- 395 ---- ---- ---- .1670A .1855 ---- ---- 400 ---- ---- ---- .1365A .1530 ---- ---- 405 ---- ---- ---- .1050A .1245 ---- ---- 410 ---- ---- ---- .0840A .0995 ---- ---- 415 ---- ---- ---- .0670A .0780 ---- ---- 420 ---- ---- ---- .0535A .0605 ---- ---- 425 ---- ---- ---- .0410A .0465 ---- ---- 430 ---- ---- ---- .0325A .0355 ---- ---- 435 ---- ---- ---- .0255A .0270 ---- ---- 440 ---- ---- ---- .0200A .0210 ---- ---- 445 ---- ---- ---- .0160A .0160 ---- ---- 450 ---- ---- ---- .0130A .0125 ---- ---- 455 ---- ---- ---- .0105A .0100 ---- ---- 460 ---- ---- ---- .0085A .0080 ---- ---- 465 ---- ---- ---- .0075A .0065 ---- ---- 470 ---- ---- ---- .0060A .0055 ---- ---- 475 ---- ---- ---- .0055A .0045 ---- ---- 480 ---- ---- ---- .0045A .0035 ---- ---- 485 ---- ---- ---- .0045A .0030 ---- ---- 490 ---- ---- ---- .0040A .0025 ---- ---- 495 ---- ---- ---- .0040A .0025 ---- ---- 500 ---- ---- ---- .0035A .0020 ---- ---- 505 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E APR23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- .0030A .0010 ---- ---- 330 ---- ---- ---- .0030A .0015 ---- ---- 335 ---- ---- ---- .0035A .0020 ---- ---- 340 ---- ---- ---- .0040A .0030 ---- ---- 345 ---- ---- ---- .0045A .0035 ---- ---- 350 ---- ---- ---- .0055A .0050 ---- ---- 355 ---- ---- ---- .0065A .0065 ---- ---- 360 ---- ---- ---- .0080A .0085 ---- ---- 365 ---- ---- ---- .0100A .0110 ---- ---- 370 ---- ---- ---- .0130A .0145 ---- ---- 375 ---- ---- ---- .0170A .0190 ---- ---- 380 ---- ---- ---- .0220A .0250 ---- ---- 385 ---- ---- ---- .0290A .0330 ---- ---- 390 ---- ---- ---- .0385A .0435 ---- ---- 395 ---- ---- ---- .0505A .0575 ---- ---- 400 ---- ---- ---- .0665A .0750 ---- ---- 405 ---- ---- ---- .0860A .0960 ---- ---- 410 ---- ---- ---- .1095A .1210 ---- ---- 415 ---- ---- ---- .1385A .1495 ---- ---- 420 ---- ---- ---- .1695A .1820 ---- ---- 425 ---- ---- ---- .2040A .2175 ---- ---- 430 ---- ---- ---- .2420A .2565 ---- ---- 435 ---- ---- ---- ---- .2980 ---- ---- 440 ---- ---- ---- .3245A .3415 ---- ---- 445 ---- ---- ---- ---- .3865 ---- ---- 450 ---- ---- ---- .4150A .4330 ---- ---- 455 ---- ---- ---- ---- .4805 ---- ---- 460 ---- ---- ---- ---- .5285 ---- ---- 465 ---- ---- ---- ---- .5765 ---- ---- 470 ---- ---- ---- .6060A .6255 ---- ---- 475 ---- ---- ---- ---- .6745 ---- ---- 480 ---- ---- ---- .7045A .7240 ---- ---- 485 ---- ---- ---- ---- .7735 ---- ---- 490 ---- ---- ---- ---- .8230 ---- ---- 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9220 ---- ---- 505 ---- ---- ---- ---- .9720 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8285 +.0035 .8250 330 ---- ---- ---- ---- .7790 +.0035 .7755 335 ---- ---- ---- ---- .7290 +.0035 .7255 340 ---- ---- ---- ---- .6795 +.0030 .6765 345 ---- ---- ---- ---- .6305 +.0035 .6270 350 ---- .5785B .5315A .5785B .5810 +.0030 .5780 355 ---- ---- ---- ---- .5320 +.0025 .5295 360 ---- .5025B .4350A .4350A .4835 +.0020 .4815 365 ---- ---- ---- ---- .4355 +.0015 .4340 370 ---- .4065B .3420A .3420A .3880 +.0005 .3875 375 ---- ---- ---- ---- .3415 -.0010 .3425 380 ---- .3140B .2550A .2550A .2965 -.0020 .2985 385 ---- ---- ---- ---- .2535 -.0035 .2570 390 ---- .2285B .1780A .1780A .2130 -.0055 .2185 395 ---- .1890B .1450A .1450A .1760 -.0065 .1825 400 ---- .1555B .1145A .1145A .1425 -.0080 .1505 405 ---- .1255B .0895A .0895A .1125 -.0095 .1220 410 ---- .1000B .0690A .0690A .0875 -.0100 .0975 415 ---- .0780B .0525A .0525A .0665 -.0105 .0770 420 ---- .0605B .0395A .0395A .0500 -.0100 .0600 425 ---- ---- .0300A .0300A .0375 -.0090 .0465 430 ---- ---- .0225A .0225A .0280 -.0075 .0355 7 435 ---- ---- .0175A .0175A .0205 -.0070 .0275 440 ---- ---- .0135A .0135A .0150 -.0060 .0210 445 ---- ---- .0105A .0105A .0115 -.0050 .0165 450 ---- ---- .0085A .0085A .0085 -.0040 .0125 455 ---- ---- .0070A .0070A .0065 -.0035 .0100 460 ---- ---- .0060A .0060A .0050 -.0030 .0080 465 ---- ---- .0050A .0050A .0040 -.0025 .0065 470 ---- ---- .0045A .0045A .0035 -.0020 .0055 475 ---- ---- .0040A .0040A .0025 -.0020 .0045 480 ---- ---- .0035A .0035A .0025 -.0015 .0040 485 ---- ---- ---- ---- .0020 -.0015 .0035 490 ---- ---- ---- ---- .0015 -.0015 .0030 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0045A .0045A .0045 -.0010 .0055 360 ---- ---- .0060A .0060A .0060 -.0015 .0075 365 ---- ---- .0070A .0070A .0075 -.0025 .0100 370 ---- ---- .0095A .0095A .0100 -.0035 .0135 375 ---- ---- .0120A .0120A .0135 -.0045 .0180 380 ---- .0255B .0160A .0160A .0185 -.0060 .0245 385 ---- .0355B .0220A .0220A .0255 -.0070 .0325 390 ---- .0485B .0300A .0300A .0350 -.0090 .0440 395 ---- .0650B .0410A .0410A .0475 -.0105 .0580 400 ---- .0855B .0555A .0555A .0640 -.0115 .0755 10 10 405 ---- .1100B .0745A .0745A .0840 -.0130 .0970 410 ---- .1395B .0975A .0975A .1085 -.0140 .1225 415 ---- .1730B .1275A .1275A .1380 -.0140 .1520 420 ---- .2090B .1590A .1590A .1715 -.0135 .1850 425 ---- .2340B .1945A .1945A .2085 -.0125 .2210 430 ---- .2925B .2330A .2330A .2490 -.0110 .2600 435 ---- ---- ---- ---- .2915 -.0100 .3015 440 ---- .3835B .3185A .3185A .3360 -.0095 .3455 445 ---- ---- ---- ---- .3820 -.0085 .3905 450 ---- .4785B .4110A .4110A .4290 -.0075 .4365 455 ---- ---- ---- ---- .4770 -.0070 .4840 460 ---- ---- ---- ---- .5255 -.0065 .5320 465 ---- ---- ---- ---- .5745 -.0060 .5805 470 ---- .6630B .6045A .6045A .6240 -.0050 .6290 475 ---- ---- ---- ---- .6730 -.0050 .6780 480 ---- ---- ---- ---- .7230 -.0045 .7275 485 ---- ---- ---- ---- .7725 -.0045 .7770 490 ---- ---- ---- ---- .8220 -.0045 .8265 495 ---- ---- ---- ---- .8720 -.0040 .8760 500 ---- ---- ---- ---- .9220 -.0040 .9260 505 ---- ---- ---- ---- .9715 -.0040 .9755 510 ---- ---- ---- ---- 1.0215 -.0040 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0035 .8750 325 ---- ---- ---- ---- .8290 +.0040 .8250 330 ---- ---- ---- ---- .7790 +.0035 .7755 335 ---- ---- ---- ---- .7295 +.0035 .7260 340 ---- ---- ---- ---- .6800 +.0035 .6765 345 ---- ---- ---- ---- .6305 +.0030 .6275 350 ---- .5870B .5325A .5870B .5815 +.0025 .5790 355 ---- ---- ---- ---- .5330 +.0025 .5305 360 ---- .5035B .4370A .4370A .4845 +.0015 .4830 365 ---- ---- ---- ---- .4370 +.0010 .4360 370 ---- .4085B .3445A .3445A .3900 UNCH .3900 375 ---- ---- ---- ---- .3440 -.0010 .3450 380 ---- .3170B .2590A .2590A .3000 -.0025 .3025 385 ---- ---- ---- ---- .2575 -.0040 .2615 390 ---- .2325B .1835A .1835A .2175 -.0055 .2230 395 ---- .1940B .1505A .1505A .1810 -.0070 .1880 400 ---- .1615B .1205A .1205A .1475 -.0085 .1560 405 .0990 .1320B .0960A .0960A .1185 -.0090 9 .1275 410 ---- .1065B .0750A .0750A .0940 -.0090 .1030 415 ---- .0845B .0580A .0580A .0730 -.0090 .0820 420 ---- .0665B .0450A .0450A .0565 -.0085 .0650 425 ---- .0515B .0345A .0345A .0430 -.0075 .0505 430 ---- .0400B .0265A .0265A .0325 -.0070 .0395 435 ---- ---- .0205A .0205A .0245 -.0060 .0305 440 ---- ---- .0160A .0160A .0185 -.0055 .0240 445 ---- ---- .0130A .0130A .0140 -.0045 .0185 450 ---- ---- .0105A .0105A .0105 -.0040 .0145 455 ---- ---- .0085A .0085A .0080 -.0035 .0115 460 ---- ---- .0070A .0070A .0065 -.0030 .0095 465 ---- ---- .0060A .0060A .0050 -.0025 .0075 470 ---- ---- .0050A .0050A .0045 -.0020 .0065 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0040A .0040A .0030 -.0015 .0045 485 ---- ---- .0035A .0035A .0030 -.0010 .0040 490 ---- ---- ---- ---- .0025 -.0010 .0035 495 ---- ---- ---- ---- .0020 -.0010 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 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 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0035 -.0005 .0040 350 ---- ---- .0045A .0045A .0040 -.0010 .0050 355 ---- ---- .0055A .0055A .0055 -.0010 .0065 360 ---- ---- .0070A .0070A .0070 -.0020 .0090 365 ---- ---- .0085A .0085A .0095 -.0025 .0120 370 ---- ---- .0110A .0110A .0125 -.0035 .0160 375 ---- .0220B .0145A .0145A .0165 -.0045 .0210 380 ---- .0300B .0195A .0195A .0220 -.0060 .0280 385 ---- .0405B .0255A .0255A .0295 -.0075 .0370 390 ---- .0540B .0345A .0345A .0395 -.0090 .0485 395 ---- .0710B .0460A .0460A .0525 -.0105 .0630 400 ---- .0920B .0615A .0615A .0695 -.0115 .0810 405 ---- .1175B .0810A .0810A .0900 -.0125 .1025 410 ---- .1455B .1040A .1040A .1150 -.0130 .1280 415 ---- .1785B .1335A .1335A .1445 -.0125 .1570 420 ---- .2140B .1645A .1645A .1775 -.0120 .1895 425 ---- .2415B .1995A .1995A .2140 -.0110 .2250 430 ---- .2960B .2375A .2375A .2535 -.0105 .2640 435 ---- ---- ---- ---- .2955 -.0095 .3050 440 ---- .3855B .3215A .3215A .3390 -.0090 .3480 445 ---- ---- ---- ---- .3845 -.0080 .3925 450 ---- .4800B .4130A .4130A .4310 -.0075 .4385 455 ---- ---- ---- ---- .4785 -.0070 .4855 460 ---- ---- ---- ---- .5270 -.0060 .5330 465 ---- ---- ---- ---- .5755 -.0060 .5815 470 ---- .6750B .6055A .6055A .6245 -.0055 .6300 475 ---- ---- ---- ---- .6740 -.0050 .6790 480 ---- .7415B .7200A .7415B .7235 -.0045 .7280 485 ---- ---- ---- ---- .7730 -.0045 .7775 490 ---- ---- ---- ---- .8225 -.0045 .8270 495 ---- ---- ---- ---- .8725 -.0040 .8765 500 ---- ---- ---- ---- .9225 -.0035 .9260 505 ---- ---- ---- ---- .9720 -.0040 .9760 510 ---- ---- ---- ---- 1.0220 -.0035 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.2285 +.0030 1.2255 290 ---- ---- ---- ---- 1.1785 +.0030 1.1755 295 ---- ---- ---- ---- 1.1285 +.0030 1.1255 300 ---- ---- ---- ---- 1.0785 +.0030 1.0755 305 ---- ---- ---- ---- 1.0285 +.0030 1.0255 310 ---- ---- ---- ---- .9785 +.0030 .9755 315 ---- ---- ---- ---- .9285 +.0030 .9255 320 ---- ---- ---- ---- .8785 +.0030 .8755 325 ---- ---- ---- ---- .8285 +.0030 .8255 330 ---- ---- ---- ---- .7785 +.0030 .7755 335 ---- ---- ---- ---- .7285 +.0030 .7255 340 ---- ---- ---- ---- .6785 +.0030 .6755 345 ---- ---- ---- ---- .6285 +.0030 .6255 350 ---- ---- ---- ---- .5785 +.0030 .5755 355 ---- ---- ---- ---- .5285 +.0030 .5255 360 ---- ---- ---- ---- .4785 +.0030 .4755 365 ---- ---- ---- ---- .4285 +.0030 .4255 370 ---- ---- ---- ---- .3785 +.0030 .3755 375 ---- ---- ---- ---- .3285 +.0030 .3255 380 ---- ---- ---- ---- .2785 +.0030 .2755 385 ---- ---- ---- ---- .2285 +.0030 .2255 390 ---- ---- ---- ---- .1785 +.0025 .1760 3 395 ---- ---- ---- ---- .1285 +.0005 .1280 400 ---- .0860B .0360A .0360A .0785 -.0035 .0820 10 405 ---- ---- .0095A .0095A .0285 -.0145 .0430 2 40 410 .0020 .0020 .0005A .0035B .0000 -.0175 1 .0175 27 415 ---- ---- .0005A .0005A .0000 -.0060 .0060 10 420 ---- ---- .0010A .0010A .0000 -.0020 .0020 8 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 3 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 102 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 370 ---- ---- ---- ---- .0000 -.0005 .0005 10 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 4 385 ---- ---- ---- ---- .0000 -.0005 .0005 5 390 ---- ---- .0010A .0010A .0000 -.0015 .0015 9 395 ---- ---- .0005A .0005A .0000 -.0030 .0030 400 ---- .0075B .0010A .0010A .0000 -.0070 .0070 10 83 405 ---- .0295B .0010A .0010A .0000 -.0180 .0180 15 410 ---- .0540B .0310A .0310A .0215 -.0210 .0425 5 415 ---- ---- ---- ---- .0715 -.0095 .0810 420 ---- .1330B .1175A .1175A .1215 -.0055 .1270 1 425 ---- ---- ---- ---- .1715 -.0040 .1755 430 ---- ---- ---- ---- .2215 -.0040 .2255 435 ---- ---- ---- ---- .2715 -.0040 .2755 440 ---- ---- ---- ---- .3215 -.0040 .3255 445 ---- ---- ---- ---- .3715 -.0040 .3755 450 ---- ---- ---- ---- .4215 -.0040 .4255 455 ---- ---- ---- ---- .4715 -.0040 .4755 460 ---- ---- ---- ---- .5215 -.0040 .5255 465 ---- ---- ---- ---- .5715 -.0040 .5755 470 ---- ---- ---- ---- .6215 -.0040 .6255 475 ---- ---- ---- ---- .6715 -.0040 .6755 480 ---- ---- ---- ---- .7215 -.0040 .7255 485 ---- ---- ---- ---- .7715 -.0040 .7755 490 ---- ---- ---- ---- .8215 -.0040 .8255 495 ---- ---- ---- ---- .8715 -.0040 .8755 500 ---- ---- ---- ---- .9215 -.0040 .9255 505 ---- ---- ---- ---- .9715 -.0040 .9755 510 ---- ---- ---- ---- 1.0215 -.0040 1.0255 515 ---- ---- ---- ---- 1.0715 -.0040 1.0755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 134 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9290 +.0040 .9250 320 ---- ---- ---- ---- .8790 +.0040 .8750 325 ---- ---- ---- ---- .8290 +.0040 .8250 330 ---- ---- ---- ---- .7790 +.0040 .7750 335 ---- ---- ---- ---- .7290 +.0040 .7250 340 ---- ---- ---- ---- .6790 +.0040 .6750 345 ---- ---- ---- ---- .6290 +.0040 .6250 350 ---- ---- ---- ---- .5790 +.0040 .5750 355 ---- ---- ---- ---- .5290 +.0035 .5255 360 ---- ---- ---- ---- .4790 +.0035 .4755 365 ---- ---- ---- ---- .4290 +.0035 .4255 370 ---- ---- ---- ---- .3790 +.0025 .3765 375 ---- ---- ---- ---- .3295 +.0020 .3275 380 ---- .2930B .2320A .2320A .2805 +.0015 .2790 385 ---- ---- ---- ---- .2320 UNCH .2320 390 ---- .2035B .1415A .1415A .1850 -.0015 .1865 395 ---- ---- .1020A .1020A .1400 -.0040 .1440 400 ---- .1145B .0690A .0690A .1000 -.0055 .1055 405 ---- .0775B .0435A .0435A .0660 -.0075 .0735 1 16 410 .0350 .0350 .0260A .0480B .0400 -.0080 1 .0480 3 3 415 ---- ---- .0150A .0150A .0225 -.0075 .0300 420 ---- ---- .0090A .0090A .0120 -.0065 .0185 425 ---- ---- .0055A .0055A .0065 -.0045 .0110 1 10 430 ---- ---- .0035A .0035A .0040 -.0025 .0065 2 2 435 ---- ---- .0025A .0025A .0025 -.0015 .0040 440 ---- ---- .0020A .0020A .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 31 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 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0010 .0015 39 375 ---- ---- .0020A .0020A .0010 -.0015 .0025 380 ---- ---- .0025A .0025A .0020 -.0025 .0045 385 ---- ---- .0035A .0035A .0035 -.0035 .0070 10 390 ---- .0130B .0055A .0055A .0065 -.0050 .0115 13 395 .0210 .0240B .0095A .0220B .0120 -.0070 2 .0190 1 1 400 .0370 .0410B .0160A .0160A .0215 -.0090 12 .0305 18 24 405 ---- .0650B .0290A .0290A .0375 -.0110 .0485 2 410 ---- .0960B .0510A .0510A .0615 -.0115 .0730 415 ---- .1320B .0795A .0795A .0940 -.0110 .1050 1 420 ---- .1800B .1165A .1165A .1335 -.0095 .1430 425 ---- ---- ---- ---- .1780 -.0080 .1860 430 ---- .2750B .2055A .2055A .2255 -.0060 .2315 435 ---- ---- ---- ---- .2735 -.0055 .2790 440 ---- .3505B .3025A .3505B .3230 -.0040 .3270 445 ---- ---- ---- ---- .3725 -.0035 .3760 450 ---- ---- ---- ---- .4220 -.0035 .4255 455 ---- ---- ---- ---- .4720 -.0035 .4755 460 ---- ---- ---- ---- .5220 -.0035 .5255 465 ---- ---- ---- ---- .5720 -.0030 .5750 470 ---- ---- ---- ---- .6220 -.0030 .6250 475 ---- ---- ---- ---- .6720 -.0030 .6750 480 ---- ---- ---- ---- .7220 -.0030 .7250 485 ---- ---- ---- ---- .7720 -.0030 .7750 490 ---- ---- ---- ---- .8220 -.0030 .8250 495 ---- ---- ---- ---- .8720 -.0030 .8750 500 ---- ---- ---- ---- .9220 -.0030 .9250 505 ---- ---- ---- ---- .9720 -.0030 .9750 510 ---- ---- ---- ---- 1.0215 -.0035 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 19 90 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2290 +.0040 1.2250 290 ---- ---- ---- ---- 1.1790 +.0040 1.1750 295 ---- ---- ---- ---- 1.1290 +.0040 1.1250 300 ---- ---- ---- ---- 1.0790 +.0040 1.0750 305 ---- ---- ---- ---- 1.0290 +.0040 1.0250 310 ---- ---- ---- ---- .9790 +.0040 .9750 315 ---- ---- ---- ---- .9290 +.0040 .9250 320 ---- ---- ---- ---- .8790 +.0040 .8750 325 ---- ---- ---- ---- .8290 +.0040 .8250 330 ---- ---- ---- ---- .7790 +.0040 .7750 335 ---- ---- ---- ---- .7290 +.0035 .7255 340 ---- ---- ---- ---- .6790 +.0035 .6755 345 ---- ---- ---- ---- .6290 +.0035 .6255 350 ---- ---- ---- ---- .5790 +.0035 .5755 355 ---- ---- ---- ---- .5290 +.0035 .5255 360 ---- ---- ---- ---- .4790 +.0035 .4755 365 ---- ---- ---- ---- .4290 +.0035 .4255 370 ---- ---- ---- ---- .3790 +.0035 .3755 375 ---- ---- ---- ---- .3290 +.0030 .3260 380 ---- ---- .2295A .2295A .2790 +.0025 .2765 385 ---- ---- ---- ---- .2290 +.0010 .2280 15 390 ---- .2000B .1335A .1335A .1800 -.0005 .1805 20 395 ---- ---- .0975A .0975A .1325 -.0025 .1350 400 ---- .1045B .0555A .0555A .0880 -.0060 .0940 8 405 ---- .0630B .0295A .0295A .0510 -.0085 .0595 13 410 ---- ---- .0145A .0145A .0245 -.0100 .0345 5 415 ---- ---- .0070A .0070A .0105 -.0080 .0185 1 420 ---- ---- .0035A .0035A .0040 -.0055 .0095 9 425 ---- ---- .0025A .0025A .0015 -.0035 .0050 430 ---- ---- .0015A .0015A .0005 -.0020 .0025 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 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 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 2 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 10 380 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 385 ---- ---- .0015A .0015A .0005 -.0025 .0030 5 390 ---- ---- .0020A .0020A .0015 -.0040 .0055 9 395 ---- .0120B .0035A .0035A .0040 -.0065 .0105 16 400 ---- .0270B .0065A .0065A .0095 -.0095 .0190 4 15 405 ---- .0510B .0150A .0150A .0225 -.0120 .0345 7 410 .0680 .0810B .0355A .0685B .0460 -.0135 1 .0595 2 8 415 ---- .1090B .0660A .0660A .0820 -.0110 .0930 420 .1200 .1750B .1070A .1070A .1255 -.0090 1 .1345 425 ---- ---- ---- ---- .1730 -.0070 .1800 430 ---- .2515B .2025A .2025A .2220 -.0055 .2275 435 ---- ---- ---- ---- .2720 -.0045 .2765 440 ---- ---- ---- ---- .3220 -.0035 .3255 445 ---- ---- ---- ---- .3720 -.0035 .3755 450 ---- ---- ---- ---- .4220 -.0035 .4255 455 ---- ---- ---- ---- .4720 -.0035 .4755 460 ---- ---- ---- ---- .5220 -.0035 .5255 465 ---- ---- ---- ---- .5720 -.0035 .5755 470 ---- ---- ---- ---- .6220 -.0035 .6255 475 ---- ---- ---- ---- .6720 -.0035 .6755 480 ---- ---- ---- ---- .7220 -.0035 .7255 485 ---- ---- ---- ---- .7720 -.0030 .7750 490 ---- ---- ---- ---- .8220 -.0030 .8250 495 ---- ---- ---- ---- .8720 -.0030 .8750 500 ---- ---- ---- ---- .9220 -.0030 .9250 505 ---- ---- ---- ---- .9720 -.0030 .9750 510 ---- ---- ---- ---- 1.0220 -.0030 1.0250 515 ---- ---- ---- ---- 1.0720 -.0030 1.0750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 83 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 +.0040 3.8250 050 ---- ---- ---- ---- 3.5790 +.0040 3.5750 075 ---- ---- ---- ---- 3.3290 +.0040 3.3250 100 ---- ---- ---- ---- 3.0790 +.0040 3.0750 125 ---- ---- ---- ---- 2.8290 +.0040 2.8250 150 ---- ---- ---- ---- 2.5790 +.0040 2.5750 175 ---- ---- ---- ---- 2.3290 +.0040 2.3250 200 ---- ---- ---- ---- 2.0790 +.0040 2.0750 220 ---- ---- ---- ---- 1.8790 +.0040 1.8750 225 ---- ---- ---- ---- 1.8290 +.0040 1.8250 230 ---- ---- ---- ---- 1.7790 +.0040 1.7750 235 ---- ---- ---- ---- 1.7290 +.0040 1.7250 240 ---- ---- ---- ---- 1.6790 +.0040 1.6750 245 ---- ---- ---- ---- 1.6290 +.0040 1.6250 250 ---- ---- ---- ---- 1.5790 +.0040 1.5750 255 ---- ---- ---- ---- 1.5290 +.0040 1.5250 260 ---- ---- ---- ---- 1.4790 +.0040 1.4750 265 ---- ---- ---- ---- 1.4290 +.0040 1.4250 270 ---- ---- ---- ---- 1.3790 +.0040 1.3750 275 ---- ---- ---- ---- 1.3290 +.0040 1.3250 280 ---- ---- ---- ---- 1.2790 +.0040 1.2750 285 ---- ---- ---- ---- 1.2290 +.0040 1.2250 290 ---- ---- ---- ---- 1.1790 +.0040 1.1750 295 ---- ---- ---- ---- 1.1290 +.0040 1.1250 300 ---- ---- ---- ---- 1.0790 +.0040 1.0750 305 ---- ---- ---- ---- 1.0290 +.0040 1.0250 310 ---- ---- ---- ---- .9790 +.0040 .9750 315 ---- ---- ---- ---- .9290 +.0035 .9255 320 ---- ---- ---- ---- .8790 +.0035 .8755 325 ---- ---- ---- ---- .8290 +.0035 .8255 330 ---- ---- ---- ---- .7790 +.0035 .7755 335 ---- ---- ---- ---- .7290 +.0035 .7255 6 340 ---- ---- ---- ---- .6790 +.0035 .6755 16 345 ---- ---- ---- ---- .6290 +.0035 .6255 350 ---- ---- ---- ---- .5790 +.0035 .5755 19 355 ---- ---- ---- ---- .5290 +.0035 .5255 17 356 ---- ---- ---- ---- .5190 +.0035 .5155 357 ---- ---- ---- ---- .5090 +.0035 .5055 358 ---- ---- ---- ---- .4990 +.0035 .4955 359 ---- ---- ---- ---- .4890 +.0035 .4855 360 ---- ---- ---- ---- .4790 +.0035 .4755 26 361 ---- ---- ---- ---- .4690 +.0035 .4655 362 ---- ---- ---- ---- .4590 +.0035 .4555 363 ---- ---- ---- ---- .4490 +.0035 .4455 364 ---- ---- ---- ---- .4390 +.0035 .4355 365 ---- ---- ---- ---- .4290 +.0035 .4255 63 366 ---- ---- ---- ---- .4190 +.0035 .4155 367 ---- ---- ---- ---- .4090 +.0035 .4055 1 368 ---- ---- ---- ---- .3990 +.0035 .3955 369 ---- ---- ---- ---- .3890 +.0035 .3855 370 ---- ---- ---- ---- .3790 +.0035 .3755 173 371 ---- ---- ---- ---- .3690 +.0035 .3655 372 ---- ---- ---- ---- .3590 +.0035 .3555 373 ---- ---- ---- ---- .3490 +.0035 .3455 7 374 ---- ---- ---- ---- .3390 +.0035 .3355 375 ---- ---- ---- ---- .3290 +.0035 .3255 1 376 ---- ---- ---- ---- .3190 +.0035 .3155 377 ---- ---- ---- ---- .3090 +.0035 .3055 378 ---- ---- ---- ---- .2990 +.0035 .2955 379 ---- ---- ---- ---- .2890 +.0035 .2855 380 ---- ---- ---- ---- .2790 +.0030 .2760 1 117 381 ---- ---- ---- ---- .2690 +.0030 .2660 21 382 ---- ---- ---- ---- .2590 +.0030 .2560 1 383 ---- ---- ---- ---- .2490 +.0030 .2460 1 384 ---- ---- ---- ---- .2390 +.0025 .2365 13 385 ---- ---- ---- .1990A .2290 +.0025 100 .2265 138 386 ---- ---- ---- ---- .2190 +.0020 .2170 33 387 ---- ---- ---- ---- .2090 +.0020 .2070 388 ---- ---- ---- ---- .1990 +.0015 .1975 4 389 ---- ---- ---- ---- .1890 +.0010 .1880 10 390 ---- .1860B .1295A .1295A .1790 +.0010 .1780 525 391 ---- ---- ---- ---- .1690 +.0005 .1685 11 392 ---- ---- ---- ---- .1590 UNCH .1590 17 393 ---- ---- ---- ---- .1490 -.0010 .1500 9 394 ---- ---- ---- ---- .1390 -.0015 .1405 11 395 ---- ---- .0895A .0895A .1295 -.0020 .1315 391 396 ---- ---- .0815A .0815A .1195 -.0030 .1225 73 397 ---- ---- .0745A .0745A .1100 -.0035 .1135 29 398 ---- ---- .0595A .0595A .1005 -.0045 .1050 148 399 ---- .0975B .0525A .0525A .0910 -.0055 .0965 136 400 ---- .1010B .0465A .1010B .0820 -.0060 79 .0880 7 819 401 ---- .0840B .0400A .0400A .0730 -.0075 .0805 1 83 402 .0710 .0785B .0335A .0335A .0645 -.0080 1 .0725 16 403 ---- .0705B .0285A .0285A .0560 -.0095 .0655 72 404 .0285 .0630B .0240A .0490B .0480 -.0105 10 .0585 10 56 405 ---- .0560B .0195A .0195A .0410 -.0110 100 .0520 8 293 406 .0270 .0490B .0155A .0455B .0340 -.0120 10 .0460 2 285 407 .0370 .0430B .0120 .0400B .0280 -.0120 20 .0400 24 62 408 .0315 .0370B .0100A .0325B .0225 -.0125 173 .0350 2 269 409 .0240 .0315B .0085A .0265B .0175 -.0130 22 .0305 5 72 410 .0230 .0280B .0070 .0195 .0140 -.0120 348 .0260 87 812 411 .0190 .0230B .0060A .0165B .0110 -.0115 23 .0225 42 412 .0175 .0190 .0050A .0055A .0085 -.0105 64 .0190 2 112 413 .0145 .0175 .0040A .0040A .0065 -.0100 29 .0165 5 82 414 .0125 .0135B .0035A .0055A .0050 -.0090 21 .0140 6 158 415 .0095 .0135 .0030A .0105B .0035 -.0085 68 .0120 15 265 416 .0090 .0120 .0020 .0040B .0030 -.0070 109 .0100 5 176 417 .0070 .0075 .0020 .0030B .0020 -.0065 10 .0085 1 101 418 .0055 .0065B .0020 .0020 .0015 -.0055 11 .0070 10 83 419 .0050 .0060 .0015 .0020B .0010 -.0050 12 .0060 4 106 420 .0040 .0045B .0015 .0015 .0010 -.0045 43 .0055 37 1287 421 .0030 .0040 .0010 .0010 .0005 -.0040 12 .0045 7 43 422 .0015 .0015 .0015 .0015 .0005 -.0035 4 .0040 51 423 .0010 .0010 .0005 .0005 .0005 -.0030 8 .0035 10 79 424 ---- ---- .0010A .0010A .0005 -.0025 .0030 3 34 425 .0005 .0005 .0005 .0005 .0005 -.0020 20 .0025 66 830 426 ---- ---- .0010A .0010A .0005 -.0020 .0025 13 427 ---- ---- .0010A .0010A .0005 -.0015 .0020 25 428 ---- ---- .0010A .0010A .0005 -.0015 .0020 3 76 429 ---- ---- .0010A .0010A .0005 -.0015 .0020 5 41 430 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 1209 431 ---- ---- .0010A .0010A .0005 -.0010 .0015 42 432 ---- ---- .0010A .0010A .0005 -.0010 .0015 10 25 433 ---- ---- .0010A .0010A .0005 -.0010 .0015 31 434 ---- ---- ---- ---- .0005 -.0005 .0010 33 435 ---- ---- ---- ---- .0005 -.0005 .0010 20 537 436 ---- ---- ---- ---- .0005 -.0005 .0010 69 437 ---- ---- ---- ---- .0005 -.0005 .0010 89 438 ---- ---- ---- ---- .0005 -.0005 .0010 25 439 ---- ---- ---- ---- .0005 -.0005 .0010 26 440 ---- ---- ---- ---- .0005 -.0005 .0010 14 390 441 ---- ---- ---- ---- .0005 UNCH .0005 28 442 ---- ---- ---- ---- .0005 UNCH .0005 130 443 ---- ---- ---- ---- .0005 UNCH .0005 20 444 ---- ---- ---- ---- .0005 UNCH .0005 31 445 ---- ---- ---- ---- .0005 UNCH .0005 5 175 446 ---- ---- ---- ---- .0005 UNCH .0005 80 447 ---- ---- ---- ---- .0005 UNCH .0005 139 448 ---- ---- ---- ---- .0005 UNCH .0005 69 450 ---- ---- ---- ---- .0005 UNCH .0005 2 7146 455 ---- ---- ---- ---- .0005 UNCH .0005 177 460 ---- ---- ---- ---- .0005 UNCH .0005 1585 465 ---- ---- ---- ---- .0005 UNCH .0005 149 470 ---- ---- ---- ---- .0005 UNCH .0005 64 475 ---- ---- ---- ---- .0005 UNCH .0005 642 480 ---- ---- ---- ---- .0005 UNCH .0005 388 485 ---- ---- ---- ---- .0005 UNCH .0005 69 490 ---- ---- ---- ---- .0005 UNCH .0005 385 495 ---- ---- ---- ---- .0005 UNCH .0005 22 500 ---- ---- ---- ---- .0005 UNCH .0005 3622 505 ---- ---- ---- ---- .0005 UNCH .0005 8 510 ---- ---- ---- ---- .0005 UNCH .0005 12 515 ---- ---- ---- ---- .0005 UNCH .0005 33 520 ---- ---- ---- ---- .0005 UNCH .0005 27 525 ---- ---- ---- ---- .0005 UNCH .0005 25 530 ---- ---- ---- ---- .0005 UNCH .0005 1502 535 ---- ---- ---- ---- .0005 UNCH .0005 150 540 ---- ---- ---- ---- .0005 UNCH .0005 17 545 ---- ---- ---- ---- .0005 UNCH .0005 13 550 ---- ---- ---- ---- .0005 UNCH .0005 4 555 ---- ---- ---- ---- .0005 UNCH .0005 200 560 ---- ---- ---- ---- .0005 UNCH .0005 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 +.0035 3.8250 050 ---- ---- ---- ---- 3.5785 +.0035 3.5750 075 ---- ---- ---- ---- 3.3285 +.0035 3.3250 100 ---- ---- ---- ---- 3.0785 +.0035 3.0750 125 ---- ---- ---- ---- 2.8285 +.0035 2.8250 150 ---- ---- ---- ---- 2.5785 +.0035 2.5750 175 ---- ---- ---- ---- 2.3285 +.0035 2.3250 200 ---- ---- ---- ---- 2.0785 +.0035 2.0750 220 ---- ---- ---- ---- 1.8785 +.0035 1.8750 225 ---- ---- ---- ---- 1.8285 +.0035 1.8250 230 ---- ---- ---- ---- 1.7785 +.0035 1.7750 235 ---- ---- ---- ---- 1.7285 +.0035 1.7250 240 ---- ---- ---- ---- 1.6785 +.0035 1.6750 245 ---- ---- ---- ---- 1.6285 +.0035 1.6250 250 ---- ---- ---- ---- 1.5785 +.0035 1.5750 255 ---- ---- ---- ---- 1.5285 +.0035 1.5250 260 ---- ---- ---- ---- 1.4785 +.0035 1.4750 265 ---- ---- ---- ---- 1.4285 +.0035 1.4250 270 ---- ---- ---- ---- 1.3785 +.0035 1.3750 275 ---- ---- ---- ---- 1.3285 +.0035 1.3250 1 280 ---- ---- ---- ---- 1.2785 +.0035 1.2750 285 ---- ---- ---- ---- 1.2285 +.0035 1.2250 290 ---- ---- ---- ---- 1.1785 +.0035 1.1750 295 ---- ---- ---- ---- 1.1285 +.0035 1.1250 300 ---- ---- ---- ---- 1.0785 +.0035 1.0750 3 305 ---- ---- ---- ---- 1.0285 +.0035 1.0250 310 ---- ---- ---- ---- .9785 +.0035 .9750 315 ---- ---- ---- ---- .9285 +.0035 .9250 320 ---- ---- ---- ---- .8785 +.0030 .8755 325 ---- ---- ---- ---- .8290 +.0035 .8255 330 ---- ---- ---- ---- .7795 +.0035 .7760 335 ---- ---- ---- ---- .7300 +.0030 .7270 44 340 ---- ---- .6315A .6315A .6810 +.0030 .6780 345 ---- ---- ---- ---- .6320 +.0025 .6295 350 ---- .6030B .5345A .5345A .5835 +.0025 .5810 110 355 ---- ---- ---- ---- .5350 +.0015 .5335 4 360 ---- .5065B .4400A .4400A .4875 +.0010 .4865 364 ---- ---- ---- ---- .4500 +.0005 .4495 365 ---- ---- ---- ---- .4405 UNCH .4405 4 366 ---- ---- ---- ---- .4315 UNCH .4315 367 ---- ---- ---- ---- .4220 UNCH .4220 368 ---- ---- ---- ---- .4130 UNCH .4130 369 ---- ---- ---- ---- .4035 -.0010 .4045 370 ---- .4130B .3500A .3500A .3945 -.0010 .3955 26 371 ---- ---- ---- ---- .3855 -.0010 .3865 372 ---- ---- ---- ---- .3765 -.0015 .3780 373 ---- ---- ---- ---- .3675 -.0015 .3690 374 ---- ---- ---- ---- .3585 -.0020 .3605 375 ---- ---- .3130A .3130A .3500 -.0020 .3520 28 376 ---- ---- .3035A .3035A .3410 -.0025 .3435 377 ---- ---- .2965A .2965A .3325 -.0025 .3350 378 ---- ---- .2870A .2870A .3235 -.0030 .3265 296 379 ---- ---- .2790A .2790A .3150 -.0030 .3180 380 ---- .3240B .2665A .3240B .3065 -.0035 .3100 185 381 ---- .3075B .2635A .3040B .2980 -.0040 .3020 382 ---- .2980B .2555A .2980B .2900 -.0040 .2940 383 ---- .2900B .2490A .2900B .2815 -.0045 .2860 1 384 ---- .2830B .2355A .2820B .2735 -.0045 .2780 1 385 ---- .2750B .2280A .2740B .2655 -.0045 .2700 58 386 ---- .2665B .2210A .2210A .2575 -.0050 .2625 9 387 ---- .2595B .2140A .2565B .2495 -.0055 .2550 6 388 ---- .2515B .2065A .2485B .2420 -.0050 .2470 21 389 ---- .2440B .2000A .2435B .2340 -.0060 .2400 1 390 ---- .2415B .1930A .1930A .2265 -.0060 .2325 55 391 ---- .2335B .1865A .2335B .2195 -.0060 .2255 392 ---- .2265B .1800A .1800A .2120 -.0065 .2185 3 393 ---- .2190B .1735A .1735A .2050 -.0065 .2115 8 394 ---- .2115B .1670A .1670A .1980 -.0070 .2050 46 395 ---- .2070B .1605A .1605A .1915 -.0065 .1980 55 396 ---- .1995B .1545A .1545A .1845 -.0075 .1920 32 397 ---- .1930B .1485A .1485A .1780 -.0075 .1855 2 398 ---- .1865B .1430A .1430A .1720 -.0075 .1795 5 399 ---- .1800B .1375A .1375A .1655 -.0080 .1735 12 400 ---- .1745B .1315A .1315A .1595 -.0085 79 .1680 443 401 ---- .1675B .1265A .1265A .1535 -.0085 .1620 54 402 ---- .1620B .1215A .1215A .1475 -.0090 .1565 100 403 ---- .1560B .1165A .1165A .1415 -.0095 .1510 47 404 ---- .1510B .1115A .1115A .1360 -.0095 .1455 81 405 .1180 .1450B .1070A .1160A .1300 -.0100 76 .1400 6 943 406 ---- .1395B .1025A .1025A .1250 -.0100 .1350 151 407 ---- .1345B .0980A .0980A .1195 -.0100 .1295 16 213 408 .1235 .1300B .0940A .0940A .1145 -.0105 14 .1250 25 140 409 ---- .1245B .0900A .0900A .1095 -.0105 .1200 60 410 .1090 .1195B .0860 .1140B .1045 -.0110 221 .1155 1 436 411 .1060 .1150B .0820A .1095B .1000 -.0110 7 .1110 131 412 ---- .1105B .0785A .0785A .0955 -.0110 .1065 48 413 ---- .1060B .0750A .0750A .0915 -.0105 143 .1020 75 414 ---- .1020B .0715A .0715A .0875 -.0105 .0980 1 209 415 .0895 .0975B .0685A .0750A .0835 -.0105 13 .0940 307 416 ---- .0935B .0655A .0655A .0795 -.0110 .0905 3 18 417 ---- .0900B .0625A .0625A .0760 -.0105 .0865 12 418 ---- .0860B .0595A .0595A .0725 -.0105 .0830 11 419 ---- .0825B .0570A .0570A .0695 -.0105 .0800 13 420 ---- .0795B .0545A .0545A .0660 -.0105 1 .0765 177 1267 421 ---- .0755B .0520A .0520A .0630 -.0105 .0735 26 422 ---- .0725B .0495A .0495A .0600 -.0100 1 .0700 209 423 ---- .0695B .0475A .0475A .0575 -.0100 .0675 6 424 ---- .0665B .0450A .0450A .0545 -.0100 .0645 16 425 .0520 .0635B .0430A .0445A .0520 -.0095 53 .0615 23 1140 426 ---- .0605B .0410A .0410A .0495 -.0095 .0590 19 427 ---- .0580B .0390A .0390A .0475 -.0090 .0565 10 428 ---- .0555B .0375A .0375A .0450 -.0090 .0540 8 429 ---- .0530B .0355A .0355A .0430 -.0090 .0520 2 55 430 .0445 .0510B .0335A .0425A .0410 -.0085 41 .0495 12 460 431 ---- .0485B .0325A .0325A .0390 -.0085 .0475 15 432 ---- .0460B .0310A .0310A .0370 -.0085 .0455 30 433 ---- .0440B .0295A .0295A .0350 -.0085 .0435 59 434 .0415 .0425B .0280A .0280A .0335 -.0080 1 .0415 20 435 .0325 .0405B .0265A .0345B .0320 -.0080 71 .0400 12 361 436 ---- .0385B .0255A .0255A .0300 -.0080 286 .0380 11 437 ---- .0370B .0245A .0245A .0285 -.0080 .0365 301 438 .0270 .0270 .0235A .0290B .0275 -.0075 10 .0350 250 439 .0255 .0255 .0220A .0240A .0260 -.0075 5 .0335 4 440 .0245 .0325B .0210A .0230A .0245 -.0075 5 .0320 75 620 441 ---- ---- .0205A .0205A .0235 -.0070 .0305 201 442 .0215 .0295B .0195A .0210A .0225 -.0065 5 .0290 211 443 .0210 .0210 .0190A .0200A .0210 -.0070 5 .0280 22 444 .0200 .0220 .0180A .0210A .0200 -.0065 6 .0265 20 445 .0190 .0190 .0170A .0180A .0190 -.0065 5 .0255 56 446 ---- ---- .0165A .0165A .0180 -.0065 .0245 18 447 .0175 .0175 .0160A .0165A .0175 -.0055 5 .0230 448 .0165 .0165 .0145A .0160A .0165 -.0055 5 .0220 233 450 .0150 .0160 .0140A .0160 .0150 -.0050 3 .0200 2 4193 455 .0130 .0135 .0110A .0125A .0120 -.0040 10 .0160 2 264 460 .0100 .0105 .0095A .0095A .0095 -.0035 10 .0130 1 90 465 ---- ---- .0080A .0080A .0075 -.0030 .0105 56 470 ---- ---- .0065A .0065A .0060 -.0025 .0085 3 86 475 ---- ---- .0055A .0055A .0050 -.0020 .0070 695 480 ---- ---- .0050A .0050A .0045 -.0015 .0060 207 485 ---- ---- .0040A .0040A .0035 -.0015 .0050 308 490 ---- ---- .0035A .0035A .0030 -.0015 .0045 274 495 ---- ---- .0030A .0030A .0025 -.0015 .0040 1003 500 ---- ---- .0030A .0030A .0025 -.0010 .0035 2822 505 ---- ---- ---- ---- .0020 -.0015 .0035 20 510 ---- ---- ---- ---- .0020 -.0010 1 .0030 176 515 ---- ---- ---- ---- .0015 -.0010 .0025 50 520 ---- ---- ---- ---- .0015 -.0010 .0025 52 525 ---- ---- ---- ---- .0015 -.0010 .0025 50 530 ---- ---- ---- ---- .0015 -.0005 2 .0020 30 535 ---- ---- ---- ---- .0010 -.0010 .0020 1 36 540 ---- ---- ---- ---- .0010 -.0005 .0015 4 545 ---- ---- ---- ---- .0010 -.0005 .0015 16 550 ---- ---- ---- ---- .0010 -.0005 .0015 40 555 ---- ---- ---- ---- .0010 -.0005 .0015 1 1 560 ---- ---- ---- ---- .0010 -.0005 .0015 11 565 ---- ---- ---- ---- .0010 UNCH .0010 10 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 4 580 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 21 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 32 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8350 +.0075 3.8275 050 ---- ---- ---- ---- 3.5850 +.0075 3.5775 075 ---- ---- ---- ---- 3.3350 +.0075 3.3275 100 ---- ---- ---- ---- 3.0850 +.0075 3.0775 125 ---- ---- ---- ---- 2.8350 +.0075 2.8275 150 ---- ---- ---- ---- 2.5850 +.0075 2.5775 175 ---- ---- ---- ---- 2.3350 +.0075 2.3275 200 ---- ---- ---- ---- 2.0850 +.0075 2.0775 220 ---- ---- ---- ---- 1.8850 +.0075 1.8775 225 ---- ---- ---- ---- 1.8350 +.0075 1.8275 230 ---- ---- ---- ---- 1.7850 +.0075 1.7775 235 ---- ---- ---- ---- 1.7350 +.0075 1.7275 240 ---- ---- ---- ---- 1.6850 +.0075 1.6775 245 ---- ---- ---- ---- 1.6350 +.0075 1.6275 250 ---- ---- ---- ---- 1.5850 +.0075 1.5775 255 ---- ---- ---- ---- 1.5350 +.0075 1.5275 260 ---- ---- ---- ---- 1.4850 +.0075 1.4775 1 265 ---- ---- ---- ---- 1.4350 +.0075 1.4275 270 ---- ---- ---- ---- 1.3850 +.0075 1.3775 275 ---- ---- ---- ---- 1.3350 +.0075 1.3275 280 ---- ---- ---- ---- 1.2850 +.0075 1.2775 285 ---- ---- ---- ---- 1.2350 +.0075 1.2275 290 ---- ---- ---- ---- 1.1850 +.0070 1.1780 295 ---- ---- ---- ---- 1.1355 +.0070 1.1285 300 ---- ---- ---- ---- 1.0860 +.0075 1.0785 305 ---- ---- ---- ---- 1.0365 +.0070 1.0295 310 ---- ---- ---- ---- .9870 +.0070 .9800 1 315 ---- ---- ---- ---- .9380 +.0070 .9310 320 ---- .8895B .8370A .8370A .8890 +.0065 .8825 1 325 ---- ---- ---- ---- .8400 +.0060 .8340 42 330 ---- .8100B .7410A .7410A .7915 +.0060 .7855 3 335 ---- ---- ---- ---- .7440 +.0060 .7380 340 ---- .7145B .6470A .6470A .6965 +.0055 .6910 2 345 ---- ---- ---- ---- .6495 +.0045 .6450 350 ---- .6210B .5560A .5560A .6035 +.0040 .5995 4 355 ---- ---- ---- ---- .5580 +.0030 .5550 10 360 ---- .5310B .4695A .4695A .5140 +.0025 .5115 3 365 ---- ---- .4335A .4335A .4710 +.0015 .4695 12 366 ---- ---- .4240A .4240A .4625 +.0010 .4615 367 ---- .4570B .4175A .4570B .4545 +.0015 .4530 368 ---- .4505B .4080A .4505B .4460 +.0010 .4450 369 ---- .4420B .4005A .4405B .4380 +.0010 .4370 370 ---- .4455B .3880A .3880A .4295 +.0005 .4290 13 371 ---- .4305B .3860A .4270B .4215 +.0005 .4210 372 ---- .4225B .3770A .3770A .4135 +.0005 .4130 373 ---- .4145B .3705A .3705A .4055 UNCH .4055 374 ---- .4060B .3630A .4025B .3975 UNCH .3975 2 375 ---- .3980B .3555A .3945B .3895 -.0005 .3900 2 376 ---- .3900B .3425A .3425A .3820 -.0005 .3825 377 ---- .3825B .3355A .3355A .3740 -.0010 .3750 378 ---- .3745B .3280A .3280A .3665 -.0010 .3675 379 ---- .3665B .3210A .3210A .3590 -.0010 .3600 1 380 .3230 .3655B .3140A .3655B .3515 -.0015 1 .3530 9 381 ---- .3515B .3070A .3070A .3440 -.0015 .3455 382 ---- .3450B .3000A .3000A .3370 -.0015 .3385 383 ---- .3430B .2935A .2935A .3295 -.0020 .3315 384 ---- .3355B .2865A .2865A .3225 -.0020 .3245 385 ---- .3280B .2800A .2800A .3150 -.0025 .3175 26 386 ---- .3210B .2735A .2735A .3080 -.0025 .3105 387 ---- .3135B .2670A .2670A .3015 -.0020 .3035 8 388 ---- .3065B .2605A .2605A .2945 -.0025 .2970 389 ---- .2995B .2545A .2545A .2875 -.0030 .2905 2 390 ---- .2925B .2475A .2475A .2810 -.0030 10 .2840 15 391 ---- .2860B .2415A .2860B .2745 -.0030 .2775 392 ---- .2795B .2355A .2795B .2680 -.0030 .2710 393 ---- .2725B .2295A .2295A .2615 -.0035 .2650 394 ---- .2660B .2240A .2660B .2550 -.0035 .2585 1 395 ---- .2600B .2180A .2600B .2490 -.0035 .2525 126 396 ---- .2535B .2125A .2535B .2430 -.0035 .2465 397 ---- .2475B .2070A .2475B .2370 -.0035 .2405 25 398 .2165 .2410B .2015A .2410B .2310 -.0040 10 .2350 399 ---- .2350B .1960A .2350B .2250 -.0040 .2290 47 400 .2055 .2295B .1905A .2290B .2195 -.0040 10 .2235 205 401 ---- .2235B .1855A .2235B .2135 -.0045 .2180 402 ---- .2180B .1805A .2180B .2080 -.0045 .2125 42 403 ---- .2125B .1755A .2125B .2025 -.0045 .2070 404 ---- .2075B .1710A .2075B .1975 -.0045 .2020 30 405 ---- .2020B .1660A .2020B .1920 -.0045 .1965 255 406 ---- .1970B .1610A .1970B .1870 -.0045 .1915 407 ---- .1915B .1570A .1915B .1820 -.0045 .1865 20 408 ---- .1865B .1525A .1865B .1770 -.0045 .1815 1 409 ---- .1820B .1485A .1820B .1720 -.0050 .1770 3 410 ---- .1770B .1440A .1770B .1675 -.0050 2 .1725 275 411 ---- .1725B .1400A .1725B .1625 -.0050 .1675 412 .1550 .1675B .1360A .1660B .1580 -.0050 2 .1630 7 413 ---- .1630B .1320A .1630B .1535 -.0055 .1590 414 ---- .1585B .1285A .1585B .1495 -.0050 .1545 16 415 .1475 .1545B .1245A .1500B .1450 -.0055 12 .1505 706 416 ---- .1500B .1210A .1500B .1410 -.0055 .1465 417 ---- .1460B .1175A .1460B .1370 -.0050 .1420 8 418 ---- .1420B .1140A .1420B .1330 -.0055 .1385 419 ---- .1380B .1105A .1380B .1290 -.0055 .1345 12 420 .1245 .1340B .1070A .1230A .1250 -.0060 4 .1310 1028 421 .1220 .1305B .1040A .1195A .1215 -.0055 1 .1270 1 422 ---- .1265B .1010A .1260B .1180 -.0055 .1235 1 423 ---- .1230B .0980A .1225B .1145 -.0055 .1200 480 424 ---- .1195B .0950A .1195B .1110 -.0055 .1165 425 ---- .1160B .0920A .1160B .1075 -.0060 .1135 2285 426 ---- .1125B .0895A .1125B .1045 -.0055 .1100 427 ---- .1095B .0865A .1095B .1015 -.0055 .1070 428 ---- .1060B .0840A .1060B .0980 -.0060 .1040 10 429 ---- .1030B .0815A .1030B .0950 -.0060 .1010 33 430 ---- .1000B .0790A .1000B .0925 -.0055 5 .0980 1 125 431 ---- .0970B .0765A .0970B .0895 -.0055 .0950 432 ---- .0945B .0740A .0945B .0865 -.0060 .0925 433 ---- .0915B .0720A .0915B .0840 -.0060 .0900 434 ---- .0885B .0695A .0885B .0815 -.0055 .0870 435 .0850 .0860B .0670A .0670A .0790 -.0055 30 .0845 6 302 436 ---- .0835B .0655A .0835B .0765 -.0055 .0820 8 440 ---- .0750B .0575A .0750B .0675 -.0055 .0730 14 342 445 ---- .0640B .0495A .0640B .0575 -.0055 .0630 8 85 450 .0450 .0550B .0425A .0425A .0490 -.0050 20 .0540 218 2595 455 ---- .0475B .0365A .0365A .0420 -.0045 .0465 1 125 460 ---- .0405B .0310A .0310A .0355 -.0045 .0400 5 368 465 ---- ---- .0270A .0270A .0305 -.0040 .0345 239 470 ---- ---- .0235A .0235A .0260 -.0040 .0300 45 475 .0250 .0250 .0200A .0220A .0225 -.0035 6 .0260 51 3381 480 .0180 .0180 .0180 .0195B .0195 -.0030 3 .0225 1 1004 485 ---- ---- .0155A .0155A .0170 -.0025 .0195 741 490 ---- ---- .0140A .0140A .0145 -.0025 .0170 365 495 ---- ---- .0125A .0125A .0125 -.0025 .0150 28 500 .0100 .0105 .0100 .0110B .0110 -.0020 2 .0130 1 1884 505 ---- ---- .0100A .0100A .0100 -.0015 .0115 42 510 ---- ---- .0090A .0090A .0085 -.0020 .0105 3 228 515 ---- ---- .0080A .0080A .0075 -.0015 .0090 121 520 ---- ---- .0075A .0075A .0070 -.0015 .0085 66 525 ---- ---- .0065A .0065A .0060 -.0015 .0075 1 692 530 ---- ---- .0060A .0060A .0055 -.0010 .0065 10 535 ---- ---- .0055A .0055A .0050 -.0010 .0060 605 540 ---- ---- .0050A .0050A .0045 -.0010 .0055 211 545 ---- ---- ---- ---- .0040 -.0010 .0050 26 550 ---- ---- ---- ---- .0040 -.0005 .0045 18 1479 555 ---- ---- ---- ---- .0035 -.0010 .0045 23 560 ---- ---- ---- ---- .0035 -.0005 .0040 2 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- ---- ---- ---- .0030 -.0005 .0035 11 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0025 -.0005 .0030 1 600 ---- ---- ---- ---- .0020 -.0005 .0025 10 625 ---- ---- ---- ---- .0015 -.0005 .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 5 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8350 +.0075 3.8275 050 ---- ---- ---- ---- 3.5850 +.0075 3.5775 075 ---- ---- ---- ---- 3.3350 +.0075 3.3275 100 ---- ---- ---- ---- 3.0850 +.0075 3.0775 125 ---- ---- ---- ---- 2.8350 +.0075 2.8275 150 ---- ---- ---- ---- 2.5850 +.0075 2.5775 175 ---- ---- ---- ---- 2.3350 +.0075 2.3275 200 ---- ---- ---- ---- 2.0850 +.0075 2.0775 220 ---- ---- ---- ---- 1.8850 +.0075 1.8775 225 ---- ---- ---- ---- 1.8350 +.0075 1.8275 230 ---- ---- ---- ---- 1.7850 +.0075 1.7775 235 ---- ---- ---- ---- 1.7350 +.0075 1.7275 240 ---- ---- ---- ---- 1.6850 +.0075 1.6775 245 ---- ---- ---- ---- 1.6350 +.0075 1.6275 250 ---- ---- ---- ---- 1.5850 +.0075 1.5775 255 ---- ---- ---- ---- 1.5350 +.0075 1.5275 260 ---- ---- ---- ---- 1.4850 +.0075 1.4775 265 ---- ---- ---- ---- 1.4350 +.0075 1.4275 270 ---- ---- ---- ---- 1.3850 +.0075 1.3775 275 ---- ---- ---- ---- 1.3350 +.0075 1.3275 280 ---- ---- ---- ---- 1.2850 +.0070 1.2780 285 ---- ---- ---- ---- 1.2355 +.0070 1.2285 290 ---- ---- ---- ---- 1.1860 +.0070 1.1790 1 295 ---- ---- ---- ---- 1.1365 +.0065 1.1300 300 ---- ---- 1.0365A 1.0365A 1.0875 +.0065 1.0810 1 305 ---- ---- ---- ---- 1.0390 +.0070 1.0320 310 ---- 1.0090B .9395A .9395A .9905 +.0065 .9840 1 315 ---- ---- ---- ---- .9425 +.0065 .9360 320 ---- .9130B .8445A .8445A .8950 +.0060 .8890 1 325 ---- ---- ---- ---- .8475 +.0055 .8420 330 ---- .8185B .7520A .7520A .8010 +.0050 .7960 1 335 ---- ---- ---- ---- .7550 +.0045 .7505 340 ---- .7265B .6625A .6625A .7100 +.0045 .7055 7 345 ---- ---- ---- ---- .6655 +.0035 .6620 350 ---- .6385B .5770A .5770A .6220 +.0030 .6190 35 355 ---- ---- .5415A .5415A .5795 +.0025 .5770 2 360 ---- .5540B .4960A .5540B .5385 +.0020 .5365 9 365 ---- .5070B .4620A .4620A .4985 +.0015 .4970 3 370 ---- .4740B .4205A .4740B .4595 +.0005 .4590 2 375 ---- .4300B .3855A .3855A .4225 -.0005 .4230 1 380 ---- .3995B .3520A .3520A .3870 -.0010 .3880 26 385 ---- .3650B .3200A .3200A .3535 -.0015 .3550 10 390 .2900 .3325B .2900 .3325B .3215 -.0025 1 .3240 13 395 ---- .3015B .2620A .3015B .2920 -.0025 .2945 5 400 ---- .2730B .2355A .2730B .2640 -.0030 .2670 670 405 ---- .2470B .2120A .2470B .2375 -.0035 20 .2410 691 410 ---- .2225B .1900A .2225B .2135 -.0035 .2170 1058 415 ---- .2000B .1695A .2000B .1915 -.0035 .1950 7 420 ---- .1790B .1510A .1790B .1710 -.0035 .1745 651 425 ---- .1600B .1345A .1600B .1525 -.0035 .1560 829 430 ---- .1430B .1190A .1430B .1355 -.0040 .1395 243 435 ---- .1270B .1055A .1270B .1205 -.0040 .1245 71 440 ---- .1130B .0935A .1130B .1070 -.0040 .1110 395 445 ---- .1000B .0830A .1000B .0945 -.0040 .0985 18 450 .0805 .0900B .0735A .0780A .0835 -.0040 20 .0875 1061 455 ---- .0795B .0650A .0795B .0740 -.0040 .0780 95 460 ---- .0705B .0580A .0580A .0655 -.0035 .0690 11 465 ---- .0620B .0515A .0515A .0580 -.0035 .0615 232 470 ---- .0550B .0455A .0455A .0510 -.0035 .0545 63 475 ---- ---- .0405A .0405A .0450 -.0035 .0485 1030 480 ---- ---- .0360A .0360A .0400 -.0030 .0430 107 485 ---- ---- .0320A .0320A .0355 -.0030 .0385 11 490 ---- ---- .0290A .0290A .0315 -.0025 .0340 364 495 ---- ---- .0260A .0260A .0280 -.0025 .0305 10 500 .0255 .0255 .0230A .0240A .0250 -.0025 15 .0275 736 505 ---- ---- .0210A .0210A .0225 -.0020 .0245 1 510 ---- ---- .0190A .0190A .0200 -.0020 .0220 20 515 ---- ---- .0170A .0170A .0180 -.0020 .0200 1 520 ---- ---- .0155A .0155A .0160 -.0020 .0180 61 525 ---- ---- .0140A .0140A .0145 -.0020 .0165 7 530 ---- ---- .0130A .0130A .0130 -.0020 .0150 10 535 ---- ---- .0115A .0115A .0120 -.0015 .0135 69 540 ---- ---- .0105A .0105A .0110 -.0015 .0125 5 545 ---- ---- .0100A .0100A .0100 -.0015 .0115 14 550 .0090 .0090 .0090 .0090 .0090 -.0015 3 .0105 32 555 ---- ---- .0085A .0085A .0080 -.0015 .0095 7 560 ---- ---- .0075A .0075A .0075 -.0010 .0085 12 565 ---- ---- .0070A .0070A .0070 -.0010 .0080 570 ---- ---- .0065A .0065A .0065 -.0010 .0075 56 575 ---- ---- ---- ---- .0060 -.0005 6 .0065 580 ---- ---- ---- ---- .0055 -.0005 .0060 600 ---- ---- ---- ---- .0040 -.0005 .0045 21 625 ---- ---- ---- ---- .0030 -.0005 .0035 8 650 ---- ---- ---- ---- .0020 -.0005 .0025 26 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0095 3.8295 050 ---- ---- ---- ---- 3.5890 +.0095 3.5795 075 ---- ---- ---- ---- 3.3390 +.0095 3.3295 100 ---- ---- ---- ---- 3.0890 +.0095 3.0795 125 ---- ---- ---- ---- 2.8390 +.0095 2.8295 150 ---- ---- ---- ---- 2.5890 +.0095 2.5795 175 ---- ---- ---- ---- 2.3390 +.0095 2.3295 200 ---- ---- ---- ---- 2.0890 +.0095 2.0795 220 ---- ---- ---- ---- 1.8890 +.0095 1.8795 225 ---- ---- ---- ---- 1.8390 +.0095 1.8295 230 ---- ---- ---- ---- 1.7890 +.0095 1.7795 235 ---- ---- ---- ---- 1.7390 +.0095 1.7295 240 ---- ---- ---- ---- 1.6890 +.0095 1.6795 245 ---- ---- ---- ---- 1.6390 +.0095 1.6295 250 ---- ---- ---- ---- 1.5890 +.0095 1.5795 255 ---- ---- ---- ---- 1.5390 +.0095 1.5295 260 ---- ---- ---- ---- 1.4890 +.0095 1.4795 7 265 ---- ---- ---- ---- 1.4390 +.0095 1.4295 270 ---- ---- ---- ---- 1.3890 +.0090 1.3800 1 275 ---- ---- ---- ---- 1.3395 +.0090 1.3305 280 ---- ---- ---- ---- 1.2900 +.0090 1.2810 285 ---- ---- ---- ---- 1.2405 +.0085 1.2320 290 ---- ---- 1.1400A 1.1400A 1.1915 +.0085 1.1830 295 ---- ---- ---- ---- 1.1430 +.0085 1.1345 300 ---- 1.1120B 1.0435A 1.1120B 1.0945 +.0080 1.0865 48 305 ---- ---- ---- ---- 1.0465 +.0080 1.0385 310 ---- 1.0160B .9490A 1.0160B .9990 +.0075 .9915 315 ---- ---- ---- ---- .9525 +.0080 .9445 320 ---- .9220B .8565A .9215B .9060 +.0075 .8985 325 ---- ---- ---- ---- .8600 +.0065 .8535 330 ---- .8310B .7675A .7675A .8150 +.0065 .8085 335 ---- ---- ---- ---- .7710 +.0060 .7650 340 ---- .7425B .6815A .6815A .7275 +.0055 .7220 345 ---- ---- ---- ---- .6850 +.0050 .6800 350 ---- .6575B .5995A .5995A .6435 +.0040 .6395 10 355 ---- .6115B .5640A .5640A .6030 +.0035 .5995 360 ---- .5770B .5225A .5225A .5635 +.0025 .5610 365 ---- .5330B .4860A .4860A .5255 +.0020 .5235 370 ---- .5010B .4510A .4510A .4890 +.0015 .4875 375 ---- .4650B .4175A .4175A .4540 +.0015 .4525 380 ---- .4305B .3850A .3850A .4200 +.0005 .4195 385 ---- .3975B .3545A .3975B .3880 UNCH .3880 390 ---- .3665B .3260A .3665B .3575 UNCH .3575 395 ---- .3375B .2985A .3375B .3285 -.0005 .3290 400 ---- .3100B .2730A .3100B .3015 -.0005 .3020 7 405 .2500 .2835B .2495A .2495A .2760 -.0010 1 .2770 96 410 .2500 .2590B .2270A .2590B .2520 -.0015 1 .2535 197 415 ---- .2360B .2065A .2360B .2295 -.0020 .2315 118 420 ---- .2155B .1875A .2155B .2085 -.0025 .2110 17 425 ---- .1960B .1700A .1960B .1895 -.0025 .1920 4 430 ---- .1780B .1540A .1780B .1720 -.0025 .1745 3 435 ---- .1615B .1395A .1615B .1555 -.0030 .1585 115 440 ---- .1465B .1260A .1465B .1405 -.0035 .1440 88 445 ---- .1325B .1140A .1325B .1270 -.0035 .1305 8 450 ---- .1200B .1030A .1200B .1150 -.0030 .1180 125 455 ---- .1085B .0930A .1085B .1035 -.0035 .1070 460 ---- .0990B .0840A .0990B .0935 -.0030 .0965 2 465 ---- .0895B .0760A .0895B .0845 -.0030 .0875 10 470 ---- .0810B .0690A .0810B .0760 -.0030 .0790 1 475 ---- .0730B .0625A .0625A .0685 -.0030 .0715 110 480 ---- .0655B .0565A .0565A .0620 -.0030 .0650 36 485 ---- .0590B .0510A .0590B .0555 -.0030 .0585 490 ---- ---- .0465A .0465A .0505 -.0030 .0535 495 ---- ---- .0425A .0425A .0455 -.0030 .0485 3 500 ---- ---- .0385A .0385A .0410 -.0030 .0440 8 505 ---- ---- .0350A .0350A .0370 -.0030 .0400 510 ---- ---- .0320A .0320A .0335 -.0030 .0365 4 515 ---- ---- .0295A .0295A .0305 -.0030 .0335 1 520 ---- ---- .0270A .0270A .0280 -.0025 .0305 525 ---- ---- .0245A .0245A .0255 -.0025 .0280 49 530 ---- ---- .0225A .0225A .0230 -.0025 .0255 535 ---- ---- .0205A .0205A .0210 -.0025 .0235 2 540 ---- ---- .0190A .0190A .0195 -.0020 .0215 545 ---- ---- .0175A .0175A .0175 -.0020 .0195 4 550 ---- ---- .0160A .0160A .0165 -.0015 .0180 1 555 ---- ---- .0150A .0150A .0150 -.0015 .0165 11 560 ---- ---- .0135A .0135A .0135 -.0020 .0155 565 ---- ---- .0125A .0125A .0125 -.0015 .0140 570 ---- ---- .0115A .0115A .0115 -.0015 .0130 575 ---- ---- .0110A .0110A .0105 -.0015 .0120 580 ---- ---- .0100A .0100A .0100 -.0010 .0110 600 ---- ---- .0080A .0080A .0070 -.0015 .0085 625 ---- ---- ---- ---- .0050 -.0010 .0060 13 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0095 3.8295 050 ---- ---- ---- ---- 3.5890 +.0095 3.5795 075 ---- ---- ---- ---- 3.3390 +.0095 3.3295 100 ---- ---- ---- ---- 3.0890 +.0095 3.0795 125 ---- ---- ---- ---- 2.8390 +.0095 2.8295 150 ---- ---- ---- ---- 2.5890 +.0095 2.5795 175 ---- ---- ---- ---- 2.3390 +.0095 2.3295 200 ---- ---- ---- ---- 2.0890 +.0095 2.0795 220 ---- ---- ---- ---- 1.8890 +.0095 1.8795 225 ---- ---- ---- ---- 1.8390 +.0095 1.8295 230 ---- ---- ---- ---- 1.7890 +.0095 1.7795 235 ---- ---- ---- ---- 1.7390 +.0095 1.7295 240 ---- ---- ---- ---- 1.6890 +.0095 1.6795 245 ---- ---- ---- ---- 1.6390 +.0095 1.6295 250 ---- ---- ---- ---- 1.5890 +.0095 1.5795 255 ---- ---- ---- ---- 1.5390 +.0095 1.5295 260 ---- ---- ---- ---- 1.4890 +.0095 1.4795 265 ---- ---- ---- ---- 1.4395 +.0095 1.4300 270 ---- ---- ---- ---- 1.3900 +.0095 1.3805 275 ---- ---- ---- ---- 1.3405 +.0090 1.3315 280 ---- ---- 1.2415A 1.2415A 1.2920 +.0090 1.2830 285 ---- ---- ---- ---- 1.2435 +.0085 1.2350 290 ---- 1.2110B 1.1450A 1.2110B 1.1955 +.0085 1.1870 295 ---- ---- ---- ---- 1.1480 +.0085 1.1395 300 ---- 1.1160B 1.0510A 1.1160B 1.1005 +.0080 1.0925 305 ---- ---- ---- ---- 1.0540 +.0080 1.0460 310 ---- 1.0225B .9590A 1.0225B 1.0075 +.0070 1.0005 315 ---- ---- ---- ---- .9620 +.0070 .9550 320 ---- .9315B .8700A .9315B .9170 +.0065 .9105 325 ---- ---- ---- ---- .8730 +.0065 .8665 330 ---- .8430B .7840A .8430B .8295 +.0060 .8235 335 ---- ---- ---- ---- .7865 +.0050 .7815 340 ---- .7585B .7020A .7585B .7450 +.0050 .7400 345 ---- ---- ---- ---- .7045 +.0050 .6995 350 ---- .6770B .6240A .6770B .6645 +.0040 .6605 355 ---- ---- ---- ---- .6260 +.0035 .6225 360 ---- .5995B .5505A .5505A .5885 +.0030 .5855 365 ---- ---- .5155A .5155A .5520 +.0025 .5495 370 ---- .5265B .4820A .4820A .5175 +.0025 .5150 375 ---- .4920B .4495A .4495A .4840 +.0020 .4820 380 ---- .4590B .4185A .4185A .4515 +.0010 .4505 385 ---- .4275B .3880A .4275B .4210 +.0010 .4200 6 390 ---- .3985B .3600A .3985B .3915 +.0005 .3910 66 395 ---- .3715B .3340A .3715B .3635 UNCH .3635 400 ---- .3445B .3090A .3445B .3365 -.0005 .3370 27 405 ---- .3190B .2855A .3190B .3115 -.0005 .3120 10 38 410 ---- .2945B .2630A .2945B .2875 -.0010 12 .2885 453 415 ---- .2720B .2430A .2720B .2660 -.0010 .2670 34 165 420 ---- .2510B .2235A .2510B .2455 -.0010 .2465 1 11 425 ---- .2310B .2050A .2310B .2265 -.0010 .2275 38 430 ---- .2125B .1885A .2125B .2085 -.0015 .2100 85 435 ---- .1955B .1735A .1950B .1915 -.0015 2 .1930 220 440 ---- .1795B .1590A .1795B .1760 -.0015 .1775 455 445 ---- .1650B .1470A .1470A .1615 -.0020 .1635 3 450 ---- .1515B .1345A .1510B .1485 -.0015 .1500 353 455 ---- .1390B .1240A .1385B .1360 -.0020 .1380 100 460 ---- .1275B .1135A .1275B .1245 -.0020 .1265 240 465 ---- .1170B .1040A .1170B .1145 -.0015 .1160 19 470 ---- .1075B .0955A .0955A .1050 -.0020 .1070 475 ---- .0985B .0880A .0880A .0960 -.0020 .0980 2 87 480 ---- ---- .0810A .0810A .0880 -.0020 .0900 76 485 ---- ---- .0745A .0745A .0805 -.0020 .0825 29 166 490 .0665 .0665 .0665 .0740B .0740 -.0020 2 .0760 15 495 ---- ---- .0630A .0630A .0680 -.0020 .0700 10 500 ---- ---- .0580A .0580A .0625 -.0020 .0645 1 49 505 ---- ---- .0535A .0535A .0570 -.0020 .0590 11 510 ---- ---- .0495A .0495A .0525 -.0020 .0545 6 515 ---- ---- .0455A .0455A .0480 -.0020 .0500 56 520 ---- ---- .0420A .0420A .0445 -.0015 .0460 34 525 ---- ---- .0390A .0390A .0410 -.0015 .0425 60 530 ---- ---- .0360A .0360A .0375 -.0020 .0395 300 535 ---- ---- .0335A .0335A .0345 -.0020 .0365 50 540 ---- ---- .0310A .0310A .0320 -.0015 .0335 545 ---- ---- .0285A .0285A .0295 -.0015 .0310 10 550 ---- ---- .0265A .0265A .0275 -.0015 .0290 20 555 ---- ---- .0250A .0250A .0255 -.0015 .0270 560 ---- ---- .0230A .0230A .0235 -.0015 .0250 565 ---- ---- .0215A .0215A .0215 -.0015 .0230 570 ---- ---- .0200A .0200A .0200 -.0015 .0215 575 ---- ---- .0190A .0190A .0185 -.0015 .0200 70 580 ---- ---- .0180A .0180A .0175 -.0010 .0185 600 ---- ---- ---- ---- .0130 -.0010 .0140 21 625 ---- ---- ---- ---- .0090 -.0010 .0100 650 ---- ---- ---- ---- .0065 -.0010 .0075 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0115 3.8295 050 ---- ---- ---- ---- 3.5910 +.0115 3.5795 075 ---- ---- ---- ---- 3.3410 +.0115 3.3295 100 ---- ---- ---- ---- 3.0910 +.0115 3.0795 125 ---- ---- ---- ---- 2.8410 +.0115 2.8295 150 ---- ---- ---- ---- 2.5910 +.0115 2.5795 175 ---- ---- ---- ---- 2.3410 +.0115 2.3295 200 ---- ---- ---- ---- 2.0910 +.0115 2.0795 220 ---- ---- ---- ---- 1.8910 +.0115 1.8795 225 ---- ---- ---- ---- 1.8410 +.0115 1.8295 230 ---- ---- ---- ---- 1.7910 +.0115 1.7795 235 ---- ---- ---- ---- 1.7410 +.0115 1.7295 240 ---- ---- ---- ---- 1.6910 +.0115 1.6795 245 ---- ---- ---- ---- 1.6410 +.0115 1.6295 250 ---- ---- ---- ---- 1.5910 +.0115 1.5795 255 ---- ---- ---- ---- 1.5410 +.0115 1.5295 260 ---- ---- ---- ---- 1.4910 +.0110 1.4800 265 ---- ---- ---- ---- 1.4420 +.0110 1.4310 270 ---- ---- ---- ---- 1.3930 +.0105 1.3825 275 ---- ---- ---- ---- 1.3440 +.0100 1.3340 280 ---- 1.3105B 1.2465A 1.3105B 1.2960 +.0100 1.2860 285 ---- ---- ---- ---- 1.2480 +.0095 1.2385 290 ---- 1.2150B 1.1520A 1.2150B 1.2005 +.0090 1.1915 295 ---- ---- ---- ---- 1.1540 +.0095 1.1445 300 ---- 1.1210B 1.0595A 1.1210B 1.1075 +.0090 1.0985 1 305 ---- ---- ---- ---- 1.0615 +.0085 1.0530 310 ---- 1.0300B .9700A 1.0300B 1.0165 +.0080 1.0085 315 ---- ---- ---- ---- .9720 +.0080 .9640 320 ---- .9410B .8835A .9410B .9280 +.0075 .9205 325 ---- ---- ---- ---- .8850 +.0070 .8780 330 ---- .8555B .8000A .8555B .8425 +.0065 .8360 335 ---- ---- ---- ---- .8010 +.0055 .7955 340 ---- .7730B .7205A .7205A .7610 +.0055 .7555 7 345 ---- ---- ---- ---- .7215 +.0050 .7165 350 ---- .6935B .6450A .6450A .6830 +.0045 .6785 4 355 ---- ---- ---- ---- .6455 +.0040 .6415 360 ---- .6185B .5740A .5740A .6095 +.0035 .6060 365 ---- .5830B .5400A .5400A .5745 +.0035 .5710 370 ---- .5480B .5070A .5070A .5405 +.0025 .5380 375 ---- .5145B .4760A .4760A .5080 +.0025 .5055 380 ---- .4825B .4430A .4825B .4765 +.0020 .4745 4 385 ---- .4540B .4145A .4540B .4465 +.0015 .4450 4 4 390 ---- .4250B .3875A .4250B .4180 +.0015 .4165 395 ---- .3975B .3615A .3975B .3910 +.0015 .3895 5 400 ---- .3710B .3365A .3710B .3650 +.0015 .3635 20 405 ---- .3455B .3140A .3450B .3400 +.0010 .3390 410 ---- .3220B .2920A .3220B .3170 +.0010 .3160 415 ---- .2995B .2715A .2995B .2950 +.0010 .2940 420 ---- .2780B .2515A .2780B .2740 +.0005 .2735 425 ---- .2580B .2330A .2580B .2545 +.0005 .2540 430 ---- .2395B .2160A .2395B .2360 UNCH .2360 435 ---- .2220B .2000A .2220B .2190 UNCH .2190 440 ---- .2055B .1855A .2055B .2030 -.0005 .2035 445 ---- .1905B .1715A .1905B .1880 -.0005 .1885 450 ---- .1760B .1600A .1600A .1745 -.0005 .1750 1 455 ---- .1630B .1485A .1485A .1615 -.0005 .1620 460 ---- .1510B .1375A .1375A .1495 -.0010 .1505 465 ---- ---- .1270A .1270A .1380 -.0015 .1395 150 470 ---- ---- .1180A .1180A .1280 -.0010 200 .1290 312 475 ---- .1210B .1090A .1090A .1185 -.0010 .1195 480 ---- .1120B .1015A .1015A .1095 -.0015 .1110 485 ---- .1035B .0940A .0940A .1015 -.0015 .1030 490 ---- ---- .0875A .0875A .0940 -.0015 .0955 495 ---- ---- .0810A .0810A .0870 -.0015 .0885 1 500 ---- ---- .0755A .0755A .0805 -.0015 .0820 14 505 ---- ---- .0700A .0700A .0745 -.0015 .0760 510 ---- ---- .0650A .0650A .0690 -.0020 .0710 515 ---- ---- .0605A .0605A .0640 -.0020 .0660 520 ---- ---- .0565A .0565A .0595 -.0015 .0610 525 ---- ---- .0530A .0530A .0555 -.0015 .0570 530 ---- ---- .0495A .0495A .0515 -.0015 .0530 535 ---- ---- .0460A .0460A .0480 -.0015 .0495 540 ---- ---- .0430A .0430A .0445 -.0015 .0460 545 ---- ---- .0405A .0405A .0415 -.0015 .0430 550 ---- ---- .0380A .0380A .0385 -.0015 .0400 1 555 ---- ---- .0355A .0355A .0360 -.0010 .0370 560 ---- ---- .0330A .0330A .0335 -.0015 .0350 565 ---- ---- .0310A .0310A .0310 -.0015 .0325 570 ---- ---- .0295A .0295A .0290 -.0015 .0305 575 ---- ---- .0275A .0275A .0270 -.0015 .0285 580 ---- ---- .0260A .0260A .0255 -.0010 .0265 600 ---- ---- ---- ---- .0195 -.0010 .0205 625 ---- ---- ---- ---- .0140 -.0010 .0150 650 ---- ---- ---- ---- .0105 -.0005 .0110 675 ---- ---- ---- ---- .0080 -.0005 .0085 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0115 3.8295 050 ---- ---- ---- ---- 3.5910 +.0115 3.5795 075 ---- ---- ---- ---- 3.3410 +.0115 3.3295 100 ---- ---- ---- ---- 3.0910 +.0115 3.0795 125 ---- ---- ---- ---- 2.8410 +.0115 2.8295 150 ---- ---- ---- ---- 2.5910 +.0115 2.5795 175 ---- ---- ---- ---- 2.3410 +.0115 2.3295 200 ---- ---- ---- ---- 2.0910 +.0115 2.0795 220 ---- ---- ---- ---- 1.8910 +.0115 1.8795 225 ---- ---- ---- ---- 1.8410 +.0115 1.8295 230 ---- ---- ---- ---- 1.7910 +.0115 1.7795 235 ---- ---- ---- ---- 1.7410 +.0115 1.7295 240 ---- ---- ---- ---- 1.6910 +.0115 1.6795 245 ---- ---- ---- ---- 1.6410 +.0115 1.6295 250 ---- ---- ---- ---- 1.5910 +.0115 1.5795 255 ---- ---- ---- ---- 1.5415 +.0115 1.5300 260 ---- ---- ---- ---- 1.4925 +.0115 1.4810 265 ---- ---- ---- ---- 1.4435 +.0110 1.4325 270 ---- 1.4090B 1.3465A 1.4090B 1.3955 +.0115 1.3840 2 275 ---- ---- ---- ---- 1.3475 +.0115 1.3360 280 ---- 1.3130B 1.2515A 1.3130B 1.3000 +.0115 1.2885 8 285 ---- ---- ---- ---- 1.2530 +.0115 1.2415 290 ---- 1.2185B 1.1590A 1.2185B 1.2060 +.0105 1.1955 295 ---- ---- ---- ---- 1.1600 +.0105 1.1495 300 ---- 1.1265B 1.0690A 1.1265B 1.1150 +.0110 1.1040 305 ---- ---- ---- ---- 1.0700 +.0105 1.0595 310 ---- 1.0375B .9815A 1.0375B 1.0260 +.0105 1.0155 315 ---- ---- ---- ---- .9825 +.0100 .9725 320 ---- .9505B .8970A .9505B .9395 +.0095 .9300 325 ---- ---- ---- ---- .8975 +.0090 .8885 330 ---- .8670B .8160A .8670B .8565 +.0090 .8475 335 ---- ---- ---- ---- .8160 +.0085 .8075 340 ---- .7865B .7385A .7865B .7770 +.0080 .7690 345 ---- ---- ---- ---- .7385 +.0075 .7310 350 ---- .7095B .6650A .6650A .7010 +.0065 .6945 355 ---- ---- .6300A .6300A .6645 +.0060 .6585 360 ---- .6365B .5960A .5960A .6295 +.0055 .6240 365 ---- .6015B .5630A .5630A .5950 +.0045 .5905 370 ---- .5680B .5315A .5315A .5620 +.0040 .5580 375 ---- .5350B .5005A .5005A .5300 +.0035 .5265 380 ---- .5035B .4715A .4715A .4995 +.0030 .4965 385 ---- .4770B .4430A .4770B .4700 +.0025 .4675 390 ---- .4485B .4165A .4165A .4415 +.0015 .4400 395 ---- .4215B .3905A .3905A .4145 +.0010 .4135 200 400 ---- .3950B .3635A .3635A .3885 +.0005 .3880 2 405 ---- .3705B .3405A .3705B .3640 UNCH .3640 410 ---- .3470B .3185A .3470B .3405 -.0005 .3410 415 ---- .3245B .2985A .2985A .3185 -.0010 .3195 40 420 ---- .3035B .2790A .2790A .2975 -.0015 .2990 425 ---- .2835B .2605A .2605A .2780 -.0020 .2800 430 ---- .2650B .2435A .2435A .2595 -.0025 .2620 435 ---- .2475B .2275A .2275A .2420 -.0030 .2450 440 ---- .2310B .2125A .2310B .2260 -.0030 .2290 445 ---- .2155B .1980A .2155B .2110 -.0030 .2140 450 ---- .2010B .1850A .2010B .1965 -.0035 .2000 1 455 ---- ---- .1725A .1725A .1835 -.0035 .1870 460 ---- ---- .1610A .1610A .1710 -.0035 .1745 465 ---- ---- .1505A .1505A .1595 -.0035 .1630 470 ---- ---- .1405A .1405A .1490 -.0035 .1525 475 ---- ---- .1315A .1315A .1390 -.0035 .1425 200 480 ---- .1335B .1230A .1230A .1295 -.0035 .1330 485 ---- .1245B .1150A .1150A .1210 -.0030 .1240 1 490 ---- ---- .1075A .1075A .1130 -.0030 .1160 1 495 ---- ---- .1005A .1005A .1055 -.0030 .1085 500 ---- ---- .0940A .0940A .0985 -.0025 .1010 1 505 ---- ---- .0885A .0885A .0920 -.0025 .0945 510 ---- ---- .0830A .0830A .0860 -.0025 .0885 515 ---- ---- .0780A .0780A .0805 -.0020 .0825 520 ---- ---- .0730A .0730A .0755 -.0020 .0775 525 ---- ---- .0690A .0690A .0705 -.0020 .0725 530 ---- ---- .0650A .0650A .0660 -.0015 .0675 25 535 ---- ---- .0610A .0610A .0620 -.0015 .0635 540 ---- ---- .0575A .0575A .0580 -.0015 .0595 545 ---- ---- .0545A .0545A .0545 -.0010 .0555 550 ---- ---- .0515A .0515A .0510 -.0010 .0520 1 555 ---- ---- .0485A .0485A .0480 -.0010 .0490 560 ---- ---- ---- ---- .0455 -.0005 .0460 565 ---- ---- ---- ---- .0425 -.0005 .0430 570 ---- ---- ---- ---- .0400 -.0005 .0405 575 ---- ---- ---- ---- .0380 UNCH .0380 580 ---- ---- ---- ---- .0355 UNCH .0355 600 ---- ---- ---- ---- .0285 +.0005 .0280 625 ---- ---- ---- ---- .0220 +.0010 .0210 650 ---- ---- ---- ---- .0175 +.0015 .0160 675 ---- ---- ---- ---- .0140 +.0020 .0120 700 ---- ---- ---- ---- .0115 +.0020 .0095 1 725 ---- ---- ---- ---- .0095 +.0020 .0075 750 ---- ---- ---- ---- .0080 +.0020 .0060 775 ---- ---- ---- ---- .0070 +.0025 .0045 800 ---- ---- ---- ---- .0060 +.0020 .0040 825 ---- ---- ---- ---- .0055 +.0025 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0115 3.8295 050 ---- ---- ---- ---- 3.5910 +.0115 3.5795 075 ---- ---- ---- ---- 3.3410 +.0115 3.3295 100 ---- ---- ---- ---- 3.0910 +.0115 3.0795 125 ---- ---- ---- ---- 2.8410 +.0115 2.8295 150 ---- ---- ---- ---- 2.5910 +.0115 2.5795 175 ---- ---- ---- ---- 2.3410 +.0115 2.3295 200 ---- ---- ---- ---- 2.0910 +.0115 2.0795 1 220 ---- ---- ---- ---- 1.8910 +.0115 1.8795 225 ---- ---- ---- ---- 1.8410 +.0115 1.8295 230 ---- ---- ---- ---- 1.7910 +.0115 1.7795 235 ---- ---- ---- ---- 1.7410 +.0115 1.7295 240 ---- ---- ---- ---- 1.6910 +.0115 1.6795 245 ---- ---- ---- ---- 1.6410 +.0115 1.6295 250 ---- ---- ---- ---- 1.5910 +.0115 1.5795 255 ---- ---- ---- ---- 1.5420 +.0115 1.5305 260 ---- 1.4850B 1.4465A 1.4850B 1.4930 +.0115 1.4815 265 ---- ---- ---- ---- 1.4450 +.0115 1.4335 270 ---- 1.4100B 1.3515A 1.4100B 1.3970 +.0110 1.3860 275 ---- ---- ---- ---- 1.3500 +.0115 1.3385 280 ---- 1.3155B 1.2580A 1.3155B 1.3035 +.0115 1.2920 285 ---- ---- ---- ---- 1.2570 +.0105 1.2465 290 ---- 1.2230B 1.1675A 1.2230B 1.2120 +.0110 1.2010 295 ---- ---- ---- ---- 1.1670 +.0105 1.1565 300 ---- 1.1330B 1.0790A 1.1330B 1.1225 +.0100 1.1125 305 ---- ---- ---- ---- 1.0790 +.0100 1.0690 310 ---- 1.0455B .9935A 1.0455B 1.0360 +.0100 1.0260 315 ---- ---- ---- ---- .9940 +.0100 .9840 320 ---- .9610B .9115A .9115A .9525 +.0095 .9430 325 ---- ---- ---- ---- .9115 +.0090 .9025 330 ---- .8790B .8330A .8330A .8715 +.0085 .8630 335 ---- ---- ---- ---- .8325 +.0085 .8240 340 ---- .8005B .7575A .7575A .7945 +.0085 .7860 345 ---- ---- ---- ---- .7570 +.0080 .7490 350 ---- .7255B .6865A .6865A .7205 +.0070 .7135 5 355 ---- ---- .6520A .6520A .6850 +.0065 .6785 360 ---- .6540B .6190A .6190A .6505 +.0060 .6445 365 ---- .6200B .5865A .5865A .6175 +.0060 .6115 370 ---- .5870B .5555A .5555A .5850 +.0050 .5800 375 ---- .5550B .5255A .5255A .5540 +.0050 .5490 380 ---- .5245B .4970A .4970A .5240 +.0045 .5195 385 ---- .5000B .4690A .4690A .4950 +.0035 .4915 390 ---- .4720B .4425A .4425A .4670 +.0025 .4645 10 395 ---- .4450B .4175A .4175A .4405 +.0020 .4385 400 ---- .4195B .3905A .3905A .4155 +.0020 .4135 2 405 ---- .3950B .3670A .3670A .3910 +.0010 .3900 20 410 ---- .3715B .3460A .3460A .3680 +.0005 .3675 415 ---- .3495B .3255A .3255A .3460 UNCH .3460 136 420 .3095 .3285B .3060A .3285B .3255 UNCH 1 .3255 7 425 ---- .3090B .2880A .2880A .3055 -.0010 .3065 170 430 ---- .2900B .2705A .2705A .2870 -.0010 .2880 435 ---- .2725B .2540A .2540A .2695 -.0015 .2710 200 440 ---- .2555B .2390A .2390A .2530 -.0020 .2550 445 ---- .2400B .2245A .2245A .2375 -.0020 .2395 450 ---- ---- .2110A .2110A .2230 -.0020 .2250 1 1050 455 ---- ---- .1980A .1980A .2095 -.0025 .2120 460 ---- ---- .1860A .1860A .1965 -.0025 .1990 1 76 465 ---- ---- .1750A .1750A .1845 -.0025 .1870 409 470 ---- ---- .1645A .1645A .1735 -.0025 .1760 154 475 ---- ---- .1545A .1545A .1630 -.0025 .1655 170 480 ---- ---- .1455A .1455A .1530 -.0025 .1555 2 485 ---- ---- .1370A .1370A .1440 -.0020 .1460 137 490 ---- ---- .1290A .1290A .1355 -.0020 .1375 1 495 ---- ---- .1215A .1215A .1275 -.0015 .1290 10 500 ---- ---- .1145A .1145A .1200 -.0015 .1215 240 505 ---- ---- .1080A .1080A .1130 -.0010 .1140 510 ---- ---- .1020A .1020A .1065 -.0010 .1075 515 ---- ---- .0965A .0965A .1005 -.0005 .1010 520 ---- ---- .0915A .0915A .0950 UNCH .0950 525 ---- ---- .0865A .0865A .0895 UNCH .0895 530 ---- ---- .0820A .0820A .0845 UNCH .0845 6 535 ---- ---- .0775A .0775A .0800 +.0005 .0795 540 ---- ---- .0735A .0735A .0755 +.0005 .0750 545 ---- ---- .0700A .0700A .0715 +.0005 .0710 550 ---- ---- .0665A .0665A .0675 +.0005 .0670 41 555 ---- ---- ---- ---- .0640 +.0010 .0630 560 ---- ---- ---- ---- .0605 +.0005 .0600 565 ---- ---- ---- ---- .0575 +.0010 .0565 570 ---- ---- ---- ---- .0545 +.0010 .0535 575 ---- ---- ---- ---- .0520 +.0015 .0505 150 580 ---- ---- ---- ---- .0490 +.0010 .0480 10 600 ---- ---- ---- ---- .0405 +.0020 .0385 35 625 ---- .0305B ---- .0305B .0325 +.0025 .0300 20 650 ---- .0245B ---- .0245B .0265 +.0030 .0235 20 675 .0190 .0200B .0190 .0200B .0220 +.0035 10 .0185 700 ---- ---- ---- ---- .0185 +.0035 .0150 3 725 ---- ---- ---- ---- .0160 +.0040 .0120 10 750 ---- ---- ---- ---- .0135 +.0035 .0100 775 ---- ---- ---- ---- .0120 +.0040 .0080 800 ---- ---- ---- ---- .0105 +.0035 .0070 3 825 ---- ---- ---- ---- .0095 +.0035 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8400 +.0125 3.8275 050 ---- ---- ---- ---- 3.5900 +.0125 3.5775 075 ---- ---- ---- ---- 3.3400 +.0125 3.3275 100 ---- ---- ---- ---- 3.0900 +.0125 3.0775 125 ---- ---- ---- ---- 2.8400 +.0125 2.8275 150 ---- ---- ---- ---- 2.5900 +.0125 2.5775 175 ---- ---- ---- ---- 2.3400 +.0125 2.3275 200 ---- ---- ---- ---- 2.0900 +.0125 2.0775 220 ---- ---- ---- ---- 1.8900 +.0125 1.8775 225 ---- ---- ---- ---- 1.8400 +.0125 1.8275 230 ---- ---- ---- ---- 1.7900 +.0125 1.7775 235 ---- ---- ---- ---- 1.7400 +.0125 1.7275 240 ---- ---- ---- ---- 1.6900 +.0125 1.6775 245 ---- ---- ---- ---- 1.6400 +.0125 1.6275 250 ---- ---- ---- ---- 1.5900 +.0125 1.5775 255 ---- ---- ---- ---- 1.5405 +.0120 1.5285 260 ---- ---- ---- ---- 1.4915 +.0115 1.4800 265 ---- ---- ---- ---- 1.4430 +.0110 1.4320 270 ---- ---- ---- ---- 1.3955 +.0105 1.3850 275 ---- ---- ---- ---- 1.3485 +.0100 1.3385 280 ---- ---- ---- ---- 1.3020 +.0095 1.2925 285 ---- ---- ---- ---- 1.2565 +.0095 1.2470 290 ---- ---- ---- ---- 1.2115 +.0090 1.2025 295 ---- ---- ---- ---- 1.1670 +.0085 1.1585 300 ---- ---- ---- ---- 1.1235 +.0080 1.1155 305 ---- ---- ---- ---- 1.0805 +.0075 1.0730 310 ---- ---- ---- ---- 1.0385 +.0070 1.0315 315 ---- ---- ---- ---- .9970 +.0060 .9910 320 ---- ---- ---- ---- .9565 +.0060 .9505 325 ---- ---- ---- ---- .9170 +.0055 .9115 330 ---- ---- ---- ---- .8780 +.0050 .8730 335 ---- ---- ---- ---- .8400 +.0045 .8355 340 ---- ---- ---- ---- .8030 +.0040 .7990 345 ---- ---- ---- ---- .7665 +.0035 .7630 350 ---- ---- ---- ---- .7310 +.0030 .7280 35 355 ---- ---- ---- ---- .6965 +.0020 .6945 360 ---- ---- ---- ---- .6630 +.0015 .6615 365 ---- ---- ---- ---- .6310 +.0015 .6295 370 ---- ---- ---- ---- .5995 +.0010 .5985 375 ---- ---- ---- ---- .5690 +.0005 .5685 380 ---- ---- ---- ---- .5395 UNCH .5395 385 ---- ---- ---- ---- .5115 -.0005 .5120 390 ---- ---- ---- ---- .4845 -.0005 .4850 395 ---- ---- ---- ---- .4585 -.0010 .4595 400 ---- ---- ---- ---- .4335 -.0015 .4350 405 ---- ---- ---- ---- .4100 -.0015 .4115 410 ---- ---- ---- ---- .3875 -.0020 .3895 415 ---- ---- ---- ---- .3660 -.0020 .3680 420 ---- ---- ---- ---- .3455 -.0025 .3480 425 ---- ---- ---- ---- .3260 -.0025 .3285 430 ---- ---- ---- ---- .3075 -.0030 .3105 435 ---- ---- ---- ---- .2900 -.0030 .2930 440 ---- ---- ---- ---- .2735 -.0030 .2765 445 ---- ---- ---- ---- .2575 -.0035 .2610 450 ---- ---- ---- ---- .2425 -.0035 .2460 455 ---- ---- ---- ---- .2285 -.0035 .2320 460 ---- ---- ---- ---- .2150 -.0040 .2190 465 ---- ---- ---- ---- .2025 -.0040 .2065 470 ---- ---- ---- ---- .1905 -.0040 .1945 475 ---- ---- ---- ---- .1795 -.0040 .1835 480 ---- ---- ---- ---- .1685 -.0040 .1725 485 ---- ---- ---- ---- .1585 -.0040 .1625 490 ---- ---- ---- ---- .1490 -.0040 .1530 495 ---- ---- ---- ---- .1400 -.0040 .1440 500 ---- ---- ---- ---- .1315 -.0040 .1355 65 505 ---- ---- ---- ---- .1235 -.0040 .1275 510 ---- ---- ---- ---- .1160 -.0040 .1200 515 ---- ---- ---- ---- .1090 -.0040 .1130 520 ---- ---- ---- ---- .1025 -.0035 .1060 525 ---- ---- ---- ---- .0960 -.0040 .1000 530 ---- ---- ---- ---- .0905 -.0035 .0940 535 ---- ---- ---- ---- .0845 -.0040 .0885 540 ---- ---- ---- ---- .0795 -.0035 .0830 545 ---- ---- ---- ---- .0745 -.0035 .0780 550 ---- ---- ---- ---- .0700 -.0035 .0735 555 ---- ---- ---- ---- .0655 -.0035 .0690 560 ---- ---- ---- ---- .0615 -.0030 .0645 565 ---- ---- ---- ---- .0580 -.0030 .0610 570 ---- ---- ---- ---- .0540 -.0030 .0570 575 ---- ---- ---- ---- .0510 -.0025 .0535 600 ---- ---- ---- ---- .0370 -.0025 .0395 625 ---- ---- ---- ---- .0270 -.0020 .0290 650 ---- ---- ---- ---- .0195 -.0015 .0210 675 ---- ---- ---- ---- .0140 -.0015 .0155 700 ---- ---- ---- ---- .0105 -.0010 .0115 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8400 +.0125 3.8275 050 ---- ---- ---- ---- 3.5900 +.0125 3.5775 075 ---- ---- ---- ---- 3.3400 +.0125 3.3275 100 ---- ---- ---- ---- 3.0900 +.0125 3.0775 125 ---- ---- ---- ---- 2.8400 +.0125 2.8275 150 ---- ---- ---- ---- 2.5900 +.0125 2.5775 175 ---- ---- ---- ---- 2.3400 +.0125 2.3275 200 ---- ---- ---- ---- 2.0900 +.0125 2.0775 220 ---- ---- ---- ---- 1.8900 +.0125 1.8775 225 ---- ---- ---- ---- 1.8400 +.0125 1.8275 230 ---- ---- ---- ---- 1.7900 +.0125 1.7775 235 ---- ---- ---- ---- 1.7400 +.0125 1.7275 240 ---- ---- ---- ---- 1.6900 +.0125 1.6775 245 ---- ---- ---- ---- 1.6400 +.0125 1.6275 250 ---- ---- ---- ---- 1.5900 +.0115 1.5785 255 ---- ---- ---- ---- 1.5410 +.0110 1.5300 260 ---- ---- ---- ---- 1.4925 +.0105 1.4820 265 ---- ---- ---- ---- 1.4445 +.0100 1.4345 270 ---- ---- ---- ---- 1.3975 +.0095 1.3880 275 ---- ---- ---- ---- 1.3510 +.0090 1.3420 280 ---- ---- ---- ---- 1.3050 +.0080 1.2970 285 ---- ---- ---- ---- 1.2600 +.0075 1.2525 290 ---- ---- ---- ---- 1.2160 +.0070 1.2090 295 ---- ---- ---- ---- 1.1725 +.0070 1.1655 300 ---- ---- ---- ---- 1.1295 +.0060 1.1235 305 ---- ---- ---- ---- 1.0875 +.0055 1.0820 310 ---- ---- ---- ---- 1.0465 +.0055 1.0410 315 ---- ---- ---- ---- 1.0060 +.0050 1.0010 320 ---- ---- ---- ---- .9665 +.0050 .9615 325 ---- ---- ---- ---- .9275 +.0040 .9235 330 ---- ---- ---- ---- .8895 +.0040 .8855 335 ---- ---- ---- ---- .8525 +.0035 .8490 340 ---- ---- ---- ---- .8165 +.0035 .8130 345 ---- ---- ---- ---- .7810 +.0030 .7780 350 ---- ---- ---- ---- .7470 +.0030 .7440 355 ---- ---- ---- ---- .7135 +.0030 .7105 360 ---- ---- ---- ---- .6810 +.0025 .6785 365 ---- ---- ---- ---- .6495 +.0025 .6470 370 ---- ---- ---- ---- .6185 +.0015 .6170 375 ---- ---- ---- ---- .5890 +.0015 .5875 380 ---- ---- ---- ---- .5605 +.0015 .5590 385 ---- ---- ---- ---- .5330 +.0010 .5320 390 ---- ---- ---- ---- .5065 +.0010 .5055 395 ---- ---- ---- ---- .4805 UNCH .4805 400 ---- ---- ---- ---- .4560 -.0005 .4565 405 ---- ---- ---- ---- .4325 -.0010 .4335 410 ---- ---- ---- ---- .4100 -.0015 .4115 415 ---- ---- ---- ---- .3885 -.0020 .3905 420 ---- ---- ---- ---- .3680 -.0025 .3705 425 ---- ---- ---- ---- .3485 -.0030 .3515 430 ---- ---- ---- ---- .3295 -.0035 .3330 435 ---- ---- ---- ---- .3120 -.0040 .3160 440 ---- ---- ---- ---- .2950 -.0045 .2995 445 ---- ---- ---- ---- .2790 -.0050 .2840 450 ---- ---- ---- ---- .2635 -.0055 .2690 455 ---- ---- ---- ---- .2490 -.0060 .2550 460 ---- ---- ---- ---- .2350 -.0065 .2415 465 ---- ---- ---- ---- .2220 -.0070 .2290 470 ---- ---- ---- ---- .2095 -.0075 .2170 475 ---- ---- ---- ---- .1980 -.0075 .2055 480 ---- ---- ---- ---- .1870 -.0075 .1945 485 ---- ---- ---- ---- .1760 -.0085 .1845 490 ---- ---- ---- ---- .1660 -.0085 .1745 495 ---- ---- ---- ---- .1565 -.0085 .1650 500 ---- ---- ---- ---- .1475 -.0090 .1565 505 ---- ---- ---- ---- .1390 -.0090 .1480 510 ---- ---- ---- ---- .1310 -.0090 .1400 515 ---- ---- ---- ---- .1235 -.0090 .1325 520 ---- ---- ---- ---- .1160 -.0095 .1255 525 ---- ---- ---- ---- .1095 -.0095 .1190 530 ---- ---- ---- ---- .1030 -.0095 .1125 535 ---- ---- ---- ---- .0970 -.0095 .1065 540 ---- ---- ---- ---- .0910 -.0100 .1010 545 ---- ---- ---- ---- .0855 -.0100 .0955 550 ---- ---- ---- ---- .0805 -.0100 .0905 555 ---- ---- ---- ---- .0760 -.0095 .0855 560 ---- ---- ---- ---- .0715 -.0095 .0810 565 ---- ---- ---- ---- .0670 -.0095 .0765 570 ---- ---- ---- ---- .0630 -.0095 .0725 575 ---- ---- ---- ---- .0590 -.0095 .0685 600 ---- ---- ---- ---- .0435 -.0090 .0525 625 ---- ---- ---- ---- .0315 -.0085 .0400 650 ---- ---- ---- ---- .0230 -.0075 .0305 675 ---- ---- ---- ---- .0170 -.0065 .0235 700 ---- ---- ---- ---- .0125 -.0060 .0185 725 ---- ---- ---- ---- .0090 -.0050 .0140 750 ---- ---- ---- ---- .0065 -.0045 .0110 775 ---- ---- ---- ---- .0050 -.0040 .0090 800 ---- ---- ---- ---- .0035 -.0035 .0070 825 ---- ---- ---- ---- .0030 -.0025 .0055 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8400 +.0125 3.8275 050 ---- ---- ---- ---- 3.5900 +.0125 3.5775 075 ---- ---- ---- ---- 3.3400 +.0125 3.3275 100 ---- ---- ---- ---- 3.0900 +.0125 3.0775 125 ---- ---- ---- ---- 2.8400 +.0125 2.8275 150 ---- ---- ---- ---- 2.5900 +.0125 2.5775 175 ---- ---- ---- ---- 2.3400 +.0125 2.3275 200 ---- ---- ---- ---- 2.0900 +.0125 2.0775 220 ---- ---- ---- ---- 1.8900 +.0125 1.8775 225 ---- ---- ---- ---- 1.8400 +.0125 1.8275 230 ---- ---- ---- ---- 1.7900 +.0125 1.7775 235 ---- ---- ---- ---- 1.7400 +.0125 1.7275 240 ---- ---- ---- ---- 1.6900 +.0125 1.6775 245 ---- ---- ---- ---- 1.6405 +.0120 1.6285 250 ---- ---- ---- ---- 1.5910 +.0115 1.5795 255 ---- ---- ---- ---- 1.5430 +.0110 1.5320 260 ---- ---- ---- ---- 1.4955 +.0110 1.4845 265 ---- ---- ---- ---- 1.4485 +.0105 1.4380 270 ---- ---- ---- ---- 1.4025 +.0100 1.3925 275 ---- ---- ---- ---- 1.3570 +.0095 1.3475 280 ---- ---- ---- ---- 1.3120 +.0090 1.3030 285 ---- ---- ---- ---- 1.2680 +.0085 1.2595 290 ---- ---- ---- ---- 1.2245 +.0080 1.2165 295 ---- ---- ---- ---- 1.1820 +.0075 1.1745 300 ---- ---- ---- ---- 1.1400 +.0070 1.1330 305 ---- ---- ---- ---- 1.0990 +.0065 1.0925 310 ---- ---- ---- ---- 1.0590 +.0065 1.0525 315 ---- ---- ---- ---- 1.0195 +.0060 1.0135 320 ---- ---- ---- ---- .9805 +.0055 .9750 325 ---- ---- ---- ---- .9425 +.0050 .9375 330 ---- ---- ---- ---- .9055 +.0045 .9010 335 ---- ---- ---- ---- .8695 +.0045 .8650 340 ---- ---- ---- ---- .8340 +.0040 .8300 345 ---- ---- ---- ---- .7995 +.0035 .7960 350 ---- ---- ---- ---- .7655 +.0030 .7625 355 ---- ---- ---- ---- .7330 +.0030 .7300 360 ---- ---- ---- ---- .7010 +.0025 .6985 365 ---- ---- ---- ---- .6700 +.0020 .6680 370 ---- ---- ---- ---- .6400 +.0015 .6385 375 ---- ---- ---- ---- .6110 +.0010 .6100 380 ---- ---- ---- ---- .5830 +.0010 .5820 385 ---- ---- ---- ---- .5555 UNCH .5555 390 ---- ---- ---- ---- .5295 UNCH .5295 395 ---- ---- ---- ---- .5045 -.0005 .5050 400 ---- ---- ---- ---- .4805 -.0005 .4810 405 ---- ---- ---- ---- .4575 -.0005 .4580 410 ---- ---- ---- ---- .4350 -.0015 .4365 415 ---- ---- ---- ---- .4140 -.0015 .4155 26 171 420 ---- ---- ---- ---- .3935 -.0015 .3950 425 ---- ---- ---- ---- .3745 -.0015 .3760 430 ---- ---- ---- ---- .3560 -.0015 .3575 435 ---- ---- ---- ---- .3380 -.0025 .3405 440 ---- ---- ---- ---- .3215 -.0020 .3235 445 ---- ---- ---- ---- .3055 -.0020 .3075 450 ---- ---- ---- ---- .2900 -.0025 .2925 455 ---- ---- ---- ---- .2755 -.0025 .2780 460 ---- ---- ---- ---- .2615 -.0030 .2645 465 ---- ---- ---- ---- .2485 -.0025 .2510 470 ---- ---- ---- ---- .2355 -.0030 .2385 475 ---- ---- ---- ---- .2235 -.0035 .2270 480 ---- ---- ---- ---- .2120 -.0035 .2155 485 ---- ---- ---- ---- .2015 -.0035 .2050 26 171 490 ---- ---- ---- ---- .1910 -.0035 .1945 495 ---- ---- ---- ---- .1810 -.0040 .1850 500 ---- ---- ---- ---- .1715 -.0040 .1755 505 ---- ---- ---- ---- .1630 -.0035 .1665 510 ---- ---- ---- ---- .1545 -.0040 .1585 515 ---- ---- ---- ---- .1465 -.0040 .1505 520 ---- ---- ---- ---- .1385 -.0040 .1425 525 ---- ---- ---- ---- .1315 -.0040 .1355 530 ---- ---- ---- ---- .1245 -.0040 .1285 535 ---- ---- ---- ---- .1180 -.0040 .1220 540 ---- ---- ---- ---- .1115 -.0045 .1160 545 ---- ---- ---- ---- .1060 -.0040 .1100 550 ---- ---- ---- ---- .1005 -.0040 .1045 555 ---- ---- ---- ---- .0950 -.0040 .0990 575 ---- ---- ---- ---- .0765 -.0040 .0805 600 ---- ---- ---- ---- .0585 -.0035 .0620 625 ---- ---- ---- ---- .0445 -.0035 .0480 650 ---- ---- ---- ---- .0340 -.0035 .0375 675 ---- ---- ---- ---- .0260 -.0030 .0290 700 ---- ---- ---- ---- .0200 -.0025 .0225 725 ---- ---- ---- ---- .0155 -.0025 .0180 750 ---- ---- ---- ---- .0120 -.0020 .0140 775 ---- ---- ---- ---- .0095 -.0015 .0110 800 ---- ---- ---- ---- .0070 -.0020 .0090 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8375 +.0130 3.8245 050 ---- ---- ---- ---- 3.5875 +.0130 3.5745 075 ---- ---- ---- ---- 3.3375 +.0130 3.3245 100 ---- ---- ---- ---- 3.0875 +.0130 3.0745 125 ---- ---- ---- ---- 2.8375 +.0130 2.8245 150 ---- ---- ---- ---- 2.5875 +.0130 2.5745 175 ---- ---- ---- ---- 2.3375 +.0130 2.3245 200 ---- ---- ---- ---- 2.0875 +.0130 2.0745 225 ---- ---- ---- ---- 1.8375 +.0130 1.8245 230 ---- ---- ---- ---- 1.7875 +.0130 1.7745 235 ---- ---- ---- ---- 1.7375 +.0130 1.7245 240 ---- ---- ---- ---- 1.6880 +.0125 1.6755 245 ---- ---- ---- ---- 1.6390 +.0120 1.6270 250 ---- ---- ---- ---- 1.5905 +.0115 1.5790 255 ---- ---- ---- ---- 1.5430 +.0110 1.5320 260 ---- ---- ---- ---- 1.4965 +.0105 1.4860 265 ---- ---- ---- ---- 1.4500 +.0100 1.4400 270 ---- ---- ---- ---- 1.4050 +.0100 1.3950 275 ---- ---- ---- ---- 1.3600 +.0090 1.3510 280 ---- ---- ---- ---- 1.3160 +.0085 1.3075 285 ---- ---- ---- ---- 1.2725 +.0080 1.2645 290 ---- ---- ---- ---- 1.2300 +.0075 1.2225 295 ---- ---- ---- ---- 1.1880 +.0070 1.1810 300 ---- ---- ---- ---- 1.1470 +.0065 1.1405 305 ---- ---- ---- ---- 1.1065 +.0060 1.1005 310 ---- ---- ---- ---- 1.0670 +.0060 1.0610 315 ---- ---- ---- ---- 1.0280 +.0050 1.0230 320 ---- ---- ---- ---- .9900 +.0050 .9850 325 ---- ---- ---- ---- .9530 +.0045 .9485 330 ---- ---- ---- ---- .9165 +.0040 .9125 335 ---- ---- ---- ---- .8805 +.0035 .8770 340 ---- ---- ---- ---- .8455 +.0030 .8425 345 ---- ---- ---- ---- .8115 +.0025 .8090 350 ---- ---- ---- ---- .7785 +.0025 .7760 355 ---- ---- ---- ---- .7460 +.0020 .7440 360 ---- ---- ---- ---- .7145 +.0015 .7130 365 ---- ---- ---- ---- .6840 +.0010 .6830 370 ---- ---- ---- ---- .6540 +.0005 .6535 375 ---- ---- ---- ---- .6255 +.0005 .6250 380 ---- ---- ---- ---- .5975 -.0005 .5980 385 ---- ---- ---- ---- .5705 -.0010 .5715 390 ---- ---- ---- ---- .5450 -.0005 .5455 395 ---- ---- ---- ---- .5200 -.0010 .5210 400 ---- ---- ---- ---- .4960 -.0015 .4975 405 ---- ---- ---- ---- .4730 -.0020 .4750 410 ---- ---- ---- ---- .4510 -.0020 .4530 415 ---- ---- ---- ---- .4300 -.0025 .4325 420 ---- ---- ---- ---- .4100 -.0025 .4125 425 ---- ---- ---- ---- .3905 -.0030 .3935 430 ---- ---- ---- ---- .3725 -.0025 .3750 435 ---- ---- ---- ---- .3550 -.0025 .3575 440 ---- ---- ---- ---- .3380 -.0030 .3410 445 ---- ---- ---- ---- .3220 -.0030 .3250 450 ---- ---- ---- ---- .3065 -.0035 .3100 455 ---- ---- ---- ---- .2920 -.0035 .2955 460 ---- ---- ---- ---- .2780 -.0040 .2820 465 ---- ---- ---- ---- .2650 -.0035 .2685 470 ---- ---- ---- ---- .2520 -.0040 .2560 475 ---- ---- ---- ---- .2400 -.0040 .2440 480 ---- ---- ---- ---- .2285 -.0045 .2330 485 ---- ---- ---- ---- .2175 -.0045 .2220 490 ---- ---- ---- ---- .2070 -.0045 .2115 495 ---- ---- ---- ---- .1970 -.0050 .2020 500 ---- ---- ---- ---- .1875 -.0050 .1925 505 ---- ---- ---- ---- .1785 -.0050 .1835 510 ---- ---- ---- ---- .1695 -.0055 .1750 515 ---- ---- ---- ---- .1615 -.0055 .1670 520 ---- ---- ---- ---- .1535 -.0055 .1590 525 ---- ---- ---- ---- .1460 -.0055 .1515 530 ---- ---- ---- ---- .1390 -.0055 .1445 535 ---- ---- ---- ---- .1320 -.0060 .1380 540 ---- ---- ---- ---- .1255 -.0060 .1315 545 ---- ---- ---- ---- .1195 -.0060 .1255 550 ---- ---- ---- ---- .1135 -.0060 .1195 555 ---- ---- ---- ---- .1080 -.0060 .1140 575 ---- ---- ---- ---- .0885 -.0060 .0945 600 ---- ---- ---- ---- .0690 -.0055 .0745 625 ---- ---- ---- ---- .0540 -.0050 .0590 650 ---- ---- ---- ---- .0420 -.0050 .0470 675 ---- ---- ---- ---- .0330 -.0045 .0375 700 ---- ---- ---- ---- .0260 -.0045 .0305 725 ---- ---- ---- ---- .0205 -.0040 .0245 750 ---- ---- ---- ---- .0165 -.0035 .0200 775 ---- ---- ---- ---- .0130 -.0030 .0160 800 ---- ---- ---- ---- .0105 -.0030 .0135 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8375 +.0130 3.8245 050 ---- ---- ---- ---- 3.5875 +.0130 3.5745 075 ---- ---- ---- ---- 3.3375 +.0130 3.3245 100 ---- ---- ---- ---- 3.0875 +.0130 3.0745 125 ---- ---- ---- ---- 2.8375 +.0130 2.8245 150 ---- ---- ---- ---- 2.5875 +.0130 2.5745 175 ---- ---- ---- ---- 2.3375 +.0130 2.3245 200 ---- ---- ---- ---- 2.0875 +.0130 2.0745 225 ---- ---- ---- ---- 1.8375 +.0130 1.8245 230 ---- ---- ---- ---- 1.7875 +.0130 1.7745 235 ---- ---- ---- ---- 1.7375 +.0125 1.7250 240 ---- ---- ---- ---- 1.6875 +.0110 1.6765 245 ---- ---- ---- ---- 1.6380 +.0090 1.6290 250 ---- ---- ---- ---- 1.5895 +.0080 1.5815 255 ---- ---- ---- ---- 1.5420 +.0070 1.5350 260 ---- ---- ---- ---- 1.4950 +.0055 1.4895 265 ---- ---- ---- ---- 1.4485 +.0040 1.4445 270 ---- ---- ---- ---- 1.4035 +.0030 1.4005 275 ---- ---- ---- ---- 1.3590 +.0025 1.3565 280 ---- ---- ---- ---- 1.3150 +.0010 1.3140 285 ---- ---- ---- ---- 1.2720 +.0005 1.2715 290 ---- ---- ---- ---- 1.2300 -.0005 1.2305 295 ---- ---- ---- ---- 1.1885 -.0010 1.1895 300 ---- ---- ---- ---- 1.1480 -.0015 1.1495 305 ---- ---- ---- ---- 1.1085 -.0020 1.1105 310 ---- ---- ---- ---- 1.0695 -.0025 1.0720 315 ---- ---- ---- ---- 1.0315 -.0030 1.0345 320 ---- ---- ---- ---- .9940 -.0035 .9975 325 ---- ---- ---- ---- .9580 -.0035 .9615 330 ---- ---- ---- ---- .9225 -.0035 .9260 335 ---- ---- ---- ---- .8875 -.0040 .8915 340 ---- ---- ---- ---- .8540 -.0035 .8575 345 ---- ---- ---- ---- .8210 -.0035 .8245 350 ---- ---- ---- ---- .7890 -.0035 .7925 355 ---- ---- ---- ---- .7580 -.0030 .7610 360 ---- ---- ---- ---- .7275 -.0030 .7305 365 ---- ---- ---- ---- .6980 -.0030 .7010 370 ---- ---- ---- ---- .6695 -.0030 .6725 375 ---- ---- ---- ---- .6420 -.0025 .6445 380 ---- ---- ---- ---- .6150 -.0025 .6175 385 ---- ---- ---- ---- .5890 -.0025 .5915 390 ---- ---- ---- ---- .5640 -.0025 .5665 4 395 ---- ---- ---- ---- .5400 -.0020 .5420 400 ---- ---- ---- ---- .5165 -.0025 .5190 405 ---- ---- ---- ---- .4940 -.0025 .4965 410 ---- ---- ---- ---- .4725 -.0025 .4750 415 ---- ---- ---- ---- .4515 -.0025 .4540 420 ---- ---- ---- ---- .4315 -.0030 .4345 425 ---- ---- ---- ---- .4120 -.0035 .4155 430 ---- ---- ---- ---- .3940 -.0030 .3970 435 ---- ---- ---- ---- .3760 -.0035 .3795 440 ---- ---- ---- ---- .3590 -.0040 .3630 445 ---- ---- ---- ---- .3430 -.0040 .3470 450 ---- ---- ---- ---- .3275 -.0040 .3315 455 ---- ---- ---- ---- .3125 -.0045 .3170 460 ---- ---- ---- ---- .2980 -.0050 .3030 465 ---- ---- ---- ---- .2845 -.0050 .2895 470 ---- ---- ---- ---- .2710 -.0060 .2770 475 ---- ---- ---- ---- .2585 -.0060 .2645 480 ---- ---- ---- ---- .2465 -.0065 .2530 485 ---- ---- ---- ---- .2350 -.0070 .2420 490 ---- ---- ---- ---- .2240 -.0075 .2315 495 ---- ---- ---- ---- .2135 -.0075 .2210 500 ---- ---- ---- ---- .2035 -.0080 .2115 505 ---- ---- ---- ---- .1940 -.0080 .2020 510 ---- ---- ---- ---- .1845 -.0090 .1935 515 ---- ---- ---- ---- .1760 -.0090 .1850 520 ---- ---- ---- ---- .1675 -.0090 .1765 525 ---- ---- ---- ---- .1595 -.0095 .1690 550 ---- ---- ---- ---- .1250 -.0100 .1350 575 ---- ---- ---- ---- .0975 -.0105 .1080 600 ---- ---- ---- ---- .0760 -.0105 .0865 625 ---- ---- ---- ---- .0595 -.0105 .0700 650 ---- ---- ---- ---- .0460 -.0105 .0565 675 ---- ---- ---- ---- .0360 -.0095 .0455 700 ---- ---- ---- ---- .0280 -.0090 .0370 725 ---- ---- ---- ---- .0220 -.0085 .0305 750 ---- ---- ---- ---- .0175 -.0075 .0250 775 ---- ---- ---- ---- .0135 -.0070 .0205 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8360 +.0130 3.8230 050 ---- ---- ---- ---- 3.5860 +.0130 3.5730 075 ---- ---- ---- ---- 3.3360 +.0130 3.3230 100 ---- ---- ---- ---- 3.0860 +.0130 3.0730 125 ---- ---- ---- ---- 2.8360 +.0130 2.8230 150 ---- ---- ---- ---- 2.5860 +.0130 2.5730 175 ---- ---- ---- ---- 2.3360 +.0130 2.3230 200 ---- ---- ---- ---- 2.0860 +.0130 2.0730 225 ---- ---- ---- ---- 1.8360 +.0130 1.8230 230 ---- ---- ---- ---- 1.7860 +.0125 1.7735 235 ---- ---- ---- ---- 1.7370 +.0120 1.7250 240 ---- ---- ---- ---- 1.6890 +.0115 1.6775 245 ---- ---- ---- ---- 1.6415 +.0115 1.6300 250 ---- ---- ---- ---- 1.5945 +.0105 1.5840 255 ---- ---- ---- ---- 1.5485 +.0100 1.5385 260 ---- ---- ---- ---- 1.5030 +.0095 1.4935 265 ---- ---- ---- ---- 1.4585 +.0095 1.4490 270 ---- ---- ---- ---- 1.4145 +.0090 1.4055 275 ---- ---- ---- ---- 1.3715 +.0085 1.3630 280 ---- ---- ---- ---- 1.3290 +.0080 1.3210 285 ---- ---- ---- ---- 1.2870 +.0075 1.2795 290 ---- ---- ---- ---- 1.2460 +.0070 1.2390 295 ---- ---- ---- ---- 1.2060 +.0070 1.1990 300 ---- ---- ---- ---- 1.1665 +.0065 1.1600 305 ---- ---- ---- ---- 1.1275 +.0060 1.1215 310 ---- ---- ---- ---- 1.0895 +.0060 1.0835 315 ---- ---- ---- ---- 1.0520 +.0055 1.0465 320 ---- ---- ---- ---- 1.0155 +.0050 1.0105 325 ---- ---- ---- ---- .9795 +.0045 .9750 330 ---- ---- ---- ---- .9445 +.0040 .9405 335 ---- ---- ---- ---- .9100 +.0035 .9065 340 ---- ---- ---- ---- .8765 +.0030 .8735 345 ---- ---- ---- ---- .8440 +.0030 .8410 350 ---- ---- ---- ---- .8120 +.0025 .8095 355 ---- ---- ---- ---- .7810 +.0025 .7785 360 ---- ---- ---- ---- .7505 +.0020 .7485 365 ---- ---- ---- ---- .7210 +.0015 .7195 370 ---- ---- ---- ---- .6925 +.0015 .6910 375 ---- ---- ---- ---- .6645 +.0005 .6640 380 ---- ---- ---- ---- .6375 +.0005 .6370 385 ---- ---- ---- ---- .6115 UNCH .6115 390 ---- ---- ---- ---- .5865 UNCH .5865 395 ---- ---- ---- ---- .5620 -.0005 .5625 400 ---- ---- ---- ---- .5390 -.0005 .5395 405 ---- ---- ---- ---- .5165 -.0010 .5175 410 ---- ---- ---- ---- .4950 -.0010 .4960 415 ---- ---- ---- ---- .4740 -.0015 .4755 420 ---- ---- ---- ---- .4540 -.0015 .4555 425 ---- ---- ---- ---- .4350 -.0015 .4365 430 ---- ---- ---- ---- .4165 -.0020 .4185 435 ---- ---- ---- ---- .3990 -.0020 .4010 440 ---- ---- ---- ---- .3820 -.0020 .3840 445 ---- ---- ---- ---- .3660 -.0020 .3680 450 ---- ---- ---- ---- .3505 -.0025 .3530 455 ---- ---- ---- ---- .3355 -.0025 .3380 460 ---- ---- ---- ---- .3210 -.0030 .3240 465 ---- ---- ---- ---- .3075 -.0030 .3105 470 ---- ---- ---- ---- .2945 -.0030 .2975 475 ---- ---- ---- ---- .2820 -.0030 .2850 480 ---- ---- ---- ---- .2700 -.0035 .2735 485 ---- ---- ---- ---- .2580 -.0040 .2620 490 ---- ---- ---- ---- .2470 -.0040 .2510 495 ---- ---- ---- ---- .2365 -.0045 .2410 500 ---- ---- ---- ---- .2265 -.0045 .2310 505 ---- ---- ---- ---- .2165 -.0050 .2215 510 ---- ---- ---- ---- .2070 -.0050 .2120 515 ---- ---- ---- ---- .1980 -.0055 .2035 520 ---- ---- ---- ---- .1895 -.0055 .1950 525 ---- ---- ---- ---- .1815 -.0055 .1870 550 ---- ---- ---- ---- .1450 -.0065 .1515 575 ---- ---- ---- ---- .1165 -.0065 .1230 600 ---- ---- ---- ---- .0930 -.0075 .1005 625 ---- ---- ---- ---- .0750 -.0070 .0820 650 ---- ---- ---- ---- .0600 -.0070 .0670 675 ---- ---- ---- ---- .0485 -.0065 .0550 700 ---- ---- ---- ---- .0390 -.0065 .0455 725 ---- ---- ---- ---- .0315 -.0065 .0380 750 ---- ---- ---- ---- .0260 -.0055 .0315 775 ---- ---- ---- ---- .0210 -.0055 .0265 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8360 +.0130 3.8230 050 ---- ---- ---- ---- 3.5860 +.0130 3.5730 075 ---- ---- ---- ---- 3.3360 +.0130 3.3230 100 ---- ---- ---- ---- 3.0860 +.0130 3.0730 125 ---- ---- ---- ---- 2.8360 +.0130 2.8230 150 ---- ---- ---- ---- 2.5860 +.0130 2.5730 175 ---- ---- ---- ---- 2.3360 +.0130 2.3230 200 ---- ---- ---- ---- 2.0860 +.0130 2.0730 225 ---- ---- ---- ---- 1.8360 +.0125 1.8235 230 ---- ---- ---- ---- 1.7870 +.0125 1.7745 235 ---- ---- ---- ---- 1.7385 +.0120 1.7265 240 ---- ---- ---- ---- 1.6910 +.0120 1.6790 245 ---- ---- ---- ---- 1.6440 +.0115 1.6325 250 ---- ---- ---- ---- 1.5980 +.0110 1.5870 255 ---- ---- ---- ---- 1.5525 +.0105 1.5420 260 ---- ---- ---- ---- 1.5075 +.0100 1.4975 265 ---- ---- ---- ---- 1.4635 +.0095 1.4540 270 ---- ---- ---- ---- 1.4205 +.0095 1.4110 275 ---- ---- ---- ---- 1.3780 +.0090 1.3690 280 ---- ---- ---- ---- 1.3365 +.0090 1.3275 285 ---- ---- ---- ---- 1.2950 +.0080 1.2870 290 ---- ---- ---- ---- 1.2550 +.0080 1.2470 295 ---- ---- ---- ---- 1.2155 +.0075 1.2080 300 ---- ---- ---- ---- 1.1765 +.0070 1.1695 305 ---- ---- ---- ---- 1.1385 +.0070 1.1315 310 ---- ---- ---- ---- 1.1010 +.0065 1.0945 315 ---- ---- ---- ---- 1.0645 +.0060 1.0585 320 ---- ---- ---- ---- 1.0285 +.0060 1.0225 325 ---- ---- ---- ---- .9935 +.0055 .9880 330 ---- ---- ---- ---- .9590 +.0050 .9540 335 ---- ---- ---- ---- .9255 +.0050 .9205 340 ---- ---- ---- ---- .8925 +.0045 .8880 345 ---- ---- ---- ---- .8605 +.0040 .8565 350 ---- ---- ---- ---- .8290 +.0035 .8255 355 ---- ---- ---- ---- .7985 +.0030 .7955 360 ---- ---- ---- ---- .7690 +.0030 .7660 365 ---- ---- ---- ---- .7400 +.0025 .7375 370 ---- ---- ---- ---- .7115 +.0020 .7095 375 ---- ---- ---- ---- .6845 +.0020 .6825 380 ---- ---- ---- ---- .6575 +.0010 .6565 385 ---- ---- ---- ---- .6320 +.0010 .6310 390 ---- ---- ---- ---- .6070 +.0005 .6065 395 ---- ---- ---- ---- .5830 +.0005 .5825 400 ---- ---- ---- ---- .5595 -.0005 .5600 405 ---- ---- ---- ---- .5375 -.0005 .5380 410 ---- ---- ---- ---- .5155 -.0010 .5165 415 ---- ---- ---- ---- .4950 -.0010 .4960 420 ---- ---- ---- ---- .4750 -.0015 .4765 425 ---- ---- ---- ---- .4560 -.0015 .4575 430 ---- ---- ---- ---- .4375 -.0015 .4390 435 ---- ---- ---- ---- .4200 -.0015 .4215 440 ---- ---- ---- ---- .4030 -.0015 .4045 445 ---- ---- ---- ---- .3870 -.0015 .3885 450 ---- ---- ---- ---- .3715 -.0015 .3730 455 ---- ---- ---- ---- .3565 -.0015 .3580 460 ---- ---- ---- ---- .3420 -.0015 .3435 465 ---- ---- ---- ---- .3285 -.0015 .3300 470 ---- ---- ---- ---- .3150 -.0020 .3170 475 ---- ---- ---- ---- .3025 -.0015 .3040 480 ---- ---- ---- ---- .2900 -.0020 .2920 485 ---- ---- ---- ---- .2785 -.0020 .2805 490 ---- ---- ---- ---- .2675 -.0020 .2695 495 ---- ---- ---- ---- .2565 -.0020 .2585 500 ---- ---- ---- ---- .2460 -.0025 .2485 505 ---- ---- ---- ---- .2360 -.0025 .2385 510 ---- ---- ---- ---- .2265 -.0025 .2290 515 ---- ---- ---- ---- .2175 -.0025 .2200 520 ---- ---- ---- ---- .2085 -.0030 .2115 525 ---- ---- ---- ---- .2000 -.0030 .2030 550 ---- ---- ---- ---- .1630 -.0035 .1665 575 ---- ---- ---- ---- .1325 -.0040 .1365 600 ---- ---- ---- ---- .1080 -.0040 .1120 625 ---- ---- ---- ---- .0880 -.0045 .0925 650 ---- ---- ---- ---- .0720 -.0045 .0765 675 ---- ---- ---- ---- .0590 -.0045 .0635 700 ---- ---- ---- ---- .0485 -.0040 .0525 725 ---- ---- ---- ---- .0400 -.0040 .0440 750 ---- ---- ---- ---- .0335 -.0035 .0370 775 ---- ---- ---- ---- .0275 -.0035 .0310 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0125 3.8205 050 ---- ---- ---- ---- 3.5830 +.0125 3.5705 075 ---- ---- ---- ---- 3.3330 +.0125 3.3205 100 ---- ---- ---- ---- 3.0830 +.0125 3.0705 125 ---- ---- ---- ---- 2.8330 +.0125 2.8205 150 ---- ---- ---- ---- 2.5830 +.0125 2.5705 175 ---- ---- ---- ---- 2.3330 +.0125 2.3205 200 ---- ---- ---- ---- 2.0830 +.0125 2.0705 225 ---- ---- ---- ---- 1.8335 +.0115 1.8220 230 ---- ---- ---- ---- 1.7850 +.0115 1.7735 235 ---- ---- ---- ---- 1.7370 +.0105 1.7265 240 ---- ---- ---- ---- 1.6900 +.0105 1.6795 245 ---- ---- ---- ---- 1.6440 +.0100 1.6340 250 ---- ---- ---- ---- 1.5985 +.0095 1.5890 255 ---- ---- ---- ---- 1.5535 +.0090 1.5445 260 ---- ---- ---- ---- 1.5095 +.0085 1.5010 265 ---- ---- ---- ---- 1.4660 +.0080 1.4580 270 ---- ---- ---- ---- 1.4235 +.0075 1.4160 275 ---- ---- ---- ---- 1.3820 +.0075 1.3745 280 ---- ---- ---- ---- 1.3405 +.0070 1.3335 285 ---- ---- ---- ---- 1.3000 +.0065 1.2935 290 ---- ---- ---- ---- 1.2605 +.0060 1.2545 295 ---- ---- ---- ---- 1.2215 +.0055 1.2160 300 ---- ---- ---- ---- 1.1835 +.0055 1.1780 305 ---- ---- ---- ---- 1.1460 +.0050 1.1410 310 ---- ---- ---- ---- 1.1090 +.0045 1.1045 315 ---- ---- ---- ---- 1.0730 +.0040 1.0690 320 ---- ---- ---- ---- 1.0380 +.0040 1.0340 325 ---- ---- ---- ---- 1.0035 +.0035 1.0000 330 ---- ---- ---- ---- .9695 +.0030 .9665 335 ---- ---- ---- ---- .9365 +.0030 .9335 340 ---- ---- ---- ---- .9040 +.0025 .9015 345 ---- ---- ---- ---- .8725 +.0020 .8705 350 ---- ---- ---- ---- .8415 +.0015 .8400 355 ---- ---- ---- ---- .8115 +.0015 .8100 360 ---- ---- ---- ---- .7820 +.0010 .7810 365 ---- ---- ---- ---- .7535 +.0005 .7530 370 ---- ---- ---- ---- .7260 +.0005 .7255 375 ---- ---- ---- ---- .6990 UNCH .6990 380 ---- ---- ---- ---- .6730 UNCH .6730 385 ---- ---- ---- ---- .6475 -.0005 .6480 390 ---- ---- ---- ---- .6230 -.0010 .6240 395 ---- ---- ---- ---- .5995 -.0010 .6005 400 ---- ---- ---- ---- .5765 -.0010 .5775 405 ---- ---- ---- ---- .5545 -.0015 .5560 410 ---- ---- ---- ---- .5330 -.0015 .5345 415 ---- ---- ---- ---- .5125 -.0020 .5145 420 ---- ---- ---- ---- .4930 -.0020 .4950 425 ---- ---- ---- ---- .4740 -.0020 .4760 430 ---- ---- ---- ---- .4555 -.0020 .4575 435 ---- ---- ---- ---- .4380 -.0020 .4400 440 ---- ---- ---- ---- .4210 -.0025 .4235 445 ---- ---- ---- ---- .4045 -.0025 .4070 450 ---- ---- ---- ---- .3890 -.0025 .3915 455 ---- ---- ---- ---- .3740 -.0030 .3770 460 ---- ---- ---- ---- .3595 -.0030 .3625 465 ---- ---- ---- ---- .3455 -.0030 .3485 470 ---- ---- ---- ---- .3320 -.0035 .3355 475 ---- ---- ---- ---- .3190 -.0035 .3225 480 ---- ---- ---- ---- .3065 -.0040 .3105 485 ---- ---- ---- ---- .2945 -.0040 .2985 490 ---- ---- ---- ---- .2830 -.0045 .2875 495 ---- ---- ---- ---- .2720 -.0045 .2765 500 ---- ---- ---- ---- .2610 -.0055 .2665 505 ---- ---- ---- ---- .2510 -.0055 .2565 510 ---- ---- ---- ---- .2410 -.0055 .2465 515 ---- ---- ---- ---- .2315 -.0060 .2375 520 ---- ---- ---- ---- .2225 -.0060 .2285 525 ---- ---- ---- ---- .2135 -.0065 .2200 550 ---- ---- ---- ---- .1745 -.0075 .1820 575 ---- ---- ---- ---- .1425 -.0085 .1510 600 ---- ---- ---- ---- .1165 -.0090 .1255 625 ---- ---- ---- ---- .0950 -.0095 .1045 650 ---- ---- ---- ---- .0780 -.0095 .0875 675 ---- ---- ---- ---- .0640 -.0095 .0735 700 ---- ---- ---- ---- .0525 -.0095 .0620 725 ---- ---- ---- ---- .0435 -.0085 .0520 750 ---- ---- ---- ---- .0355 -.0085 .0440 775 ---- ---- ---- ---- .0295 -.0080 .0375 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8330 +.0125 3.8205 050 ---- ---- ---- ---- 3.5830 +.0125 3.5705 075 ---- ---- ---- ---- 3.3330 +.0125 3.3205 100 ---- ---- ---- ---- 3.0830 +.0125 3.0705 125 ---- ---- ---- ---- 2.8330 +.0125 2.8205 150 ---- ---- ---- ---- 2.5830 +.0125 2.5705 175 ---- ---- ---- ---- 2.3330 +.0125 2.3205 200 ---- ---- ---- ---- 2.0830 +.0125 2.0705 225 ---- ---- ---- ---- 1.8350 +.0115 1.8235 230 ---- ---- ---- ---- 1.7875 +.0115 1.7760 235 ---- ---- ---- ---- 1.7405 +.0110 1.7295 240 ---- ---- ---- ---- 1.6940 +.0105 1.6835 245 ---- ---- ---- ---- 1.6485 +.0100 1.6385 250 ---- ---- ---- ---- 1.6040 +.0100 1.5940 255 ---- ---- ---- ---- 1.5600 +.0095 1.5505 260 ---- ---- ---- ---- 1.5165 +.0090 1.5075 265 ---- ---- ---- ---- 1.4740 +.0085 1.4655 270 ---- ---- ---- ---- 1.4320 +.0080 1.4240 275 ---- ---- ---- ---- 1.3910 +.0080 1.3830 280 ---- ---- ---- ---- 1.3505 +.0075 1.3430 285 ---- ---- ---- ---- 1.3105 +.0070 1.3035 290 ---- ---- ---- ---- 1.2715 +.0065 1.2650 295 ---- ---- ---- ---- 1.2330 +.0060 1.2270 300 ---- ---- ---- ---- 1.1955 +.0060 1.1895 305 ---- ---- ---- ---- 1.1585 +.0055 1.1530 310 ---- ---- ---- ---- 1.1225 +.0055 1.1170 315 ---- ---- ---- ---- 1.0870 +.0055 1.0815 320 ---- ---- ---- ---- 1.0520 +.0050 1.0470 325 ---- ---- ---- ---- 1.0180 +.0045 1.0135 330 ---- ---- ---- ---- .9845 +.0040 .9805 335 ---- ---- ---- ---- .9520 +.0040 .9480 340 ---- ---- ---- ---- .9200 +.0035 .9165 345 ---- ---- ---- ---- .8885 +.0030 .8855 350 ---- ---- ---- ---- .8580 +.0030 .8550 355 ---- ---- ---- ---- .8285 +.0030 .8255 360 ---- ---- ---- ---- .7995 +.0025 .7970 365 ---- ---- ---- ---- .7710 +.0020 .7690 370 ---- ---- ---- ---- .7435 +.0020 .7415 375 ---- ---- ---- ---- .7165 +.0015 .7150 380 ---- ---- ---- ---- .6905 +.0010 .6895 385 ---- ---- ---- ---- .6655 +.0010 .6645 390 ---- ---- ---- ---- .6410 +.0010 .6400 395 ---- ---- ---- ---- .6175 +.0005 .6170 400 ---- ---- ---- ---- .5945 UNCH .5945 405 ---- ---- ---- ---- .5725 UNCH .5725 410 ---- ---- ---- ---- .5515 UNCH .5515 415 ---- ---- ---- ---- .5310 UNCH .5310 420 ---- ---- ---- ---- .5115 UNCH .5115 425 ---- ---- ---- ---- .4925 UNCH .4925 430 ---- ---- ---- ---- .4740 -.0005 .4745 435 ---- ---- ---- ---- .4565 -.0005 .4570 440 ---- ---- ---- ---- .4395 -.0005 .4400 445 ---- ---- ---- ---- .4230 -.0010 .4240 450 ---- ---- ---- ---- .4075 -.0005 .4080 455 ---- ---- ---- ---- .3920 -.0010 .3930 460 ---- ---- ---- ---- .3775 -.0015 .3790 465 ---- ---- ---- ---- .3635 -.0015 .3650 470 ---- ---- ---- ---- .3500 -.0015 .3515 475 ---- ---- ---- ---- .3370 -.0020 .3390 480 ---- ---- ---- ---- .3240 -.0025 .3265 485 ---- ---- ---- ---- .3120 -.0025 .3145 490 ---- ---- ---- ---- .3005 -.0030 .3035 495 ---- ---- ---- ---- .2890 -.0035 .2925 500 ---- ---- ---- ---- .2780 -.0040 .2820 505 ---- ---- ---- ---- .2675 -.0045 .2720 510 ---- ---- ---- ---- .2575 -.0045 .2620 515 ---- ---- ---- ---- .2480 -.0050 .2530 520 ---- ---- ---- ---- .2385 -.0055 .2440 525 ---- ---- ---- ---- .2295 -.0060 .2355 550 ---- ---- ---- ---- .1890 -.0075 .1965 575 ---- ---- ---- ---- .1560 -.0090 .1650 600 ---- ---- ---- ---- .1285 -.0100 .1385 625 ---- ---- ---- ---- .1065 -.0100 .1165 650 ---- ---- ---- ---- .0880 -.0105 .0985 675 ---- ---- ---- ---- .0725 -.0110 .0835 700 ---- ---- ---- ---- .0605 -.0105 .0710 725 ---- ---- ---- ---- .0500 -.0105 .0605 750 ---- ---- ---- ---- .0415 -.0105 .0520 775 ---- ---- ---- ---- .0350 -.0100 .0450 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0125 3.8150 050 ---- ---- ---- ---- 3.5775 +.0125 3.5650 075 ---- ---- ---- ---- 3.3275 +.0125 3.3150 100 ---- ---- ---- ---- 3.0775 +.0125 3.0650 125 ---- ---- ---- ---- 2.8275 +.0125 2.8150 150 ---- ---- ---- ---- 2.5775 +.0125 2.5650 175 ---- ---- ---- ---- 2.3275 +.0125 2.3150 200 ---- ---- ---- ---- 2.0775 +.0125 2.0650 225 ---- ---- ---- ---- 1.8310 +.0120 1.8190 250 ---- ---- ---- ---- 1.6025 +.0105 1.5920 260 ---- ---- ---- ---- 1.5165 +.0105 1.5060 265 ---- ---- ---- ---- 1.4750 +.0105 1.4645 270 ---- ---- ---- ---- 1.4335 +.0100 1.4235 275 ---- ---- ---- ---- 1.3930 +.0095 1.3835 280 ---- ---- ---- ---- 1.3535 +.0100 1.3435 285 ---- ---- ---- ---- 1.3145 +.0095 1.3050 290 ---- ---- ---- ---- 1.2765 +.0095 1.2670 295 ---- ---- ---- ---- 1.2385 +.0090 1.2295 300 ---- ---- ---- ---- 1.2020 +.0095 1.1925 305 ---- ---- ---- ---- 1.1660 +.0090 1.1570 310 ---- ---- ---- ---- 1.1305 +.0090 1.1215 315 ---- ---- ---- ---- 1.0955 +.0085 1.0870 320 ---- ---- ---- ---- 1.0615 +.0085 1.0530 325 ---- ---- ---- ---- 1.0285 +.0085 1.0200 330 ---- ---- ---- ---- .9960 +.0085 .9875 335 ---- ---- ---- ---- .9640 +.0080 .9560 340 ---- ---- ---- ---- .9330 +.0085 .9245 345 ---- ---- ---- ---- .9025 +.0080 .8945 350 ---- ---- ---- ---- .8725 +.0075 .8650 355 ---- ---- ---- ---- .8435 +.0075 .8360 360 ---- ---- ---- ---- .8150 +.0070 .8080 365 ---- ---- ---- ---- .7875 +.0070 .7805 370 ---- ---- ---- ---- .7605 +.0065 .7540 375 ---- ---- ---- ---- .7345 +.0065 .7280 380 ---- ---- ---- ---- .7090 +.0065 .7025 385 ---- ---- ---- ---- .6845 +.0060 .6785 390 ---- ---- ---- ---- .6610 +.0065 .6545 395 ---- ---- ---- ---- .6375 +.0060 .6315 400 ---- ---- ---- ---- .6155 +.0060 .6095 405 ---- ---- ---- ---- .5940 +.0060 .5880 410 ---- ---- ---- ---- .5730 +.0055 .5675 415 ---- ---- ---- ---- .5530 +.0055 .5475 420 ---- ---- ---- ---- .5335 +.0055 .5280 425 ---- ---- ---- ---- .5145 +.0050 .5095 430 ---- ---- ---- ---- .4965 +.0050 .4915 435 ---- ---- ---- ---- .4790 +.0050 .4740 440 ---- ---- ---- ---- .4620 +.0050 .4570 445 ---- ---- ---- ---- .4460 +.0050 .4410 450 ---- ---- ---- ---- .4300 +.0045 .4255 455 ---- ---- ---- ---- .4150 +.0045 .4105 460 ---- ---- ---- ---- .4005 +.0045 .3960 465 ---- ---- ---- ---- .3860 +.0040 .3820 470 ---- ---- ---- ---- .3725 +.0040 .3685 475 ---- ---- ---- ---- .3595 +.0035 .3560 480 ---- ---- ---- ---- .3465 +.0030 .3435 485 ---- ---- ---- ---- .3345 +.0030 .3315 490 ---- ---- ---- ---- .3225 +.0025 .3200 495 ---- ---- ---- ---- .3110 +.0020 .3090 500 ---- ---- ---- ---- .3000 +.0015 .2985 505 ---- ---- ---- ---- .2895 +.0015 .2880 510 ---- ---- ---- ---- .2790 +.0010 .2780 515 ---- ---- ---- ---- .2690 +.0005 .2685 520 ---- ---- ---- ---- .2595 UNCH .2595 525 ---- ---- ---- ---- .2505 UNCH .2505 550 ---- ---- ---- ---- .2090 -.0020 .2110 575 ---- ---- ---- ---- .1740 -.0035 .1775 600 ---- ---- ---- ---- .1455 -.0045 .1500 625 ---- ---- ---- ---- .1215 -.0055 .1270 650 ---- ---- ---- ---- .1015 -.0065 .1080 675 ---- ---- ---- ---- .0850 -.0070 .0920 700 ---- ---- ---- ---- .0715 -.0070 .0785 725 ---- ---- ---- ---- .0600 -.0075 .0675 750 ---- ---- ---- ---- .0505 -.0075 .0580 775 ---- ---- ---- ---- .0425 -.0075 .0500 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0125 3.8150 050 ---- ---- ---- ---- 3.5775 +.0125 3.5650 075 ---- ---- ---- ---- 3.3275 +.0125 3.3150 100 ---- ---- ---- ---- 3.0775 +.0125 3.0650 125 ---- ---- ---- ---- 2.8275 +.0125 2.8150 150 ---- ---- ---- ---- 2.5775 +.0125 2.5650 175 ---- ---- ---- ---- 2.3275 +.0125 2.3150 200 ---- ---- ---- ---- 2.0775 +.0125 2.0650 225 ---- ---- ---- ---- 1.8320 +.0110 1.8210 250 ---- ---- ---- ---- 1.6060 +.0090 1.5970 275 ---- ---- ---- ---- 1.3985 +.0070 1.3915 280 ---- ---- ---- ---- 1.3590 +.0065 1.3525 285 ---- ---- ---- ---- 1.3205 +.0065 1.3140 290 ---- ---- ---- ---- 1.2825 +.0060 1.2765 295 ---- ---- ---- ---- 1.2455 +.0060 1.2395 300 ---- ---- ---- ---- 1.2090 +.0055 1.2035 305 ---- ---- ---- ---- 1.1730 +.0050 1.1680 310 ---- ---- ---- ---- 1.1380 +.0045 1.1335 315 ---- ---- ---- ---- 1.1040 +.0050 1.0990 320 ---- ---- ---- ---- 1.0700 +.0040 1.0660 325 ---- ---- ---- ---- 1.0370 +.0040 1.0330 330 ---- ---- ---- ---- 1.0050 +.0040 1.0010 335 ---- ---- ---- ---- .9735 +.0035 .9700 340 ---- ---- ---- ---- .9425 +.0035 .9390 345 ---- ---- ---- ---- .9125 +.0030 .9095 350 ---- ---- ---- ---- .8830 +.0030 .8800 355 ---- ---- ---- ---- .8540 +.0025 .8515 360 ---- ---- ---- ---- .8260 +.0025 .8235 365 ---- ---- ---- ---- .7985 +.0020 .7965 370 ---- ---- ---- ---- .7720 +.0015 .7705 375 ---- ---- ---- ---- .7460 +.0015 .7445 380 ---- ---- ---- ---- .7205 +.0010 .7195 385 ---- ---- ---- ---- .6965 +.0010 .6955 390 ---- ---- ---- ---- .6725 +.0005 .6720 395 ---- ---- ---- ---- .6495 UNCH .6495 400 ---- ---- ---- ---- .6275 UNCH .6275 405 ---- ---- ---- ---- .6060 UNCH .6060 410 ---- ---- ---- ---- .5850 -.0005 .5855 415 ---- ---- ---- ---- .5650 -.0005 .5655 420 ---- ---- ---- ---- .5460 UNCH .5460 425 ---- ---- ---- ---- .5270 -.0005 .5275 430 ---- ---- ---- ---- .5090 -.0005 .5095 435 ---- ---- ---- ---- .4915 -.0010 .4925 440 ---- ---- ---- ---- .4745 -.0010 .4755 445 ---- ---- ---- ---- .4585 -.0010 .4595 450 ---- ---- ---- ---- .4430 -.0010 .4440 455 ---- ---- ---- ---- .4275 -.0015 .4290 460 ---- ---- ---- ---- .4130 -.0015 .4145 465 ---- ---- ---- ---- .3990 -.0015 .4005 470 ---- ---- ---- ---- .3850 -.0020 .3870 475 ---- ---- ---- ---- .3720 -.0020 .3740 480 ---- ---- ---- ---- .3590 -.0025 .3615 485 ---- ---- ---- ---- .3470 -.0025 .3495 490 ---- ---- ---- ---- .3350 -.0030 .3380 495 ---- ---- ---- ---- .3235 -.0035 .3270 500 ---- ---- ---- ---- .3125 -.0035 .3160 505 ---- ---- ---- ---- .3015 -.0040 .3055 510 ---- ---- ---- ---- .2910 -.0045 .2955 515 ---- ---- ---- ---- .2810 -.0050 .2860 520 ---- ---- ---- ---- .2715 -.0050 .2765 525 ---- ---- ---- ---- .2620 -.0055 .2675 550 ---- ---- ---- ---- .2200 -.0070 .2270 575 ---- ---- ---- ---- .1845 -.0085 .1930 600 ---- ---- ---- ---- .1550 -.0095 .1645 625 ---- ---- ---- ---- .1305 -.0100 .1405 650 ---- ---- ---- ---- .1100 -.0100 .1200 675 ---- ---- ---- ---- .0925 -.0110 .1035 700 ---- ---- ---- ---- .0780 -.0110 .0890 725 ---- ---- ---- ---- .0660 -.0110 .0770 750 ---- ---- ---- ---- .0560 -.0105 .0665 775 ---- ---- ---- ---- .0475 -.0105 .0580 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5775 +.0125 3.5650 075 ---- ---- ---- ---- 3.3275 +.0125 3.3150 100 ---- ---- ---- ---- 3.0775 +.0125 3.0650 125 ---- ---- ---- ---- 2.8275 +.0125 2.8150 150 ---- ---- ---- ---- 2.5775 +.0125 2.5650 175 ---- ---- ---- ---- 2.3275 +.0125 2.3150 200 ---- ---- ---- ---- 2.0775 +.0125 2.0650 225 ---- ---- ---- ---- 1.8340 +.0105 1.8235 250 ---- ---- ---- ---- 1.6105 +.0080 1.6025 275 ---- ---- ---- ---- 1.4055 +.0065 1.3990 285 ---- ---- ---- ---- 1.3285 +.0060 1.3225 290 ---- ---- ---- ---- 1.2910 +.0055 1.2855 295 ---- ---- ---- ---- 1.2545 +.0055 1.2490 300 ---- ---- ---- ---- 1.2185 +.0055 1.2130 305 ---- ---- ---- ---- 1.1830 +.0050 1.1780 310 ---- ---- ---- ---- 1.1480 +.0045 1.1435 315 ---- ---- ---- ---- 1.1140 +.0040 1.1100 320 ---- ---- ---- ---- 1.0810 +.0040 1.0770 325 ---- ---- ---- ---- 1.0480 +.0035 1.0445 330 ---- ---- ---- ---- 1.0165 +.0040 1.0125 335 ---- ---- ---- ---- .9850 +.0035 .9815 340 ---- ---- ---- ---- .9545 +.0035 .9510 345 ---- ---- ---- ---- .9245 +.0030 .9215 350 ---- ---- ---- ---- .8950 +.0025 .8925 355 ---- ---- ---- ---- .8665 +.0025 .8640 360 ---- ---- ---- ---- .8385 +.0020 .8365 365 ---- ---- ---- ---- .8115 +.0020 .8095 370 ---- ---- ---- ---- .7850 +.0020 .7830 375 ---- ---- ---- ---- .7590 +.0015 .7575 380 ---- ---- ---- ---- .7340 +.0015 .7325 385 ---- ---- ---- ---- .7095 +.0010 .7085 390 ---- ---- ---- ---- .6855 +.0005 .6850 395 ---- ---- ---- ---- .6625 +.0005 .6620 400 ---- ---- ---- ---- .6405 +.0005 .6400 405 ---- ---- ---- ---- .6190 +.0005 .6185 410 ---- ---- ---- ---- .5980 UNCH .5980 415 ---- ---- ---- ---- .5780 UNCH .5780 420 ---- ---- ---- ---- .5590 +.0005 .5585 425 ---- ---- ---- ---- .5405 +.0005 .5400 430 ---- ---- ---- ---- .5225 +.0010 .5215 435 ---- ---- ---- ---- .5050 +.0010 .5040 440 ---- ---- ---- ---- .4885 +.0010 .4875 445 ---- ---- ---- ---- .4725 +.0015 .4710 450 ---- ---- ---- ---- .4570 +.0015 .4555 455 ---- ---- ---- ---- .4420 +.0020 .4400 460 ---- ---- ---- ---- .4275 +.0020 .4255 465 ---- ---- ---- ---- .4135 +.0020 .4115 470 ---- ---- ---- ---- .4000 +.0020 .3980 475 ---- ---- ---- ---- .3870 +.0025 .3845 480 ---- ---- ---- ---- .3745 +.0025 .3720 485 ---- ---- ---- ---- .3625 +.0025 .3600 490 ---- ---- ---- ---- .3510 +.0030 .3480 495 ---- ---- ---- ---- .3395 +.0025 .3370 500 ---- ---- ---- ---- .3285 +.0025 .3260 505 ---- ---- ---- ---- .3180 +.0025 .3155 510 ---- ---- ---- ---- .3075 +.0020 .3055 515 ---- ---- ---- ---- .2975 +.0020 .2955 520 ---- ---- ---- ---- .2880 +.0020 .2860 525 ---- ---- ---- ---- .2790 +.0020 .2770 550 ---- ---- ---- ---- .2370 +.0010 .2360 575 ---- ---- ---- ---- .2020 +.0005 .2015 600 ---- ---- ---- ---- .1720 -.0005 .1725 1000 625 ---- ---- ---- ---- .1475 -.0005 .1480 650 ---- ---- ---- ---- .1260 -.0015 .1275 675 ---- ---- ---- ---- .1085 -.0015 .1100 700 ---- ---- ---- ---- .0935 -.0020 .0955 1150 725 ---- ---- ---- ---- .0810 -.0020 .0830 750 ---- ---- ---- ---- .0700 -.0025 .0725 775 ---- ---- ---- ---- .0610 -.0025 .0635 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5695 +.0125 3.5570 075 ---- ---- ---- ---- 3.3195 +.0125 3.3070 100 ---- ---- ---- ---- 3.0695 +.0125 3.0570 125 ---- ---- ---- ---- 2.8195 +.0125 2.8070 150 ---- ---- ---- ---- 2.5695 +.0125 2.5570 175 ---- ---- ---- ---- 2.3195 +.0125 2.3070 200 ---- ---- ---- ---- 2.0695 +.0125 2.0570 225 ---- ---- ---- ---- 1.8290 +.0100 1.8190 250 ---- ---- ---- ---- 1.6090 +.0080 1.6010 275 ---- ---- ---- ---- 1.4065 +.0060 1.4005 285 ---- ---- ---- ---- 1.3305 +.0050 1.3255 290 ---- ---- ---- ---- 1.2935 +.0050 1.2885 295 ---- ---- ---- ---- 1.2570 +.0045 1.2525 300 ---- ---- ---- ---- 1.2215 +.0040 1.2175 305 ---- ---- ---- ---- 1.1865 +.0040 1.1825 310 ---- ---- ---- ---- 1.1520 +.0035 1.1485 315 ---- ---- ---- ---- 1.1185 +.0030 1.1155 320 ---- ---- ---- ---- 1.0855 +.0030 1.0825 325 ---- ---- ---- ---- 1.0530 +.0025 1.0505 330 ---- ---- ---- ---- 1.0210 +.0015 1.0195 335 ---- ---- ---- ---- .9900 +.0015 .9885 340 ---- ---- ---- ---- .9600 +.0015 .9585 345 ---- ---- ---- ---- .9300 +.0010 .9290 350 ---- ---- ---- ---- .9010 +.0005 .9005 355 ---- ---- ---- ---- .8725 +.0005 .8720 360 ---- ---- ---- ---- .8450 UNCH .8450 365 ---- ---- ---- ---- .8175 -.0005 .8180 370 ---- ---- ---- ---- .7915 -.0005 .7920 375 ---- ---- ---- ---- .7655 -.0010 .7665 380 ---- ---- ---- ---- .7410 -.0010 .7420 385 ---- ---- ---- ---- .7165 -.0015 .7180 390 ---- ---- ---- ---- .6935 -.0015 .6950 395 ---- ---- ---- ---- .6705 -.0020 .6725 400 ---- ---- ---- ---- .6490 -.0015 .6505 405 ---- ---- ---- ---- .6275 -.0020 .6295 410 ---- ---- ---- ---- .6075 -.0015 .6090 415 ---- ---- ---- ---- .5875 -.0015 .5890 420 ---- ---- ---- ---- .5685 -.0015 .5700 425 ---- ---- ---- ---- .5505 -.0010 .5515 430 ---- ---- ---- ---- .5325 -.0010 .5335 435 ---- ---- ---- ---- .5155 -.0005 .5160 440 ---- ---- ---- ---- .4990 -.0005 .4995 445 ---- ---- ---- ---- .4830 UNCH .4830 450 ---- ---- ---- ---- .4680 +.0005 .4675 455 ---- ---- ---- ---- .4530 +.0005 .4525 460 ---- ---- ---- ---- .4390 +.0010 .4380 465 ---- ---- ---- ---- .4250 +.0010 .4240 470 ---- ---- ---- ---- .4115 +.0010 .4105 475 ---- ---- ---- ---- .3985 +.0010 .3975 480 ---- ---- ---- ---- .3860 +.0015 .3845 485 ---- ---- ---- ---- .3740 +.0015 .3725 490 ---- ---- ---- ---- .3625 +.0015 .3610 495 ---- ---- ---- ---- .3510 +.0015 .3495 500 ---- ---- ---- ---- .3400 +.0015 .3385 505 ---- ---- ---- ---- .3295 +.0015 .3280 510 ---- ---- ---- ---- .3195 +.0015 .3180 525 ---- ---- ---- ---- .2905 +.0005 .2900 550 ---- ---- ---- ---- .2485 UNCH .2485 575 ---- ---- ---- ---- .2130 -.0010 .2140 600 ---- ---- ---- ---- .1830 -.0015 .1845 625 ---- ---- ---- ---- .1575 -.0020 .1595 650 ---- ---- ---- ---- .1355 -.0030 .1385 675 ---- ---- ---- ---- .1175 -.0030 .1205 700 ---- ---- ---- ---- .1020 -.0035 .1055 725 ---- ---- ---- ---- .0885 -.0040 .0925 750 ---- ---- ---- ---- .0775 -.0035 .0810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2793 1204 89912 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 ---- ---- ---- ---- .0005 UNCH .0005 1 418 371 ---- ---- ---- ---- .0005 UNCH .0005 420 372 ---- ---- ---- ---- .0005 UNCH .0005 34 373 ---- ---- ---- ---- .0005 UNCH .0005 95 374 ---- ---- ---- ---- .0005 UNCH .0005 58 375 ---- ---- ---- ---- .0005 UNCH .0005 25 1234 376 ---- ---- ---- ---- .0005 UNCH .0005 78 377 ---- ---- ---- ---- .0005 UNCH .0005 174 378 ---- ---- ---- ---- .0005 UNCH .0005 53 379 ---- ---- ---- ---- .0005 -.0005 .0010 88 380 ---- ---- ---- ---- .0005 -.0005 .0010 6 1291 381 ---- ---- ---- ---- .0005 -.0005 .0010 3 54 382 ---- ---- ---- ---- .0005 -.0005 .0010 52 383 ---- ---- .0010A .0010A .0005 -.0010 .0015 3 97 384 ---- ---- .0010A .0010A .0005 -.0010 .0015 3 54 385 ---- ---- .0010A .0010A .0005 -.0010 .0015 31 802 386 ---- ---- .0010A .0010A .0005 -.0015 .0020 41 387 ---- ---- .0010A .0010A .0005 -.0015 .0020 28 388 ---- ---- .0010A .0010A .0005 -.0020 .0025 5 34 389 .0015 .0015 .0010A .0010A .0005 -.0025 1 .0030 13 390 ---- ---- .0010A .0010A .0005 -.0030 .0035 26 957 391 .0005 .0005 .0005 .0005 .0005 -.0035 13 .0040 53 392 .0025 .0030 .0010A .0010A .0005 -.0040 8 .0045 8 24 393 .0030 .0035 .0010A .0010A .0005 -.0045 8 .0050 27 394 .0025 .0050 .0010A .0010A .0005 -.0050 16 .0055 30 395 .0035 .0060B .0010A .0010A .0010 -.0055 744 .0065 33 575 396 .0050 .0075B .0010A .0010A .0010 -.0065 28 .0075 6 34 397 .0055 .0095B .0015A .0015A .0015 -.0070 10 .0085 6 109 398 .0065 .0120B .0015A .0015A .0020 -.0080 14 .0100 55 399 .0075 .0150B .0020A .0020A .0025 -.0090 38 .0115 184 400 .0080 .0180B .0020A .0020A .0035 -.0100 384 .0135 529 1772 401 .0110 .0215B .0025A .0025A .0045 -.0110 86 .0155 24 42 402 .0130 .0260B .0030 .0030 .0060 -.0115 17 .0175 7 69 403 .0190 .0305B .0040A .0305B .0075 -.0130 33 .0205 51 124 404 .0195 .0360B .0050A .0050A .0095 -.0140 28 .0235 73 405 .0235 .0415B .0065A .0155B .0125 -.0145 189 .0270 232 363 406 .0310 .0475B .0080A .0080A .0155 -.0155 315 .0310 10 222 407 .0265 .0545B .0105A .0105A .0195 -.0155 53 .0350 54 65 408 .0160 .0595B .0135A .0135A .0240 -.0160 75 .0400 258 409 ---- .0675B .0175A .0175A .0290 -.0165 .0455 180 410 .0590 .0755B .0185 .0190B .0355 -.0155 53 .0510 44 471 411 ---- .0710B .0275A .0275A .0425 -.0150 .0575 10 36 412 ---- .0775B .0350A .0350A .0500 -.0140 .0640 1 168 413 ---- .0865B .0420A .0420A .0580 -.0135 .0715 44 414 ---- .0855B .0490A .0490A .0665 -.0125 .0790 1 53 415 ---- .0895B .0620A .0620A .0750 -.0115 .0865 9 255 416 ---- ---- .0870A .0870A .0845 -.0105 .0950 112 417 ---- ---- ---- ---- .0935 -.0100 .1035 124 418 ---- ---- ---- ---- .1030 -.0090 .1120 17 419 ---- ---- ---- ---- .1125 -.0085 .1210 60 420 ---- .1735B .1030A .1030A .1225 -.0075 .1300 45 421 ---- ---- ---- ---- .1320 -.0075 .1395 7 422 ---- ---- ---- ---- .1420 -.0070 .1490 11 423 ---- ---- ---- ---- .1520 -.0065 .1585 1 424 ---- ---- ---- ---- .1620 -.0060 .1680 12 425 ---- ---- ---- ---- .1720 -.0055 .1775 7 426 ---- ---- ---- ---- .1820 -.0055 .1875 5 427 ---- ---- ---- ---- .1920 -.0050 .1970 3 428 ---- ---- ---- ---- .2020 -.0050 .2070 429 ---- ---- ---- ---- .2120 -.0045 .2165 430 ---- ---- .2175A .2175A .2220 -.0045 .2265 13 431 ---- ---- ---- ---- .2320 -.0045 .2365 17 432 ---- ---- ---- ---- .2420 -.0045 .2465 12 433 ---- ---- ---- ---- .2520 -.0040 .2560 434 ---- ---- ---- ---- .2620 -.0040 .2660 435 ---- ---- ---- ---- .2720 -.0040 .2760 2 436 ---- ---- ---- ---- .2820 -.0040 .2860 1 437 ---- ---- ---- ---- .2920 -.0040 .2960 438 ---- ---- ---- ---- .3020 -.0040 .3060 439 ---- ---- ---- ---- .3120 -.0035 .3155 10 440 ---- ---- ---- ---- .3220 -.0035 .3255 5 441 ---- ---- ---- ---- .3320 -.0035 .3355 442 ---- ---- ---- ---- .3420 -.0035 .3455 443 ---- ---- ---- ---- .3520 -.0035 .3555 444 ---- ---- ---- ---- .3620 -.0035 .3655 445 ---- ---- ---- ---- .3720 -.0035 .3755 3 446 ---- ---- ---- ---- .3820 -.0035 .3855 447 ---- ---- ---- ---- .3920 -.0035 .3955 448 ---- ---- ---- ---- .4020 -.0035 .4055 450 ---- ---- ---- ---- .4220 -.0035 .4255 1 455 ---- ---- ---- ---- .4720 -.0035 .4755 460 ---- ---- ---- ---- .5220 -.0035 .5255 465 ---- ---- ---- ---- .5720 -.0035 .5755 1 470 ---- ---- ---- ---- .6220 -.0035 .6255 475 ---- ---- ---- ---- .6720 -.0035 .6755 480 ---- ---- ---- ---- .7220 -.0035 .7255 485 ---- ---- ---- ---- .7720 -.0035 .7755 490 ---- ---- ---- ---- .8220 -.0035 .8255 495 ---- ---- ---- ---- .8720 -.0035 .8755 500 ---- ---- ---- ---- .9220 -.0035 .9255 505 ---- ---- ---- ---- .9720 -.0030 .9750 510 ---- ---- ---- ---- 1.0220 -.0030 1.0250 515 ---- ---- ---- ---- 1.0720 -.0030 1.0750 520 ---- ---- ---- ---- 1.1220 -.0030 1.1250 525 ---- ---- ---- ---- 1.1720 -.0030 1.1750 530 ---- ---- ---- ---- 1.2220 -.0030 1.2250 535 ---- ---- ---- ---- 1.2720 -.0030 1.2750 540 ---- ---- ---- ---- 1.3220 -.0030 1.3250 545 ---- ---- ---- ---- 1.3720 -.0030 1.3750 550 ---- ---- ---- ---- 1.4220 -.0030 1.4250 555 ---- ---- ---- ---- 1.4720 -.0030 1.4750 560 ---- ---- ---- ---- 1.5220 -.0030 1.5250 565 ---- ---- ---- ---- 1.5720 -.0030 1.5750 570 ---- ---- ---- ---- 1.6220 -.0030 1.6250 575 ---- ---- ---- ---- 1.6720 -.0030 1.6750 580 ---- ---- ---- ---- 1.7220 -.0030 1.7250 600 ---- ---- ---- ---- 1.9220 -.0030 1.9250 625 ---- ---- ---- ---- 2.1720 -.0030 2.1750 650 ---- ---- ---- ---- 2.4220 -.0030 2.4250 675 ---- ---- ---- ---- 2.6720 -.0030 2.6750 700 ---- ---- ---- ---- 2.9220 -.0030 2.9250 725 ---- ---- ---- ---- 3.1720 -.0030 3.1750 750 ---- ---- ---- ---- 3.4220 -.0030 3.4250 775 ---- ---- ---- ---- 3.6720 -.0030 3.6750 800 ---- ---- ---- ---- 3.9220 -.0030 3.9250 825 ---- ---- ---- ---- 4.1720 -.0030 4.1750 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .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 ---- .0015B ---- .0015B .0010 UNCH 2 .0010 15 320 .0020 .0020 .0020 .0020 .0015 UNCH 1 .0015 33 325 ---- ---- ---- ---- .0015 -.0005 .0020 204 330 .0030 .0030 .0025 .0025 .0020 -.0005 31 .0025 272 335 ---- ---- ---- ---- .0030 -.0005 .0035 5 340 .0050 .0050 .0050 .0045A .0035 -.0010 1 .0045 173 345 .0060 .0065 .0050A .0050A .0050 -.0010 7 .0060 7 249 350 .0080 .0080 .0060A .0060A .0060 -.0020 8 .0080 3 554 355 .0100 .0115 .0070A .0070A .0080 -.0020 10 .0100 149 360 .0130 .0130 .0095A .0095A .0105 -.0025 8 .0130 5 732 364 .0160 .0165 .0115A .0115A .0125 -.0035 21 .0160 4 5 365 .0170 .0170 .0120A .0120A .0135 -.0030 11 .0165 5 206 366 .0180 .0180 .0125A .0125A .0140 -.0035 18 .0175 4 4 367 .0170 .0190 .0130A .0130A .0145 -.0040 13 .0185 4 4 368 .0195 .0200B .0140A .0140A .0155 -.0040 20 .0195 369 .0200 .0215 .0145A .0145A .0165 -.0040 16 .0205 370 .0225 .0225 .0155A .0155A .0170 -.0045 21 .0215 4 1095 371 .0235 .0235 .0160A .0160A .0180 -.0045 11 .0225 3 3 372 .0245 .0250B .0170A .0170A .0190 -.0050 11 .0240 4 4 373 .0260 .0265B .0175A .0175A .0200 -.0050 12 .0250 4 14 374 .0275 .0280B .0185A .0185A .0210 -.0055 21 .0265 4 4 375 .0280 .0295B .0195A .0195A .0220 -.0060 378 .0280 2 495 376 .0265 .0310B .0205A .0205A .0235 -.0060 15 .0295 37 377 .0305 .0325B .0220A .0220A .0245 -.0065 10 .0310 34 378 .0320 .0345B .0230A .0230A .0260 -.0065 15 .0325 30 379 .0335 .0365B .0240A .0240A .0275 -.0065 10 .0340 201 380 .0355 .0385B .0255A .0360B .0290 -.0070 15 .0360 11 831 381 .0275 .0405B .0270A .0270A .0305 -.0070 5 .0375 14 382 .0390 .0430B .0285A .0395B .0320 -.0075 10 .0395 37 383 ---- .0450B .0300A .0300A .0340 -.0075 .0415 10 384 .0440 .0475B .0315A .0475B .0355 -.0080 5 .0435 35 385 .0480 .0500B .0330A .0330A .0375 -.0085 52 .0460 2 616 386 .0450 .0530B .0350A .0530B .0395 -.0085 1 .0480 24 387 ---- .0555B .0370A .0370A .0415 -.0090 .0505 3 388 .0555 .0585B .0390A .0580B .0440 -.0090 10 .0530 26 389 ---- .0615B .0410A .0410A .0465 -.0090 .0555 3 390 .0605 .0645B .0430A .0510B .0490 -.0090 144 .0580 346 391 .0575 .0680B .0455A .0455A .0515 -.0095 15 .0610 15 392 ---- .0710B .0480A .0480A .0540 -.0100 .0640 1 12 393 ---- .0750B .0505A .0505A .0570 -.0100 10 .0670 147 394 ---- .0785B .0535A .0535A .0600 -.0100 .0700 25 395 .0800 .0820B .0560A .0560A .0630 -.0105 372 .0735 26 439 396 .0710 .0865B .0590A .0590A .0665 -.0110 100 .0775 45 397 ---- .0905B .0620A .0620A .0700 -.0110 .0810 16 398 ---- .0945B .0655A .0655A .0735 -.0115 .0850 17 399 ---- .0990B .0690A .0690A .0775 -.0115 .0890 46 400 .0870 .1035B .0725A .0725A .0810 -.0120 5 .0930 1 1084 401 ---- .1090B .0760A .0760A .0850 -.0120 .0970 41 402 ---- .1135B .0800A .0800A .0890 -.0125 .1015 30 43 403 ---- .1185B .0840A .0840A .0930 -.0130 10 .1060 17 404 .1190 .1235B .0880A .1235B .0975 -.0130 5 .1105 37 405 .1080 .1290B .0925A .1290B .1020 -.0130 12 .1150 419 406 ---- .1345B .0970A .0970A .1065 -.0135 .1200 113 407 ---- .1400B .1015A .1015A .1110 -.0140 .1250 13 105 408 ---- .1455B .1060A .1060A .1160 -.0140 13 .1300 131 409 ---- .1515B .1110A .1110A .1210 -.0140 .1350 19 410 ---- .1575B .1160A .1160A .1260 -.0145 .1405 1 127 411 ---- .1635B .1215A .1215A .1315 -.0140 .1455 59 412 ---- .1700B .1265A .1265A .1370 -.0145 .1515 8 413 ---- .1765B .1320A .1320A .1430 -.0140 .1570 13 414 ---- .1830B .1380A .1380A .1485 -.0145 .1630 1 415 ---- .1895B .1435A .1435A .1550 -.0140 150 .1690 82 416 ---- .1965B .1495A .1495A .1610 -.0140 .1750 15 417 ---- .2035B .1555A .1555A .1675 -.0140 .1815 1 418 ---- .2105B .1615A .1615A .1740 -.0140 .1880 7 419 ---- .2180B .1680A .1680A .1805 -.0140 .1945 1 420 ---- .2255B .1745A .1745A .1875 -.0135 .2010 141 421 ---- .2315B .1810A .1810A .1940 -.0140 .2080 422 ---- .2390B .1880A .1880A .2015 -.0130 .2145 1 423 ---- .2470B .1950A .1950A .2085 -.0130 .2215 10 424 ---- .2545B .2020A .2020A .2155 -.0135 .2290 425 ---- .2600B .2090A .2090A .2230 -.0130 .2360 168 426 ---- .2670B .2160A .2160A .2305 -.0130 .2435 427 ---- .2750B .2235A .2235A .2380 -.0130 .2510 2 428 ---- .2835B .2310A .2310A .2460 -.0125 .2585 1 429 ---- .2915B .2385A .2385A .2540 -.0120 .2660 1 430 ---- .3035B .2460A .2460A .2615 -.0125 .2740 21 431 ---- .3120B .2540A .2540A .2695 -.0120 .2815 432 ---- .3170B .2660A .2660A .2775 -.0120 .2895 433 ---- .3255B .2740A .2740A .2860 -.0115 .2975 434 ---- .3290B .2820A .2820A .2940 -.0115 .3055 435 ---- .3350B .2905A .2905A .3025 -.0115 .3140 2 436 ---- .3405B .2985A .2985A .3110 -.0110 .3220 437 ---- .3465B .3070A .3070A .3195 -.0110 .3305 1 438 ---- .3500B .3150A .3150A .3280 -.0110 .3390 439 ---- .3555B .3235A .3235A .3365 -.0105 .3470 440 ---- .3915B .3280A .3280A .3450 -.0105 .3555 1 441 ---- ---- .3565A .3565A .3540 -.0105 .3645 442 ---- ---- .3650A .3650A .3630 -.0100 .3730 1 443 ---- ---- .3750A .3750A .3715 -.0100 .3815 444 ---- ---- ---- ---- .3805 -.0100 .3905 445 ---- ---- ---- ---- .3895 -.0095 .3990 15 446 ---- ---- ---- ---- .3985 -.0095 .4080 447 ---- ---- ---- ---- .4075 -.0095 .4170 448 ---- ---- ---- ---- .4170 -.0090 .4260 450 ---- .4835B .4170A .4170A .4355 -.0085 .4440 455 ---- ---- ---- ---- .4820 -.0075 .4895 1 460 ---- ---- ---- ---- .5295 -.0070 .5365 1 465 ---- ---- ---- ---- .5775 -.0060 .5835 470 ---- .6765B .6070A .6765B .6260 -.0060 .6320 475 ---- ---- ---- ---- .6750 -.0055 .6805 480 ---- .7705B .7045A .7705B .7240 -.0050 .7290 485 ---- ---- ---- ---- .7735 -.0050 .7785 490 ---- .8290B .8195A .8290B .8230 -.0045 .8275 495 ---- ---- ---- ---- .8725 -.0045 .8770 500 ---- ---- ---- ---- .9225 -.0040 .9265 505 ---- ---- ---- ---- .9720 -.0045 .9765 510 ---- ---- ---- ---- 1.0220 -.0040 1.0260 515 ---- ---- ---- ---- 1.0720 -.0040 1.0760 520 ---- ---- ---- ---- 1.1215 -.0040 1.1255 525 ---- ---- ---- ---- 1.1715 -.0040 1.1755 530 ---- ---- ---- ---- 1.2215 -.0040 1.2255 535 ---- ---- ---- ---- 1.2715 -.0035 1.2750 540 ---- ---- ---- ---- 1.3215 -.0035 1.3250 545 ---- ---- ---- ---- 1.3715 -.0035 1.3750 550 ---- ---- ---- ---- 1.4215 -.0035 1.4250 555 ---- ---- ---- ---- 1.4715 -.0035 1.4750 560 ---- ---- ---- ---- 1.5215 -.0035 1.5250 565 ---- ---- ---- ---- 1.5715 -.0035 1.5750 570 ---- ---- ---- ---- 1.6215 -.0035 1.6250 575 ---- ---- ---- ---- 1.6715 -.0035 1.6750 580 ---- ---- ---- ---- 1.7215 -.0035 1.7250 600 ---- ---- ---- ---- 1.9215 -.0035 1.9250 625 ---- ---- ---- ---- 2.1715 -.0035 2.1750 650 ---- ---- ---- ---- 2.4215 -.0035 2.4250 675 ---- ---- ---- ---- 2.6715 -.0035 2.6750 700 ---- ---- ---- ---- 2.9215 -.0035 2.9250 725 ---- ---- ---- ---- 3.1715 -.0035 3.1750 750 ---- ---- ---- ---- 3.4215 -.0035 3.4250 775 ---- ---- ---- ---- 3.6715 -.0035 3.6750 800 ---- ---- ---- ---- 3.9215 -.0035 3.9250 825 ---- ---- ---- ---- 4.1715 -.0035 4.1750 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 -.0005 .0015 6 255 .0015 .0015 .0015 .0015 .0015 UNCH 1 .0015 1 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0015 -.0005 .0020 270 ---- ---- ---- ---- .0020 UNCH .0020 275 ---- ---- ---- ---- .0020 -.0005 .0025 2 280 ---- ---- ---- ---- .0025 -.0005 .0030 7 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0030 -.0005 .0035 10 295 ---- ---- ---- ---- .0035 -.0005 .0040 5 300 ---- ---- ---- ---- .0040 -.0005 .0045 40 305 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 310 ---- ---- .0055A .0055A .0055 -.0010 .0065 1 10 315 ---- ---- .0060A .0060A .0060 -.0015 .0075 37 320 ---- ---- .0070A .0070A .0075 -.0010 .0085 3 14 325 ---- ---- .0080A .0080A .0085 -.0015 .0100 34 330 ---- ---- .0095A .0095A .0100 -.0020 .0120 1 108 335 ---- ---- .0115A .0115A .0120 -.0020 .0140 11 340 ---- .0175B .0135A .0135A .0145 -.0025 .0170 625 345 ---- .0215B .0165A .0165A .0175 -.0030 .0205 31 350 .0210 .0260B .0195A .0195A .0215 -.0035 2 .0250 26 334 355 ---- .0320B .0240A .0240A .0260 -.0045 .0305 171 360 ---- .0390B .0290A .0290A .0315 -.0055 .0370 636 365 ---- .0475B .0350A .0350A .0385 -.0060 .0445 206 366 ---- .0490B .0365A .0365A .0400 -.0065 .0465 10 10 367 ---- .0510B .0380A .0380A .0415 -.0065 .0480 368 ---- .0530B .0395A .0395A .0435 -.0065 .0500 8 369 ---- .0550B .0410A .0410A .0450 -.0070 .0520 370 ---- .0570B .0425A .0425A .0470 -.0070 .0540 1 112 371 ---- .0595B .0440A .0440A .0485 -.0075 .0560 372 ---- .0615B .0460A .0460A .0505 -.0075 .0580 373 ---- .0640B .0475A .0475A .0525 -.0075 .0600 374 ---- .0665B .0495A .0495A .0545 -.0080 .0625 2 375 ---- .0690B .0515A .0515A .0565 -.0080 .0645 88 376 ---- .0715B .0535A .0535A .0590 -.0080 .0670 10 377 ---- .0740B .0555A .0555A .0610 -.0085 .0695 378 ---- .0765B .0575A .0575A .0635 -.0085 .0720 379 ---- .0795B .0595A .0595A .0660 -.0085 .0745 2 380 ---- .0825B .0620A .0620A .0680 -.0090 .0770 1477 381 ---- .0855B .0640A .0640A .0710 -.0085 .0795 382 ---- .0885B .0665A .0665A .0735 -.0090 .0825 383 ---- .0915B .0690A .0690A .0760 -.0095 .0855 10 384 ---- .0945B .0715A .0715A .0790 -.0095 .0885 1 385 ---- .0980B .0740A .0740A .0815 -.0100 .0915 566 386 ---- .1015B .0770A .0770A .0845 -.0100 .0945 2 387 ---- .1050B .0800A .0800A .0875 -.0100 .0975 388 ---- .1085B .0825A .0825A .0905 -.0105 .1010 389 ---- .1120B .0855A .0855A .0940 -.0100 .1040 3 390 ---- .1160B .0890A .0890A .0970 -.0105 5 .1075 521 391 ---- .1195B .0920A .0920A .1005 -.0105 .1110 24 392 ---- .1235B .0950A .0950A .1040 -.0105 .1145 19 393 ---- .1275B .0985A .0985A .1075 -.0110 .1185 394 ---- .1320B .1020A .1020A .1110 -.0110 .1220 39 395 .1225 .1360B .1055A .1360B .1150 -.0110 9 .1260 42 396 ---- .1405B .1090A .1090A .1185 -.0115 .1300 19 397 ---- .1450B .1130A .1130A .1225 -.0115 .1340 37 398 ---- .1495B .1170A .1170A .1265 -.0115 .1380 399 ---- .1540B .1205A .1205A .1305 -.0115 .1420 45 400 .1380 .1590B .1245A .1590B .1350 -.0115 1 .1465 209 401 ---- .1635B .1290A .1290A .1390 -.0120 .1510 6 402 ---- .1685B .1330A .1330A .1435 -.0120 .1555 6 403 ---- .1735B .1375A .1375A .1480 -.0120 .1600 404 ---- .1785B .1420A .1420A .1525 -.0120 .1645 33 405 ---- .1840B .1465A .1465A .1575 -.0120 .1695 95 406 ---- .1890B .1510A .1510A .1620 -.0120 .1740 3 407 ---- .1945B .1555A .1555A .1670 -.0120 .1790 2 408 ---- .2000B .1605A .1605A .1720 -.0120 .1840 409 ---- .2060B .1655A .1655A .1770 -.0125 .1895 1 410 ---- .2115B .1705A .1705A .1820 -.0125 .1945 101 411 ---- .2175B .1755A .1755A .1875 -.0125 .2000 1 412 ---- .2230B .1810A .1810A .1930 -.0125 .2055 413 ---- .2295B .1860A .1860A .1985 -.0125 .2110 414 ---- .2355B .1915A .1915A .2040 -.0125 .2165 6 415 ---- .2415B .1970A .1970A .2095 -.0130 .2225 9 416 ---- .2480B .2025A .2025A .2155 -.0125 .2280 417 ---- .2540B .2085A .2085A .2215 -.0125 .2340 26 418 ---- .2605B .2140A .2140A .2275 -.0125 .2400 419 ---- .2670B .2205A .2205A .2335 -.0130 .2465 420 ---- .2740B .2265A .2265A .2395 -.0130 .2525 47 421 ---- .2805B .2330A .2330A .2460 -.0130 .2590 7 422 ---- .2875B .2390A .2390A .2520 -.0130 .2650 423 ---- .2945B .2450A .2450A .2585 -.0130 .2715 424 ---- .3015B .2515A .2515A .2650 -.0130 .2780 8 425 ---- .3085B .2580A .2580A .2715 -.0135 .2850 193 426 ---- .3155B .2645A .2645A .2785 -.0130 .2915 427 ---- .3225B .2710A .2710A .2850 -.0135 .2985 428 ---- .3290B .2775A .2775A .2920 -.0130 .3050 429 ---- .3365B .2860A .2860A .2990 -.0130 .3120 430 ---- .3440B .2925A .2925A .3060 -.0130 10 .3190 25 431 ---- .3515B .2995A .2995A .3130 -.0135 .3265 432 ---- .3590B .3065A .3065A .3205 -.0130 .3335 433 ---- .3665B .3140A .3140A .3275 -.0130 .3405 434 ---- .3745B .3210A .3210A .3350 -.0130 .3480 435 .3295 .3825B .3280A .3280A .3425 -.0130 1 .3555 10 436 ---- .3900B .3355A .3355A .3500 -.0130 .3630 440 ---- .4225B .3660A .3660A .3805 -.0130 .3935 4 445 ---- .4605B .4060A .4060A .4205 -.0125 .4330 1 450 ---- .5070B .4460A .4460A .4615 -.0125 .4740 7 455 ---- .5280B .4915A .4915A .5040 -.0120 .5160 3 460 ---- ---- ---- ---- .5480 -.0115 .5595 4 465 ---- ---- ---- ---- .5925 -.0110 .6035 2 470 ---- .6875B .6215A .6875B .6380 -.0110 .6490 1 475 ---- ---- ---- ---- .6840 -.0105 .6945 2 480 ---- .7820B .7140A .7820B .7310 -.0100 .7410 2 485 ---- ---- ---- ---- .7780 -.0100 .7880 1 490 ---- .8780B .8085A .8780B .8260 -.0095 .8355 1 495 ---- ---- ---- ---- .8740 -.0090 .8830 1 500 ---- .9750B .9050A .9750B .9220 -.0095 .9315 1 505 ---- ---- ---- ---- .9710 -.0090 .9800 510 ---- ---- ---- ---- 1.0195 -.0090 1.0285 515 ---- ---- ---- ---- 1.0685 -.0090 1.0775 520 ---- 1.1640B 1.1005A 1.1640B 1.1180 -.0085 1.1265 1 525 ---- ---- ---- ---- 1.1670 -.0085 1.1755 530 ---- ---- ---- ---- 1.2165 -.0085 1.2250 2 535 ---- ---- ---- ---- 1.2660 -.0085 1.2745 540 ---- ---- ---- ---- 1.3160 -.0080 1.3240 1 545 ---- ---- ---- ---- 1.3655 -.0080 1.3735 550 ---- ---- ---- ---- 1.4155 -.0075 1.4230 1 555 ---- ---- ---- ---- 1.4650 -.0080 1.4730 560 ---- ---- ---- ---- 1.5150 -.0075 1.5225 565 ---- ---- ---- ---- 1.5650 -.0075 1.5725 570 ---- ---- ---- ---- 1.6150 -.0075 1.6225 575 ---- ---- ---- ---- 1.6650 -.0075 1.6725 580 ---- ---- ---- ---- 1.7150 -.0075 1.7225 600 ---- ---- ---- ---- 1.9150 -.0075 1.9225 625 ---- ---- ---- ---- 2.1650 -.0075 2.1725 650 ---- ---- ---- ---- 2.4150 -.0075 2.4225 675 ---- ---- ---- ---- 2.6650 -.0075 2.6725 700 ---- ---- ---- ---- 2.9150 -.0075 2.9225 725 ---- ---- ---- ---- 3.1650 -.0075 3.1725 750 ---- ---- ---- ---- 3.4150 -.0075 3.4225 775 ---- ---- ---- ---- 3.6650 -.0075 3.6725 800 ---- ---- ---- ---- 3.9150 -.0075 3.9225 825 ---- ---- ---- ---- 4.1650 -.0075 4.1725 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 ---- ---- ---- ---- .0015 +.0005 .0010 25 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 23 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 260 ---- ---- ---- ---- .0035 UNCH .0035 65 265 ---- ---- ---- ---- .0035 -.0005 .0040 270 ---- ---- ---- ---- .0040 -.0005 .0045 275 ---- ---- ---- ---- .0045 -.0005 .0050 1 280 ---- ---- ---- ---- .0050 -.0005 .0055 285 ---- ---- ---- ---- .0055 -.0005 .0060 290 ---- ---- .0065A .0065A .0060 -.0010 .0070 295 ---- ---- .0075A .0075A .0070 -.0010 .0080 50 300 ---- ---- .0085A .0085A .0080 -.0015 .0095 2207 305 ---- ---- .0095A .0095A .0095 -.0015 .0110 310 ---- ---- .0110A .0110A .0110 -.0015 .0125 20 315 ---- ---- .0120A .0120A .0130 -.0015 6 .0145 13 320 ---- ---- .0145A .0145A .0155 -.0020 .0175 119 325 ---- ---- .0170A .0170A .0185 -.0020 .0205 420 330 ---- .0245B .0200A .0245B .0220 -.0020 .0240 73 335 ---- .0295B .0230A .0230A .0255 -.0030 .0285 26 340 ---- .0350B .0270A .0270A .0305 -.0030 .0335 13 345 ---- .0410B .0320A .0320A .0355 -.0040 .0395 66 350 ---- .0485B .0380A .0380A .0420 -.0045 .0465 2 936 355 ---- .0570B .0445A .0445A .0490 -.0055 .0545 26 360 ---- .0670B .0520A .0520A .0575 -.0060 .0635 200 365 ---- .0785B .0610A .0610A .0670 -.0065 .0735 20 370 ---- .0910B .0715A .0715A .0780 -.0070 .0850 174 375 ---- .1055B .0835A .0835A .0905 -.0080 .0985 49 380 ---- .1215B .0965A .0965A .1050 -.0085 .1135 35 385 .1205 .1395B .1120A .1210B .1205 -.0095 7 .1300 107 390 .1310 .1590B .1285A .1285A .1385 -.0095 6 .1480 15 514 395 ---- .1805B .1475A .1475A .1580 -.0105 .1685 51 400 ---- .2040B .1680A .1680A .1795 -.0105 .1900 417 405 ---- .2295B .1905A .1905A .2030 -.0110 20 .2140 43 410 ---- .2570B .2155A .2155A .2285 -.0105 .2390 39 415 ---- .2865B .2420A .2420A .2555 -.0110 .2665 14 420 ---- .3175B .2700A .2700A .2850 -.0110 .2960 62 425 ---- .3500B .3015A .3015A .3160 -.0110 .3270 520 430 ---- .3845B .3335A .3335A .3485 -.0115 .3600 18 435 ---- .4180B .3680A .3680A .3830 -.0115 .3945 440 ---- .4555B .4035A .4035A .4190 -.0115 .4305 445 ---- .4945B .4405A .4405A .4565 -.0110 .4675 8 450 ---- .5350B .4790A .4790A .4950 -.0110 .5060 455 ---- .5740B .5205A .5205A .5350 -.0110 .5460 460 ---- .6160B .5620A .5620A .5760 -.0110 .5870 465 ---- .6595B .6040A .6040A .6180 -.0110 .6290 470 ---- .7065B .6445A .6445A .6610 -.0105 .6715 1 475 ---- ---- .7095A .7095A .7050 -.0100 .7150 480 ---- .7970B .7325A .7325A .7495 -.0100 .7595 3 485 ---- ---- ---- ---- .7945 -.0100 .8045 490 ---- .8895B .8240A .8895B .8405 -.0095 .8500 5 495 ---- ---- ---- ---- .8865 -.0100 .8965 1 500 ---- .9840B .9170A .9840B .9335 -.0095 .9430 4 505 ---- ---- ---- ---- .9805 -.0095 .9900 510 ---- ---- ---- ---- 1.0280 -.0095 1.0375 515 ---- ---- ---- ---- 1.0760 -.0090 1.0850 520 ---- 1.1765B 1.1075A 1.1765B 1.1240 -.0090 1.1330 6 525 ---- ---- ---- ---- 1.1725 -.0090 1.1815 530 ---- 1.2740B 1.2045A 1.2740B 1.2210 -.0090 1.2300 2 535 ---- ---- ---- ---- 1.2700 -.0085 1.2785 540 ---- 1.3720B 1.3020A 1.3720B 1.3190 -.0085 1.3275 3 545 ---- ---- ---- ---- 1.3680 -.0085 1.3765 550 ---- 1.4490B 1.4000A 1.4490B 1.4170 -.0085 1.4255 555 ---- ---- ---- ---- 1.4665 -.0085 1.4750 560 ---- ---- ---- ---- 1.5160 -.0080 1.5240 1 565 ---- ---- ---- ---- 1.5655 -.0080 1.5735 570 ---- ---- ---- ---- 1.6155 -.0075 1.6230 3 575 ---- ---- ---- ---- 1.6650 -.0080 1.6730 580 ---- ---- ---- ---- 1.7150 -.0075 1.7225 600 ---- ---- ---- ---- 1.9150 -.0075 1.9225 625 ---- ---- ---- ---- 2.1650 -.0075 2.1725 650 ---- ---- ---- ---- 2.4150 -.0075 2.4225 675 ---- ---- ---- ---- 2.6650 -.0075 2.6725 700 ---- ---- ---- ---- 2.9150 -.0075 2.9225 725 ---- ---- ---- ---- 3.1650 -.0075 3.1725 750 ---- ---- ---- ---- 3.4150 -.0075 3.4225 775 ---- ---- ---- ---- 3.6650 -.0075 3.6725 800 ---- ---- ---- ---- 3.9150 -.0075 3.9225 825 ---- ---- ---- ---- 4.1650 -.0075 4.1725 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 10 260 ---- ---- ---- ---- .0045 -.0010 .0055 265 ---- ---- ---- ---- .0050 -.0010 .0060 270 ---- ---- .0065A .0065A .0060 -.0010 .0070 275 ---- ---- .0070A .0070A .0065 -.0015 .0080 4 280 ---- ---- .0080A .0080A .0075 -.0015 .0090 4 285 ---- ---- .0095A .0095A .0090 -.0010 .0100 290 ---- ---- .0105A .0105A .0100 -.0015 .0115 295 ---- ---- .0120A .0120A .0115 -.0015 .0130 300 ---- ---- .0140A .0140A .0135 -.0015 .0150 305 ---- ---- .0155A .0155A .0155 -.0020 .0175 310 ---- ---- .0180A .0180A .0180 -.0020 .0200 1 3 315 ---- ---- .0210A .0210A .0210 -.0025 .0235 18 320 ---- .0280B .0240A .0280B .0250 -.0025 .0275 1 39 325 ---- .0325B .0280A .0280A .0290 -.0030 .0320 330 ---- .0380B .0320A .0320A .0335 -.0035 .0370 335 ---- .0445B .0370A .0370A .0390 -.0040 .0430 25 340 ---- .0515B .0430A .0430A .0455 -.0045 .0500 1 345 ---- .0600B .0495A .0495A .0525 -.0050 .0575 350 .0660 .0690B .0570A .0570A .0605 -.0055 10 .0660 2 355 ---- .0795B .0655A .0655A .0700 -.0060 .0760 10 360 ---- .0915B .0750A .0750A .0800 -.0070 .0870 10 365 ---- .1045B .0855A .0855A .0915 -.0075 .0990 10 370 ---- .1190B .0980A .0980A .1045 -.0080 .1125 375 ---- .1350B .1115A .1115A .1190 -.0080 .1270 3 380 ---- .1525B .1260A .1260A .1345 -.0090 .1435 385 ---- .1715B .1425A .1425A .1520 -.0090 .1610 50 390 ---- .1920B .1610A .1610A .1705 -.0100 .1805 6 395 ---- .2145B .1805A .1805A .1915 -.0095 .2010 400 ---- .2385B .2020A .2020A .2135 -.0100 .2235 46 405 .2530 .2640B .2250A .2250A .2375 -.0105 5 .2480 9 410 ---- .2915B .2500A .2500A .2625 -.0110 .2735 150 415 ---- .3205B .2760A .2760A .2900 -.0110 .3010 110 420 ---- .3510B .3040A .3040A .3185 -.0115 .3300 11 425 ---- .3825B .3340A .3340A .3485 -.0120 .3605 430 ---- .4160B .3660A .3660A .3805 -.0120 .3925 435 ---- .4510B .3990A .3990A .4135 -.0125 .4260 440 ---- .4830B .4335A .4335A .4480 -.0125 .4605 1 445 ---- .5205B .4700A .4700A .4840 -.0125 .4965 450 ---- .5590B .5065A .5065A .5210 -.0125 .5335 455 ---- .5990B .5450A .5450A .5595 -.0125 .5720 460 ---- .6380B .5840A .5840A .5990 -.0120 .6110 465 ---- .6795B .6265A .6265A .6390 -.0125 .6515 470 ---- .7240B .6655A .6655A .6805 -.0120 .6925 475 ---- .7565B .7100A .7100A .7225 -.0125 .7350 480 ---- .8115B .7505A .7505A .7655 -.0120 .7775 485 ---- ---- .8055A .8055A .8090 -.0120 .8210 490 ---- .9010B .8380A .8380A .8530 -.0125 .8655 495 ---- ---- ---- ---- .8980 -.0120 .9100 500 ---- .9930B .9285A .9285A .9430 -.0125 .9555 505 ---- ---- ---- ---- .9890 -.0120 1.0010 510 ---- ---- ---- ---- 1.0355 -.0115 1.0470 515 ---- ---- ---- ---- 1.0820 -.0120 1.0940 520 ---- 1.1810B 1.1150A 1.1810B 1.1290 -.0120 1.1410 525 ---- ---- ---- ---- 1.1765 -.0115 1.1880 530 ---- 1.2770B 1.2100A 1.2770B 1.2245 -.0110 1.2355 535 ---- ---- ---- ---- 1.2720 -.0115 1.2835 540 ---- 1.3735B 1.3060A 1.3735B 1.3205 -.0110 1.3315 545 ---- ---- ---- ---- 1.3690 -.0105 1.3795 550 ---- 1.4710B 1.4030A 1.4710B 1.4175 -.0105 1.4280 555 ---- ---- ---- ---- 1.4660 -.0105 1.4765 560 ---- 1.5690B 1.5005A 1.5690B 1.5150 -.0105 1.5255 565 ---- ---- ---- ---- 1.5640 -.0105 1.5745 570 ---- 1.6600B 1.5985A 1.6600B 1.6130 -.0105 1.6235 575 ---- ---- ---- ---- 1.6625 -.0105 1.6730 580 ---- ---- ---- ---- 1.7120 -.0100 1.7220 600 ---- ---- ---- ---- 1.9110 -.0095 1.9205 625 ---- ---- ---- ---- 2.1610 -.0095 2.1705 650 ---- ---- ---- ---- 2.4110 -.0095 2.4205 675 ---- ---- ---- ---- 2.6610 -.0095 2.6705 700 ---- ---- ---- ---- 2.9110 -.0095 2.9205 725 ---- ---- ---- ---- 3.1610 -.0095 3.1705 750 ---- ---- ---- ---- 3.4110 -.0095 3.4205 775 ---- ---- ---- ---- 3.6610 -.0095 3.6705 800 ---- ---- ---- ---- 3.9110 -.0095 3.9205 825 ---- ---- ---- ---- 4.1610 -.0095 4.1705 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 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 -.0005 .0075 1000 265 ---- ---- ---- ---- .0080 -.0005 .0085 2 270 ---- ---- ---- ---- .0095 -.0005 .0100 400 275 ---- ---- ---- ---- .0110 -.0005 .0115 10 280 ---- ---- ---- ---- .0130 -.0005 .0135 285 ---- ---- .0155A .0155A .0150 -.0010 .0160 2 290 ---- ---- .0170A .0170A .0170 -.0015 .0185 295 ---- ---- .0195A .0195A .0195 -.0015 .0210 300 ---- ---- .0215A .0215A .0225 -.0015 .0240 420 305 ---- ---- .0245A .0245A .0255 -.0020 .0275 2 310 ---- ---- .0280A .0280A .0295 -.0020 .0315 2000 315 ---- ---- .0315A .0315A .0335 -.0030 .0365 12 320 ---- ---- .0360A .0360A .0385 -.0030 .0415 325 ---- ---- .0410A .0410A .0440 -.0035 .0475 15 330 ---- .0550B .0465A .0465A .0500 -.0040 .0540 8 335 ---- .0630B .0530A .0530A .0570 -.0040 .0610 4 340 ---- .0715B .0600A .0600A .0650 -.0045 .0695 345 ---- .0815B .0680A .0680A .0735 -.0050 .0785 350 ---- .0925B .0770A .0770A .0835 -.0055 .0890 1315 355 ---- .1045B .0870A .0870A .0940 -.0060 .1000 360 ---- .1180B .0985A .0985A .1060 -.0065 .1125 8 365 ---- .1325B .1110A .1110A .1195 -.0065 .1260 370 ---- .1485B .1245A .1245A .1340 -.0070 .1410 375 ---- .1655B .1395A .1395A .1495 -.0080 .1575 75 380 ---- .1840B .1560A .1560A .1670 -.0080 .1750 385 ---- .2045B .1735A .1735A .1855 -.0085 .1940 20 390 ---- .2260B .1910A .1910A .2055 -.0085 .2140 9 395 ---- .2490B .2135A .2135A .2265 -.0095 .2360 2 400 ---- .2735B .2355A .2355A .2490 -.0095 .2585 84 405 ---- .2990B .2590A .2590A .2730 -.0100 .2830 10 10 410 ---- .3265B .2840A .2840A .2985 -.0105 12 .3090 250 415 ---- .3555B .3105A .3105A .3260 -.0105 .3365 2 420 ---- .3855B .3385A .3385A .3545 -.0110 .3655 7 425 ---- .4170B .3680A .3680A .3850 -.0105 .3955 34 430 ---- .4495B .3990A .3990A .4165 -.0105 .4270 435 ---- .4835B .4355A .4355A .4490 -.0105 .4595 7 440 ---- .5190B .4685A .4685A .4825 -.0110 .4935 6 445 ---- .5490B .5030A .5030A .5175 -.0110 .5285 450 ---- .5865B .5390A .5390A .5535 -.0110 .5645 455 ---- .6250B .5755A .5755A .5905 -.0110 .6015 460 ---- .6645B .6135A .6135A .6285 -.0110 .6395 465 ---- .7050B .6525A .6525A .6675 -.0115 .6790 470 ---- .7460B .6920A .6920A .7075 -.0110 .7185 475 ---- ---- .7365A .7365A .7480 -.0115 .7595 480 ---- .8305B .7745A .7745A .7895 -.0115 .8010 485 ---- ---- ---- ---- .8320 -.0110 .8430 490 ---- .9180B .8595A .8595A .8745 -.0115 .8860 495 ---- ---- ---- ---- .9180 -.0110 .9290 500 ---- 1.0075B .9470A .9470A .9620 -.0110 .9730 505 ---- ---- ---- ---- 1.0065 -.0110 1.0175 510 ---- ---- ---- ---- 1.0515 -.0110 1.0625 515 ---- ---- ---- ---- 1.0970 -.0110 1.1080 520 ---- 1.1910B 1.1285A 1.1285A 1.1425 -.0110 1.1535 525 ---- ---- ---- ---- 1.1890 -.0110 1.2000 530 ---- 1.2850B 1.2215A 1.2215A 1.2355 -.0110 1.2465 535 ---- ---- ---- ---- 1.2825 -.0105 1.2930 540 ---- 1.3800B 1.3155A 1.3155A 1.3295 -.0110 1.3405 545 ---- ---- ---- ---- 1.3770 -.0105 1.3875 550 ---- 1.4760B 1.4110A 1.4110A 1.4245 -.0110 1.4355 555 ---- ---- ---- ---- 1.4725 -.0105 1.4830 560 ---- 1.5725B 1.5075A 1.5725B 1.5210 -.0100 1.5310 565 ---- ---- ---- ---- 1.5690 -.0105 1.5795 570 ---- 1.6700B 1.6040A 1.6700B 1.6175 -.0105 1.6280 575 ---- ---- ---- ---- 1.6665 -.0100 1.6765 580 ---- 1.7685B 1.7015A 1.7685B 1.7150 -.0105 1.7255 600 ---- ---- 1.9190A 1.9190A 1.9120 -.0100 1.9220 625 ---- ---- ---- ---- 2.1610 -.0095 2.1705 650 ---- ---- ---- ---- 2.4110 -.0095 2.4205 675 ---- ---- ---- ---- 2.6610 -.0095 2.6705 700 ---- ---- ---- ---- 2.9110 -.0095 2.9205 725 ---- ---- ---- ---- 3.1610 -.0095 3.1705 750 ---- ---- ---- ---- 3.4110 -.0095 3.4205 775 ---- ---- ---- ---- 3.6610 -.0095 3.6705 800 ---- ---- ---- ---- 3.9110 -.0095 3.9205 825 ---- ---- ---- ---- 4.1610 -.0095 4.1705 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0010 .0045 235 ---- ---- ---- ---- .0040 -.0010 .0050 240 ---- ---- ---- ---- .0050 -.0010 .0060 245 ---- ---- ---- ---- .0060 -.0010 .0070 250 ---- ---- ---- ---- .0070 -.0010 .0080 255 ---- ---- ---- ---- .0080 -.0015 .0095 260 ---- ---- ---- ---- .0095 -.0015 .0110 265 .0110 .0110 .0110 .0110 .0110 -.0020 1 .0130 270 ---- ---- ---- ---- .0130 -.0015 .0145 275 ---- ---- .0165A .0165A .0150 -.0020 .0170 280 ---- ---- .0190A .0190A .0170 -.0025 .0195 285 ---- ---- .0210A .0210A .0195 -.0025 .0220 290 ---- ---- .0235A .0235A .0225 -.0025 .0250 295 ---- ---- .0265A .0265A .0255 -.0030 .0285 300 ---- ---- .0295A .0295A .0295 -.0030 .0325 1 305 ---- ---- .0330A .0330A .0335 -.0035 .0370 310 ---- ---- .0370A .0370A .0380 -.0040 .0420 315 .0480 .0480 .0420A .0420A .0435 -.0040 16 .0475 320 ---- ---- .0470A .0470A .0490 -.0045 .0535 5 325 ---- ---- .0530A .0530A .0555 -.0050 .0605 54 330 ---- .0685B .0600A .0600A .0630 -.0050 .0680 1 335 ---- .0780B .0675A .0675A .0710 -.0060 .0770 340 ---- .0880B .0760A .0760A .0800 -.0060 .0860 312 345 ---- .0990B .0850A .0850A .0900 -.0065 .0965 350 ---- .1110B .0955A .0940A .1010 -.0070 200 .1080 355 ---- .1240B .1065A .1065A .1130 -.0075 .1205 360 ---- .1385B .1190A .1190A .1260 -.0080 .1340 365 ---- .1540B .1325A .1325A .1405 -.0080 .1485 370 ---- .1710B .1470A .1470A .1560 -.0085 .1645 375 ---- .1890B .1630A .1630A .1725 -.0090 .1815 380 ---- .2080B .1805A .1805A .1905 -.0095 .2000 385 ---- .2290B .1990A .1990A .2095 -.0100 .2195 390 ---- .2510B .2185A .2185A .2305 -.0095 .2400 10 395 ---- .2740B .2400A .2400A .2520 -.0100 .2620 400 ---- .2990B .2625A .2625A .2755 -.0100 .2855 20 405 ---- .3250B .2860A .2860A .3000 -.0100 .3100 4 410 ---- .3520B .3115A .3115A .3255 -.0105 .3360 4 415 ---- .3805B .3380A .3380A .3530 -.0105 .3635 420 ---- .4105B .3660A .3660A .3810 -.0110 .3920 425 ---- .4415B .3950A .3950A .4110 -.0105 .4215 4 4 430 ---- .4740B .4255A .4255A .4415 -.0115 .4530 435 ---- .5075B .4620A .4620A .4740 -.0110 .4850 440 ---- .5420B .4950A .4950A .5070 -.0115 .5185 445 ---- .5775B .5285A .5285A .5415 -.0115 .5530 8 450 ---- .6075B .5640A .6075B .5765 -.0120 .5885 455 ---- .6450B .6000A .6450B .6130 -.0120 .6250 460 ---- .6840B .6370A .6840B .6500 -.0125 .6625 465 ---- .7235B .6750A .7235B .6885 -.0120 .7005 470 ---- .7640B .7140A .7640B .7275 -.0120 .7395 475 ---- .8050B .7535A .8050B .7670 -.0125 .7795 480 ---- .8470B .7945A .8470B .8075 -.0125 .8200 485 ---- ---- ---- ---- .8490 -.0125 .8615 490 ---- .9320B .8775A .8775A .8905 -.0130 .9035 495 ---- ---- ---- ---- .9330 -.0130 .9460 500 ---- 1.0200B .9630A .9630A .9765 -.0125 .9890 505 ---- ---- ---- ---- 1.0200 -.0125 1.0325 510 ---- ---- ---- ---- 1.0640 -.0125 1.0765 515 ---- ---- ---- ---- 1.1085 -.0125 1.1210 520 ---- 1.2005B 1.1405A 1.1405A 1.1535 -.0125 1.1660 525 ---- ---- ---- ---- 1.1990 -.0125 1.2115 530 ---- 1.2925B 1.2320A 1.2320A 1.2445 -.0125 1.2570 535 ---- ---- ---- ---- 1.2905 -.0125 1.3030 540 ---- 1.3865B 1.3250A 1.3250A 1.3370 -.0125 1.3495 545 ---- ---- ---- ---- 1.3840 -.0125 1.3965 550 ---- 1.4810B 1.4190A 1.4190A 1.4310 -.0120 1.4430 1 555 ---- ---- ---- ---- 1.4780 -.0125 1.4905 560 ---- 1.5765B 1.5140A 1.5140A 1.5255 -.0125 1.5380 565 ---- ---- ---- ---- 1.5730 -.0125 1.5855 570 ---- 1.6730B 1.6100A 1.6100A 1.6210 -.0125 1.6335 575 ---- ---- ---- ---- 1.6695 -.0120 1.6815 580 ---- 1.7700B 1.7065A 1.7065A 1.7175 -.0120 1.7295 600 ---- 1.9655B 1.9010A 1.9010A 1.9125 -.0120 1.9245 625 ---- ---- ---- ---- 2.1595 -.0115 2.1710 650 ---- ---- ---- ---- 2.4090 -.0115 2.4205 675 ---- ---- ---- ---- 2.6590 -.0115 2.6705 700 ---- ---- ---- ---- 2.9090 -.0115 2.9205 725 ---- ---- ---- ---- 3.1590 -.0115 3.1705 750 ---- ---- ---- ---- 3.4090 -.0115 3.4205 775 ---- ---- ---- ---- 3.6590 -.0115 3.6705 800 ---- ---- ---- ---- 3.9090 -.0115 3.9205 825 ---- ---- ---- ---- 4.1590 -.0115 4.1705 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 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0105 -.0005 .0110 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0140 -.0005 .0145 265 ---- ---- ---- ---- .0160 -.0005 .0165 270 ---- ---- ---- ---- .0185 -.0005 .0190 275 ---- ---- ---- ---- .0210 -.0005 .0215 280 ---- ---- ---- ---- .0240 -.0005 .0245 285 ---- ---- ---- ---- .0270 -.0005 .0275 290 ---- ---- ---- ---- .0305 -.0010 .0315 295 ---- ---- ---- ---- .0345 -.0010 .0355 300 ---- ---- .0380A .0380A .0390 -.0010 .0400 305 ---- ---- .0430A .0430A .0440 -.0010 .0450 310 ---- ---- .0485A .0485A .0495 -.0015 .0510 8 315 ---- ---- .0545A .0545A .0560 -.0015 .0575 320 ---- .0650B .0610A .0610A .0625 -.0020 .0645 325 ---- .0730B .0685A .0685A .0700 -.0025 .0725 51 330 ---- .0820B .0765A .0765A .0785 -.0025 .0810 5 335 ---- .0920B .0855A .0855A .0875 -.0035 .0910 340 ---- .1030B .0955A .0955A .0975 -.0040 .1015 345 ---- .1150B .1065A .1065A .1085 -.0045 .1130 350 ---- .1275B .1180A .1180A .1205 -.0045 .1250 355 ---- .1415B .1310A .1310A .1335 -.0050 .1385 360 ---- .1565B .1445A .1445A .1475 -.0060 .1535 365 ---- .1725B .1595A .1720B .1625 -.0065 .1690 370 ---- .1895B .1750A .1750A .1785 -.0070 .1855 375 ---- .2080B .1920A .1920A .1955 -.0080 .2035 380 ---- .2275B .2105A .2105A .2140 -.0085 .2225 385 ---- .2485B .2295A .2295A .2335 -.0090 .2425 390 ---- .2705B .2505A .2505A .2540 -.0100 .2640 395 ---- .2935B .2720A .2720A .2760 -.0105 .2865 400 ---- .3180B .2955A .2955A .2995 -.0105 .3100 405 ---- .3445B .3195A .3195A .3240 -.0110 .3350 410 ---- .3715B .3450A .3450A .3495 -.0120 .3615 415 ---- .4000B .3720A .3995B .3765 -.0120 .3885 40 420 ---- .4295B .4000A .4000A .4045 -.0130 .4175 425 ---- .4605B .4290A .4290A .4340 -.0130 .4470 430 ---- .4890B .4595A .4595A .4645 -.0135 .4780 435 ---- .5225B .4910A .5225B .4965 -.0135 .5100 440 ---- .5565B .5230A .5565B .5290 -.0140 .5430 10 445 ---- .5920B .5565A .5920B .5630 -.0145 .5775 450 ---- .6285B .5910A .6285B .5980 -.0145 .6125 455 ---- .6655B .6265A .6655B .6340 -.0145 .6485 460 ---- .7035B .6630A .7035B .6710 -.0145 .6855 465 ---- .7425B .7000A .7425B .7085 -.0145 .7230 470 ---- .7820B .7385A .7820B .7470 -.0145 .7615 475 ---- .8225B .7775A .8225B .7860 -.0145 .8005 480 ---- .8635B .8170A .8635B .8260 -.0145 .8405 485 ---- .8940B .8575A .8940B .8665 -.0145 .8810 490 ---- .9475B .8985A .9475B .9080 -.0140 .9220 495 ---- ---- ---- ---- .9500 -.0140 .9640 500 ---- 1.0335B .9825A 1.0335B .9920 -.0140 1.0060 505 ---- ---- ---- ---- 1.0350 -.0140 1.0490 510 ---- ---- ---- ---- 1.0785 -.0135 1.0920 515 ---- ---- ---- ---- 1.1225 -.0130 1.1355 520 ---- 1.2115B 1.1565A 1.2115B 1.1670 -.0130 1.1800 525 ---- ---- ---- ---- 1.2115 -.0130 1.2245 530 ---- 1.3025B 1.2460A 1.3025B 1.2565 -.0130 1.2695 535 ---- ---- ---- ---- 1.3020 -.0125 1.3145 540 ---- 1.3950B 1.3375A 1.3950B 1.3480 -.0120 1.3600 545 ---- ---- ---- ---- 1.3940 -.0120 1.4060 550 ---- 1.4880B 1.4300A 1.4880B 1.4405 -.0120 1.4525 555 ---- ---- ---- ---- 1.4870 -.0120 1.4990 560 ---- 1.5825B 1.5235A 1.5825B 1.5340 -.0115 1.5455 565 ---- ---- ---- ---- 1.5810 -.0115 1.5925 570 ---- 1.6780B 1.6185A 1.6780B 1.6285 -.0115 1.6400 575 ---- ---- ---- ---- 1.6760 -.0115 1.6875 580 ---- 1.7740B 1.7135A 1.7740B 1.7240 -.0110 1.7350 600 ---- 1.9680B 1.9065A 1.9680B 1.9170 -.0110 1.9280 625 ---- ---- ---- ---- 2.1620 -.0105 2.1725 650 ---- ---- ---- ---- 2.4095 -.0110 2.4205 675 ---- ---- ---- ---- 2.6590 -.0115 2.6705 700 ---- ---- ---- ---- 2.9090 -.0115 2.9205 725 ---- ---- ---- ---- 3.1590 -.0115 3.1705 750 ---- ---- ---- ---- 3.4090 -.0115 3.4205 775 ---- ---- ---- ---- 3.6590 -.0115 3.6705 800 ---- ---- ---- ---- 3.9090 -.0115 3.9205 825 ---- ---- ---- ---- 4.1590 -.0115 4.1705 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0075 UNCH .0075 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0125 UNCH .0125 255 ---- ---- ---- ---- .0145 UNCH .0145 260 ---- ---- ---- ---- .0170 UNCH .0170 265 ---- ---- ---- ---- .0195 -.0005 .0200 270 ---- ---- ---- ---- .0225 -.0005 .0230 275 ---- ---- ---- ---- .0260 -.0005 .0265 280 ---- ---- ---- ---- .0300 -.0005 .0305 285 ---- ---- ---- ---- .0340 -.0005 1 .0345 1 290 ---- ---- ---- ---- .0385 -.0010 .0395 5 295 ---- ---- ---- ---- .0435 -.0010 .0445 4 300 ---- ---- .0475A .0475A .0495 -.0010 .0505 25 305 ---- ---- .0535A .0535A .0555 -.0015 .0570 4 310 ---- ---- .0595A .0595A .0620 -.0020 .0640 315 ---- .0720B .0665A .0665A .0695 -.0020 1 .0715 3 320 ---- .0805B .0740A .0740A .0775 -.0020 .0795 5 325 ---- .0895B .0825A .0825A .0860 -.0025 .0885 50 330 ---- .0995B .0915A .0915A .0955 -.0030 .0985 1 335 ---- .1105B .1015A .1015A .1055 -.0035 .1090 1 340 ---- .1225B .1125A .1125A .1165 -.0035 .1200 10 345 ---- .1350B .1240A .1240A .1285 -.0040 .1325 350 ---- .1485B .1365A .1365A .1410 -.0045 .1455 150 355 ---- .1630B .1500A .1500A .1550 -.0045 .1595 360 ---- .1790B .1650A .1650A .1695 -.0055 .1750 1 365 ---- .1955B .1830A .1830A .1855 -.0055 .1910 370 ---- .2135B .1995A .1995A .2020 -.0065 .2085 4 375 ---- .2325B .2170A .2170A .2200 -.0065 .2265 380 ---- .2525B .2360A .2360A .2390 -.0070 .2460 385 ---- .2735B .2555A .2555A .2590 -.0080 .2670 390 ---- .2960B .2765A .2765A .2805 -.0080 .2885 395 ---- .3195B .2990A .2990A .3025 -.0090 .3115 400 ---- .3445B .3220A .3220A .3260 -.0095 .3355 405 ---- .3700B .3465A .3465A .3510 -.0100 .3610 20 410 ---- .3975B .3720A .3720A .3770 -.0105 .3875 415 ---- .4260B .3990A .3990A .4040 -.0110 .4150 420 ---- .4555B .4270A .4270A .4320 -.0115 .4435 425 ---- .4860B .4560A .4560A .4615 -.0115 .4730 430 ---- .5145B .4860A .4860A .4915 -.0125 .5040 435 ---- .5435B .5175A .5175A .5230 -.0125 .5355 440 ---- .5775B .5505A .5775B .5555 -.0130 .5685 445 ---- .6120B .5835A .6120B .5890 -.0135 .6025 450 ---- .6480B .6180A .6480B .6235 -.0135 .6370 455 ---- .6845B .6530A .6845B .6590 -.0135 .6725 460 ---- .7225B .6885A .7225B .6950 -.0140 .7090 465 ---- .7605B .7255A .7605B .7320 -.0140 .7460 470 ---- .7995B .7630A .7995B .7700 -.0140 .7840 475 ---- .8395B .8010A .8395B .8085 -.0140 .8225 480 ---- .8800B .8400A .8800B .8480 -.0135 .8615 2 485 ---- .9210B .8800A .9210B .8880 -.0135 .9015 490 ---- .9625B .9205A .9625B .9290 -.0125 .9415 495 ---- .9845B .9610A .9845B .9700 -.0125 .9825 500 ---- 1.0475B 1.0025A 1.0475B 1.0120 -.0125 1.0245 505 ---- ---- ---- ---- 1.0540 -.0125 1.0665 510 ---- ---- ---- ---- 1.0970 -.0120 1.1090 515 ---- ---- ---- ---- 1.1405 -.0115 1.1520 520 ---- 1.2230B 1.1740A 1.2230B 1.1840 -.0115 1.1955 525 ---- ---- ---- ---- 1.2280 -.0110 1.2390 530 ---- 1.3130B 1.2620A 1.3130B 1.2725 -.0110 1.2835 535 ---- ---- ---- ---- 1.3175 -.0105 1.3280 540 ---- 1.4045B 1.3515A 1.4045B 1.3625 -.0105 1.3730 545 ---- ---- ---- ---- 1.4080 -.0105 1.4185 550 ---- 1.4965B 1.4430A 1.4965B 1.4535 -.0105 1.4640 555 ---- ---- ---- ---- 1.4995 -.0105 1.5100 560 ---- 1.5895B 1.5350A 1.5895B 1.5460 -.0100 1.5560 565 ---- ---- ---- ---- 1.5925 -.0100 1.6025 570 ---- 1.6840B 1.6285A 1.6840B 1.6390 -.0105 1.6495 575 ---- ---- ---- ---- 1.6860 -.0105 1.6965 580 ---- 1.7790B 1.7230A 1.7790B 1.7335 -.0100 1.7435 600 ---- 1.9710B 1.9135A 1.9710B 1.9245 -.0095 1.9340 2 625 ---- ---- ---- ---- 2.1665 -.0095 2.1760 650 ---- 2.4310B 2.4005A 2.4310B 2.4120 -.0100 2.4220 675 ---- ---- ---- ---- 2.6595 -.0110 2.6705 700 ---- ---- ---- ---- 2.9090 -.0115 2.9205 725 ---- ---- ---- ---- 3.1590 -.0115 3.1705 750 ---- ---- ---- ---- 3.4090 -.0115 3.4205 775 ---- ---- ---- ---- 3.6590 -.0115 3.6705 800 ---- ---- ---- ---- 3.9090 -.0115 3.9205 2 825 ---- ---- ---- ---- 4.1590 -.0115 4.1705 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0045 -.0010 .0055 230 ---- ---- ---- ---- .0055 -.0010 .0065 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- ---- ---- .0100 -.0015 .0115 250 ---- ---- ---- ---- .0120 -.0020 .0140 1 255 ---- ---- ---- ---- .0140 -.0020 .0160 260 ---- ---- ---- ---- .0170 -.0020 .0190 265 ---- ---- ---- ---- .0195 -.0030 .0225 270 ---- ---- ---- ---- .0230 -.0030 .0260 275 ---- ---- ---- ---- .0265 -.0035 .0300 280 ---- ---- ---- ---- .0310 -.0035 .0345 285 ---- ---- ---- ---- .0355 -.0040 .0395 290 ---- ---- ---- ---- .0405 -.0045 .0450 295 ---- ---- ---- ---- .0465 -.0045 .0510 300 ---- ---- ---- ---- .0525 -.0050 .0575 305 ---- ---- ---- ---- .0595 -.0055 .0650 310 ---- ---- ---- ---- .0670 -.0060 .0730 315 ---- ---- ---- ---- .0755 -.0060 .0815 320 ---- ---- ---- ---- .0840 -.0070 .0910 325 ---- ---- ---- ---- .0940 -.0070 .1010 330 ---- ---- ---- ---- .1040 -.0080 .1120 335 ---- ---- ---- ---- .1155 -.0080 .1235 340 ---- ---- ---- ---- .1275 -.0085 .1360 345 ---- ---- ---- ---- .1400 -.0095 .1495 350 ---- ---- ---- ---- .1540 -.0095 .1635 355 ---- ---- ---- ---- .1685 -.0100 .1785 360 ---- ---- ---- ---- .1840 -.0105 .1945 365 ---- ---- ---- ---- .2005 -.0110 .2115 370 ---- ---- ---- ---- .2180 -.0115 .2295 375 ---- ---- ---- ---- .2365 -.0120 .2485 380 ---- ---- ---- ---- .2565 -.0120 .2685 385 ---- ---- ---- ---- .2770 -.0125 .2895 390 ---- ---- ---- ---- .2990 -.0130 .3120 395 ---- ---- ---- ---- .3220 -.0130 .3350 400 ---- ---- ---- ---- .3460 -.0135 .3595 405 ---- ---- ---- ---- .3710 -.0140 .3850 410 ---- ---- ---- ---- .3970 -.0145 .4115 415 ---- ---- ---- ---- .4245 -.0145 .4390 420 ---- ---- ---- ---- .4530 -.0145 .4675 425 ---- ---- ---- ---- .4820 -.0150 .4970 430 ---- ---- ---- ---- .5125 -.0150 .5275 435 ---- ---- ---- ---- .5440 -.0150 .5590 440 ---- ---- ---- ---- .5760 -.0155 .5915 445 ---- ---- ---- ---- .6095 -.0155 .6250 450 ---- ---- ---- ---- .6435 -.0155 .6590 455 ---- ---- ---- ---- .6780 -.0160 .6940 460 ---- ---- ---- ---- .7140 -.0155 .7295 465 ---- ---- ---- ---- .7500 -.0160 .7660 470 ---- ---- ---- ---- .7870 -.0160 .8030 475 ---- ---- ---- ---- .8250 -.0160 .8410 480 ---- ---- ---- ---- .8635 -.0160 .8795 485 ---- ---- ---- ---- .9025 -.0160 .9185 490 ---- ---- ---- ---- .9420 -.0160 .9580 495 ---- ---- ---- ---- .9820 -.0160 .9980 500 ---- ---- ---- ---- 1.0230 -.0155 1.0385 505 ---- ---- ---- ---- 1.0640 -.0160 1.0800 510 ---- ---- ---- ---- 1.1055 -.0160 1.1215 515 ---- ---- ---- ---- 1.1480 -.0155 1.1635 520 ---- ---- ---- ---- 1.1905 -.0160 1.2065 525 ---- ---- ---- ---- 1.2335 -.0160 1.2495 530 ---- ---- ---- ---- 1.2770 -.0155 1.2925 535 ---- ---- ---- ---- 1.3210 -.0155 1.3365 540 ---- ---- ---- ---- 1.3655 -.0150 1.3805 545 ---- ---- ---- ---- 1.4100 -.0150 1.4250 550 ---- ---- ---- ---- 1.4550 -.0150 1.4700 555 ---- ---- ---- ---- 1.5005 -.0150 1.5155 560 ---- ---- ---- ---- 1.5460 -.0150 1.5610 565 ---- ---- ---- ---- 1.5920 -.0145 1.6065 570 ---- ---- ---- ---- 1.6380 -.0150 1.6530 575 ---- ---- ---- ---- 1.6845 -.0145 1.6990 600 ---- ---- ---- ---- 1.9210 -.0140 1.9350 625 ---- ---- ---- ---- 2.1630 -.0135 2.1765 650 ---- ---- ---- ---- 2.4100 -.0130 2.4230 675 ---- ---- ---- ---- 2.6600 -.0125 2.6725 700 ---- ---- ---- ---- 2.9100 -.0125 2.9225 725 ---- ---- ---- ---- 3.1600 -.0125 3.1725 750 ---- ---- ---- ---- 3.4100 -.0125 3.4225 775 ---- ---- ---- ---- 3.6600 -.0125 3.6725 800 ---- ---- ---- ---- 3.9100 -.0125 3.9225 825 ---- ---- ---- ---- 4.1600 -.0125 4.1725 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0020 .0075 230 ---- ---- ---- ---- .0070 -.0020 .0090 235 ---- ---- ---- ---- .0085 -.0020 .0105 240 ---- ---- ---- ---- .0100 -.0025 .0125 245 ---- ---- ---- ---- .0120 -.0030 .0150 250 ---- ---- ---- ---- .0145 -.0030 .0175 255 ---- ---- ---- ---- .0170 -.0035 .0205 260 ---- ---- ---- ---- .0200 -.0040 .0240 265 ---- ---- ---- ---- .0235 -.0040 .0275 270 ---- ---- ---- ---- .0275 -.0045 .0320 275 ---- ---- ---- ---- .0315 -.0050 .0365 280 ---- ---- ---- ---- .0365 -.0050 .0415 285 ---- ---- ---- ---- .0415 -.0055 .0470 290 ---- ---- ---- ---- .0475 -.0060 .0535 295 ---- ---- ---- ---- .0540 -.0060 .0600 300 ---- ---- ---- ---- .0610 -.0065 .0675 305 ---- ---- ---- ---- .0685 -.0070 .0755 310 ---- ---- ---- ---- .0770 -.0070 .0840 315 ---- ---- ---- ---- .0860 -.0075 .0935 320 ---- ---- ---- ---- .0955 -.0080 .1035 325 ---- ---- ---- ---- .1060 -.0085 .1145 330 ---- ---- ---- ---- .1175 -.0085 .1260 335 ---- ---- ---- ---- .1295 -.0090 .1385 340 ---- ---- ---- ---- .1425 -.0090 .1515 345 ---- ---- ---- ---- .1560 -.0095 .1655 350 ---- ---- ---- ---- .1710 -.0095 .1805 355 ---- ---- ---- ---- .1865 -.0095 .1960 360 ---- ---- ---- ---- .2025 -.0100 .2125 365 ---- ---- ---- ---- .2200 -.0100 .2300 370 ---- ---- ---- ---- .2385 -.0100 .2485 375 ---- ---- ---- ---- .2575 -.0105 .2680 380 ---- ---- ---- ---- .2775 -.0110 .2885 385 ---- ---- ---- ---- .2990 -.0110 .3100 390 ---- ---- ---- ---- .3210 -.0115 .3325 395 ---- ---- ---- ---- .3440 -.0125 .3565 400 ---- ---- ---- ---- .3685 -.0125 .3810 405 ---- ---- ---- ---- .3935 -.0130 .4065 410 ---- ---- ---- ---- .4200 -.0135 .4335 415 ---- ---- ---- ---- .4470 -.0140 .4610 420 ---- ---- ---- ---- .4750 -.0150 .4900 425 ---- ---- ---- ---- .5045 -.0150 .5195 430 ---- ---- ---- ---- .5345 -.0155 .5500 435 ---- ---- ---- ---- .5655 -.0160 .5815 440 ---- ---- ---- ---- .5970 -.0170 .6140 445 ---- ---- ---- ---- .6300 -.0170 .6470 450 ---- ---- ---- ---- .6635 -.0175 .6810 455 ---- ---- ---- ---- .6980 -.0180 .7160 460 ---- ---- ---- ---- .7330 -.0185 .7515 465 ---- ---- ---- ---- .7685 -.0190 .7875 470 ---- ---- ---- ---- .8050 -.0195 .8245 475 ---- ---- ---- ---- .8425 -.0195 .8620 480 ---- ---- ---- ---- .8800 -.0200 .9000 485 ---- ---- ---- ---- .9185 -.0200 .9385 490 ---- ---- ---- ---- .9575 -.0200 .9775 495 ---- ---- ---- ---- .9970 -.0205 1.0175 500 ---- ---- ---- ---- 1.0370 -.0205 1.0575 505 ---- ---- ---- ---- 1.0775 -.0210 1.0985 510 ---- ---- ---- ---- 1.1185 -.0210 1.1395 515 ---- ---- ---- ---- 1.1600 -.0215 1.1815 520 ---- ---- ---- ---- 1.2025 -.0210 1.2235 525 ---- ---- ---- ---- 1.2445 -.0215 1.2660 530 ---- ---- ---- ---- 1.2875 -.0215 1.3090 535 ---- ---- ---- ---- 1.3310 -.0210 1.3520 540 ---- ---- ---- ---- 1.3745 -.0215 1.3960 545 ---- ---- ---- ---- 1.4185 -.0215 1.4400 550 ---- ---- ---- ---- 1.4630 -.0210 1.4840 555 ---- ---- ---- ---- 1.5080 -.0210 1.5290 560 ---- ---- ---- ---- 1.5530 -.0210 1.5740 565 ---- ---- ---- ---- 1.5985 -.0205 1.6190 570 ---- ---- ---- ---- 1.6440 -.0205 1.6645 575 ---- ---- ---- ---- 1.6900 -.0205 1.7105 600 ---- ---- ---- ---- 1.9245 -.0190 1.9435 625 ---- ---- ---- ---- 2.1645 -.0175 2.1820 650 ---- ---- ---- ---- 2.4105 -.0145 2.4250 675 ---- ---- ---- ---- 2.6600 -.0125 2.6725 700 ---- ---- ---- ---- 2.9100 -.0125 2.9225 725 ---- ---- ---- ---- 3.1600 -.0125 3.1725 750 ---- ---- ---- ---- 3.4100 -.0125 3.4225 775 ---- ---- ---- ---- 3.6600 -.0125 3.6725 800 ---- ---- ---- ---- 3.9100 -.0125 3.9225 825 ---- ---- ---- ---- 4.1600 -.0125 4.1725 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 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0085 -.0015 .0100 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0120 -.0020 .0140 240 ---- ---- ---- ---- .0145 -.0020 .0165 245 ---- ---- ---- ---- .0170 -.0020 .0190 250 ---- ---- ---- ---- .0200 -.0020 .0220 255 ---- ---- ---- ---- .0230 -.0025 .0255 260 ---- ---- ---- ---- .0270 -.0025 .0295 265 ---- ---- ---- ---- .0310 -.0030 .0340 270 ---- ---- ---- ---- .0355 -.0035 .0390 275 ---- ---- ---- ---- .0405 -.0035 .0440 280 ---- ---- ---- ---- .0460 -.0040 .0500 285 ---- ---- ---- ---- .0520 -.0045 .0565 290 ---- ---- ---- ---- .0585 -.0050 .0635 295 ---- ---- ---- ---- .0660 -.0050 .0710 300 ---- ---- ---- ---- .0735 -.0055 .0790 305 ---- ---- ---- ---- .0820 -.0060 .0880 310 ---- ---- ---- ---- .0910 -.0065 .0975 315 ---- ---- ---- ---- .1010 -.0065 .1075 320 ---- ---- ---- ---- .1115 -.0070 .1185 325 ---- ---- ---- ---- .1230 -.0075 .1305 330 ---- ---- ---- ---- .1350 -.0075 .1425 335 ---- ---- ---- ---- .1475 -.0085 .1560 340 ---- ---- ---- ---- .1610 -.0090 .1700 345 ---- ---- ---- ---- .1755 -.0090 .1845 350 ---- ---- ---- ---- .1910 -.0090 .2000 355 ---- ---- ---- ---- .2070 -.0095 .2165 360 ---- ---- ---- ---- .2235 -.0105 .2340 365 ---- ---- ---- ---- .2415 -.0105 .2520 370 ---- ---- ---- ---- .2605 -.0105 .2710 375 ---- ---- ---- ---- .2800 -.0110 .2910 380 ---- ---- ---- ---- .3005 -.0115 .3120 385 ---- ---- ---- ---- .3220 -.0120 .3340 390 ---- ---- ---- ---- .3445 -.0125 .3570 395 ---- ---- ---- ---- .3685 -.0125 .3810 400 ---- ---- ---- ---- .3930 -.0125 .4055 405 ---- ---- ---- ---- .4185 -.0130 .4315 410 ---- ---- ---- ---- .4450 -.0130 .4580 415 ---- ---- ---- ---- .4725 -.0135 .4860 420 ---- ---- ---- ---- .5010 -.0135 .5145 425 ---- ---- ---- ---- .5300 -.0140 .5440 430 ---- ---- ---- ---- .5600 -.0140 .5740 435 ---- ---- ---- ---- .5915 -.0140 .6055 440 ---- ---- ---- ---- .6230 -.0145 .6375 445 ---- ---- ---- ---- .6555 -.0145 .6700 450 ---- ---- ---- ---- .6890 -.0145 .7035 455 ---- ---- ---- ---- .7235 -.0145 .7380 460 ---- ---- ---- ---- .7580 -.0150 .7730 465 ---- ---- ---- ---- .7935 -.0150 .8085 470 ---- ---- ---- ---- .8300 -.0150 .8450 475 ---- ---- ---- ---- .8665 -.0155 .8820 480 ---- ---- ---- ---- .9040 -.0155 .9195 485 ---- ---- ---- ---- .9420 -.0155 .9575 490 ---- ---- ---- ---- .9805 -.0155 .9960 495 ---- ---- ---- ---- 1.0195 -.0160 1.0355 500 ---- ---- ---- ---- 1.0595 -.0155 1.0750 505 ---- ---- ---- ---- 1.0995 -.0155 1.1150 510 ---- ---- ---- ---- 1.1400 -.0160 1.1560 515 ---- ---- ---- ---- 1.1810 -.0160 1.1970 520 ---- ---- ---- ---- 1.2225 -.0160 1.2385 525 ---- ---- ---- ---- 1.2645 -.0160 1.2805 530 ---- ---- ---- ---- 1.3065 -.0160 1.3225 535 ---- ---- ---- ---- 1.3495 -.0160 1.3655 540 ---- ---- ---- ---- 1.3925 -.0160 1.4085 545 ---- ---- ---- ---- 1.4360 -.0160 1.4520 550 ---- ---- ---- ---- 1.4795 -.0160 1.4955 555 ---- ---- ---- ---- 1.5240 -.0160 1.5400 575 ---- ---- ---- ---- 1.7035 -.0160 1.7195 600 ---- ---- ---- ---- 1.9345 -.0155 1.9500 625 ---- ---- ---- ---- 2.1715 -.0145 2.1860 650 ---- ---- ---- ---- 2.4135 -.0140 2.4275 675 ---- ---- ---- ---- 2.6600 -.0130 2.6730 700 ---- ---- ---- ---- 2.9100 -.0125 2.9225 725 ---- ---- ---- ---- 3.1600 -.0125 3.1725 750 ---- ---- ---- ---- 3.4100 -.0125 3.4225 775 ---- ---- ---- ---- 3.6600 -.0125 3.6725 800 ---- ---- ---- ---- 3.9100 -.0125 3.9225 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 -.0010 .0055 225 ---- ---- ---- ---- .0115 -.0020 .0135 230 ---- ---- ---- ---- .0140 -.0015 .0155 235 ---- ---- ---- ---- .0160 -.0025 .0185 240 ---- ---- ---- ---- .0190 -.0025 .0215 245 ---- ---- ---- ---- .0220 -.0025 .0245 250 ---- ---- ---- ---- .0255 -.0030 .0285 255 ---- ---- ---- ---- .0290 -.0035 .0325 260 ---- ---- ---- ---- .0335 -.0035 .0370 265 ---- ---- ---- ---- .0380 -.0040 .0420 270 ---- ---- ---- ---- .0430 -.0045 .0475 275 ---- ---- ---- ---- .0485 -.0045 .0530 280 ---- ---- ---- ---- .0545 -.0050 .0595 285 ---- ---- ---- ---- .0615 -.0055 .0670 290 ---- ---- ---- ---- .0685 -.0060 .0745 295 ---- ---- ---- ---- .0765 -.0060 .0825 300 ---- ---- ---- ---- .0850 -.0065 .0915 305 ---- ---- ---- ---- .0940 -.0070 .1010 310 ---- ---- ---- ---- .1035 -.0075 .1110 315 ---- ---- ---- ---- .1140 -.0075 .1215 320 ---- ---- ---- ---- .1250 -.0080 .1330 325 ---- ---- ---- ---- .1365 -.0090 .1455 330 ---- ---- ---- ---- .1490 -.0090 .1580 335 ---- ---- ---- ---- .1625 -.0095 .1720 340 ---- ---- ---- ---- .1765 -.0100 .1865 345 ---- ---- ---- ---- .1910 -.0105 .2015 350 ---- ---- ---- ---- .2070 -.0105 .2175 355 ---- ---- ---- ---- .2230 -.0110 .2340 360 ---- ---- ---- ---- .2405 -.0115 .2520 365 ---- ---- ---- ---- .2585 -.0120 .2705 370 ---- ---- ---- ---- .2775 -.0120 .2895 375 ---- ---- ---- ---- .2975 -.0125 .3100 380 ---- ---- ---- ---- .3180 -.0130 .3310 385 ---- ---- ---- ---- .3400 -.0130 .3530 390 ---- ---- ---- ---- .3625 -.0140 .3765 395 ---- ---- ---- ---- .3865 -.0140 .4005 400 ---- ---- ---- ---- .4110 -.0140 .4250 405 ---- ---- ---- ---- .4365 -.0145 .4510 410 ---- ---- ---- ---- .4635 -.0145 .4780 415 ---- ---- ---- ---- .4910 -.0145 .5055 420 ---- ---- ---- ---- .5195 -.0150 .5345 425 ---- ---- ---- ---- .5485 -.0155 .5640 430 ---- ---- ---- ---- .5790 -.0150 .5940 435 ---- ---- ---- ---- .6100 -.0155 .6255 440 ---- ---- ---- ---- .6415 -.0160 .6575 445 ---- ---- ---- ---- .6745 -.0155 .6900 450 ---- ---- ---- ---- .7075 -.0160 .7235 455 ---- ---- ---- ---- .7415 -.0160 .7575 460 ---- ---- ---- ---- .7765 -.0160 .7925 465 ---- ---- ---- ---- .8120 -.0160 .8280 470 ---- ---- ---- ---- .8480 -.0165 .8645 475 ---- ---- ---- ---- .8845 -.0165 .9010 480 ---- ---- ---- ---- .9220 -.0165 .9385 485 ---- ---- ---- ---- .9595 -.0170 .9765 490 ---- ---- ---- ---- .9980 -.0170 1.0150 495 ---- ---- ---- ---- 1.0365 -.0175 1.0540 500 ---- ---- ---- ---- 1.0760 -.0175 1.0935 505 ---- ---- ---- ---- 1.1160 -.0175 1.1335 510 ---- ---- ---- ---- 1.1560 -.0180 1.1740 515 ---- ---- ---- ---- 1.1970 -.0175 1.2145 520 ---- ---- ---- ---- 1.2380 -.0180 1.2560 525 ---- ---- ---- ---- 1.2795 -.0180 1.2975 530 ---- ---- ---- ---- 1.3215 -.0180 1.3395 535 ---- ---- ---- ---- 1.3640 -.0180 1.3820 540 ---- ---- ---- ---- 1.4065 -.0180 1.4245 545 ---- ---- ---- ---- 1.4500 -.0180 1.4680 550 ---- ---- ---- ---- 1.4930 -.0180 1.5110 555 ---- ---- ---- ---- 1.5370 -.0180 1.5550 575 ---- ---- ---- ---- 1.7150 -.0180 1.7330 600 ---- ---- ---- ---- 1.9440 -.0175 1.9615 625 ---- ---- ---- ---- 2.1790 -.0170 2.1960 650 ---- ---- ---- ---- 2.4190 -.0160 2.4350 675 ---- ---- ---- ---- 2.6640 -.0145 2.6785 700 ---- ---- ---- ---- 2.9125 -.0130 2.9255 725 ---- ---- ---- ---- 3.1625 -.0130 3.1755 750 ---- ---- ---- ---- 3.4125 -.0130 3.4255 775 ---- ---- ---- ---- 3.6625 -.0130 3.6755 800 ---- ---- ---- ---- 3.9125 -.0130 3.9255 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 ---- ---- ---- ---- .0010 -.0015 .0025 200 ---- ---- ---- ---- .0035 -.0035 .0070 225 ---- ---- ---- ---- .0105 -.0060 .0165 230 ---- ---- ---- ---- .0125 -.0065 .0190 235 ---- ---- ---- ---- .0150 -.0070 .0220 240 ---- ---- ---- ---- .0175 -.0080 .0255 245 ---- ---- ---- ---- .0205 -.0090 .0295 250 ---- ---- ---- ---- .0240 -.0095 .0335 255 ---- ---- ---- ---- .0280 -.0100 .0380 260 ---- ---- ---- ---- .0325 -.0105 .0430 265 ---- ---- ---- ---- .0370 -.0115 .0485 270 ---- ---- ---- ---- .0425 -.0125 .0550 275 ---- ---- ---- ---- .0485 -.0130 .0615 280 ---- ---- ---- ---- .0550 -.0135 .0685 285 ---- ---- ---- ---- .0620 -.0140 .0760 290 ---- ---- ---- ---- .0700 -.0145 .0845 295 ---- ---- ---- ---- .0780 -.0150 .0930 300 ---- ---- ---- ---- .0870 -.0155 .1025 305 ---- ---- ---- ---- .0970 -.0155 .1125 310 ---- ---- ---- ---- .1075 -.0160 .1235 315 ---- ---- ---- ---- .1185 -.0165 .1350 320 ---- ---- ---- ---- .1305 -.0165 .1470 325 ---- ---- ---- ---- .1430 -.0170 .1600 330 ---- ---- ---- ---- .1565 -.0170 .1735 335 ---- ---- ---- ---- .1710 -.0165 .1875 340 ---- ---- ---- ---- .1860 -.0165 .2025 345 ---- ---- ---- ---- .2015 -.0170 .2185 350 ---- ---- ---- ---- .2185 -.0165 .2350 355 ---- ---- ---- ---- .2360 -.0160 .2520 360 ---- ---- ---- ---- .2540 -.0165 .2705 365 ---- ---- ---- ---- .2735 -.0160 .2895 370 ---- ---- ---- ---- .2935 -.0155 .3090 375 ---- ---- ---- ---- .3145 -.0155 .3300 380 ---- ---- ---- ---- .3360 -.0155 .3515 385 ---- ---- ---- ---- .3585 -.0155 .3740 390 ---- ---- ---- ---- .3820 -.0150 .3970 4 395 ---- ---- ---- ---- .4065 -.0150 .4215 400 ---- ---- ---- ---- .4315 -.0150 .4465 405 ---- ---- ---- ---- .4575 -.0150 .4725 410 ---- ---- ---- ---- .4845 -.0150 .4995 415 ---- ---- ---- ---- .5120 -.0155 .5275 420 ---- ---- ---- ---- .5405 -.0155 .5560 425 ---- ---- ---- ---- .5700 -.0155 .5855 430 ---- ---- ---- ---- .6000 -.0155 .6155 435 ---- ---- ---- ---- .6305 -.0160 .6465 440 ---- ---- ---- ---- .6625 -.0160 .6785 445 ---- ---- ---- ---- .6945 -.0165 .7110 450 ---- ---- ---- ---- .7275 -.0170 .7445 455 ---- ---- ---- ---- .7610 -.0175 .7785 460 ---- ---- ---- ---- .7955 -.0175 .8130 465 ---- ---- ---- ---- .8305 -.0175 .8480 470 ---- ---- ---- ---- .8660 -.0180 .8840 475 ---- ---- ---- ---- .9020 -.0185 .9205 480 ---- ---- ---- ---- .9385 -.0190 .9575 485 ---- ---- ---- ---- .9760 -.0190 .9950 490 ---- ---- ---- ---- 1.0135 -.0195 1.0330 495 ---- ---- ---- ---- 1.0520 -.0200 1.0720 500 ---- ---- ---- ---- 1.0905 -.0205 1.1110 505 ---- ---- ---- ---- 1.1300 -.0205 1.1505 510 ---- ---- ---- ---- 1.1695 -.0210 1.1905 515 ---- ---- ---- ---- 1.2095 -.0215 1.2310 520 ---- ---- ---- ---- 1.2505 -.0210 1.2715 525 ---- ---- ---- ---- 1.2915 -.0215 1.3130 550 ---- ---- ---- ---- 1.5020 -.0225 1.5245 575 ---- ---- ---- ---- 1.7215 -.0225 1.7440 600 ---- ---- ---- ---- 1.9485 -.0215 1.9700 625 ---- ---- ---- ---- 2.1815 -.0210 2.2025 650 ---- ---- ---- ---- 2.4205 -.0190 2.4395 675 ---- ---- ---- ---- 2.6640 -.0170 2.6810 700 ---- ---- ---- ---- 2.9125 -.0140 2.9265 725 ---- ---- ---- ---- 3.1625 -.0130 3.1755 750 ---- ---- ---- ---- 3.4125 -.0130 3.4255 775 ---- ---- ---- ---- 3.6625 -.0130 3.6755 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0185 -.0020 .0205 230 ---- ---- ---- ---- .0215 -.0025 .0240 235 ---- ---- ---- ---- .0250 -.0025 .0275 240 ---- ---- ---- ---- .0285 -.0030 .0315 245 ---- ---- ---- ---- .0325 -.0035 .0360 250 ---- ---- ---- ---- .0370 -.0035 .0405 255 ---- ---- ---- ---- .0420 -.0035 .0455 260 ---- ---- ---- ---- .0475 -.0040 .0515 265 ---- ---- ---- ---- .0530 -.0045 .0575 270 ---- ---- ---- ---- .0595 -.0045 .0640 275 ---- ---- ---- ---- .0665 -.0050 .0715 280 ---- ---- ---- ---- .0740 -.0050 .0790 285 ---- ---- ---- ---- .0820 -.0055 .0875 290 ---- ---- ---- ---- .0905 -.0060 .0965 295 ---- ---- ---- ---- .0995 -.0065 .1060 300 ---- ---- ---- ---- .1090 -.0070 .1160 305 ---- ---- ---- ---- .1195 -.0075 .1270 310 ---- ---- ---- ---- .1305 -.0075 .1380 315 ---- ---- ---- ---- .1425 -.0075 .1500 320 ---- ---- ---- ---- .1550 -.0080 .1630 325 ---- ---- ---- ---- .1680 -.0085 .1765 330 ---- ---- ---- ---- .1815 -.0090 .1905 335 ---- ---- ---- ---- .1960 -.0095 .2055 340 ---- ---- ---- ---- .2115 -.0095 .2210 345 ---- ---- ---- ---- .2270 -.0100 .2370 350 ---- ---- ---- ---- .2440 -.0100 .2540 355 ---- ---- ---- ---- .2615 -.0105 .2720 360 ---- ---- ---- ---- .2795 -.0110 .2905 365 ---- ---- ---- ---- .2985 -.0115 .3100 370 ---- ---- ---- ---- .3185 -.0115 .3300 375 ---- ---- ---- ---- .3390 -.0120 .3510 380 ---- ---- ---- ---- .3605 -.0125 .3730 385 ---- ---- ---- ---- .3830 -.0125 .3955 390 ---- ---- ---- ---- .4065 -.0125 .4190 395 ---- ---- ---- ---- .4305 -.0130 .4435 400 ---- ---- ---- ---- .4555 -.0135 .4690 405 ---- ---- ---- ---- .4815 -.0135 .4950 410 ---- ---- ---- ---- .5085 -.0135 .5220 415 ---- ---- ---- ---- .5360 -.0140 .5500 420 ---- ---- ---- ---- .5645 -.0140 .5785 425 ---- ---- ---- ---- .5940 -.0140 .6080 430 ---- ---- ---- ---- .6240 -.0140 .6380 435 ---- ---- ---- ---- .6545 -.0145 .6690 440 ---- ---- ---- ---- .6860 -.0150 .7010 445 ---- ---- ---- ---- .7185 -.0145 .7330 450 ---- ---- ---- ---- .7515 -.0150 .7665 455 ---- ---- ---- ---- .7850 -.0150 .8000 460 ---- ---- ---- ---- .8195 -.0150 .8345 465 ---- ---- ---- ---- .8540 -.0155 .8695 470 ---- ---- ---- ---- .8895 -.0155 .9050 475 ---- ---- ---- ---- .9255 -.0160 .9415 480 ---- ---- ---- ---- .9620 -.0160 .9780 485 ---- ---- ---- ---- .9990 -.0165 1.0155 490 ---- ---- ---- ---- 1.0365 -.0165 1.0530 495 ---- ---- ---- ---- 1.0745 -.0170 1.0915 500 ---- ---- ---- ---- 1.1130 -.0170 1.1300 505 ---- ---- ---- ---- 1.1520 -.0175 1.1695 510 ---- ---- ---- ---- 1.1915 -.0175 1.2090 515 ---- ---- ---- ---- 1.2315 -.0175 1.2490 520 ---- ---- ---- ---- 1.2715 -.0180 1.2895 525 ---- ---- ---- ---- 1.3125 -.0180 1.3305 550 ---- ---- ---- ---- 1.5215 -.0185 1.5400 575 ---- ---- ---- ---- 1.7385 -.0190 1.7575 600 ---- ---- ---- ---- 1.9630 -.0190 1.9820 625 ---- ---- ---- ---- 2.1935 -.0185 2.2120 650 ---- ---- ---- ---- 2.4295 -.0175 2.4470 675 ---- ---- ---- ---- 2.6700 -.0165 2.6865 700 ---- ---- ---- ---- 2.9150 -.0150 2.9300 725 ---- ---- ---- ---- 3.1640 -.0130 3.1770 750 ---- ---- ---- ---- 3.4140 -.0130 3.4270 775 ---- ---- ---- ---- 3.6640 -.0130 3.6770 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0220 -.0020 .0240 230 ---- ---- ---- ---- .0255 -.0020 .0275 235 ---- ---- ---- ---- .0290 -.0025 .0315 240 ---- ---- ---- ---- .0335 -.0025 .0360 245 ---- ---- ---- ---- .0380 -.0025 .0405 250 ---- ---- ---- ---- .0430 -.0030 .0460 255 ---- ---- ---- ---- .0485 -.0030 .0515 260 ---- ---- ---- ---- .0540 -.0040 .0580 265 ---- ---- ---- ---- .0605 -.0040 .0645 270 ---- ---- ---- ---- .0675 -.0040 .0715 275 ---- ---- ---- ---- .0750 -.0045 .0795 280 ---- ---- ---- ---- .0830 -.0050 .0880 285 ---- ---- ---- ---- .0915 -.0050 .0965 290 ---- ---- ---- ---- .1010 -.0050 .1060 295 ---- ---- ---- ---- .1105 -.0060 .1165 300 ---- ---- ---- ---- .1210 -.0060 .1270 305 ---- ---- ---- ---- .1320 -.0065 .1385 310 ---- ---- ---- ---- .1440 -.0065 .1505 315 ---- ---- ---- ---- .1560 -.0070 .1630 320 ---- ---- ---- ---- .1690 -.0075 .1765 325 ---- ---- ---- ---- .1830 -.0075 .1905 330 ---- ---- ---- ---- .1975 -.0075 .2050 335 ---- ---- ---- ---- .2125 -.0080 .2205 340 ---- ---- ---- ---- .2280 -.0085 .2365 345 ---- ---- ---- ---- .2445 -.0090 .2535 350 ---- ---- ---- ---- .2620 -.0090 .2710 355 ---- ---- ---- ---- .2800 -.0095 .2895 360 ---- ---- ---- ---- .2985 -.0100 .3085 365 ---- ---- ---- ---- .3180 -.0100 .3280 370 ---- ---- ---- ---- .3385 -.0105 .3490 375 ---- ---- ---- ---- .3595 -.0105 .3700 380 ---- ---- ---- ---- .3810 -.0115 .3925 385 ---- ---- ---- ---- .4040 -.0115 .4155 390 ---- ---- ---- ---- .4270 -.0120 .4390 395 ---- ---- ---- ---- .4515 -.0125 .4640 400 ---- ---- ---- ---- .4765 -.0130 .4895 405 ---- ---- ---- ---- .5025 -.0130 .5155 410 ---- ---- ---- ---- .5290 -.0135 .5425 415 ---- ---- ---- ---- .5570 -.0135 .5705 420 ---- ---- ---- ---- .5855 -.0135 .5990 425 ---- ---- ---- ---- .6145 -.0140 .6285 430 ---- ---- ---- ---- .6445 -.0140 .6585 435 ---- ---- ---- ---- .6750 -.0145 .6895 440 ---- ---- ---- ---- .7065 -.0145 .7210 445 ---- ---- ---- ---- .7390 -.0140 .7530 450 ---- ---- ---- ---- .7715 -.0145 .7860 455 ---- ---- ---- ---- .8050 -.0145 .8195 460 ---- ---- ---- ---- .8395 -.0140 .8535 465 ---- ---- ---- ---- .8740 -.0140 .8880 470 ---- ---- ---- ---- .9095 -.0140 .9235 475 ---- ---- ---- ---- .9450 -.0145 .9595 480 ---- ---- ---- ---- .9815 -.0140 .9955 485 ---- ---- ---- ---- 1.0185 -.0140 1.0325 490 ---- ---- ---- ---- 1.0555 -.0145 1.0700 495 ---- ---- ---- ---- 1.0935 -.0145 1.1080 500 ---- ---- ---- ---- 1.1320 -.0145 1.1465 505 ---- ---- ---- ---- 1.1705 -.0150 1.1855 510 ---- ---- ---- ---- 1.2095 -.0150 1.2245 515 ---- ---- ---- ---- 1.2490 -.0155 1.2645 520 ---- ---- ---- ---- 1.2890 -.0155 1.3045 525 ---- ---- ---- ---- 1.3295 -.0155 1.3450 550 ---- ---- ---- ---- 1.5370 -.0155 1.5525 575 ---- ---- ---- ---- 1.7520 -.0165 1.7685 600 ---- ---- ---- ---- 1.9745 -.0165 1.9910 625 ---- ---- ---- ---- 2.2030 -.0160 2.2190 650 ---- ---- ---- ---- 2.4370 -.0155 2.4525 675 ---- ---- ---- ---- 2.6755 -.0150 2.6905 700 ---- ---- ---- ---- 2.9180 -.0145 2.9325 725 ---- ---- ---- ---- 3.1645 -.0135 3.1780 750 ---- ---- ---- ---- 3.4140 -.0130 3.4270 775 ---- ---- ---- ---- 3.6640 -.0130 3.6770 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0120 -.0015 .0135 225 ---- ---- ---- ---- .0260 -.0025 .0285 230 ---- ---- ---- ---- .0300 -.0025 .0325 235 ---- ---- ---- ---- .0340 -.0030 .0370 240 ---- ---- ---- ---- .0385 -.0035 .0420 245 ---- ---- ---- ---- .0435 -.0040 .0475 250 ---- ---- ---- ---- .0490 -.0040 .0530 255 ---- ---- ---- ---- .0550 -.0045 .0595 260 ---- ---- ---- ---- .0615 -.0045 .0660 265 ---- ---- ---- ---- .0685 -.0050 .0735 270 ---- ---- ---- ---- .0760 -.0050 .0810 275 ---- ---- ---- ---- .0840 -.0055 .0895 280 ---- ---- ---- ---- .0925 -.0060 .0985 285 ---- ---- ---- ---- .1015 -.0065 .1080 290 ---- ---- ---- ---- .1110 -.0070 .1180 295 ---- ---- ---- ---- .1215 -.0070 .1285 300 ---- ---- ---- ---- .1325 -.0075 .1400 305 ---- ---- ---- ---- .1440 -.0075 .1515 310 ---- ---- ---- ---- .1560 -.0085 .1645 315 ---- ---- ---- ---- .1690 -.0085 .1775 320 ---- ---- ---- ---- .1825 -.0090 .1915 325 ---- ---- ---- ---- .1970 -.0090 .2060 330 ---- ---- ---- ---- .2115 -.0095 .2210 335 ---- ---- ---- ---- .2275 -.0095 .2370 340 ---- ---- ---- ---- .2435 -.0100 .2535 345 ---- ---- ---- ---- .2605 -.0100 .2705 350 ---- ---- ---- ---- .2780 -.0105 .2885 355 ---- ---- ---- ---- .2965 -.0110 .3075 360 ---- ---- ---- ---- .3155 -.0110 .3265 365 ---- ---- ---- ---- .3355 -.0115 .3470 370 ---- ---- ---- ---- .3560 -.0120 .3680 375 ---- ---- ---- ---- .3775 -.0120 .3895 380 ---- ---- ---- ---- .3995 -.0125 .4120 385 ---- ---- ---- ---- .4225 -.0125 .4350 390 ---- ---- ---- ---- .4465 -.0125 .4590 395 ---- ---- ---- ---- .4710 -.0130 .4840 400 ---- ---- ---- ---- .4965 -.0130 .5095 405 ---- ---- ---- ---- .5225 -.0135 .5360 410 ---- ---- ---- ---- .5495 -.0135 .5630 415 ---- ---- ---- ---- .5775 -.0135 .5910 420 ---- ---- ---- ---- .6060 -.0140 .6200 425 ---- ---- ---- ---- .6350 -.0140 .6490 430 ---- ---- ---- ---- .6650 -.0145 .6795 435 ---- ---- ---- ---- .6955 -.0145 .7100 440 ---- ---- ---- ---- .7270 -.0145 .7415 445 ---- ---- ---- ---- .7590 -.0145 .7735 450 ---- ---- ---- ---- .7915 -.0150 .8065 455 ---- ---- ---- ---- .8250 -.0150 .8400 460 ---- ---- ---- ---- .8590 -.0150 .8740 465 ---- ---- ---- ---- .8930 -.0155 .9085 470 ---- ---- ---- ---- .9280 -.0155 .9435 475 ---- ---- ---- ---- .9635 -.0160 .9795 480 ---- ---- ---- ---- .9995 -.0160 1.0155 485 ---- ---- ---- ---- 1.0360 -.0165 1.0525 490 ---- ---- ---- ---- 1.0730 -.0165 1.0895 495 ---- ---- ---- ---- 1.1105 -.0165 1.1270 500 ---- ---- ---- ---- 1.1485 -.0170 1.1655 505 ---- ---- ---- ---- 1.1865 -.0175 1.2040 510 ---- ---- ---- ---- 1.2255 -.0175 1.2430 515 ---- ---- ---- ---- 1.2645 -.0180 1.2825 520 ---- ---- ---- ---- 1.3040 -.0185 1.3225 525 ---- ---- ---- ---- 1.3440 -.0185 1.3625 550 ---- ---- ---- ---- 1.5495 -.0195 1.5690 575 ---- ---- ---- ---- 1.7630 -.0200 1.7830 600 ---- ---- ---- ---- 1.9835 -.0200 2.0035 625 ---- ---- ---- ---- 2.2105 -.0200 2.2305 650 ---- ---- ---- ---- 2.4425 -.0195 2.4620 675 ---- ---- ---- ---- 2.6800 -.0185 2.6985 700 ---- ---- ---- ---- 2.9220 -.0165 2.9385 725 ---- ---- ---- ---- 3.1675 -.0150 3.1825 750 ---- ---- ---- ---- 3.4170 -.0125 3.4295 775 ---- ---- ---- ---- 3.6670 -.0125 3.6795 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 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- ---- ---- .0160 -.0015 .0175 225 ---- ---- ---- ---- .0320 -.0025 .0345 230 ---- ---- ---- ---- .0360 -.0030 .0390 235 ---- ---- ---- ---- .0410 -.0030 .0440 240 ---- ---- ---- ---- .0460 -.0035 .0495 245 ---- ---- ---- ---- .0515 -.0035 .0550 250 ---- ---- ---- ---- .0575 -.0040 .0615 255 ---- ---- ---- ---- .0640 -.0040 .0680 260 ---- ---- ---- ---- .0710 -.0045 .0755 265 ---- ---- ---- ---- .0785 -.0045 .0830 270 ---- ---- ---- ---- .0865 -.0050 .0915 275 ---- ---- ---- ---- .0950 -.0050 .1000 280 ---- ---- ---- ---- .1040 -.0055 .1095 285 ---- ---- ---- ---- .1140 -.0055 .1195 290 ---- ---- ---- ---- .1240 -.0060 .1300 295 ---- ---- ---- ---- .1350 -.0060 .1410 300 ---- ---- ---- ---- .1465 -.0065 .1530 305 ---- ---- ---- ---- .1585 -.0065 .1650 310 ---- ---- ---- ---- .1710 -.0070 .1780 315 ---- ---- ---- ---- .1845 -.0070 .1915 320 ---- ---- ---- ---- .1980 -.0080 .2060 325 ---- ---- ---- ---- .2130 -.0075 .2205 330 ---- ---- ---- ---- .2280 -.0080 .2360 335 ---- ---- ---- ---- .2440 -.0085 .2525 340 ---- ---- ---- ---- .2605 -.0085 .2690 345 ---- ---- ---- ---- .2775 -.0090 .2865 350 ---- ---- ---- ---- .2955 -.0090 .3045 355 ---- ---- ---- ---- .3140 -.0095 .3235 360 ---- ---- ---- ---- .3335 -.0095 .3430 365 ---- ---- ---- ---- .3535 -.0100 .3635 370 ---- ---- ---- ---- .3740 -.0105 .3845 375 ---- ---- ---- ---- .3955 -.0105 .4060 380 ---- ---- ---- ---- .4180 -.0105 .4285 385 ---- ---- ---- ---- .4410 -.0110 .4520 390 ---- ---- ---- ---- .4645 -.0115 .4760 395 ---- ---- ---- ---- .4895 -.0115 .5010 400 ---- ---- ---- ---- .5145 -.0120 .5265 405 ---- ---- ---- ---- .5410 -.0115 .5525 410 ---- ---- ---- ---- .5680 -.0120 .5800 415 ---- ---- ---- ---- .5955 -.0120 .6075 420 ---- ---- ---- ---- .6240 -.0125 .6365 425 ---- ---- ---- ---- .6535 -.0120 .6655 430 ---- ---- ---- ---- .6830 -.0125 .6955 435 ---- ---- ---- ---- .7140 -.0125 .7265 440 ---- ---- ---- ---- .7450 -.0125 .7575 445 ---- ---- ---- ---- .7770 -.0125 .7895 450 ---- ---- ---- ---- .8095 -.0130 .8225 455 ---- ---- ---- ---- .8425 -.0130 .8555 460 ---- ---- ---- ---- .8765 -.0130 .8895 465 ---- ---- ---- ---- .9105 -.0135 .9240 470 ---- ---- ---- ---- .9455 -.0135 .9590 475 ---- ---- ---- ---- .9805 -.0140 .9945 480 ---- ---- ---- ---- 1.0165 -.0140 1.0305 485 ---- ---- ---- ---- 1.0525 -.0145 1.0670 490 ---- ---- ---- ---- 1.0895 -.0145 1.1040 495 ---- ---- ---- ---- 1.1265 -.0155 1.1420 500 ---- ---- ---- ---- 1.1640 -.0160 1.1800 505 ---- ---- ---- ---- 1.2020 -.0160 1.2180 510 ---- ---- ---- ---- 1.2405 -.0165 1.2570 515 ---- ---- ---- ---- 1.2795 -.0170 1.2965 520 ---- ---- ---- ---- 1.3190 -.0170 1.3360 525 ---- ---- ---- ---- 1.3585 -.0175 1.3760 550 ---- ---- ---- ---- 1.5620 -.0190 1.5810 575 ---- ---- ---- ---- 1.7740 -.0200 1.7940 600 ---- ---- ---- ---- 1.9930 -.0205 2.0135 625 ---- ---- ---- ---- 2.2180 -.0210 2.2390 650 ---- ---- ---- ---- 2.4485 -.0205 2.4690 675 ---- ---- ---- ---- 2.6845 -.0195 2.7040 700 ---- ---- ---- ---- 2.9245 -.0180 2.9425 725 ---- ---- ---- ---- 3.1690 -.0160 3.1850 750 ---- ---- ---- ---- 3.4170 -.0140 3.4310 775 ---- ---- ---- ---- 3.6670 -.0125 3.6795 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0180 -.0010 .0190 225 ---- ---- ---- ---- .0360 -.0015 .0375 250 ---- ---- ---- ---- .0640 -.0025 .0665 260 ---- ---- ---- ---- .0790 -.0020 .0810 265 ---- ---- ---- ---- .0870 -.0025 .0895 270 ---- ---- ---- ---- .0955 -.0025 .0980 275 ---- ---- ---- ---- .1045 -.0030 .1075 280 ---- ---- ---- ---- .1145 -.0030 .1175 285 ---- ---- ---- ---- .1250 -.0030 .1280 290 ---- ---- ---- ---- .1360 -.0030 .1390 295 ---- ---- ---- ---- .1475 -.0030 .1505 300 ---- ---- ---- ---- .1595 -.0035 .1630 305 ---- ---- ---- ---- .1720 -.0035 .1755 310 ---- ---- ---- ---- .1855 -.0035 .1890 315 ---- ---- ---- ---- .1995 -.0040 .2035 320 ---- ---- ---- ---- .2145 -.0035 .2180 325 ---- ---- ---- ---- .2295 -.0040 .2335 330 ---- ---- ---- ---- .2455 -.0040 .2495 335 ---- ---- ---- ---- .2620 -.0045 .2665 340 ---- ---- ---- ---- .2795 -.0040 .2835 345 ---- ---- ---- ---- .2975 -.0040 .3015 350 ---- ---- ---- ---- .3160 -.0045 .3205 355 ---- ---- ---- ---- .3350 -.0050 .3400 360 ---- ---- ---- ---- .3550 -.0050 .3600 365 ---- ---- ---- ---- .3760 -.0050 .3810 370 ---- ---- ---- ---- .3970 -.0055 .4025 375 ---- ---- ---- ---- .4190 -.0055 .4245 380 ---- ---- ---- ---- .4420 -.0055 .4475 385 ---- ---- ---- ---- .4655 -.0060 .4715 390 ---- ---- ---- ---- .4900 -.0060 .4960 395 ---- ---- ---- ---- .5150 -.0060 .5210 400 ---- ---- ---- ---- .5410 -.0060 .5470 405 ---- ---- ---- ---- .5675 -.0060 .5735 410 ---- ---- ---- ---- .5945 -.0065 .6010 415 ---- ---- ---- ---- .6225 -.0065 .6290 420 ---- ---- ---- ---- .6515 -.0065 .6580 425 ---- ---- ---- ---- .6805 -.0070 .6875 430 ---- ---- ---- ---- .7105 -.0070 .7175 435 ---- ---- ---- ---- .7415 -.0065 .7480 440 ---- ---- ---- ---- .7725 -.0070 .7795 445 ---- ---- ---- ---- .8045 -.0070 .8115 450 ---- ---- ---- ---- .8370 -.0075 .8445 455 ---- ---- ---- ---- .8700 -.0075 .8775 460 ---- ---- ---- ---- .9035 -.0080 .9115 465 ---- ---- ---- ---- .9380 -.0075 .9455 470 ---- ---- ---- ---- .9725 -.0080 .9805 475 ---- ---- ---- ---- 1.0075 -.0085 1.0160 480 ---- ---- ---- ---- 1.0430 -.0090 1.0520 485 ---- ---- ---- ---- 1.0795 -.0090 1.0885 490 ---- ---- ---- ---- 1.1160 -.0090 1.1250 495 ---- ---- ---- ---- 1.1530 -.0095 1.1625 500 ---- ---- ---- ---- 1.1900 -.0100 1.2000 505 ---- ---- ---- ---- 1.2280 -.0105 1.2385 510 ---- ---- ---- ---- 1.2660 -.0110 1.2770 515 ---- ---- ---- ---- 1.3045 -.0115 1.3160 520 ---- ---- ---- ---- 1.3435 -.0120 1.3555 525 ---- ---- ---- ---- 1.3830 -.0120 1.3950 550 ---- ---- ---- ---- 1.5850 -.0140 1.5990 575 ---- ---- ---- ---- 1.7950 -.0150 1.8100 600 ---- ---- ---- ---- 2.0120 -.0160 2.0280 625 ---- ---- ---- ---- 2.2350 -.0170 2.2520 650 ---- ---- ---- ---- 2.4635 -.0170 2.4805 675 ---- ---- ---- ---- 2.6970 -.0170 2.7140 700 ---- ---- ---- ---- 2.9350 -.0165 2.9515 725 ---- ---- ---- ---- 3.1770 -.0160 3.1930 750 ---- ---- ---- ---- 3.4230 -.0145 3.4375 775 ---- ---- ---- ---- 3.6725 -.0125 3.6850 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0205 -.0020 .0225 225 ---- ---- ---- ---- .0395 -.0035 .0430 250 ---- ---- ---- ---- .0695 -.0045 .0740 275 ---- ---- ---- ---- .1115 -.0060 .1175 280 ---- ---- ---- ---- .1215 -.0065 .1280 285 ---- ---- ---- ---- .1325 -.0060 .1385 290 ---- ---- ---- ---- .1435 -.0070 .1505 295 ---- ---- ---- ---- .1555 -.0070 .1625 300 ---- ---- ---- ---- .1680 -.0070 .1750 305 ---- ---- ---- ---- .1810 -.0075 .1885 310 ---- ---- ---- ---- .1945 -.0080 .2025 315 ---- ---- ---- ---- .2090 -.0080 .2170 320 ---- ---- ---- ---- .2240 -.0080 .2320 325 ---- ---- ---- ---- .2395 -.0085 .2480 330 ---- ---- ---- ---- .2555 -.0090 .2645 335 ---- ---- ---- ---- .2725 -.0090 .2815 340 ---- ---- ---- ---- .2900 -.0090 .2990 345 ---- ---- ---- ---- .3080 -.0095 .3175 350 ---- ---- ---- ---- .3270 -.0095 .3365 355 ---- ---- ---- ---- .3465 -.0095 .3560 360 ---- ---- ---- ---- .3665 -.0100 .3765 365 ---- ---- ---- ---- .3875 -.0100 .3975 370 ---- ---- ---- ---- .4090 -.0105 .4195 375 ---- ---- ---- ---- .4310 -.0110 .4420 380 ---- ---- ---- ---- .4540 -.0110 .4650 385 ---- ---- ---- ---- .4775 -.0115 .4890 390 ---- ---- ---- ---- .5020 -.0115 .5135 395 ---- ---- ---- ---- .5270 -.0115 .5385 400 ---- ---- ---- ---- .5530 -.0120 .5650 405 ---- ---- ---- ---- .5795 -.0120 .5915 410 ---- ---- ---- ---- .6070 -.0120 .6190 415 ---- ---- ---- ---- .6350 -.0120 .6470 420 ---- ---- ---- ---- .6635 -.0125 .6760 425 ---- ---- ---- ---- .6930 -.0125 .7055 430 ---- ---- ---- ---- .7230 -.0125 .7355 435 ---- ---- ---- ---- .7535 -.0130 .7665 440 ---- ---- ---- ---- .7850 -.0125 .7975 445 ---- ---- ---- ---- .8165 -.0130 .8295 450 ---- ---- ---- ---- .8490 -.0130 .8620 455 ---- ---- ---- ---- .8820 -.0135 .8955 460 ---- ---- ---- ---- .9155 -.0135 .9290 465 ---- ---- ---- ---- .9495 -.0135 .9630 470 ---- ---- ---- ---- .9845 -.0135 .9980 475 ---- ---- ---- ---- 1.0195 -.0135 1.0330 480 ---- ---- ---- ---- 1.0550 -.0140 1.0690 485 ---- ---- ---- ---- 1.0905 -.0145 1.1050 490 ---- ---- ---- ---- 1.1270 -.0150 1.1420 495 ---- ---- ---- ---- 1.1640 -.0150 1.1790 500 ---- ---- ---- ---- 1.2010 -.0155 1.2165 505 ---- ---- ---- ---- 1.2390 -.0155 1.2545 510 ---- ---- ---- ---- 1.2770 -.0160 1.2930 515 ---- ---- ---- ---- 1.3150 -.0170 1.3320 520 ---- ---- ---- ---- 1.3540 -.0170 1.3710 525 ---- ---- ---- ---- 1.3930 -.0175 1.4105 550 ---- ---- ---- ---- 1.5940 -.0190 1.6130 575 ---- ---- ---- ---- 1.8030 -.0200 1.8230 600 ---- ---- ---- ---- 2.0190 -.0205 2.0395 625 ---- ---- ---- ---- 2.2410 -.0205 2.2615 650 ---- ---- ---- ---- 2.4685 -.0205 2.4890 675 ---- ---- ---- ---- 2.7010 -.0200 2.7210 700 ---- ---- ---- ---- 2.9380 -.0190 2.9570 725 ---- ---- ---- ---- 3.1790 -.0175 3.1965 750 ---- ---- ---- ---- 3.4240 -.0155 3.4395 775 ---- ---- ---- ---- 3.6725 -.0135 3.6860 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 -.0010 .0050 175 ---- ---- ---- ---- .0110 -.0015 .0125 200 ---- ---- ---- ---- .0235 -.0025 .0260 225 ---- ---- ---- ---- .0445 -.0040 .0485 250 ---- ---- ---- ---- .0765 -.0050 .0815 275 ---- ---- ---- ---- .1205 -.0065 .1270 285 ---- ---- ---- ---- .1420 -.0070 .1490 290 ---- ---- ---- ---- .1535 -.0070 .1605 295 ---- ---- ---- ---- .1655 -.0075 .1730 300 ---- ---- ---- ---- .1785 -.0075 .1860 305 ---- ---- ---- ---- .1920 -.0075 .1995 310 ---- ---- ---- ---- .2060 -.0080 .2140 315 ---- ---- ---- ---- .2205 -.0080 .2285 320 ---- ---- ---- ---- .2355 -.0085 .2440 325 ---- ---- ---- ---- .2515 -.0085 .2600 330 ---- ---- ---- ---- .2680 -.0085 .2765 335 ---- ---- ---- ---- .2850 -.0090 .2940 340 ---- ---- ---- ---- .3025 -.0090 .3115 345 ---- ---- ---- ---- .3210 -.0090 .3300 350 ---- ---- ---- ---- .3400 -.0095 .3495 355 ---- ---- ---- ---- .3595 -.0095 .3690 360 ---- ---- ---- ---- .3795 -.0100 .3895 365 ---- ---- ---- ---- .4005 -.0100 .4105 370 ---- ---- ---- ---- .4220 -.0105 .4325 375 ---- ---- ---- ---- .4445 -.0105 .4550 380 ---- ---- ---- ---- .4675 -.0105 .4780 385 ---- ---- ---- ---- .4910 -.0110 .5020 390 ---- ---- ---- ---- .5150 -.0115 .5265 395 ---- ---- ---- ---- .5405 -.0110 .5515 400 ---- ---- ---- ---- .5660 -.0115 .5775 405 ---- ---- ---- ---- .5925 -.0115 .6040 410 ---- ---- ---- ---- .6200 -.0115 .6315 415 ---- ---- ---- ---- .6480 -.0115 .6595 420 ---- ---- ---- ---- .6765 -.0115 .6880 425 ---- ---- ---- ---- .7060 -.0115 .7175 430 ---- ---- ---- ---- .7360 -.0115 .7475 435 ---- ---- ---- ---- .7670 -.0110 .7780 440 ---- ---- ---- ---- .7980 -.0110 .8090 445 ---- ---- ---- ---- .8300 -.0110 .8410 450 ---- ---- ---- ---- .8630 -.0100 .8730 455 ---- ---- ---- ---- .8960 -.0100 .9060 460 ---- ---- ---- ---- .9295 -.0100 .9395 465 ---- ---- ---- ---- .9640 -.0095 .9735 470 ---- ---- ---- ---- .9985 -.0095 1.0080 475 ---- ---- ---- ---- 1.0340 -.0090 1.0430 480 ---- ---- ---- ---- 1.0695 -.0090 1.0785 485 ---- ---- ---- ---- 1.1055 -.0090 1.1145 490 ---- ---- ---- ---- 1.1420 -.0090 1.1510 495 ---- ---- ---- ---- 1.1790 -.0090 1.1880 500 ---- ---- ---- ---- 1.2165 -.0090 1.2255 505 ---- ---- ---- ---- 1.2540 -.0095 1.2635 510 ---- ---- ---- ---- 1.2920 -.0095 1.3015 515 ---- ---- ---- ---- 1.3305 -.0095 1.3400 520 ---- ---- ---- ---- 1.3695 -.0095 1.3790 525 ---- ---- ---- ---- 1.4085 -.0100 1.4185 550 ---- ---- ---- ---- 1.6095 -.0110 1.6205 575 ---- ---- ---- ---- 1.8185 -.0110 1.8295 600 ---- ---- ---- ---- 2.0335 -.0120 2.0455 625 ---- ---- ---- ---- 2.2545 -.0125 2.2670 650 ---- ---- ---- ---- 2.4810 -.0130 2.4940 675 ---- ---- ---- ---- 2.7120 -.0130 2.7250 700 ---- ---- ---- ---- 2.9470 -.0130 2.9600 725 ---- ---- ---- ---- 3.1860 -.0130 3.1990 750 ---- ---- ---- ---- 3.4280 -.0135 3.4415 775 ---- ---- ---- ---- 3.6740 -.0125 3.6865 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0135 -.0015 .0150 200 ---- ---- ---- ---- .0280 -.0025 .0305 225 ---- ---- ---- ---- .0510 -.0040 .0550 250 ---- ---- ---- ---- .0850 -.0050 .0900 275 ---- ---- ---- ---- .1310 -.0070 .1380 285 ---- ---- ---- ---- .1530 -.0080 .1610 290 ---- ---- ---- ---- .1650 -.0080 .1730 295 ---- ---- ---- ---- .1775 -.0085 .1860 300 ---- ---- ---- ---- .1905 -.0090 .1995 305 ---- ---- ---- ---- .2045 -.0090 .2135 310 ---- ---- ---- ---- .2185 -.0095 .2280 315 ---- ---- ---- ---- .2335 -.0095 .2430 320 ---- ---- ---- ---- .2490 -.0095 .2585 325 ---- ---- ---- ---- .2650 -.0100 .2750 330 ---- ---- ---- ---- .2815 -.0105 .2920 335 ---- ---- ---- ---- .2990 -.0105 .3095 340 ---- ---- ---- ---- .3165 -.0110 .3275 345 ---- ---- ---- ---- .3350 -.0115 .3465 350 ---- ---- ---- ---- .3540 -.0115 .3655 355 ---- ---- ---- ---- .3740 -.0115 .3855 360 ---- ---- ---- ---- .3940 -.0125 .4065 365 ---- ---- ---- ---- .4150 -.0125 .4275 370 ---- ---- ---- ---- .4370 -.0125 .4495 375 ---- ---- ---- ---- .4590 -.0130 .4720 380 ---- ---- ---- ---- .4825 -.0130 .4955 385 ---- ---- ---- ---- .5060 -.0135 .5195 390 ---- ---- ---- ---- .5305 -.0140 .5445 395 ---- ---- ---- ---- .5560 -.0135 .5695 400 ---- ---- ---- ---- .5820 -.0140 .5960 405 ---- ---- ---- ---- .6090 -.0135 .6225 410 ---- ---- ---- ---- .6365 -.0135 .6500 415 ---- ---- ---- ---- .6650 -.0130 .6780 420 ---- ---- ---- ---- .6940 -.0130 .7070 425 ---- ---- ---- ---- .7235 -.0130 .7365 430 ---- ---- ---- ---- .7535 -.0130 .7665 435 ---- ---- ---- ---- .7845 -.0125 .7970 440 ---- ---- ---- ---- .8160 -.0120 .8280 445 ---- ---- ---- ---- .8485 -.0115 .8600 450 ---- ---- ---- ---- .8810 -.0115 .8925 455 ---- ---- ---- ---- .9140 -.0115 .9255 460 ---- ---- ---- ---- .9480 -.0110 .9590 465 ---- ---- ---- ---- .9825 -.0105 .9930 470 ---- ---- ---- ---- 1.0170 -.0105 1.0275 475 ---- ---- ---- ---- 1.0520 -.0105 1.0625 480 ---- ---- ---- ---- 1.0880 -.0100 1.0980 485 ---- ---- ---- ---- 1.1240 -.0100 1.1340 490 ---- ---- ---- ---- 1.1605 -.0100 1.1705 495 ---- ---- ---- ---- 1.1975 -.0100 1.2075 500 ---- ---- ---- ---- 1.2345 -.0105 1.2450 505 ---- ---- ---- ---- 1.2720 -.0105 1.2825 510 ---- ---- ---- ---- 1.3105 -.0105 1.3210 525 ---- ---- ---- ---- 1.4265 -.0110 1.4375 550 ---- ---- ---- ---- 1.6270 -.0120 1.6390 575 ---- ---- ---- ---- 1.8350 -.0130 1.8480 600 ---- ---- ---- ---- 2.0495 -.0135 2.0630 625 ---- ---- ---- ---- 2.2695 -.0140 2.2835 650 ---- ---- ---- ---- 2.4950 -.0145 2.5095 675 ---- ---- ---- ---- 2.7250 -.0145 2.7395 700 ---- ---- ---- ---- 2.9590 -.0145 2.9735 725 ---- ---- ---- ---- 3.1970 -.0145 3.2115 750 ---- ---- ---- ---- 3.4385 -.0140 3.4525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4033 1343 48148 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 60.00 +2.75 57.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 360.00 +3.25 356.75 50 73000 ---- ---- ---- ---- 330.00 +3.25 326.75 10 80000 ---- ---- ---- ---- 260.00 +3.25 256.75 75 85000 ---- ---- ---- ---- 210.00 +3.00 207.00 150 90000 ---- ---- ---- ---- 160.00 +3.00 157.00 75 92000 ---- ---- ---- ---- 140.00 +3.00 137.00 125 95000 ---- ---- ---- ---- 110.00 +3.00 107.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 35.50 -4.75 40.25 50 100 125000 ---- ---- ---- 27.50A ---- ---- ---- 127500 ---- ---- ---- 20.75A ---- ---- ---- 130000 ---- ---- ---- 15.75A ---- ---- ---- 73000 ---- ---- ---- ---- 465.50 +.25 465.25 10 80000 ---- ---- ---- 412.25A ---- ---- ---- 81000 ---- ---- ---- ---- 385.75 +.25 385.50 25 82500 ---- ---- ---- 387.25A ---- ---- ---- 85000 ---- ---- ---- ---- 346.00 +.25 345.75 100 87500 ---- ---- ---- 337.25A ---- ---- ---- 90000 ---- ---- ---- ---- 296.00 UNCH 296.00 25 95000 ---- ---- ---- ---- 246.25 -.25 246.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 54.00A 54.00A 53.50 -2.75 56.25 50 50 70000 ---- ---- ---- 472.25A ---- ---- ---- 72500 ---- ---- ---- 447.25A ---- ---- ---- 73000 ---- ---- ---- ---- 421.25 -3.50 424.75 10 75000 ---- ---- ---- 422.25A ---- ---- ---- 77500 ---- ---- ---- 404.75A ---- ---- ---- 80000 ---- ---- ---- 372.25A ---- ---- ---- 81000 ---- ---- ---- ---- 342.25 -4.00 346.25 25 82500 ---- ---- ---- 347.25A ---- ---- ---- 85000 ---- ---- ---- ---- 303.00 -4.00 307.00 100 87500 ---- ---- ---- 297.75A ---- ---- ---- 90000 ---- ---- ---- ---- 254.25 -4.00 258.25 25 95000 ---- ---- ---- 226.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 50.50 -3.00 53.50 50 50 65000 ---- ---- ---- 420.25A ---- ---- ---- 67500 ---- ---- ---- 395.25A ---- ---- ---- 70000 ---- ---- ---- 370.25A ---- ---- ---- 72500 ---- ---- ---- 345.50A ---- ---- ---- 75000 ---- ---- ---- 320.75A ---- ---- ---- 77500 ---- ---- ---- 296.25A ---- ---- ---- 80000 ---- ---- ---- 272.00A ---- ---- ---- 81000 ---- ---- ---- ---- 239.75 -13.25 253.00 25 82500 ---- ---- ---- 248.25A ---- ---- ---- 85000 ---- ---- ---- ---- 202.50 -12.75 215.25 100 87500 ---- ---- ---- 202.75A ---- ---- ---- 90000 ---- ---- ---- ---- 158.00 -12.00 170.00 25 92500 ---- ---- ---- 162.00A ---- ---- ---- 95000 ---- ---- ---- 143.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 55.00 -11.50 66.50 50 105000 ---- ---- ---- 49.00A ---- ---- ---- 110000 ---- ---- ---- 36.75A ---- ---- ---- 115000 ---- ---- ---- 28.00A ---- ---- ---- 120000 ---- ---- ---- 18.50A ---- ---- ---- 125000 ---- ---- ---- 14.00A ---- ---- ---- 130000 ---- ---- ---- 10.75A ---- ---- ---- 60000 ---- ---- ---- 390.50A ---- ---- ---- 65000 ---- ---- ---- 341.00A ---- ---- ---- 70000 ---- ---- ---- 292.50A ---- ---- ---- 72500 ---- ---- ---- 268.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 245.50A ---- ---- ---- 77500 ---- ---- ---- 218.00A ---- ---- ---- 80000 ---- ---- ---- 196.50A ---- ---- ---- 82500 ---- ---- ---- 175.75A ---- ---- ---- 85000 ---- ---- ---- ---- 128.75 -18.50 147.25 175 87500 ---- ---- ---- 144.00A ---- ---- ---- 90000 ---- ---- ---- ---- 98.75 -16.50 115.25 50 95000 ---- ---- ---- 90.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 47.75 -8.50 56.25 50 105000 ---- ---- ---- 48.00A ---- ---- ---- 110000 ---- ---- ---- 37.50A ---- ---- ---- 115000 ---- ---- ---- 29.50A ---- ---- ---- 60000 ---- ---- ---- 361.25A ---- ---- ---- 65000 ---- ---- ---- 313.00A ---- ---- ---- 70000 ---- ---- ---- 266.50A ---- ---- ---- 72500 ---- ---- ---- 244.00A ---- ---- ---- 75000 ---- ---- ---- 222.50A ---- ---- ---- 77500 ---- ---- ---- 201.75A ---- ---- ---- 80000 ---- ---- ---- 182.00A ---- ---- ---- 82500 ---- ---- ---- 163.50A ---- ---- ---- 85000 ---- ---- ---- ---- 106.25 -17.50 123.75 175 87500 ---- ---- ---- 121.50A ---- ---- ---- 90000 ---- ---- ---- ---- 80.25 -14.50 94.75 50 95000 ---- ---- ---- 84.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 47.00 -10.00 57.00 50 105000 ---- ---- ---- 49.25A ---- ---- ---- 110000 ---- ---- ---- 38.75A ---- ---- ---- 115000 ---- ---- ---- 31.00A ---- ---- ---- 120000 ---- ---- ---- 25.00A ---- ---- ---- 125000 ---- ---- ---- 18.00A ---- ---- ---- 130000 ---- ---- ---- 14.75A ---- ---- ---- 80000 ---- ---- ---- 170.75A ---- ---- ---- 85000 ---- ---- ---- ---- 106.75 -16.75 123.50 175 90000 ---- ---- ---- ---- 82.25 -14.00 96.25 50 95000 ---- ---- ---- 82.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 93.25 +16.75 76.50 50 90000 ---- ---- ---- ---- 70.25 +13.50 56.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 90.75 UNCH 90.75 50 90000 ---- ---- ---- ---- 68.75 -.25 69.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 87.25 +6.75 80.50 50 90000 ---- ---- ---- ---- 66.50 +5.50 61.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2580 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 ---- ---- ---- ---- 5.25 -2.25 7.50 125 115000 ---- ---- ---- 31.00A ---- ---- ---- 120000 ---- ---- ---- 54.50A ---- ---- ---- 125000 ---- ---- ---- 91.00A ---- ---- ---- 127500 ---- ---- ---- 109.50A ---- ---- ---- 130000 ---- ---- ---- 129.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 34.25 -2.75 37.00 125 115000 ---- ---- ---- 71.75A ---- ---- ---- 120000 ---- ---- ---- 101.75A ---- ---- ---- 125000 ---- ---- ---- 144.25A ---- ---- ---- 127500 ---- ---- ---- 163.50A ---- ---- ---- 130000 ---- ---- ---- 184.00A ---- ---- ---- 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 UNCH .50 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- .75 UNCH .75 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 UNCH 1.25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.50 -.25 1.75 175 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- 2.00 -.25 2.25 25 90000 ---- ---- ---- 3.75A ---- ---- ---- 95000 ---- ---- ---- 6.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 3.50 +.25 3.25 75 68500 ---- ---- ---- ---- 3.50 +.25 3.25 25 70000 ---- ---- 2.50A 2.50A 3.75 UNCH 3.75 300 72500 ---- ---- ---- 2.75A ---- ---- ---- 73000 ---- ---- ---- ---- 4.75 +.25 4.50 100 74000 ---- ---- ---- ---- 5.00 +.25 4.75 50 75000 ---- ---- 3.25A 3.25A 5.25 UNCH 5.25 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 7.00 +.25 6.75 100 85000 ---- ---- 8.00A 8.00A 9.75 +1.00 8.75 175 87500 ---- ---- ---- 11.00A ---- ---- ---- 88000 ---- ---- ---- ---- 12.25 +1.25 11.00 25 90000 ---- ---- ---- 15.50A ---- ---- ---- 92500 ---- ---- ---- 23.25A ---- ---- ---- 95000 ---- ---- ---- 30.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 109.00 +12.00 97.00 60 105000 ---- ---- ---- 159.25A ---- ---- ---- 110000 ---- ---- ---- 199.25A ---- ---- ---- 115000 ---- ---- ---- 242.00A ---- ---- ---- 120000 ---- ---- ---- 286.75A ---- ---- ---- 125000 ---- ---- ---- 333.25A ---- ---- ---- 130000 ---- ---- ---- 380.75A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.50A ---- ---- ---- 70000 ---- ---- ---- ---- 5.75 +1.00 4.75 100 72500 ---- ---- ---- 8.00A ---- ---- ---- 73000 ---- ---- ---- ---- 9.00 +1.50 7.50 200 74000 ---- ---- ---- ---- 10.25 +1.50 8.75 100 75000 ---- ---- ---- ---- 11.75 +1.75 10.00 225 77500 ---- ---- ---- 13.00A ---- ---- ---- 80000 ---- ---- ---- ---- 21.25 +3.25 18.00 25 82500 ---- ---- ---- 24.75A ---- ---- ---- 85000 ---- ---- ---- 31.75A ---- ---- ---- 87500 ---- ---- ---- 42.00A ---- ---- ---- 88000 ---- ---- ---- ---- 46.00 +6.00 40.00 25 90000 ---- ---- ---- 52.50A ---- ---- ---- 95000 ---- ---- ---- 82.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 143.75 +15.00 128.75 60 105000 ---- ---- ---- 206.25A ---- ---- ---- 110000 ---- ---- ---- 249.00A ---- ---- ---- 115000 ---- ---- ---- 293.50A ---- ---- ---- 120000 ---- ---- ---- 339.50A ---- ---- ---- 125000 ---- ---- ---- 386.75A ---- ---- ---- 130000 ---- ---- ---- 434.75A ---- ---- ---- 60000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 18.00 +1.75 16.25 100 74000 ---- ---- ---- ---- 24.75 +2.25 22.50 100 75000 ---- ---- ---- ---- 26.75 +2.50 24.25 650 77500 ---- ---- ---- 31.75A ---- ---- ---- 80000 ---- ---- ---- ---- 38.75 +4.00 34.75 35 82500 ---- ---- ---- 47.75A ---- ---- ---- 85000 ---- ---- ---- 58.25A ---- ---- ---- 87500 ---- ---- ---- 74.75A ---- ---- ---- 88000 ---- ---- ---- ---- 68.25 +7.50 60.75 25 90000 ---- ---- ---- 88.75A ---- ---- ---- 95000 ---- ---- ---- 120.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 148.75 +13.50 135.25 60 105000 ---- ---- ---- 226.25A ---- ---- ---- 110000 ---- ---- ---- 269.50A ---- ---- ---- 115000 ---- ---- ---- 314.50A ---- ---- ---- 120000 ---- ---- ---- 360.75A ---- ---- ---- 125000 ---- ---- ---- 408.00A ---- ---- ---- 130000 ---- ---- ---- 455.75A ---- ---- ---- 70000 ---- ---- ---- ---- 18.00 +2.25 15.75 100 74000 ---- ---- ---- ---- 26.50 +3.25 23.25 100 75000 ---- ---- ---- ---- 28.75 +3.50 25.25 225 80000 ---- ---- ---- ---- 43.25 +5.00 38.25 25 85000 ---- ---- ---- 77.00A ---- ---- ---- 88000 ---- ---- ---- ---- 75.75 +8.25 67.50 25 90000 ---- ---- ---- 106.25A ---- ---- ---- 95000 ---- ---- ---- 140.25A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 -5.50 33.25 100 74000 ---- ---- ---- ---- 38.00 -7.00 45.00 100 75000 ---- ---- ---- ---- 41.00 -7.50 48.50 75 88000 ---- ---- ---- ---- 93.25 -14.50 107.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.00 -.75 29.75 100 74000 ---- ---- ---- ---- 40.75 -.75 41.50 100 75000 ---- ---- ---- ---- 44.00 -.75 44.75 75 88000 ---- ---- ---- ---- 101.25 -1.00 102.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -3.00 36.50 100 74000 ---- ---- ---- ---- 46.00 -3.75 49.75 100 75000 ---- ---- ---- ---- 49.50 -4.00 53.50 75 88000 ---- ---- ---- ---- 109.00 -6.50 115.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7765 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.895 -.194 8.089 1550 ---- ---- ---- ---- 7.645 -.194 7.839 1575 ---- ---- ---- ---- 7.395 -.194 7.589 1600 ---- ---- ---- ---- 7.145 -.194 7.339 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.645 -.194 4.839 1875 ---- ---- ---- ---- 4.395 -.194 4.589 1900 ---- ---- ---- ---- 4.145 -.194 4.339 1915 ---- ---- ---- ---- 3.995 -.195 4.190 1920 ---- ---- ---- ---- 3.945 -.195 4.140 1925 ---- ---- ---- ---- 3.895 -.195 4.090 1930 ---- ---- ---- ---- 3.845 -.195 4.040 1935 ---- ---- ---- ---- 3.795 -.195 3.990 1940 ---- ---- ---- ---- 3.745 -.195 3.940 1945 ---- ---- ---- ---- 3.695 -.195 3.890 1950 ---- ---- ---- ---- 3.646 -.194 3.840 1955 ---- ---- ---- ---- 3.596 -.195 3.791 1960 ---- ---- ---- ---- 3.546 -.195 3.741 1965 ---- ---- ---- ---- 3.496 -.195 3.691 1970 ---- ---- ---- ---- 3.446 -.195 3.641 1975 ---- ---- ---- ---- 3.396 -.195 3.591 1980 ---- ---- ---- ---- 3.346 -.196 3.542 1985 ---- ---- ---- ---- 3.296 -.196 3.492 1990 ---- ---- ---- ---- 3.246 -.196 3.442 1995 ---- ---- ---- ---- 3.197 -.195 3.392 2000 ---- ---- ---- ---- 3.147 -.195 3.342 2005 ---- ---- ---- ---- 3.097 -.196 3.293 2010 ---- ---- ---- ---- 3.047 -.196 3.243 2015 ---- ---- ---- ---- 2.997 -.196 3.193 2020 ---- ---- ---- ---- 2.947 -.197 3.144 2025 ---- ---- ---- ---- 2.898 -.196 3.094 3 2030 ---- ---- ---- ---- 2.848 -.196 3.044 2035 ---- ---- ---- ---- 2.798 -.197 2.995 2040 ---- ---- ---- ---- 2.748 -.197 2.945 2045 ---- ---- ---- ---- 2.699 -.196 2.895 3 2050 ---- ---- ---- ---- 2.649 -.197 2.846 2055 ---- ---- ---- ---- 2.599 -.197 2.796 2060 ---- ---- ---- ---- 2.550 -.197 2.747 2065 ---- ---- ---- ---- 2.500 -.197 2.697 2070 ---- ---- ---- ---- 2.450 -.198 2.648 2075 ---- ---- ---- ---- 2.401 -.197 2.598 2080 ---- ---- ---- ---- 2.351 -.198 2.549 2085 ---- ---- ---- ---- 2.302 -.198 2.500 2090 ---- ---- ---- ---- 2.252 -.198 2.450 2095 ---- ---- ---- ---- 2.203 -.198 2.401 3 2100 ---- ---- ---- ---- 2.153 -.199 2.352 2105 ---- ---- ---- ---- 2.104 -.199 2.303 2110 ---- ---- ---- ---- 2.055 -.199 2.254 3 2115 ---- ---- ---- ---- 2.005 -.200 2.205 2120 ---- ---- ---- ---- 1.956 -.200 2.156 2125 ---- ---- ---- ---- 1.907 -.200 2.107 2130 ---- ---- ---- ---- 1.858 -.200 2.058 2135 ---- ---- ---- ---- 1.809 -.201 2.010 2140 ---- ---- ---- ---- 1.761 -.200 1.961 2145 ---- ---- ---- ---- 1.712 -.201 1.913 2150 ---- ---- 1.536A 1.536A 1.663 -.202 1.865 2155 ---- ---- ---- ---- 1.615 -.202 1.817 2160 ---- ---- ---- ---- 1.567 -.202 1.769 2165 ---- ---- ---- ---- 1.519 -.202 1.721 2170 ---- ---- ---- ---- 1.471 -.203 1.674 2175 ---- ---- 1.304A 1.304A 1.424 -.203 1.627 2180 ---- ---- ---- ---- 1.376 -.204 1.580 2185 ---- ---- ---- ---- 1.329 -.204 1.533 2190 ---- ---- ---- ---- 1.283 -.204 1.487 2195 ---- ---- ---- ---- 1.236 -.205 1.441 2200 ---- ---- 1.080A 1.080A 1.191 -.205 1.396 3 2205 ---- ---- 1.092A 1.092A 1.145 -.206 1.351 1 2210 ---- ---- 1.053A 1.053A 1.100 -.206 1.306 2 2215 ---- ---- 1.015A 1.015A 1.056 -.206 1.262 2220 ---- ---- .976A .976A 1.012 -.207 1.219 2225 ---- ---- .869A .869A .969 -.207 1.176 3 2230 ---- ---- .901A .901A .926 -.208 1.134 2235 ---- ---- .865A .865A .885 -.207 1.092 3 2240 ---- ---- .829A .829A .844 -.207 1.051 2245 ---- ---- .793A .793A .804 -.207 1.011 2250 ---- ---- .684A .684A .765 -.206 .971 2255 ---- ---- .722A .722A .726 -.206 .932 2260 ---- ---- .618A .618A .689 -.206 .895 2 2265 ---- ---- .586A .586A .653 -.205 .858 2270 .634 .634 .556A .556A .618 -.203 2 .821 2275 ---- ---- .521A .521A .585 -.201 .786 2280 ---- ---- .496A .496A .552 -.200 .752 2285 ---- ---- .468A .468A .521 -.198 .719 2290 ---- ---- .443A .443A .490 -.196 .686 2295 ---- ---- .418A .418A .461 -.194 .655 2300 ---- .645B .394A .394A .434 -.191 .625 2305 ---- .615B .371A .371A .407 -.189 .596 2 2310 ---- .586B .348A .348A .382 -.185 .567 2315 ---- .558B .329A .329A .358 -.182 .540 2320 ---- .531B .309A .309A .335 -.179 30 .514 1 3 2325 ---- .505B .290A .290A .314 -.175 .489 52 2330 ---- .480B .272A .272A .294 -.171 .465 2335 ---- .456B .255A .255A .274 -.168 .442 2340 ---- .433B .240A .240A .256 -.163 .419 2345 ---- .411B .225A .225A .239 -.159 .398 2350 ---- .390B .212A .212A .224 -.154 .378 18 2355 ---- .370B .199A .199A .209 -.150 .359 2360 ---- .351B .184A .184A .195 -.145 .340 2365 ---- .333B .173A .173A .182 -.141 100 .323 2370 ---- .315B .163A .163A .169 -.137 .306 2375 ---- .299B .153A .153A .158 -.132 .290 2380 ---- .283B .144A .144A .147 -.128 .275 2385 ---- .268B .136A .136A .138 -.123 .261 2390 ---- .254B .127A .127A .128 -.119 .247 2395 ---- .240B .119A .119A .120 -.114 .234 2400 .152 .228B .106 .118B .112 -.110 6 .222 18 2405 ---- .216B .105A .105A .105 -.105 .210 2410 ---- .204B .099A .099A .098 -.102 .200 2415 ---- .194B .093A .093A .091 -.098 .189 2420 ---- .183B .088A .088A .085 -.094 .179 2425 ---- .174B .082A .082A .080 -.090 .170 2430 ---- ---- ---- .078A .075 ---- ---- 2435 ---- ---- ---- .074A .070 ---- ---- 2450 ---- .133B .062A .062A .058 -.073 .131 2475 ---- .103B .047A .047A .043 -.059 .102 2500 ---- ---- .036A .036A .033 -.047 .080 2525 ---- ---- .028A .028A .026 -.038 .064 2550 ---- ---- .025A .025A .021 -.030 .051 2575 ---- ---- .021A .018A .017 -.025 3 .042 2600 ---- ---- .019A .019A .014 -.021 .035 2625 ---- ---- .017A .017A .012 -.017 .029 2650 ---- ---- .015A .015A .010 -.014 .024 2675 ---- ---- .013A .013A .009 -.012 .021 2700 ---- ---- .012A .012A .008 -.010 .018 10 2725 ---- ---- .011A .011A .007 -.008 .015 2750 ---- ---- .010A .010A .006 -.008 .014 2775 ---- ---- .010A .010A .006 -.006 .012 2800 ---- ---- .009A .009A .005 -.006 .011 2825 ---- ---- .008A .008A .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 1 129 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 UNCH .001 2 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 10 1915 ---- ---- ---- ---- .001 -.002 .003 1920 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.002 .003 1930 ---- ---- ---- ---- .002 -.001 .003 1935 ---- ---- ---- ---- .002 -.001 .003 1940 ---- ---- ---- ---- .002 -.001 .003 1945 ---- ---- ---- ---- .002 -.002 .004 1950 ---- ---- ---- ---- .002 -.002 .004 1955 ---- ---- ---- ---- .002 -.002 .004 1960 ---- ---- ---- ---- .002 -.002 .004 1965 ---- ---- ---- ---- .002 -.002 .004 1970 ---- ---- ---- ---- .002 -.002 .004 1975 ---- ---- ---- ---- .002 -.003 .005 1980 ---- ---- ---- ---- .003 -.002 .005 1985 ---- ---- ---- ---- .003 -.002 .005 1990 ---- ---- ---- ---- .003 -.002 .005 1995 ---- ---- ---- ---- .003 -.003 .006 2000 ---- ---- ---- ---- .003 -.003 .006 2005 ---- ---- ---- ---- .003 -.003 .006 2010 ---- ---- ---- ---- .003 -.003 .006 2015 ---- ---- ---- ---- .004 -.003 .007 2020 ---- ---- ---- ---- .004 -.003 .007 2025 ---- ---- ---- ---- .004 -.003 .007 10 2030 ---- ---- ---- ---- .004 -.004 .008 2035 ---- ---- ---- ---- .005 -.003 .008 2040 ---- ---- ---- ---- .005 -.003 .008 2045 ---- ---- ---- ---- .005 -.004 .009 2050 ---- ---- ---- ---- .005 -.004 .009 2055 ---- ---- ---- ---- .006 -.004 .010 10 2060 ---- ---- ---- ---- .006 -.004 .010 2065 ---- ---- ---- ---- .006 -.005 .011 2070 ---- ---- ---- ---- .007 -.004 .011 2075 ---- ---- ---- ---- .007 -.005 .012 2080 ---- ---- ---- ---- .008 -.004 .012 2085 ---- ---- ---- ---- .008 -.005 .013 2090 ---- ---- ---- ---- .009 -.004 .013 2095 ---- ---- ---- ---- .009 -.005 .014 2100 ---- ---- ---- ---- .010 -.005 .015 2105 ---- ---- ---- ---- .010 -.006 .016 2110 ---- ---- .016A .016A .011 -.006 .017 2115 ---- ---- .017A .017A .012 -.006 .018 2120 ---- ---- .018A .018A .013 -.006 .019 2125 ---- ---- .018A .018A .014 -.006 .020 2130 ---- ---- .019A .019A .015 -.006 .021 2135 ---- ---- .020A .020A .016 -.007 .023 2140 ---- ---- .021A .018A .017 -.007 3 .024 2145 ---- ---- .023A .023A .018 -.008 .026 2150 ---- ---- .024A .024A .020 -.007 .027 2155 ---- ---- .025A .025A .021 -.008 .029 2160 ---- ---- .027A .027A .023 -.009 .032 2165 ---- .035B .029A .035B .025 -.009 .034 2170 ---- .038B .030A .038B .027 -.010 .037 2175 ---- .042B .032A .042B .030 -.009 .039 2180 ---- .046B .034A .034A .032 -.011 .043 2185 ---- .051B .037A .037A .035 -.011 .046 11 2190 ---- .057B .039A .039A .039 -.011 .050 2195 ---- .063B .042A .042A .042 -.012 .054 3 2200 ---- .070B .045A .045A .046 -.012 .058 2205 ---- .077B .048A .048A .051 -.012 .063 2210 ---- .084B .052A .052A .056 -.013 .069 2215 .062 .093B .057A .063B .062 -.013 8 .075 2220 ---- .102B .062A .062A .068 -.013 .081 3 2225 ---- .112B .067A .067A .074 -.014 .088 1 2230 ---- .122B .073A .073A .082 -.014 .096 3 2235 ---- .134B .080A .080A .090 -.014 .104 2240 ---- .146B .088A .088A .099 -.014 .113 2245 .110 .160B .096A .112B .109 -.014 6 .123 2250 ---- .174B .105A .105A .120 -.013 .133 2 2255 ---- .188B .116A .116A .132 -.012 .144 2260 ---- .205B .127A .127A .145 -.011 .156 1 2265 ---- .223B .139A .139A .159 -.010 .169 2270 ---- .242B .152A .152A .174 -.009 .183 1 2275 ---- .262B .167A .167A .190 -.008 .198 2280 ---- .283B .182A .182A .207 -.007 .214 3 2285 ---- .306B .199A .199A .226 -.004 .230 2290 ---- .330B .217A .217A .246 -.002 .248 1 2295 ---- .355B .236A .236A .267 UNCH .267 2300 ---- .381B .257A .257A .289 +.003 .286 2 2 2305 ---- .408B .278A .278A .312 +.005 .307 1 2310 ---- .436B .302A .302A .337 +.008 .329 2315 ---- .465B .323A .323A .363 +.012 .351 2320 .372 .495B .346A .353A .390 +.015 34 .375 4 2325 ---- .526B .370A .370A .419 +.019 .400 2330 ---- .559B .395A .395A .448 +.022 .426 3 2335 ---- .589B .421A .421A .479 +.026 .453 2340 ---- .626B .448A .448A .511 +.031 .480 2345 ---- .661B .476A .476A .544 +.035 .509 3 2350 ---- .696B .505A .505A .578 +.039 .539 2355 ---- .733B .535A .535A .613 +.044 .569 2360 ---- .771B .566A .566A .649 +.048 .601 2365 ---- .809B .598A .598A .686 +.053 .633 2370 ---- .848B .630A .630A .724 +.057 .667 2375 ---- .888B .664A .664A .763 +.062 .701 2380 ---- .926B .698A .698A .802 +.066 .736 2385 ---- .894B .762A .791B .842 +.071 .771 2390 ---- .937B .798A .815B .883 +.076 .807 2395 ---- .981B .835A .835A .924 +.079 .845 2400 ---- 1.097B ---- 1.096B .966 +.084 .882 1 1 2405 ---- 1.070B ---- ---- 1.009 +.088 .921 2410 ---- 1.116B ---- ---- 1.052 +.092 .960 2415 ---- 1.161B ---- ---- 1.096 +.097 .999 2420 ---- 1.207B ---- ---- 1.140 +.101 1.039 2425 ---- 1.316B ---- 1.316B 1.184 +.104 1.080 2430 ---- ---- ---- 1.229A 1.229 ---- ---- 2435 ---- ---- ---- 1.273A 1.274 ---- ---- 2450 ---- 1.548B ---- 1.548B 1.412 +.121 1.291 1 1 2475 ---- 1.784B ---- 1.784B 1.647 +.136 1.511 2500 ---- 2.024B ---- 2.024B 1.887 +.148 1.739 2525 ---- 2.268B ---- 2.268B 2.129 +.156 1.973 2550 ---- 2.490B ---- 2.490B 2.374 +.164 2.210 2575 ---- 2.604B ---- 2.604B 2.620 +.169 2.451 2600 ---- ---- ---- ---- 2.867 +.174 2.693 2625 ---- ---- ---- ---- 3.115 +.178 2.937 2650 ---- ---- ---- ---- 3.363 +.180 3.183 2675 ---- ---- ---- ---- 3.612 +.183 3.429 2700 ---- ---- ---- ---- 3.861 +.185 3.676 2725 ---- ---- ---- ---- 4.110 +.187 3.923 2750 ---- ---- ---- ---- 4.359 +.188 4.171 2775 ---- ---- ---- ---- 4.609 +.190 4.419 2800 ---- ---- ---- ---- 4.858 +.190 4.668 2825 ---- ---- ---- ---- 5.108 +.191 4.917 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 4 78 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.645 -.195 4.840 1875 ---- ---- ---- ---- 4.396 -.194 4.590 1900 ---- ---- ---- ---- 4.147 -.194 4.341 1925 ---- ---- ---- ---- 3.898 -.194 4.092 1950 ---- ---- ---- ---- 3.649 -.195 3.844 1975 ---- ---- ---- ---- 3.401 -.194 3.595 2000 ---- ---- ---- ---- 3.153 -.195 3.348 2025 ---- ---- ---- ---- 2.906 -.195 3.101 2050 ---- ---- ---- ---- 2.660 -.195 2.855 2070 ---- ---- ---- ---- 2.465 -.195 2.660 2075 ---- ---- 2.304A 2.304A 2.416 -.195 2.611 2080 ---- ---- ---- ---- 2.368 -.195 2.563 2085 ---- ---- ---- ---- 2.319 -.195 2.514 2090 ---- ---- ---- ---- 2.271 -.195 2.466 2095 ---- ---- ---- ---- 2.223 -.195 2.418 2100 ---- ---- 2.048A 2.048A 2.175 -.195 2.370 2105 ---- ---- ---- ---- 2.127 -.195 2.322 2110 ---- ---- ---- ---- 2.079 -.195 2.274 2115 ---- ---- ---- ---- 2.031 -.195 2.226 2120 ---- ---- ---- ---- 1.984 -.195 2.179 2125 ---- ---- 1.812A 1.812A 1.937 -.195 2.132 2130 ---- ---- ---- ---- 1.890 -.195 2.085 2135 ---- ---- ---- ---- 1.843 -.195 2.038 2140 ---- ---- ---- ---- 1.797 -.195 1.992 2145 ---- ---- ---- ---- 1.751 -.194 1.945 2150 ---- ---- 1.590A 1.590A 1.705 -.194 1.899 2155 ---- ---- ---- ---- 1.659 -.195 1.854 2160 ---- ---- ---- ---- 1.614 -.194 1.808 2165 ---- ---- ---- ---- 1.569 -.195 1.764 2170 ---- ---- ---- ---- 1.525 -.194 1.719 2175 ---- ---- 1.370A 1.370A 1.481 -.194 1.675 2180 ---- ---- ---- ---- 1.437 -.194 1.631 2185 ---- ---- ---- ---- 1.394 -.194 1.588 2190 ---- ---- ---- ---- 1.351 -.194 1.545 2195 ---- ---- ---- ---- 1.309 -.193 1.502 1 2200 ---- ---- 1.170A 1.170A 1.268 -.193 1.461 2205 ---- ---- ---- ---- 1.227 -.192 1.419 2210 ---- ---- ---- ---- 1.186 -.192 1.378 2215 ---- ---- ---- ---- 1.147 -.191 1.338 2220 ---- ---- ---- ---- 1.108 -.190 1.298 3 2225 ---- ---- .978A .978A 1.069 -.190 1.259 2230 ---- ---- ---- ---- 1.032 -.189 1.221 3 2235 ---- ---- ---- ---- .995 -.188 1.183 2240 ---- ---- ---- ---- .958 -.188 1.146 2245 ---- ---- ---- ---- .923 -.186 1.109 2250 ---- ---- .810A .810A .888 -.186 1.074 2255 ---- ---- ---- ---- .855 -.184 1.039 2260 ---- ---- ---- ---- .822 -.182 1.004 2265 ---- ---- ---- ---- .790 -.181 .971 2270 ---- ---- ---- ---- .758 -.180 .938 2275 ---- ---- .666A .666A .728 -.178 .906 11 2280 ---- ---- .639A .639A .699 -.175 .874 2285 ---- ---- .611A .611A .670 -.174 .844 2290 ---- ---- .587A .587A .642 -.172 .814 2295 ---- .808B .563A .563A .615 -.170 .785 2300 ---- .779B .539A .539A .590 -.167 .757 2305 ---- .750B .519A .519A .564 -.165 .729 2310 ---- .723B .497A .497A .540 -.163 .703 2315 ---- .696B .476A .476A .517 -.160 .677 2320 ---- .671B .455A .455A .495 -.157 .652 2325 ---- .646B .436A .436A .473 -.154 .627 2330 ---- .621B .417A .417A .452 -.152 .604 2335 ---- .598B .398A .398A .432 -.149 .581 2340 ---- .575B .381A .381A .413 -.146 .559 2345 ---- .553B .364A .364A .395 -.142 .537 2350 ---- .532B .349A .349A .377 -.140 .517 1 2355 ---- .512B .334A .334A .360 -.137 .497 2360 ---- .492B .319A .319A .344 -.134 .478 2365 ---- .473B .306A .460B .329 -.130 .459 2370 ---- .455B .292A .292A .314 -.127 .441 2375 ---- .437B .280A .280A .300 -.124 .424 2380 .309 .420B .268A .275A .286 -.122 6 .408 2385 ---- .404B .256A .256A .274 -.118 .392 2390 ---- .388B .246A .246A .261 -.116 .377 2395 ---- .373B .235A .235A .250 -.112 .362 2400 ---- .359B .225A .225A .239 -.109 .348 5 2405 ---- .345B .216A .216A .228 -.106 .334 2410 ---- .332B .207A .207A .218 -.103 .321 2415 ---- .319B .199A .199A .208 -.101 .309 2420 ---- .307B .191A .191A .199 -.098 .297 2425 ---- .295B .183A .183A .191 -.094 .285 2430 ---- ---- ---- .176A .182 ---- ---- 2435 .192 .192 .192 .170A .174 ---- 7 ---- 2450 ---- .243B .150A .150A .153 -.081 .234 10 2475 ---- .200B .123A .123A .124 -.069 .193 2500 .109 .166B .102A .114 .101 -.059 100 .160 294 308 2525 ---- .138B .086A .086A .083 -.050 .133 2550 ---- .116B .072A .072A .069 -.043 .112 2575 ---- .097B .061A .061A .058 -.037 .095 2600 ---- .082B .052A .052A .049 -.032 .081 2625 ---- .070B .044A .044A .042 -.027 .069 1 2650 ---- ---- .040A .040A .036 -.024 .060 2675 ---- ---- .035A .035A .032 -.020 .052 2700 ---- ---- .032A .032A .028 -.017 .045 2725 ---- ---- .029A .029A .025 -.015 .040 2750 ---- ---- .027A .027A .022 -.013 .035 2775 ---- ---- .025A .025A .020 -.012 .032 2800 ---- ---- .023A .023A .018 -.010 .028 2825 ---- ---- .021A .021A .016 -.009 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 294 343 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .009 -.002 .011 2000 ---- ---- ---- ---- .011 -.002 .013 15 2025 ---- ---- ---- ---- .014 -.002 .016 2050 ---- ---- ---- ---- .019 -.001 .020 2070 ---- .026B ---- .026B .023 -.002 .025 2075 ---- .027B ---- .027B .024 -.002 .026 2080 ---- .029B ---- .029B .026 -.002 .028 2085 ---- .031B ---- .031B .027 -.002 .029 2090 ---- .033B ---- .033B .029 -.002 .031 2095 ---- .035B ---- .035B .031 -.002 .033 2100 ---- .037B ---- .037B .032 -.002 .034 2105 ---- .040B ---- .040B .035 -.001 .036 2110 ---- .044B ---- .044B .037 -.002 .039 2115 ---- .047B ---- .047B .039 -.002 .041 2120 ---- .050B ---- .050B .042 -.002 .044 2125 ---- .054B ---- .054B .044 -.002 .046 2130 ---- .057B ---- .056B .047 -.002 .049 2135 ---- .061B ---- .061B .051 -.001 .052 2140 ---- .066B .055A .066B .054 -.002 .056 2145 ---- .072B .059A .059A .058 -.002 .060 2150 ---- .077B .062A .062A .062 -.002 .064 2155 ---- .082B .066A .066A .066 -.002 .068 2160 ---- .088B .070A .070A .071 -.002 .073 2165 ---- .095B .075A .075A .076 -.002 .078 2170 ---- .102B .080A .080A .082 -.001 .083 2175 ---- .110B .085A .085A .088 -.001 .089 2180 ---- .118B .090A .090A .094 -.001 .095 2185 ---- .127B .096A .096A .101 UNCH .101 2190 ---- .136B .102A .102A .108 UNCH .108 2195 ---- .146B .109A .109A .116 UNCH .116 2200 ---- .156B .117A .117A .125 +.001 .124 2205 ---- .167B .125A .125A .133 UNCH .133 2210 ---- .180B .133A .133A .143 +.001 .142 2215 ---- .192B .142A .142A .153 +.002 .151 2220 ---- .205B .152A .152A .164 +.003 .161 2225 ---- .219B .162A .162A .176 +.004 .172 2230 ---- .234B .172A .172A .188 +.004 .184 2235 ---- .248B .183A .183A .201 +.005 .196 2240 .220 .264B .195A .226B .215 +.006 3 .209 2245 ---- .281B .208A .208A .229 +.007 .222 2250 .288 .300B .221A .226A .245 +.009 15 .236 1 2255 .313 .319B .235A .241A .261 +.010 2 .251 4 2260 ---- .337B .250A .250A .278 +.011 .267 2265 ---- .358B .265A .265A .295 +.012 .283 1 2270 ---- .379B .281A .281A .314 +.014 .300 2275 ---- .401B .298A .298A .334 +.016 .318 2280 ---- .424B .316A .316A .354 +.018 .336 2285 ---- .448B .334A .334A .375 +.019 .356 2290 ---- .473B .353A .353A .398 +.022 .376 2295 ---- .497B .374A .374A .421 +.024 .397 2300 ---- .524B .394A .394A .445 +.027 .418 2305 ---- .551B .416A .416A .470 +.029 .441 2310 ---- .580B .439A .439A .495 +.031 .464 2315 ---- .609B .462A .462A .522 +.034 .488 2320 ---- .637B .486A .486A .549 +.036 .513 2325 ---- .668B .511A .511A .578 +.040 .538 2330 ---- .699B .537A .537A .607 +.042 .565 2335 ---- .731B .563A .563A .637 +.045 .592 2340 ---- .765B .590A .590A .668 +.048 .620 2345 ---- .798B .618A .618A .699 +.051 .648 2350 ---- .832B .647A .647A .732 +.054 .678 2355 ---- .864B .677A .677A .765 +.057 .708 2360 ---- .902B .707A .707A .798 +.060 .738 2365 ---- .938B .738A .738A .833 +.063 .770 2370 ---- .974B .770A .770A .868 +.066 .802 2375 ---- 1.012B .802A .802A .904 +.069 .835 2380 ---- 1.049B .835A .835A .940 +.072 .868 2385 ---- 1.086B .869A .869A .978 +.076 .902 2390 ---- 1.126B .903A .903A 1.015 +.079 .936 2395 ---- 1.164B .938A .938A 1.054 +.082 .972 2400 ---- 1.208B ---- 1.208B 1.092 +.085 1.007 2405 ---- ---- ---- ---- 1.132 +.088 1.044 2410 ---- ---- ---- ---- 1.172 +.091 1.081 2415 ---- ---- ---- ---- 1.212 +.094 1.118 2420 ---- ---- ---- ---- 1.253 +.097 1.156 2425 ---- 1.415B ---- 1.415B 1.294 +.100 1.194 2430 ---- ---- ---- ---- 1.336 ---- ---- 2435 ---- ---- ---- ---- 1.378 ---- ---- 2450 ---- 1.630B ---- 1.630B 1.506 +.113 1.393 2475 ---- 1.855B ---- 1.855B 1.726 +.124 1.602 2500 ---- 2.085B ---- 2.085B 1.953 +.135 1.818 2525 ---- 2.315B ---- 2.315B 2.185 +.144 2.041 2550 ---- 2.555B ---- 2.555B 2.421 +.152 2.269 2575 ---- 2.792B ---- 2.792B 2.659 +.158 2.501 2600 ---- 3.036B ---- 3.036B 2.900 +.163 2.737 2625 ---- 3.276B ---- 3.276B 3.143 +.168 2.975 2650 ---- 3.511B ---- 3.511B 3.387 +.171 3.216 2675 ---- 3.660B ---- 3.660B 3.632 +.175 3.457 2700 ---- ---- ---- ---- 3.878 +.177 3.701 2725 ---- ---- ---- ---- 4.125 +.180 3.945 2750 ---- ---- ---- ---- 4.372 +.182 4.190 2775 ---- ---- ---- ---- 4.620 +.184 4.436 2800 ---- ---- ---- ---- 4.868 +.185 4.683 2825 ---- ---- ---- ---- 5.116 +.186 4.930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 21 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.195 5.340 1825 ---- ---- ---- ---- 4.896 -.194 5.090 1850 ---- ---- ---- ---- 4.647 -.194 4.841 1875 ---- ---- ---- ---- 4.398 -.195 4.593 1900 ---- ---- ---- ---- 4.150 -.194 4.344 1925 ---- ---- ---- ---- 3.902 -.195 4.097 1950 ---- ---- ---- ---- 3.655 -.194 3.849 1975 ---- ---- ---- ---- 3.408 -.195 3.603 2000 ---- ---- ---- ---- 3.163 -.194 3.357 2025 ---- ---- ---- ---- 2.919 -.194 3.113 2050 ---- ---- 2.550A 2.550A 2.678 -.193 2.871 2075 ---- ---- 2.315A 2.315A 2.439 -.192 2.631 2100 ---- ---- 2.085A 2.085A 2.205 -.191 2.396 2125 ---- ---- 1.860A 1.860A 1.977 -.189 2.166 2140 ---- ---- ---- ---- 1.844 -.188 2.032 2145 ---- ---- ---- ---- 1.801 -.187 1.988 2150 ---- ---- 1.650A 1.650A 1.758 -.187 1.945 2155 ---- ---- ---- ---- 1.715 -.186 1.901 2160 ---- ---- ---- ---- 1.672 -.187 1.859 2165 ---- ---- ---- ---- 1.631 -.185 1.816 2170 ---- ---- ---- ---- 1.589 -.185 1.774 2175 ---- ---- 1.446A 1.446A 1.548 -.185 1.733 2180 ---- ---- ---- ---- 1.508 -.183 1.691 2185 ---- ---- ---- ---- 1.468 -.183 1.651 2190 ---- ---- ---- ---- 1.428 -.183 1.611 2195 ---- ---- ---- ---- 1.389 -.182 1.571 2200 ---- ---- 1.259A 1.259A 1.351 -.181 1.532 2205 ---- ---- ---- ---- 1.313 -.180 1.493 2210 ---- ---- ---- ---- 1.276 -.179 1.455 2215 ---- ---- ---- ---- 1.239 -.179 1.418 2220 ---- ---- ---- ---- 1.203 -.178 1.381 2225 ---- ---- 1.085A 1.085A 1.168 -.177 1.345 2230 ---- ---- ---- ---- 1.133 -.176 1.309 2235 ---- ---- ---- ---- 1.099 -.174 1.273 2240 ---- ---- ---- ---- 1.065 -.174 1.239 2245 ---- ---- ---- ---- 1.032 -.173 1.205 2250 ---- ---- .924A .924A 1.000 -.171 1.171 2255 ---- ---- ---- ---- .969 -.169 1.138 2260 ---- ---- ---- ---- .938 -.168 1.106 2265 ---- ---- .841A .841A .907 -.167 1.074 2270 ---- ---- .812A .812A .878 -.165 1.043 2275 ---- ---- .784A .784A .849 -.164 1.013 2280 ---- ---- .760A .760A .821 -.162 .983 2285 ---- .978B .735A .735A .793 -.161 .954 2290 ---- .949B .711A .711A .767 -.158 .925 2295 ---- .921B .686A .686A .740 -.158 .898 2300 ---- .893B .663A .663A .715 -.155 .870 2305 ---- .866B .641A .641A .690 -.154 .844 2310 ---- .839B .618A .618A .666 -.152 .818 2315 ---- .814B .597A .597A .643 -.149 .792 2320 ---- .789B .576A .576A .620 -.148 .768 2325 ---- .764B .556A .747B .598 -.146 .744 2330 ---- .740B .537A .537A .577 -.143 .720 2335 ---- .717B .518A .518A .556 -.141 .697 2340 ---- .695B .500A .500A .536 -.139 .675 2345 ---- .673B .482A .657B .517 -.137 .654 2350 ---- .651B .465A .465A .498 -.135 .633 2355 ---- .630B .448A .448A .480 -.132 .612 2360 ---- .610B .433A .433A .462 -.130 .592 2365 ---- .591B .417A .417A .445 -.128 .573 2370 ---- .572B .402A .402A .429 -.125 .554 2375 ---- .553B .388A .388A .413 -.123 .536 2380 ---- .535B .374A .374A .398 -.121 .519 2385 ---- .518B .361A .506B .383 -.119 .502 2390 ---- .501B .348A .348A .369 -.117 .486 2395 ---- .485B .336A .336A .356 -.114 .470 2400 ---- .469B .324A .324A .343 -.111 .454 2405 ---- .454B .312A .312A .330 -.109 .439 2410 ---- .439B .302A .302A .318 -.107 .425 2415 ---- .425B .291A .291A .306 -.105 .411 2420 ---- .411B .281A .281A .295 -.102 .397 2425 ---- .398B .272A .272A .284 -.100 .384 2430 ---- ---- ---- .262A .274 ---- ---- 2435 ---- ---- ---- .253A .264 ---- ---- 2450 ---- .337B .228A .228A .236 -.090 .326 2475 ---- .286B .193A .193A .197 -.079 .276 2500 ---- .243B .165A .165A .165 -.070 .235 2525 ---- .208B .141A .141A .139 -.062 .201 2550 ---- .178B .122A .122A .118 -.055 .173 2575 ---- .152B .105A .105A .101 -.048 .149 2600 ---- .131B .092A .092A .087 -.042 .129 2625 ---- .114B .080A .080A .076 -.037 .113 2650 ---- ---- .070A .070A .066 -.033 .099 2675 ---- ---- .062A .062A .058 -.029 .087 2700 ---- ---- .056A .056A .052 -.025 .077 2725 ---- ---- .050A .050A .046 -.023 .069 2750 ---- ---- .046A .046A .041 -.021 .062 2775 ---- ---- .042A .042A .037 -.018 .055 2800 ---- ---- .039A .039A .034 -.016 .050 2825 ---- ---- .036A .036A .030 -.015 .045 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .009 -.001 .010 1900 ---- ---- ---- ---- .010 -.002 .012 1925 ---- ---- ---- ---- .013 -.001 .014 1950 ---- ---- ---- ---- .016 -.001 .017 1975 ---- ---- ---- ---- .019 -.001 .020 2000 ---- ---- ---- ---- .024 -.001 .025 2025 ---- ---- ---- ---- .030 UNCH .030 2050 ---- .040B ---- .040B .038 UNCH .038 2075 ---- .054B ---- .054B .049 +.001 .048 2100 ---- .073B ---- .071B .065 +.003 .062 2125 ---- .100B ---- .099B .086 +.004 .082 2140 ---- .120B .097A .097A .103 +.005 .098 2145 ---- .128B .102A .102A .109 +.005 .104 2150 ---- .136B .108A .108A .116 +.006 .110 2155 ---- .144B .114A .114A .123 +.006 .117 2160 ---- .153B .121A .121A .131 +.007 .124 2165 ---- .163B .128A .128A .139 +.008 .131 2170 ---- .173B .135A .135A .147 +.008 .139 2175 ---- .183B .143A .143A .156 +.008 .148 2180 ---- .194B .151A .151A .166 +.010 .156 2185 ---- .205B .159A .159A .176 +.010 .166 2190 ---- .217B .169A .169A .186 +.011 .175 2195 ---- .230B .178A .178A .197 +.011 .186 2200 ---- .243B .188A .188A .209 +.013 .196 2205 ---- .257B .199A .199A .221 +.013 .208 2210 ---- .271B .210A .210A .233 +.013 .220 2215 ---- .286B .221A .221A .247 +.015 .232 2220 ---- .302B .233A .233A .260 +.015 .245 2225 ---- .317B .246A .246A .275 +.017 .258 2230 ---- .333B .259A .259A .290 +.018 .272 2235 ---- .351B .273A .273A .306 +.019 .287 2240 ---- .370B .287A .287A .322 +.020 .302 2245 ---- .390B .302A .302A .339 +.021 .318 2250 ---- .410B .318A .318A .357 +.023 .334 2255 ---- .429B .334A .334A .375 +.024 .351 2260 ---- .451B .351A .351A .394 +.025 .369 2265 ---- .472B .369A .369A .414 +.027 .387 2270 ---- .495B .387A .387A .434 +.028 .406 2275 ---- .518B .406A .406A .455 +.030 .425 2280 ---- .541B .425A .425A .477 +.031 .446 2285 ---- .566B .445A .445A .499 +.033 .466 2290 ---- .591B .466A .466A .522 +.034 .488 2295 ---- .617B .487A .487A .546 +.036 .510 2300 ---- .643B .510A .510A .570 +.038 .532 2305 ---- .672B .532A .532A .596 +.041 .555 2310 ---- .700B .556A .556A .621 +.042 .579 2315 ---- .727B .580A .580A .648 +.044 .604 2320 ---- .756B .605A .605A .675 +.046 .629 2325 ---- .788B .630A .630A .703 +.048 .655 2330 ---- .816B .656A .656A .732 +.051 .681 2335 ---- .847B .683A .683A .761 +.053 .708 2340 ---- .881B .710A .710A .791 +.055 .736 2345 ---- .911B .738A .738A .821 +.057 .764 2350 ---- .946B .767A .767A .852 +.059 .793 2355 ---- .977B .796A .796A .884 +.061 .823 2360 ---- 1.013B .825A .825A .916 +.063 .853 2365 ---- 1.048B .856A .856A .949 +.066 .883 2370 ---- 1.083B .887A .887A .983 +.068 .915 2375 ---- 1.117B .918A .918A 1.017 +.071 .946 2380 ---- 1.154B .950A .950A 1.052 +.073 .979 2385 ---- 1.191B .983A .983A 1.087 +.075 1.012 2390 ---- 1.228B 1.016A 1.016A 1.122 +.077 1.045 2395 ---- 1.265B 1.049A 1.049A 1.159 +.080 1.079 2400 ---- 1.302B 1.083A 1.083A 1.196 +.083 1.113 2405 ---- 1.341B 1.118A 1.118A 1.233 +.085 1.148 2410 ---- 1.379B 1.153A 1.153A 1.271 +.087 1.184 2415 ---- ---- ---- ---- 1.309 +.089 1.220 2420 ---- ---- ---- ---- 1.347 +.091 1.256 2425 ---- 1.500B ---- 1.500B 1.387 +.094 1.293 2430 ---- ---- ---- ---- 1.426 ---- ---- 2435 ---- ---- ---- ---- 1.466 ---- ---- 2450 ---- 1.705B ---- 1.705B 1.588 +.104 1.484 2475 ---- 1.920B ---- 1.920B 1.798 +.114 1.684 2500 ---- 2.142B ---- 2.142B 2.016 +.124 1.892 2525 ---- 2.370B ---- 2.370B 2.240 +.133 2.107 2550 ---- 2.600B ---- 2.600B 2.468 +.140 2.328 2575 ---- 2.835B ---- 2.835B 2.701 +.147 2.554 2600 ---- 3.070B ---- 3.070B 2.936 +.152 2.784 2625 ---- 3.310B ---- 3.310B 3.174 +.157 3.017 2650 ---- 3.550B ---- 3.550B 3.415 +.162 3.253 2675 ---- 3.790B ---- 3.790B 3.656 +.165 3.491 2700 ---- 4.035B ---- 4.035B 3.899 +.169 3.730 2725 ---- 4.280B ---- 4.280B 4.143 +.172 3.971 2750 ---- 4.485B ---- 4.485B 4.388 +.174 4.214 2775 ---- 4.609B ---- 4.609B 4.634 +.177 4.457 2800 ---- ---- ---- ---- 4.880 +.179 4.701 2825 ---- ---- ---- ---- 5.127 +.181 4.946 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 7.895 -.194 8.089 1550 ---- ---- ---- ---- 7.645 -.194 7.839 1575 ---- ---- ---- ---- 7.395 -.194 7.589 1600 ---- ---- ---- ---- 7.145 -.194 7.339 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.645 -.194 4.839 1875 ---- ---- ---- ---- 4.395 -.194 4.589 1900 ---- ---- ---- ---- 4.145 -.194 4.339 1915 ---- ---- ---- ---- 3.995 -.194 4.189 1920 ---- ---- ---- ---- 3.945 -.194 4.139 1925 ---- ---- ---- ---- 3.895 -.194 4.089 1930 ---- ---- ---- ---- 3.845 -.194 4.039 1935 ---- ---- ---- ---- 3.795 -.194 3.989 1940 ---- ---- ---- ---- 3.745 -.194 3.939 1945 ---- ---- ---- ---- 3.695 -.194 3.889 1950 ---- ---- ---- ---- 3.645 -.194 3.839 1955 ---- ---- ---- ---- 3.595 -.194 3.789 1960 ---- ---- ---- ---- 3.545 -.194 3.739 1965 ---- ---- ---- ---- 3.495 -.194 3.689 1970 ---- ---- ---- ---- 3.445 -.194 3.639 1975 ---- ---- ---- ---- 3.395 -.194 3.589 1980 ---- ---- ---- ---- 3.345 -.194 3.539 1985 ---- ---- ---- ---- 3.295 -.194 3.489 1990 ---- ---- ---- ---- 3.245 -.194 3.439 1995 ---- ---- ---- ---- 3.195 -.194 3.389 2000 ---- ---- ---- ---- 3.145 -.194 3.339 2005 ---- ---- ---- ---- 3.095 -.194 3.289 2010 ---- ---- ---- ---- 3.045 -.194 3.239 2015 ---- ---- ---- ---- 2.995 -.194 3.189 2020 ---- ---- ---- ---- 2.945 -.194 3.139 2025 ---- ---- ---- ---- 2.895 -.194 3.089 2030 ---- ---- ---- ---- 2.845 -.194 3.039 2035 ---- ---- ---- ---- 2.795 -.194 2.989 2040 ---- ---- ---- ---- 2.745 -.194 2.939 2045 ---- ---- ---- ---- 2.695 -.194 2.889 2050 ---- ---- ---- ---- 2.645 -.194 2.839 2055 ---- ---- ---- ---- 2.595 -.194 2.789 2060 ---- ---- ---- ---- 2.545 -.194 2.739 2065 ---- ---- ---- ---- 2.495 -.194 2.689 2070 ---- ---- ---- ---- 2.445 -.194 2.639 2075 ---- ---- ---- ---- 2.395 -.195 2.590 2080 ---- ---- ---- ---- 2.345 -.195 2.540 2085 ---- ---- ---- ---- 2.295 -.195 2.490 2090 ---- ---- ---- ---- 2.245 -.195 2.440 2095 ---- ---- ---- ---- 2.195 -.195 2.390 2100 ---- ---- ---- ---- 2.145 -.195 2.340 2105 ---- ---- ---- ---- 2.095 -.195 2.290 2110 ---- ---- ---- ---- 2.045 -.195 2.240 2115 ---- ---- ---- ---- 1.995 -.195 2.190 2120 ---- ---- ---- ---- 1.945 -.195 2.140 2125 ---- ---- ---- ---- 1.895 -.195 2.090 2130 ---- ---- ---- ---- 1.845 -.195 2.040 2135 ---- ---- ---- ---- 1.795 -.195 1.990 2140 ---- ---- ---- ---- 1.745 -.195 1.940 2145 ---- ---- ---- ---- 1.695 -.195 1.890 2150 ---- ---- ---- ---- 1.645 -.195 1.840 5 2155 ---- ---- ---- ---- 1.595 -.196 1.791 2160 ---- ---- ---- ---- 1.545 -.196 1.741 2165 ---- ---- ---- ---- 1.495 -.196 1.691 2170 ---- ---- ---- ---- 1.445 -.196 1.641 2175 ---- ---- ---- ---- 1.395 -.197 1.592 2180 ---- ---- ---- ---- 1.345 -.197 1.542 2185 ---- ---- ---- ---- 1.295 -.197 1.492 2190 ---- ---- ---- ---- 1.245 -.198 1.443 2195 ---- ---- ---- ---- 1.195 -.198 1.393 2200 ---- ---- ---- ---- 1.145 -.199 1.344 3 2205 ---- ---- ---- ---- 1.095 -.199 1.294 2 2210 ---- ---- ---- ---- 1.045 -.200 1.245 7 2215 ---- ---- ---- ---- .995 -.201 1.196 2 2220 ---- ---- ---- ---- .945 -.202 1.147 2 2225 ---- ---- ---- ---- .895 -.203 1.098 1 2230 ---- ---- ---- ---- .845 -.204 1.049 2235 ---- ---- ---- ---- .795 -.205 1.000 2240 ---- ---- ---- ---- .745 -.207 .952 3 2245 ---- ---- ---- ---- .695 -.208 .903 2250 ---- ---- .533A .533A .645 -.210 .855 2255 ---- ---- ---- ---- .595 -.213 .808 2260 ---- ---- ---- ---- .545 -.216 .761 2 2265 ---- ---- ---- ---- .495 -.219 .714 2270 ---- ---- .415A .415A .445 -.223 .668 6 2275 ---- ---- .272A .272A .395 -.228 .623 2280 ---- ---- .307A .307A .345 -.234 .579 2 2285 ---- ---- .271A .271A .295 -.242 .537 5 2290 ---- ---- .158A .158A .245 -.250 .495 3 2295 ---- ---- .127A .127A .195 -.260 .455 2300 .144 .144 .095A .095A .145 -.271 3 .416 16 2305 .153 .159 .069A .164B .095 -.285 2 .380 140 2310 .073 .081 .032A .032A .045 -.300 4 .345 3 3 2315 ---- ---- .006A .006A .000 -.312 .312 5 2320 .006 .006 .004A .004A .000 -.282 3 .282 6 53 2325 ---- ---- .004A .004A .000 -.253 1 .253 13 14 2330 .150 .150 .004 .004A .000 -.227 15 .227 3 2 2335 .163 .163 .004A .004A .000 -.203 52 .203 40 30 2340 .012 .012 .004A .004A .000 -.181 2 .181 45 16 2345 ---- ---- .004A .004A .000 -.161 .161 6 2350 .006 .006 .003A .003A .000 -.143 5 .143 5 15 2355 ---- ---- .003A .003A .000 -.127 .127 2360 ---- ---- .003A .003A .000 -.112 .112 60 16 2365 .014 .014 .003A .003A .000 -.099 13 .099 37 21 2370 ---- ---- .003A .003A .000 -.088 .088 2375 .042 .042 .003A .003A .000 -.077 3 .077 7 13 2380 .022 .030 .003A .003A .000 -.068 3 .068 3 2 2385 ---- ---- .003A .003A .000 -.060 .060 2390 ---- ---- .003A .003A .000 -.053 .053 2395 ---- ---- .003A .003A .000 -.047 .047 2400 ---- ---- .003A .003A .000 -.041 .041 2 2 2405 ---- ---- .003A .003A .000 -.037 .037 2410 ---- ---- .003A .003A .000 -.032 .032 2415 ---- ---- .004A .004A .000 -.029 .029 2420 ---- ---- .004A .004A .000 -.025 .025 2425 ---- ---- .004A .004A .000 -.022 .022 2430 ---- ---- ---- .004A .000 ---- ---- 2435 ---- ---- ---- .004A .000 ---- ---- 2450 ---- ---- .004A .004A .000 -.013 .013 1 1 2475 ---- ---- .004A .004A .000 -.007 .007 2500 ---- ---- ---- ---- .000 -.004 .004 3 3 2525 ---- ---- ---- ---- .000 -.003 .003 2550 ---- ---- ---- ---- .000 -.002 .002 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 228 401 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 2 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 6 1970 ---- ---- ---- ---- .000 -.001 .001 7 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 18 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.002 .002 2145 ---- ---- ---- ---- .000 -.002 .002 3 2150 ---- ---- ---- ---- .000 -.002 .002 3 2155 ---- ---- ---- ---- .000 -.002 .002 2 2160 ---- ---- ---- ---- .000 -.002 .002 2165 ---- ---- ---- ---- .000 -.003 .003 2 2170 ---- ---- ---- ---- .000 -.003 .003 2175 ---- ---- ---- ---- .000 -.003 .003 2180 ---- ---- ---- ---- .000 -.003 .003 2185 ---- ---- ---- ---- .000 -.004 .004 2190 ---- ---- ---- ---- .000 -.004 .004 3 2195 ---- ---- .004A .004A .000 -.005 .005 2 2200 ---- ---- .004A .004A .000 -.005 .005 1 2205 ---- ---- .004A .004A .000 -.006 .006 2210 ---- ---- .004A .004A .000 -.006 .006 2215 ---- ---- .004A .004A .000 -.007 .007 2220 ---- ---- .004A .004A .000 -.008 .008 2225 ---- ---- .003A .003A .000 -.009 .009 2230 ---- ---- .003A .003A .000 -.010 .010 2235 ---- ---- .003A .003A .000 -.011 .011 2240 ---- ---- .003A .003A .000 -.013 .013 2245 ---- ---- .003A .003A .000 -.015 .015 3 2250 ---- ---- .003A .003A .000 -.017 .017 2 1 2255 ---- ---- .003A .003A .000 -.019 .019 2260 ---- ---- .003A .003A .000 -.022 .022 2265 ---- ---- .003A .003A .000 -.026 .026 2270 .018 .018 .003A .003A .000 -.030 2 .030 3 2275 .020 .025 .003A .003A .000 -.035 2 .035 2 1 2280 ---- ---- .003A .003A .000 -.041 .041 2285 .029 .029 .003A .003A .000 -.048 10 .048 2290 .040 .059B .004A .041B .000 -.056 1 .056 2 2295 ---- .078B .004A .004A .000 -.066 .066 2300 .053 .100B .004A .004A .000 -.078 6 .078 1 10 2305 .080 .126B .004A .004A .000 -.091 8 .091 12 5 2310 .118 .154B .004A .004A .000 -.106 28 .106 2315 .128 .183B .011A .011A .005 -.118 2 .123 2 2 2320 .186 .211B .069A .069A .055 -.088 24 .143 3 3 2325 .138 .266B .098A .266B .105 -.059 1 .164 6 6 2330 .239 .291B .137A .286B .155 -.033 2 .188 2 2335 ---- .331B .172A .172A .205 -.009 .214 2340 ---- .378B .199A .199A .255 +.013 .242 2345 ---- .423B .228A .228A .305 +.033 .272 2350 ---- .490B .259A .259A .355 +.051 .304 2355 ---- .517B .292A .292A .405 +.068 .337 2360 ---- .384B ---- ---- .455 +.082 .373 2365 ---- .411B ---- ---- .505 +.095 .410 2370 ---- ---- ---- ---- .555 +.107 .448 2375 ---- .681B ---- .681B .605 +.117 .488 2380 ---- ---- ---- ---- .655 +.126 .529 2385 ---- ---- ---- ---- .705 +.134 .571 2390 ---- ---- ---- ---- .755 +.141 .614 2395 ---- ---- ---- ---- .805 +.147 .658 2400 ---- .790B ---- .790B .855 +.153 .702 2405 ---- ---- ---- ---- .905 +.158 .747 2410 ---- ---- ---- ---- .955 +.162 .793 2415 ---- ---- ---- ---- 1.005 +.166 .839 2420 ---- ---- ---- ---- 1.055 +.169 .886 2425 ---- ---- ---- ---- 1.105 +.172 .933 2430 ---- ---- ---- ---- 1.155 ---- ---- 2435 ---- ---- ---- ---- 1.205 ---- ---- 2450 ---- ---- ---- ---- 1.355 +.182 1.173 2475 ---- ---- ---- ---- 1.605 +.187 1.418 2500 ---- ---- ---- ---- 1.855 +.190 1.665 2525 ---- ---- ---- ---- 2.105 +.192 1.913 2550 ---- ---- ---- ---- 2.355 +.193 2.162 2575 ---- ---- ---- ---- 2.605 +.193 2.412 2600 ---- ---- ---- ---- 2.855 +.194 2.661 2625 ---- ---- ---- ---- 3.105 +.194 2.911 2650 ---- ---- ---- ---- 3.355 +.194 3.161 2675 ---- ---- ---- ---- 3.605 +.194 3.411 2700 ---- ---- ---- ---- 3.855 +.194 3.661 2725 ---- ---- ---- ---- 4.105 +.194 3.911 2750 ---- ---- ---- ---- 4.355 +.194 4.161 2775 ---- ---- ---- ---- 4.605 +.194 4.411 2800 ---- ---- ---- ---- 4.855 +.194 4.661 2825 ---- ---- ---- ---- 5.105 +.194 4.911 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 28 88 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.146 -.193 13.339 1025 ---- ---- ---- ---- 12.896 -.193 13.089 1050 ---- ---- ---- ---- 12.646 -.193 12.839 1075 ---- ---- ---- ---- 12.396 -.193 12.589 1100 ---- ---- ---- ---- 12.146 -.193 12.339 1125 ---- ---- ---- ---- 11.896 -.193 12.089 1150 ---- ---- ---- ---- 11.646 -.193 11.839 1175 ---- ---- ---- ---- 11.396 -.193 11.589 1200 ---- ---- ---- ---- 11.146 -.193 11.339 1225 ---- ---- ---- ---- 10.896 -.193 11.089 1250 ---- ---- ---- ---- 10.646 -.193 10.839 1275 ---- ---- ---- ---- 10.396 -.193 10.589 4 1300 ---- ---- ---- ---- 10.146 -.193 10.339 1325 ---- ---- ---- ---- 9.896 -.193 10.089 1350 ---- ---- ---- ---- 9.646 -.193 9.839 1 1375 ---- ---- ---- ---- 9.396 -.193 9.589 1400 ---- ---- ---- ---- 9.146 -.193 9.339 1425 ---- ---- ---- ---- 8.896 -.193 9.089 1450 ---- ---- ---- ---- 8.646 -.193 8.839 1475 ---- ---- ---- ---- 8.396 -.193 8.589 1500 ---- ---- ---- ---- 8.146 -.193 8.339 1525 ---- ---- ---- ---- 7.896 -.193 8.089 2 1550 ---- ---- ---- ---- 7.646 -.193 7.839 4 1575 ---- ---- ---- ---- 7.396 -.193 7.589 6 1600 ---- ---- ---- ---- 7.146 -.193 7.339 1625 ---- ---- ---- ---- 6.896 -.193 7.089 4 1650 ---- ---- ---- ---- 6.646 -.193 6.839 2 1675 ---- ---- ---- ---- 6.396 -.193 6.589 2 1700 ---- ---- ---- ---- 6.146 -.193 6.339 1725 ---- ---- ---- ---- 5.896 -.193 6.089 2 1750 ---- ---- ---- ---- 5.646 -.193 5.839 2 1775 ---- ---- ---- ---- 5.396 -.193 5.589 1 1800 ---- ---- ---- ---- 5.146 -.193 5.339 26 1815 ---- ---- ---- ---- 4.996 -.193 5.189 1820 ---- ---- ---- ---- 4.946 -.193 5.139 1825 ---- ---- ---- ---- 4.896 -.193 5.089 4 1830 ---- ---- ---- ---- 4.846 -.193 5.039 1835 ---- ---- ---- ---- 4.796 -.193 4.989 1840 ---- ---- ---- ---- 4.746 -.193 4.939 1845 ---- ---- ---- ---- 4.696 -.193 4.889 1850 ---- ---- ---- ---- 4.646 -.193 4.839 8 1855 ---- ---- ---- ---- 4.596 -.193 4.789 1860 ---- ---- ---- ---- 4.546 -.193 4.739 1865 ---- ---- ---- ---- 4.496 -.193 4.689 1870 ---- ---- ---- ---- 4.446 -.193 4.639 1875 ---- ---- ---- ---- 4.396 -.193 4.589 3 1880 ---- ---- ---- ---- 4.346 -.193 4.539 1885 ---- ---- ---- ---- 4.296 -.193 4.489 1890 ---- ---- ---- ---- 4.246 -.193 4.439 1895 ---- ---- ---- ---- 4.196 -.193 4.389 1900 ---- ---- ---- ---- 4.146 -.193 4.339 3 1905 ---- ---- ---- ---- 4.096 -.193 4.289 2 1910 ---- ---- ---- ---- 4.046 -.193 4.239 2 1915 ---- ---- ---- ---- 3.996 -.193 4.189 1920 ---- ---- ---- ---- 3.946 -.193 4.139 1 1925 ---- ---- ---- ---- 3.896 -.193 4.089 7 1930 ---- ---- ---- ---- 3.846 -.193 4.039 1935 ---- ---- ---- ---- 3.796 -.193 3.989 1940 ---- ---- ---- ---- 3.746 -.193 3.939 1945 ---- ---- ---- ---- 3.696 -.193 3.889 1 1950 ---- ---- ---- ---- 3.646 -.193 3.839 14 1955 ---- ---- ---- ---- 3.596 -.193 3.789 1 1960 ---- ---- ---- ---- 3.546 -.193 3.739 10 1965 ---- ---- ---- ---- 3.496 -.193 3.689 24 1970 ---- ---- ---- ---- 3.446 -.193 3.639 11 1975 ---- ---- ---- ---- 3.396 -.193 3.589 11 1980 ---- ---- ---- ---- 3.346 -.193 3.539 4 1985 ---- ---- ---- ---- 3.296 -.193 3.489 9 1990 ---- ---- ---- ---- 3.246 -.193 3.439 6 1995 ---- ---- ---- ---- 3.196 -.193 3.389 1 2000 ---- ---- ---- ---- 3.146 -.193 3.339 81 2005 ---- ---- ---- ---- 3.096 -.193 3.289 4 2010 ---- ---- ---- ---- 3.046 -.193 1 3.239 2 2015 ---- ---- ---- ---- 2.996 -.193 3.189 97 2020 ---- ---- ---- ---- 2.946 -.193 3.139 65 2025 ---- ---- ---- ---- 2.896 -.193 2 3.089 373 2030 ---- ---- ---- ---- 2.846 -.194 3.040 128 2035 ---- ---- ---- ---- 2.796 -.194 2.990 13 2040 ---- ---- ---- ---- 2.746 -.194 2.940 10 2045 ---- ---- ---- ---- 2.696 -.194 1 2.890 32 2050 ---- ---- ---- ---- 2.646 -.194 2 2.840 1 94 2055 ---- ---- ---- ---- 2.596 -.194 2.790 14 2060 ---- ---- ---- ---- 2.546 -.194 2.740 17 2065 ---- ---- ---- ---- 2.496 -.194 2.690 14 2070 ---- ---- ---- ---- 2.446 -.194 2.640 10 2075 ---- ---- ---- ---- 2.396 -.195 1 2.591 74 2080 ---- ---- ---- ---- 2.346 -.195 2.541 122 2085 ---- ---- ---- ---- 2.296 -.195 2.491 52 2090 ---- ---- ---- ---- 2.246 -.195 2.441 41 2095 ---- ---- ---- ---- 2.196 -.195 1 2.391 24 2100 2.250 2.250 2.250 2.250 2.146 -.195 1 2.341 1 500 2105 ---- ---- ---- ---- 2.096 -.196 2.292 6 2110 ---- ---- ---- ---- 2.046 -.196 2.242 14 2115 ---- ---- ---- ---- 1.996 -.196 2.192 36 2120 ---- ---- ---- ---- 1.946 -.196 2.142 20 2125 ---- ---- ---- ---- 1.896 -.197 2.093 1 205 2130 ---- ---- ---- ---- 1.846 -.197 2.043 7 2135 ---- ---- ---- ---- 1.796 -.197 1.993 169 2140 ---- ---- ---- ---- 1.746 -.198 1.944 10 2145 ---- ---- ---- ---- 1.696 -.198 1.894 38 2150 1.600 1.600 1.600 1.600 1.646 -.198 6 1.844 1 504 2155 ---- ---- ---- ---- 1.596 -.199 1.795 26 2160 ---- ---- ---- ---- 1.546 -.199 1.745 84 2165 ---- ---- ---- ---- 1.496 -.200 1.696 52 2170 ---- ---- ---- ---- 1.446 -.200 1.646 25 2175 1.290 1.290 1.290 1.290 1.396 -.201 1 1.597 2 106 2180 ---- ---- ---- ---- 1.347 -.201 1.548 208 2185 ---- ---- ---- ---- 1.297 -.201 1.498 208 2190 ---- ---- ---- ---- 1.247 -.202 1.449 149 2195 ---- ---- ---- ---- 1.198 -.202 1.400 44 2200 1.170 1.200B 1.140A 1.169A 1.148 -.203 5 1.351 3 457 2205 ---- ---- ---- ---- 1.099 -.204 1.303 42 2210 ---- ---- ---- ---- 1.049 -.205 1.254 45 2215 ---- ---- ---- ---- 1.000 -.206 1.206 38 2220 ---- ---- ---- ---- .951 -.207 1.158 114 2225 ---- ---- .774A .774A .902 -.208 1.110 411 2230 ---- ---- ---- ---- .854 -.208 1.062 39 2235 ---- ---- ---- ---- .805 -.210 1.015 80 2240 ---- ---- ---- ---- .757 -.211 .968 1 258 2245 ---- ---- .665A .665A .710 -.212 .922 213 2250 .570 .660 .545A .732B .663 -.213 75 .876 10 497 2255 ---- ---- .553A .552A .616 -.215 1 .831 77 2260 ---- ---- .509A .509A .571 -.215 1 .786 47 2265 ---- ---- .471A .471A .526 -.217 .743 55 2270 ---- ---- .429A .429A .482 -.218 .700 35 2275 ---- ---- .343A .343A .439 -.219 .658 3 345 2280 ---- ---- .307A .307A .397 -.221 .618 27 2285 ---- ---- .273A .273A .357 -.221 .578 231 2290 .255 .255 .241A .241A .319 -.221 1 .540 43 2295 ---- ---- .209A .209A .282 -.221 .503 105 2300 .390 .390 .187A .255A .247 -.220 41 .467 30 788 2305 .167 .167 .159A .255B .215 -.218 5 .433 27 2310 .250 .250 .138A .138A .185 -.215 3 .400 29 2315 .222 .381B .122A .122A .158 -.211 3 .369 36 2320 .175 .349B .105A .163A .134 -.205 9 .339 5 59 2325 .271 .320B .093A .138A .113 -.198 65 .311 117 544 2330 .132 .292B .080 .115 .095 -.190 20 .285 21 35 2335 .078 .266B .070A .095B .079 -.182 11 .261 4 43 2340 .065 .242B .061A .063A .067 -.172 9 .239 6 31 2345 .055 .219B .052A .052A .057 -.161 5 .218 11 134 2350 .182 .182 .041 .053 .048 -.151 413 .199 158 752 2355 .100 .100 .039 .045B .041 -.141 15 .182 29 51 2360 .034 .038 .034 .047B .035 -.131 16 .166 3 55 2365 .058 .058 .031A .031A .030 -.121 6 .151 6 47 2370 .071 .135B .027A .127B .025 -.113 1 .138 7 139 2375 .066 .066 .020 .020 .022 -.104 67 .126 322 295 2380 .019 .023 .017 .023 .019 -.096 64 .115 100 2385 ---- ---- .018A .018A .016 -.090 .106 14 34 2390 ---- ---- .016A .016A .015 -.083 .098 37 32 2395 .010 .010 .010 .010 .014 -.076 1 .090 30 41 2400 .060 .060 .011 .013B .013 -.071 118 .084 335 1381 2405 ---- ---- .011A .011A .012 -.065 .077 22 2410 .015 .015 .010A .010A .011 -.061 10 .072 10 50 2415 .020 .020 .009A .009A .010 -.056 6 .066 5 15 2420 ---- ---- .009A .009A .009 -.052 .061 35 139 2425 ---- ---- .008A .008A .009 -.048 .057 126 331 2430 .009 .009 .007A .007A .008 -.045 3 .053 6 20 2435 .024 .025 .007A .007A .007 -.042 20 .049 20 41 2440 .010 .010 .006A .006A .007 -.038 1 .045 28 2445 ---- ---- .006A .006A .007 -.035 .042 16 2450 .016 .016 .004 .004 .006 -.033 17 .039 68 271 2455 ---- ---- .005A .005A .006 -.030 .036 21 2460 ---- ---- .005A .005A .005 -.028 .033 4 2 2465 ---- ---- .005A .005A .005 -.026 .031 7 67 2470 ---- ---- .004A .004A .005 -.024 .029 5 2475 .005 .005 .004A .005 .004 -.023 22 .027 114 286 2480 .005 .005 .004A .005 .004 -.021 5 .025 6 2485 .005 .005 .004A .005 .004 -.020 8 .024 3 2490 .010 .010 .004A .005 .004 -.018 3 .022 1 21 2495 ---- ---- .004A .004A .004 -.017 .021 11 2500 .011 .011 .003 .003 .003 -.017 5 .020 104 829 2505 ---- ---- .003A .003A .003 -.016 .019 15 2510 ---- ---- .003A .003A .003 -.015 .018 9 2515 ---- ---- .003A .003A .003 -.014 .017 17 2520 ---- ---- .003A .003A .003 -.014 .017 9 2525 ---- ---- .003A .003A .003 -.013 .016 111 2530 ---- ---- .003A .003A .002 -.013 .015 7 2535 ---- ---- .002A .002A .002 -.013 .015 12 2540 ---- ---- .002A .002A .002 -.012 .014 11 2545 ---- ---- .002A .002A .002 -.012 .014 8 2550 .002 .002 .002 .002 .002 -.012 7 .014 10 306 2555 .002 .002 .002 .002 .002 -.011 10 .013 2560 .002 .002 .002 .002 .002 -.011 5 .013 3 2565 ---- ---- .002A .002A .002 -.011 .013 3 2570 ---- ---- .002A .002A .002 -.010 .012 3 2575 ---- ---- .002A .002A .002 -.010 .012 24 68 2580 .002 .002 .002 .002 .002 -.010 1 .012 12 2585 ---- ---- .002A .002A .001 -.010 .011 9 2590 .003 .003 .002 .002 .001 -.010 7 .011 10 2595 ---- ---- .002A .002A .001 -.010 .011 11 22 2600 .003 .003 .002A .002A .001 -.009 5 .010 17 1024 2605 ---- ---- .002A .002A .001 -.009 .010 7 2610 ---- ---- .002A .002A .001 -.009 .010 10 2615 ---- ---- .002A .002A .001 -.009 .010 2620 ---- ---- .002A .002A .001 -.008 .009 58 2625 ---- ---- .002A .002A .001 -.008 .009 11 155 2630 ---- ---- .002A .002A .001 -.008 .009 13 2635 ---- ---- .002A .002A .001 -.008 .009 10 2640 ---- ---- .002A .002A .001 -.007 .008 48 2645 ---- ---- .002A .002A .001 -.007 .008 1 2650 ---- ---- .002A .002A .001 -.007 .008 16 81 2655 ---- ---- .002A .002A .001 -.007 .008 16 2675 ---- ---- .002A .002A .001 -.006 .007 56 2700 ---- ---- .002A .002A .001 -.005 .006 53 721 2725 ---- ---- .002A .002A .001 -.004 .005 41 2750 ---- ---- .002A .002A .001 -.004 .005 13 202 2775 ---- ---- .002A .002A .001 -.003 .004 162 2800 ---- ---- .002A .002A .001 -.003 .004 26 432 2825 ---- ---- .002A .002A .001 -.003 .004 13 35 2850 ---- ---- .002A .002A .001 -.003 .004 78 2875 ---- ---- .002A .002A .001 -.002 .003 74 2900 ---- ---- .002A .002A .001 -.002 .003 204 2925 ---- ---- .002A .002A .001 -.002 .003 93 2950 ---- ---- .002A .002A .001 -.002 .003 22 2975 ---- ---- .002A .002A .001 -.002 .003 17 3000 ---- ---- .002A .002A .001 -.002 .003 5293 3025 ---- ---- .002A .002A .001 -.002 .003 6 30 3050 ---- ---- .002A .002A .001 -.002 .003 50 3075 ---- ---- .002A .002A .001 -.002 .003 4 3100 ---- ---- .002A .002A .001 -.002 .003 47 3125 ---- ---- .002A .002A .001 -.002 .003 4 3150 ---- ---- .002A .002A .001 -.002 .003 18 3175 ---- ---- .002A .002A .001 -.002 .003 1 4 3200 ---- ---- .002A .002A .001 -.002 .003 61 3225 ---- ---- .002A .002A .001 -.002 .003 17 3250 ---- ---- .002A .002A .001 -.002 .003 11 3275 ---- ---- .002A .002A .001 -.002 .003 5 3300 ---- ---- .002A .002A .001 -.002 .003 15 3325 ---- ---- .002A .002A .001 -.002 .003 10 3350 ---- ---- .002A .002A .001 -.002 .003 13 3375 ---- ---- .002A .002A .001 -.002 .003 30 3400 ---- ---- .002A .002A .001 -.002 .003 39 3425 ---- ---- .002A .002A .001 -.002 .003 3 3450 ---- ---- .002A .002A .001 -.002 .003 15 3500 ---- ---- .002A .002A .001 -.002 .003 5369 4000 ---- ---- .002A .002A .001 -.002 .003 693 5000 ---- ---- ---- ---- .001 -.001 .002 115 850 ---- ---- ---- ---- 14.646 -.193 14.839 875 ---- ---- ---- ---- 14.396 -.193 14.589 900 ---- ---- ---- ---- 14.146 -.193 14.339 925 ---- ---- ---- ---- 13.896 -.193 14.089 950 ---- ---- ---- ---- 13.646 -.193 13.839 975 ---- ---- ---- ---- 13.396 -.193 13.589 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.145 -.194 13.339 10000 .001 .001 .001 .001 .002 -.001 3 .003 182 1025 ---- ---- ---- ---- 12.895 -.194 13.089 1050 ---- ---- ---- ---- 12.645 -.194 12.839 1075 ---- ---- ---- ---- 12.395 -.194 12.589 1100 ---- ---- ---- ---- 12.145 -.194 12.339 1125 ---- ---- ---- ---- 11.895 -.194 12.089 1150 ---- ---- ---- ---- 11.645 -.194 11.839 1175 ---- ---- ---- ---- 11.395 -.194 11.589 1200 ---- ---- ---- ---- 11.145 -.194 11.339 1225 ---- ---- ---- ---- 10.895 -.194 11.089 1250 ---- ---- ---- ---- 10.645 -.194 10.839 1275 ---- ---- ---- ---- 10.395 -.194 10.589 4 1300 ---- ---- ---- ---- 10.145 -.194 10.339 1 1325 ---- ---- ---- ---- 9.895 -.194 10.089 1 1350 ---- ---- ---- ---- 9.645 -.194 9.839 1 1375 ---- ---- ---- ---- 9.395 -.194 9.589 2 1400 ---- ---- ---- ---- 9.145 -.194 9.339 1425 ---- ---- ---- ---- 8.895 -.194 9.089 1450 ---- ---- ---- ---- 8.645 -.194 8.839 1475 ---- ---- ---- ---- 8.395 -.194 8.589 1500 ---- ---- ---- ---- 8.145 -.194 8.339 2 1525 ---- ---- ---- ---- 7.895 -.194 8.089 10 1550 ---- ---- ---- ---- 7.645 -.194 7.839 4 1575 ---- ---- ---- ---- 7.395 -.194 7.589 4 1600 ---- ---- ---- ---- 7.145 -.194 7.339 8 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 2 1700 ---- ---- ---- ---- 6.145 -.194 6.339 4 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.646 -.193 5.839 1 1775 ---- ---- ---- ---- 5.397 -.193 5.590 2 1800 ---- ---- ---- ---- 5.147 -.194 5.341 10 1815 ---- ---- ---- ---- 4.998 -.194 5.192 1820 ---- ---- ---- ---- 4.948 -.194 5.142 1825 ---- ---- ---- ---- 4.899 -.193 5.092 29 1830 ---- ---- ---- ---- 4.849 -.194 5.043 1835 ---- ---- ---- ---- 4.799 -.194 4.993 1840 ---- ---- ---- ---- 4.749 -.194 4.943 1845 ---- ---- ---- ---- 4.700 -.194 4.894 1850 ---- ---- ---- ---- 4.650 -.194 4.844 3 1855 ---- ---- ---- ---- 4.600 -.195 4.795 1860 ---- ---- ---- ---- 4.551 -.194 4.745 1865 ---- ---- ---- ---- 4.501 -.195 4.696 1870 ---- ---- ---- ---- 4.452 -.194 4.646 1875 ---- ---- ---- ---- 4.402 -.195 4.597 5 1880 ---- ---- ---- ---- 4.352 -.195 4.547 1885 ---- ---- ---- ---- 4.303 -.195 4.498 1890 ---- ---- ---- ---- 4.253 -.195 4.448 1895 ---- ---- ---- ---- 4.204 -.195 4.399 1 1900 ---- ---- ---- ---- 4.154 -.195 4.349 28 1905 ---- ---- ---- ---- 4.105 -.195 4.300 1910 ---- ---- ---- ---- 4.056 -.194 4.250 1915 ---- ---- ---- ---- 4.006 -.195 4.201 1920 ---- ---- ---- ---- 3.957 -.194 4.151 1925 ---- ---- ---- ---- 3.908 -.194 4.102 2 1930 ---- ---- ---- ---- 3.858 -.194 4.052 1935 ---- ---- ---- ---- 3.809 -.194 4.003 4 1940 ---- ---- ---- ---- 3.760 -.193 3.953 3 1945 ---- ---- ---- ---- 3.711 -.193 3.904 4 1950 ---- ---- ---- ---- 3.662 -.192 3.854 3 1955 ---- ---- ---- ---- 3.613 -.192 3.805 1960 ---- ---- ---- ---- 3.564 -.192 3.756 3 1965 ---- ---- ---- ---- 3.515 -.192 3.707 1970 ---- ---- ---- ---- 3.466 -.192 3.658 1975 ---- ---- ---- ---- 3.418 -.191 3.609 3 1980 ---- ---- ---- ---- 3.369 -.191 3.560 1985 ---- ---- ---- ---- 3.321 -.191 3.512 3 1990 ---- ---- ---- ---- 3.272 -.191 3.463 5 1995 ---- ---- ---- ---- 3.224 -.191 3.415 8 2000 ---- ---- 3.062A 3.062A 3.176 -.190 3.366 199 2005 ---- ---- ---- ---- 3.127 -.191 3.318 8 2010 ---- ---- ---- ---- 3.079 -.191 3.270 9 2015 ---- ---- ---- ---- 3.031 -.191 3.222 3 2020 ---- ---- ---- ---- 2.984 -.190 3.174 45 2025 2.890 2.890 2.808A 3.007B 2.936 -.190 4 3.126 52 2030 ---- ---- ---- ---- 2.889 -.190 3.079 16 2035 ---- ---- ---- ---- 2.841 -.190 3.031 4 2040 ---- ---- ---- ---- 2.794 -.190 2.984 8 2045 ---- ---- ---- ---- 2.747 -.190 2.937 2050 ---- ---- 2.572A 2.572A 2.700 -.190 2.890 93 2055 ---- ---- ---- ---- 2.653 -.190 2.843 13 2060 ---- ---- ---- ---- 2.607 -.190 2.797 3 2065 ---- ---- ---- ---- 2.561 -.189 2.750 9 2070 ---- ---- ---- ---- 2.515 -.189 2.704 5 2075 ---- ---- 2.344A 2.344A 2.469 -.189 2.658 5 2080 ---- ---- ---- ---- 2.423 -.190 2.613 10 2085 ---- ---- ---- ---- 2.378 -.189 2.567 5 2090 ---- ---- ---- ---- 2.333 -.189 2.522 24 2095 ---- ---- ---- ---- 2.288 -.189 2.477 41 2100 2.287 2.287 2.125A 2.125A 2.244 -.188 1 2.432 212 2105 ---- ---- 2.167A 2.167A 2.200 -.187 2.387 2 2110 ---- ---- 2.098A 2.098A 2.156 -.187 2.343 9 2115 ---- ---- 2.056A 2.056A 2.112 -.187 2.299 4 2120 ---- ---- 2.014A 2.014A 2.069 -.187 2.256 17 2125 ---- ---- 1.914A 1.914A 2.026 -.186 2.212 1 47 2130 ---- ---- 1.931A 1.931A 1.984 -.185 2.169 2 2135 ---- ---- 1.890A 1.890A 1.942 -.185 2.127 5 2140 ---- ---- 1.849A 1.849A 1.900 -.184 2.084 8 2145 ---- ---- 1.809A 1.809A 1.859 -.183 2.042 17 2150 ---- ---- 1.709A 1.709A 1.818 -.183 2.001 149 2155 ---- ---- 1.730A 1.730A 1.778 -.182 1.960 7 2160 ---- ---- 1.691A 1.691A 1.738 -.181 1.919 14 2165 ---- ---- 1.652A 1.652A 1.698 -.181 1.879 13 2170 ---- ---- 1.614A 1.614A 1.659 -.180 1.839 6 2175 ---- ---- 1.519A 1.519A 1.621 -.178 1 1.799 99 2180 ---- ---- 1.540A 1.540A 1.582 -.178 1.760 5 2185 ---- ---- 1.503A 1.503A 1.545 -.177 1.722 23 2190 ---- ---- 1.468A 1.468A 1.508 -.176 1.684 161 2195 ---- ---- 1.432A 1.432A 1.471 -.175 1.646 6 2200 ---- ---- 1.339A 1.339A 1.435 -.174 1.609 9 1234 2205 ---- ---- 1.364A 1.364A 1.400 -.173 1.573 46 2210 ---- ---- 1.331A 1.331A 1.365 -.172 1.537 46 2215 ---- ---- 1.299A 1.299A 1.331 -.170 1.501 1 43 2220 ---- ---- 1.267A 1.267A 1.297 -.169 1.466 35 2225 ---- ---- 1.169A 1.169A 1.264 -.168 1.432 3 141 2230 ---- ---- 1.141A 1.141A 1.231 -.167 1.398 82 2235 ---- ---- 1.111A 1.111A 1.199 -.166 1.365 18 2240 1.157 1.157 1.081A 1.150A 1.167 -.165 4 1.332 1 17 2245 ---- ---- 1.052A 1.052A 1.136 -.164 1.300 1 44 2250 ---- ---- 1.023A 1.023A 1.105 -.163 27 1.268 1 533 2255 ---- ---- .995A .995A 1.075 -.162 1.237 89 2260 ---- ---- .968A .968A 1.045 -.161 1.206 7 21 2265 1.009 1.009 .941A 1.040B 1.016 -.160 4 1.176 17 2270 ---- ---- .908A .908A .988 -.158 1.146 87 2275 ---- 1.142B .883A .883A .960 -.157 21 1.117 1 255 2280 ---- 1.112B .863A .863A .933 -.155 1.088 4 15 2285 ---- 1.084B .839A .839A .906 -.154 1.060 51 2290 ---- 1.056B .815A .815A .880 -.153 1.033 16 2295 ---- 1.028B .791A .791A .855 -.151 1.006 20 2300 .863 1.001B .764A .860 .830 -.149 42 .979 51 499 2305 ---- .975B .747A .747A .806 -.147 .953 2 26 2310 ---- .949B .725A .725A .782 -.146 .928 41 2315 .716 .924B .704A .790B .759 -.144 2 .903 2 15 2320 ---- .899B .683A .683A .736 -.143 .879 3 38 2325 .778 .875B .665A .746B .714 -.141 15 .855 21 217 2330 .654 .852B .644A .725B .693 -.139 33 .832 25 2335 ---- .829B .625A .625A .672 -.138 .810 16 2340 ---- .807B .607A .607A .651 -.137 .788 8 23 2345 ---- .785B .589A .589A .631 -.135 80 .766 13 59 2350 .708 .763B .571A .603A .612 -.133 7 .745 12 285 2355 ---- .743B .555A .555A .593 -.132 .725 36 2360 ---- .722B .538A .538A .575 -.130 .705 52 2365 ---- .702B .521A .521A .557 -.128 .685 13 2370 ---- .683B .504A .504A .540 -.127 .667 15 2375 .613 .664B .489A .642B .523 -.125 1 .648 48 227 2380 .539 .646B .469 .539B .507 -.123 2 .630 3 30 2385 ---- .628B .460A .460A .491 -.122 .613 22 2390 ---- .610B .447A .447A .476 -.120 .596 7 2395 .481 .593B .434A .434A .461 -.118 1 .579 4 52 2400 .530 .576B .422A .472 .447 -.116 15 .563 24 1436 2405 ---- .560B .407A .407A .433 -.115 .548 161 2410 ---- .545B .397A .397A .420 -.113 .533 4 7 2415 ---- .530B .383A .383A .407 -.111 .518 28 2420 ---- .515B .372A .372A .394 -.109 .503 15 18 2425 .478 .501B .360A .360A .382 -.108 9 .490 22 174 2430 ---- .487B .349A .349A .370 -.106 .476 31 2435 .362 .473B .340A .350A .359 -.104 185 .463 43 2440 ---- .460B .330A .330A .348 -.102 1 .450 4 18 2445 ---- .447B .320A .320A .337 -.101 .438 34 2450 .313 .435B .310A .350B .327 -.098 13 .425 63 504 2455 ---- .423B .302A .302A .317 -.097 .414 2 15 2460 ---- .411B .292A .292A .308 -.094 .402 11 30 2465 .304 .400B .285A .285A .298 -.093 5 .391 2 14 2470 .284 .389B .277A .299B .289 -.091 3 .380 8 19 2475 ---- .378B .267A .267A .281 -.089 .370 8 252 2480 ---- .368B .259A .259A .272 -.087 .359 13 73 2485 ---- .357B .254A .254A .264 -.086 .350 10 2490 ---- .348B .245A .245A .256 -.084 .340 2 6 2495 ---- .338B .240A .240A .248 -.082 .330 16 2500 .343 .343 .231A .231A .241 -.080 61 .321 60 1353 2505 ---- .320B .225A .225A .234 -.078 .312 4 18 2510 .224 .311B .220A .234B .227 -.077 40 .304 3 25 2515 ---- .303B .213A .213A .221 -.075 162 .296 2 7 2520 ---- .294B .208A .208A .214 -.074 .288 16 2525 ---- .286B .203A .203A .208 -.072 .280 6 87 2530 .214 .279B .195A .218B .202 -.070 1 .272 7 2535 ---- .271B .191A .191A .196 -.069 .265 22 2540 ---- .264B .187A .187A .191 -.067 .258 6 22 2545 ---- .257B .182A .182A .185 -.066 2 .251 3 2550 ---- .250B .176A .176A .180 -.065 2 .245 4 88 2555 ---- .243B .171A .171A .175 -.063 .238 1 29 2560 ---- .237B .167A .167A .170 -.062 .232 10 12 2565 ---- .231B .164A .164A .166 -.060 .226 5 13 2570 ---- .225B .158A .158A .161 -.059 2 .220 8 9 2575 .161 .219B .154A .158A .157 -.058 22 .215 7 38 2580 .153 .213B .148 .165B .153 -.056 9 .209 10 5 2585 .149 .208B .146 .161B .149 -.055 6 .204 12 2590 .145 .202B .143A .143A .145 -.054 4 .199 21 2595 ---- .197B .140A .140A .141 -.053 .194 5 2600 .164 .192B .135A .135A .137 -.052 38 .189 23 394 2605 ---- .187B .133A .133A .134 -.051 .185 8 2610 .131 .183B .128A .128A .130 -.050 2 .180 10 2615 ---- .178B .128A .128A .127 -.049 .176 10 2620 ---- .173B .120A .120A .124 -.048 .172 4 7 2625 ---- .169B .120A .120A .120 -.048 .168 1 58 2650 ---- ---- .109A .109A .106 -.043 .149 7 391 2675 .131 .131 .096A .107B .094 -.039 12 .133 6 118 2700 .088 .088 .088 .088 .083 -.036 12 .119 62 718 2725 ---- ---- .079A .079A .075 -.032 .107 2 38 2750 ---- ---- .070A .070A .067 -.030 .097 3 264 2775 ---- ---- .065A .065A .061 -.027 .088 1 16 2800 .060 .060 .057 .057 .055 -.025 7 .080 43 460 2825 ---- ---- .056A .056A .050 -.023 .073 70 2850 ---- ---- .052A .052A .046 -.022 .068 39 26 2875 ---- ---- .048A .048A .042 -.020 .062 4 2900 .044 .044 .044 .044 .039 -.019 3 .058 1 37 2925 ---- ---- .041A .041A .036 -.018 .054 20 2950 ---- ---- .039A .039A .034 -.016 .050 20 2975 ---- ---- .036A .036A .032 -.014 .046 14 3000 .030 .030 .030 .030 .030 -.013 12 .043 2 805 3025 ---- ---- .032A .032A .028 -.013 .041 33 3050 ---- ---- .029A .029A .027 -.011 .038 8 3075 ---- ---- .028A .028A .025 -.011 .036 101 3100 ---- ---- .026A .026A .024 -.010 .034 52 3125 ---- ---- .025A .025A .023 -.009 .032 3150 ---- ---- .023A .023A .022 -.008 .030 13 3175 ---- ---- .022A .022A .021 -.007 .028 18 3200 .020 .020 .019 .019 .019 -.008 3 .027 2 69 3225 ---- ---- .020A .020A .018 -.007 .025 1 9 3250 ---- ---- .019A .019A .017 -.007 .024 7 3275 ---- ---- .018A .018A .016 -.007 .023 3 3300 ---- ---- .017A .017A .015 -.007 .022 516 3325 ---- ---- .016A .016A .015 -.006 .021 17 3350 ---- ---- .016A .016A .014 -.006 .020 5 3375 ---- ---- .015A .015A .013 -.006 .019 3 3400 ---- ---- .014A .014A .012 -.006 .018 1 107 3425 ---- ---- .014A .014A .011 -.006 .017 4 3450 ---- ---- .013A .013A .011 -.005 .016 4 3500 ---- ---- .012A .012A .010 -.005 .015 500 4000 .005 .005 .005 .005 .005 -.003 55 .008 494 5000 ---- ---- ---- ---- .004 -.001 .005 1 101 6000 ---- ---- ---- ---- .003 -.001 .004 88 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- 15.145 -.194 15.339 8000 ---- ---- ---- ---- .003 UNCH .003 86 825 ---- ---- ---- ---- 14.895 -.194 15.089 850 ---- ---- ---- ---- 14.645 -.194 14.839 875 ---- ---- ---- ---- 14.395 -.194 14.589 900 ---- ---- ---- ---- 14.145 -.194 14.339 9000 ---- ---- ---- ---- .002 -.001 .003 44 925 ---- ---- ---- ---- 13.895 -.194 14.089 950 ---- ---- ---- ---- 13.645 -.194 13.839 975 ---- ---- ---- ---- 13.395 -.194 13.589 SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 13.085 -.193 13.278 1050 ---- ---- ---- ---- 12.835 -.193 13.028 1075 ---- ---- ---- ---- 12.585 -.193 12.778 1100 ---- ---- ---- ---- 12.335 -.193 12.528 1125 ---- ---- ---- ---- 12.085 -.193 12.278 1150 ---- ---- ---- ---- 11.835 -.193 12.028 1175 ---- ---- ---- ---- 11.585 -.193 11.778 1200 ---- ---- ---- ---- 11.335 -.193 11.528 1225 ---- ---- ---- ---- 11.085 -.193 11.278 1250 ---- ---- ---- ---- 10.835 -.193 11.028 1275 ---- ---- ---- ---- 10.585 -.193 10.778 1300 ---- ---- ---- ---- 10.335 -.193 10.528 1325 ---- ---- ---- ---- 10.085 -.193 10.278 1350 ---- ---- ---- ---- 9.835 -.193 10.028 1375 ---- ---- ---- ---- 9.585 -.193 9.778 1400 ---- ---- ---- ---- 9.335 -.193 9.528 1425 ---- ---- ---- ---- 9.085 -.193 9.278 1450 ---- ---- ---- ---- 8.835 -.193 9.028 1475 ---- ---- ---- ---- 8.585 -.193 8.778 1500 ---- ---- ---- ---- 8.335 -.193 8.528 1525 ---- ---- ---- ---- 8.085 -.193 8.278 1550 ---- ---- ---- ---- 7.835 -.193 8.028 1575 ---- ---- ---- ---- 7.585 -.193 7.778 1600 ---- ---- ---- ---- 7.335 -.193 7.528 1625 ---- ---- ---- ---- 7.085 -.193 7.278 1650 ---- ---- ---- ---- 6.835 -.193 7.028 1675 ---- ---- ---- ---- 6.586 -.192 6.778 1700 ---- ---- ---- ---- 6.337 -.192 6.529 1725 ---- ---- ---- ---- 6.089 -.191 6.280 1750 ---- ---- ---- ---- 5.841 -.191 6.032 1775 ---- ---- ---- ---- 5.595 -.190 5.785 2 1800 ---- ---- ---- ---- 5.349 -.191 5.540 1 1825 ---- ---- ---- ---- 5.104 -.191 5.295 4 1835 ---- ---- ---- ---- 5.007 -.190 5.197 1840 ---- ---- ---- ---- 4.958 -.190 5.148 1845 ---- ---- ---- ---- 4.909 -.191 5.100 1850 ---- ---- ---- ---- 4.861 -.190 5.051 4 1855 ---- ---- ---- ---- 4.812 -.191 5.003 1860 ---- ---- ---- ---- 4.764 -.190 4.954 1865 ---- ---- ---- ---- 4.715 -.191 4.906 1870 ---- ---- ---- ---- 4.667 -.190 4.857 1875 ---- ---- ---- ---- 4.619 -.190 4.809 5 1880 ---- ---- ---- ---- 4.570 -.190 4.760 1885 ---- ---- ---- ---- 4.522 -.190 4.712 1890 ---- ---- ---- ---- 4.474 -.190 4.664 1895 ---- ---- ---- ---- 4.426 -.190 4.616 1900 ---- ---- 4.245A 4.245A 4.378 -.190 4.568 1 1905 ---- ---- ---- ---- 4.330 -.190 4.520 1910 ---- ---- ---- ---- 4.283 -.189 4.472 1915 ---- ---- ---- ---- 4.235 -.190 4.425 1920 ---- ---- ---- ---- 4.188 -.189 4.377 1925 ---- ---- 4.010A 4.010A 4.140 -.190 4.330 5 1930 ---- ---- ---- ---- 4.093 -.189 4.282 1935 ---- ---- ---- ---- 4.046 -.189 4.235 2 1940 ---- ---- ---- ---- 3.998 -.190 4.188 1945 ---- ---- ---- ---- 3.951 -.189 4.140 3 1950 ---- ---- 3.775A 3.775A 3.904 -.190 4.094 23 1955 ---- ---- ---- ---- 3.858 -.189 4.047 1960 ---- ---- ---- ---- 3.811 -.189 4.000 1965 ---- ---- ---- ---- 3.765 -.188 3.953 1970 ---- ---- ---- ---- 3.718 -.189 3.907 1975 ---- ---- 3.545A 3.545A 3.672 -.189 3.861 1980 ---- ---- ---- ---- 3.626 -.189 3.815 4 1985 ---- ---- ---- ---- 3.580 -.189 3.769 1990 ---- ---- ---- ---- 3.534 -.189 3.723 10 1995 ---- ---- ---- ---- 3.489 -.188 3.677 3 2000 ---- ---- 3.320A 3.320A 3.443 -.189 3.632 7 2005 ---- ---- ---- ---- 3.398 -.188 3.586 3 2010 ---- ---- ---- ---- 3.353 -.188 3.541 2 2015 ---- ---- ---- ---- 3.309 -.187 3.496 3 2020 ---- ---- ---- ---- 3.264 -.187 3.451 60 2025 ---- ---- 3.100A 3.100A 3.220 -.186 3.406 3 2030 ---- ---- ---- ---- 3.176 -.186 3.362 73 2035 ---- ---- ---- ---- 3.132 -.185 3.317 2040 ---- ---- ---- ---- 3.089 -.184 3.273 1 2045 ---- ---- 3.012A 3.012A 3.046 -.183 3.229 1 2050 ---- ---- 2.885A 2.885A 3.003 -.183 3.186 12 2055 ---- ---- 2.898A 2.898A 2.960 -.182 3.142 1 2060 ---- ---- 2.858A 2.858A 2.917 -.182 3.099 2065 ---- ---- 2.816A 2.816A 2.875 -.181 3.056 2070 ---- ---- 2.775A 2.775A 2.833 -.180 3.013 1 2075 ---- ---- 2.675A 2.675A 2.791 -.179 2.970 5 2080 ---- ---- 2.693A 2.693A 2.750 -.178 2.928 4 2085 ---- ---- 2.652A 2.652A 2.709 -.177 2.886 13 2090 ---- ---- 2.612A 2.612A 2.668 -.176 2.844 2095 ---- ---- 2.572A 2.572A 2.627 -.176 2.803 21 2100 ---- ---- 2.471A 2.471A 2.586 -.176 2.762 8 44 2105 ---- ---- 2.493A 2.493A 2.546 -.175 2.721 4 2110 ---- ---- 2.454A 2.454A 2.506 -.175 2.681 2115 ---- ---- 2.416A 2.416A 2.466 -.174 2.640 4 2120 ---- ---- 2.377A 2.377A 2.426 -.174 2.600 4 2125 ---- ---- 2.279A 2.279A 2.387 -.174 2.561 71 2130 ---- ---- 2.302A 2.302A 2.348 -.174 2.522 1 2135 ---- ---- 2.265A 2.265A 2.309 -.174 2.483 3 2140 ---- ---- 2.228A 2.228A 2.271 -.173 2.444 2145 ---- ---- 2.191A 2.191A 2.233 -.173 2.406 2 2150 ---- ---- 2.093A 2.093A 2.196 -.172 2.368 1 28 2155 ---- ---- 2.120A 2.120A 2.158 -.173 2.331 4 2160 ---- ---- 2.085A 2.085A 2.122 -.172 2.294 2 2165 ---- ---- 2.050A 2.050A 2.085 -.172 2.257 15 2170 ---- ---- 2.016A 2.016A 2.049 -.172 2.221 3 2175 ---- ---- 1.919A 1.919A 2.014 -.171 2.185 22 2180 ---- ---- 1.949A 1.949A 1.979 -.170 2.149 16 2185 ---- ---- 1.916A 1.916A 1.944 -.170 2.114 4 2190 ---- ---- 1.884A 1.884A 1.910 -.169 2.079 24 2195 ---- ---- 1.852A 1.852A 1.876 -.168 2.044 5 2200 ---- ---- 1.754A 1.754A 1.843 -.167 2.010 140 2205 ---- ---- 1.789A 1.789A 1.810 -.166 1.976 10 2210 ---- ---- 1.758A 1.758A 1.777 -.166 1.943 22 2215 ---- ---- 1.658A 1.658A 1.745 -.165 1.910 1 2220 ---- ---- 1.627A 1.627A 1.714 -.163 1.877 2 2225 ---- ---- 1.597A 1.597A 1.683 -.162 6 1.845 8 166 2230 ---- ---- 1.568A 1.568A 1.652 -.161 1.813 3 2235 ---- ---- 1.538A 1.538A 1.621 -.161 1.782 2 2240 ---- ---- 1.510A 1.510A 1.591 -.160 1.751 3 2245 ---- ---- 1.481A 1.481A 1.562 -.158 1.720 4 2250 ---- ---- 1.452A 1.452A 1.532 -.158 1.690 8 290 2255 ---- ---- 1.426A 1.426A 1.503 -.157 1.660 7 2260 1.439 1.439 1.399A 1.434A 1.475 -.155 1 1.630 1 2265 ---- ---- 1.373A 1.373A 1.447 -.154 1.601 1 2270 ---- ---- 1.344A 1.344A 1.419 -.154 1.573 5 2275 ---- 1.565B 1.312A 1.312A 1.391 -.153 1.544 17 2280 ---- 1.536B 1.292A 1.292A 1.364 -.152 1.516 2 2285 ---- 1.509B 1.268A 1.268A 1.338 -.151 1.489 7 2290 ---- 1.481B 1.242A 1.242A 1.312 -.150 1.462 4 2295 ---- 1.454B 1.219A 1.219A 1.286 -.149 1.435 8 2300 ---- 1.428B 1.195A 1.195A 1.261 -.148 76 1.409 109 2305 ---- 1.402B 1.171A 1.171A 1.236 -.147 1.383 25 2310 ---- 1.376B 1.149A 1.149A 1.212 -.146 1.358 3 12 2315 ---- 1.351B 1.126A 1.126A 1.189 -.144 1.333 6 2320 ---- 1.326B 1.104A 1.104A 1.166 -.142 1.308 6 2325 ---- 1.301B 1.081A 1.081A 1.143 -.141 16 1.284 115 2330 1.086 1.277B 1.060A 1.060A 1.121 -.139 2 1.260 3 2335 ---- 1.254B 1.038A 1.038A 1.099 -.138 1.237 2 2340 1.030 1.230B 1.018A 1.128B 1.078 -.136 1 1.214 4 2345 ---- 1.207B .997A .997A 1.057 -.134 1.191 2 50 2350 1.135 1.185B .978A 1.031A 1.037 -.132 4 1.169 2 77 2355 ---- 1.163B .958A .958A 1.017 -.130 1.147 54 2360 .946 1.141B .939A 1.043B .997 -.129 2 1.126 1 1 2365 .957 1.119B .920A .920A .978 -.126 4 1.104 10 2370 ---- 1.099B .902A .902A .959 -.125 1.084 2375 ---- 1.078B .884A .884A .940 -.123 1.063 197 2380 ---- 1.058B .867A .867A .922 -.122 1.044 2 17 2385 ---- 1.038B .849A .849A .904 -.120 1.024 2390 ---- 1.018B .832A .832A .886 -.119 1.005 2395 .827 .999B .815A .909B .869 -.117 1 .986 20 2400 ---- .980B .799A .799A .852 -.115 16 .967 3 176 2405 ---- .962B .783A .783A .835 -.114 .949 7 2410 ---- .944B .768A .768A .819 -.112 .931 2415 ---- .926B .752A .752A .803 -.111 .914 4 2420 ---- .908B .737A .737A .787 -.110 .897 8 2425 ---- .891B .722A .722A .771 -.109 .880 14 47 2430 ---- .874B .708A .708A .756 -.108 .864 2 2 2435 ---- .858B .694A .694A .741 -.106 .847 2440 ---- .841B .680A .680A .727 -.105 .832 2445 ---- .825B .667A .667A .712 -.104 .816 2450 .739 .810B .654A .654A .698 -.103 101 .801 228 2455 ---- .794B .641A .641A .685 -.101 .786 2460 ---- .780B .628A .628A .671 -.100 .771 2465 ---- .765B .616A .616A .658 -.099 .757 17 2470 ---- .751B .604A .604A .645 -.098 .743 2475 ---- .736B .592A .592A .632 -.097 .729 45 2480 ---- .723B .580A .580A .620 -.095 .715 125 2485 ---- .709B .569A .569A .608 -.094 .702 2490 ---- .696B .558A .558A .596 -.093 .689 2495 ---- .683B .547A .547A .585 -.091 .676 2500 .620 .670B .535A .594B .573 -.090 5 .663 33 1269 2505 ---- .657B .524A .524A .562 -.089 .651 2510 ---- .645B .514A .514A .551 -.088 .639 2515 ---- .633B .504A .504A .541 -.086 .627 2520 ---- .621B .494A .494A .530 -.086 .616 2525 ---- .610B .485A .485A .520 -.084 .604 5 21 2530 ---- .598B .476A .476A .510 -.083 .593 2 2 2535 ---- .587B .467A .467A .500 -.083 .583 2540 ---- .576B .458A .458A .491 -.081 .572 3 3 2545 ---- .566B .449A .449A .482 -.079 .561 2550 ---- .555B .441A .441A .472 -.079 1 .551 207 2555 ---- ---- ---- .433A .464 ---- ---- 2575 ---- .506B .401A .401A .430 -.073 1 .503 7 32 2600 .392 .462B .362A .386A .391 -.069 120 .460 15 477 2625 ---- .422B .335A .335A .357 -.064 3 .421 23 26 2650 ---- ---- .307A .307A .326 -.060 .386 1 195 2675 ---- ---- .281A .281A .299 -.055 .354 12 2700 .281 .281 .259A .273A .274 -.051 1 .325 17 371 2725 ---- ---- .237A .237A .252 -.048 5 .300 1 24 2750 ---- ---- .219A .219A .232 -.044 .276 8 157 2775 ---- ---- .203A .203A .214 -.042 .256 2 149 2800 ---- ---- .188A .188A .197 -.040 5 .237 7 665 2825 ---- ---- .175A .175A .183 -.036 .219 18 2850 ---- ---- .163A .163A .169 -.035 .204 9 54 2875 ---- ---- .153A .153A .157 -.033 .190 27 2900 ---- ---- .144A .144A .146 -.031 .177 14 987 2925 ---- ---- .135A .135A .137 -.029 .166 16 2950 ---- ---- .127A .127A .128 -.027 .155 52 2975 ---- ---- .119A .119A .120 -.026 .146 23 3000 ---- ---- .113A .113A .112 -.025 .137 4 200 3025 ---- ---- .107A .107A .106 -.023 .129 34 3050 ---- ---- .101A .101A .099 -.023 .122 6 3075 ---- ---- .096A .096A .093 -.022 .115 11 3100 ---- ---- .092A .092A .088 -.021 .109 1 29 3125 ---- ---- .087A .087A .084 -.020 .104 2 3150 ---- ---- .083A .083A .079 -.020 .099 1 18 3175 ---- ---- .080A .080A .076 -.018 .094 1 9 3200 ---- ---- .077A .077A .072 -.018 .090 73 3225 ---- ---- .074A .074A .069 -.017 .086 3250 ---- ---- .071A .071A .066 -.017 .083 3 3275 ---- ---- .068A .068A .063 -.017 .080 2 3300 ---- ---- .066A .066A .061 -.016 .077 5 3325 ---- ---- .064A .064A .058 -.016 .074 1 3350 ---- ---- .061A .061A .056 -.015 .071 16 47 3375 ---- ---- .059A .059A .054 -.015 .069 3 3400 ---- ---- .057A .057A .052 -.014 .066 13 3425 ---- ---- .055A .055A .050 -.014 .064 4 3450 .051 .051 .051 .051 .048 -.014 1 .062 3 3475 .049 .049 .049 .049 .047 -.013 1 .060 37 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.335 -.193 13.528 10000 .003 .003 .003 .003 .004 -.001 15 .005 331 1025 ---- ---- ---- ---- 13.085 -.193 13.278 1050 ---- ---- ---- ---- 12.835 -.193 13.028 1075 ---- ---- ---- ---- 12.585 -.193 12.778 1100 ---- ---- ---- ---- 12.335 -.193 12.528 1125 ---- ---- ---- ---- 12.085 -.193 12.278 1150 ---- ---- ---- ---- 11.835 -.193 12.028 1175 ---- ---- ---- ---- 11.585 -.193 11.778 1200 ---- ---- ---- ---- 11.335 -.193 11.528 1225 ---- ---- ---- ---- 11.085 -.193 11.278 1250 ---- ---- ---- ---- 10.835 -.193 11.028 1275 ---- ---- ---- ---- 10.585 -.193 10.778 1300 ---- ---- ---- ---- 10.335 -.193 10.528 1325 ---- ---- ---- ---- 10.085 -.193 10.278 1350 ---- ---- ---- ---- 9.835 -.193 10.028 1375 ---- ---- ---- ---- 9.585 -.193 9.778 1400 ---- ---- ---- ---- 9.335 -.193 9.528 1425 ---- ---- ---- ---- 9.085 -.193 9.278 1450 ---- ---- ---- ---- 8.835 -.193 9.028 1475 ---- ---- ---- ---- 8.585 -.193 8.778 1500 ---- ---- ---- ---- 8.335 -.193 8.528 1525 ---- ---- ---- ---- 8.085 -.193 8.278 1550 ---- ---- ---- ---- 7.835 -.193 8.028 1 1575 ---- ---- ---- ---- 7.585 -.193 7.778 1600 ---- ---- ---- ---- 7.336 -.193 7.529 152 1625 ---- ---- ---- ---- 7.088 -.193 7.281 1650 ---- ---- ---- ---- 6.841 -.193 7.034 1 1675 ---- ---- ---- ---- 6.595 -.192 6.787 1 1700 ---- ---- ---- ---- 6.350 -.192 6.542 1725 ---- ---- ---- ---- 6.106 -.192 6.298 1750 ---- ---- ---- ---- 5.863 -.191 6.054 2 1775 ---- ---- ---- ---- 5.622 -.191 5.813 1800 ---- ---- ---- ---- 5.383 -.189 5.572 1825 ---- ---- 5.015A 5.015A 5.145 -.189 5.334 1 1850 ---- ---- 4.780A 4.780A 4.909 -.188 5.097 25 1875 ---- ---- 4.548A 4.548A 4.675 -.188 4.863 4 1900 ---- ---- 4.320A 4.320A 4.445 -.186 4.631 1925 ---- ---- 4.092A 4.092A 4.217 -.185 4.402 1 1950 ---- ---- 3.870A 3.870A 3.993 -.184 4.177 1 1975 ---- ---- 3.654A 3.654A 3.773 -.182 3.955 11 2000 ---- ---- 3.443A 3.443A 3.558 -.180 3.738 13 2025 ---- ---- 3.233A 3.233A 3.348 -.178 3.526 1 2050 ---- ---- 3.035A 3.035A 3.144 -.175 3.319 2 2075 ---- ---- 2.841A 2.841A 2.946 -.173 3.119 8 2100 ---- ---- 2.655A 2.655A 2.756 -.169 2.925 4 106 2125 ---- ---- 2.474A 2.474A 2.573 -.166 2.739 1 79 2150 ---- ---- 2.302A 2.302A 2.398 -.162 2.560 1 15 2175 ---- ---- 2.139A 2.139A 2.231 -.159 2.390 1 38 2200 ---- ---- 1.984A 1.984A 2.073 -.154 2.227 1 296 2225 ---- ---- 1.838A 1.838A 1.924 -.149 2.073 9 2250 ---- ---- 1.701A 1.701A 1.784 -.143 1.927 27 2275 ---- 1.799B 1.572A 1.572A 1.653 -.137 1.790 82 2300 1.630 1.669B 1.453A 1.570B 1.530 -.131 3 1.661 3 364 2325 ---- 1.547B 1.342A 1.342A 1.416 -.124 1.540 70 2350 1.269 1.434B 1.239A 1.239A 1.310 -.118 4 1.428 254 2375 ---- 1.329B 1.144A 1.144A 1.213 -.110 1.323 54 2400 ---- 1.231B 1.057A 1.057A 1.123 -.103 1.226 51 591 2425 ---- 1.142B .978A .978A 1.040 -.097 1.137 1 86 2450 ---- 1.059B .905A .905A .963 -.091 1.054 36 2475 ---- .982B .838A .838A .893 -.085 .978 1 152 2500 ---- .912B .777A .777A .828 -.080 .908 13 653 2525 .746 .847B .721A .789B .769 -.074 4 .843 92 2550 ---- .788B .669A .669A .715 -.069 .784 242 2575 ---- .733B .620A .620A .665 -.065 .730 17 2600 ---- .683B .577A .577A .620 -.061 .681 20 309 2625 ---- .637B .538A .538A .578 -.057 .635 9 2650 ---- .595B .502A .502A .539 -.054 .593 4 85 2675 ---- .556B .469A .469A .504 -.051 .555 212 2700 .453 .457 .439A .483B .471 -.049 8 .520 9 613 2725 ---- ---- .411A .411A .441 -.046 .487 5 41 2750 ---- ---- .386A .386A .413 -.044 .457 33 2775 ---- ---- .363A .363A .388 -.042 .430 33 2800 .364 .364 .342A .342A .364 -.040 1 .404 62 984 2825 ---- ---- .322A .322A .342 -.039 .381 5 2850 .312 .312 .304A .330B .322 -.037 6 .359 5 17 2875 .295 .295 .287A .311B .304 -.035 6 .339 26 2900 .288 .300 .272A .289A .287 -.034 14 .321 162 2925 ---- ---- .257A .257A .271 -.033 .304 78 2950 ---- ---- .244A .244A .256 -.032 .288 39 2975 ---- ---- .232A .232A .243 -.030 .273 2 3000 .233 .237 .221A .234A .230 -.030 28 .260 257 2598 3025 ---- ---- .211A .211A .218 -.029 .247 16 3050 ---- ---- .201A .201A .208 -.027 .235 20 3075 ---- ---- .191A .191A .198 -.027 .225 10 3100 ---- ---- .184A .184A .189 -.025 .214 29 3125 ---- ---- .176A .176A .180 -.025 1 .205 130 3150 ---- ---- .168A .168A .172 -.024 .196 97 3175 ---- ---- .162A .162A .164 -.024 .188 1 3200 ---- ---- .155A .155A .157 -.023 .180 233 3225 ---- ---- .149A .149A .151 -.022 .173 2 3250 ---- ---- .143A .143A .145 -.021 .166 36 37 3275 ---- ---- .138A .138A .139 -.020 .159 3300 ---- ---- .133A .133A .133 -.020 .153 231 3325 ---- ---- .128A .128A .128 -.020 .148 1 3350 ---- ---- .124A .124A .123 -.019 1 .142 2 3375 ---- ---- .120A .120A .119 -.018 .137 1 3400 ---- ---- .116A .116A .114 -.018 .132 93 3425 ---- ---- .112A .112A .110 -.018 .128 1 3450 ---- ---- .110A .110A .107 -.017 .124 3 3475 ---- ---- .106A .106A .103 -.017 .120 3500 ---- ---- .103A .103A .100 -.016 .116 10 2689 3525 ---- ---- .100A .100A .097 -.016 .113 8 3550 ---- ---- .098A .098A .094 -.015 .109 3575 ---- ---- .095A .095A .091 -.015 .106 4 3600 ---- ---- .092A .092A .089 -.015 .104 3 3625 ---- ---- .090A .090A .087 -.014 .101 3650 ---- ---- .088A .088A .084 -.014 .098 1 3675 ---- ---- .086A .086A .082 -.014 .096 3700 ---- ---- .084A .084A .081 -.012 .093 3725 ---- ---- .082A .082A .079 -.012 .091 3750 ---- ---- .080A .080A .077 -.012 .089 3775 ---- ---- .078A .078A .075 -.012 .087 4 3800 ---- ---- .076A .076A .074 -.011 .085 250 3825 ---- ---- .075A .075A .072 -.011 .083 3850 ---- ---- .073A .073A .071 -.010 .081 3875 ---- ---- .071A .071A .069 -.011 .080 3900 ---- ---- .070A .070A .068 -.010 .078 190 3925 ---- ---- .068A .068A .066 -.010 .076 3950 ---- ---- .067A .067A .065 -.010 .075 7 3975 ---- ---- .065A .065A .064 -.009 .073 4000 .060 .060 .060 .060 .062 -.010 40 .072 677 1093 4025 ---- ---- .062A .062A .061 -.009 .070 10 4050 ---- ---- .061A .061A .059 -.009 .068 24 4075 ---- ---- .060A .060A .058 -.009 .067 2 4500 ---- ---- .042A .042A .037 -.009 1 .046 20 5000 ---- ---- .028A .028A .023 -.009 .032 50 246 6000 ---- ---- .015A .015A .011 -.007 .018 75 7000 ---- ---- .010A .010A .007 -.005 .012 64 725 ---- ---- ---- ---- 16.085 -.193 16.278 750 ---- ---- ---- ---- 15.835 -.193 16.028 775 ---- ---- ---- ---- 15.585 -.193 15.778 800 ---- ---- ---- ---- 15.335 -.193 15.528 8000 ---- ---- ---- ---- .005 -.003 .008 13 825 ---- ---- ---- ---- 15.085 -.193 15.278 850 ---- ---- ---- ---- 14.835 -.193 15.028 875 ---- ---- ---- ---- 14.585 -.193 14.778 900 ---- ---- ---- ---- 14.335 -.193 14.528 9000 ---- ---- ---- ---- .004 -.002 .006 100 925 ---- ---- ---- ---- 14.085 -.193 14.278 950 ---- ---- ---- ---- 13.835 -.193 14.028 975 ---- ---- ---- ---- 13.585 -.193 13.778 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.032 -.184 13.216 1075 ---- ---- ---- ---- 12.782 -.184 12.966 1100 ---- ---- ---- ---- 12.532 -.184 12.716 1125 ---- ---- ---- ---- 12.282 -.184 12.466 1150 ---- ---- ---- ---- 12.032 -.184 12.216 1175 ---- ---- ---- ---- 11.782 -.184 11.966 1200 ---- ---- ---- ---- 11.532 -.184 11.716 1225 ---- ---- ---- ---- 11.282 -.184 11.466 1250 ---- ---- ---- ---- 11.032 -.184 11.216 1275 ---- ---- ---- ---- 10.782 -.184 10.966 1300 ---- ---- ---- ---- 10.532 -.184 10.716 1325 ---- ---- ---- ---- 10.282 -.184 10.466 1350 ---- ---- ---- ---- 10.032 -.184 10.216 1375 ---- ---- ---- ---- 9.782 -.184 9.966 1400 ---- ---- ---- ---- 9.532 -.184 9.716 1425 ---- ---- ---- ---- 9.282 -.184 9.466 1450 ---- ---- ---- ---- 9.032 -.184 9.216 1475 ---- ---- ---- ---- 8.782 -.184 8.966 1500 ---- ---- ---- ---- 8.532 -.184 8.716 1525 ---- ---- ---- ---- 8.282 -.184 8.466 1550 ---- ---- ---- ---- 8.033 -.184 8.217 1575 ---- ---- ---- ---- 7.785 -.183 7.968 1600 ---- ---- ---- ---- 7.538 -.183 7.721 1625 ---- ---- ---- ---- 7.292 -.182 7.474 1650 ---- ---- ---- ---- 7.047 -.182 7.229 1675 ---- ---- ---- ---- 6.803 -.182 6.985 1700 ---- ---- ---- ---- 6.560 -.182 6.742 1725 ---- ---- ---- ---- 6.319 -.182 6.501 1750 ---- ---- ---- ---- 6.080 -.181 6.261 1775 ---- ---- 5.712A 5.712A 5.842 -.181 6.023 1800 ---- ---- 5.480A 5.480A 5.607 -.179 5.786 1825 ---- ---- 5.248A 5.248A 5.373 -.179 5.552 1850 ---- ---- 5.016A 5.016A 5.143 -.177 5.320 1875 ---- ---- 4.792A 4.792A 4.915 -.176 5.091 1900 ---- ---- 4.568A 4.568A 4.690 -.176 4.866 1925 ---- ---- 4.349A 4.349A 4.469 -.174 4.643 1950 ---- ---- 4.134A 4.134A 4.252 -.172 4.424 1975 ---- ---- 3.919A 3.919A 4.039 -.171 4.210 2000 ---- ---- 3.716A 3.716A 3.831 -.169 4.000 1 2025 ---- ---- 3.516A 3.516A 3.628 -.167 3.795 3 2050 ---- ---- 3.322A 3.322A 3.431 -.165 3.596 2075 ---- ---- 3.134A 3.134A 3.240 -.162 3.402 2100 ---- ---- 2.952A 2.952A 3.055 -.159 3.214 2125 ---- ---- 2.777A 2.777A 2.877 -.155 3.032 2150 ---- ---- 2.609A 2.609A 2.707 -.151 2.858 2175 ---- ---- 2.449A 2.449A 2.544 -.146 2.690 2 2200 ---- ---- 2.296A 2.296A 2.388 -.142 2.530 7 2225 ---- ---- 2.151A 2.151A 2.240 -.137 2.377 2250 ---- ---- 2.013A 2.013A 2.100 -.132 2.232 2 2275 ---- 2.102B 1.883A 1.883A 1.968 -.126 2.094 2300 ---- 1.971B 1.761A 1.761A 1.844 -.119 1.963 50 2325 ---- 1.848B 1.647A 1.647A 1.727 -.113 1.840 2350 1.546 1.731B 1.539A 1.651B 1.617 -.108 3 1.725 1 2375 ---- 1.623B 1.439A 1.439A 1.515 -.101 1.616 2400 ---- 1.521B 1.346A 1.346A 1.419 -.096 1.515 5 2425 ---- 1.426B 1.259A 1.259A 1.331 -.089 1.420 2450 1.215 1.337B 1.179A 1.274B 1.248 -.084 1 1.332 200 2475 ---- 1.254B 1.104A 1.104A 1.171 -.079 1.250 2500 ---- 1.177B 1.035A 1.035A 1.099 -.074 200 1.173 207 2525 ---- 1.105B .971A .971A 1.033 -.069 1.102 4 2550 ---- 1.038B .912A .912A .971 -.065 1.036 13 2575 ---- .976B .857A .857A .914 -.061 .975 2 2600 ---- ---- .807A .807A .861 -.057 .918 65 2625 ---- ---- .756A .756A .811 -.054 .865 2650 ---- ---- .712A .712A .765 -.051 .816 2 2675 ---- ---- .672A .672A .722 -.049 .771 2700 ---- ---- .635A .635A .682 -.046 .728 1 20 2725 ---- ---- .600A .600A .644 -.045 .689 2 2750 ---- ---- .567A .567A .609 -.043 .652 56 2775 ---- ---- .537A .537A .577 -.040 .617 2800 ---- ---- .510A .510A .546 -.040 .586 2825 ---- ---- .484A .484A .518 -.038 .556 2850 ---- ---- .459A .459A .491 -.037 .528 2 2 2875 ---- ---- .437A .437A .467 -.035 .502 2900 ---- ---- .416A .416A .443 -.035 .478 2925 ---- ---- .396A .396A .422 -.033 .455 17 2950 ---- ---- .378A .378A .401 -.033 .434 140 2975 ---- ---- .361A .361A .382 -.031 .413 3000 ---- ---- .345A .345A .365 -.030 .395 3 8 3025 ---- ---- .330A .330A .348 -.029 .377 3050 ---- ---- .315A .315A .332 -.028 .360 3 3075 ---- ---- .302A .302A .318 -.027 .345 3100 ---- ---- .290A .290A .304 -.026 .330 10 3125 ---- ---- .278A .278A .291 -.025 .316 3150 ---- ---- .267A .267A .279 -.024 .303 1 1 3175 ---- ---- .257A .257A .267 -.024 .291 3200 ---- ---- .247A .247A .256 -.024 .280 2 3225 ---- ---- .238A .238A .246 -.023 .269 3250 ---- ---- .229A .229A .237 -.022 .259 3275 ---- ---- .221A .221A .228 -.021 .249 3300 ---- ---- .214A .214A .219 -.021 .240 3325 ---- ---- .206A .206A .211 -.020 .231 3350 ---- ---- .199A .199A .204 -.019 .223 3375 ---- ---- .193A .193A .197 -.019 .216 3400 ---- ---- .186A .186A .190 -.018 .208 3425 ---- ---- .181A .181A .184 -.018 .202 3450 ---- ---- .175A .175A .178 -.017 .195 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.532 -.184 13.716 10000 ---- ---- .014A .014A .010 -.005 .015 36 1025 ---- ---- ---- ---- 13.282 -.184 13.466 1050 ---- ---- ---- ---- 13.032 -.184 13.216 1075 ---- ---- ---- ---- 12.782 -.184 12.966 1100 ---- ---- ---- ---- 12.532 -.184 12.716 1125 ---- ---- ---- ---- 12.282 -.184 12.466 1150 ---- ---- ---- ---- 12.032 -.184 12.216 1175 ---- ---- ---- ---- 11.782 -.184 11.966 1200 ---- ---- ---- ---- 11.532 -.184 11.716 1225 ---- ---- ---- ---- 11.282 -.184 11.466 1250 ---- ---- ---- ---- 11.032 -.184 11.216 1275 ---- ---- ---- ---- 10.782 -.184 10.966 1300 ---- ---- ---- ---- 10.532 -.184 10.716 1325 ---- ---- ---- ---- 10.282 -.184 10.466 1350 ---- ---- ---- ---- 10.032 -.184 10.216 1375 ---- ---- ---- ---- 9.782 -.184 9.966 1400 ---- ---- ---- ---- 9.532 -.184 9.716 1425 ---- ---- ---- ---- 9.282 -.184 9.466 1450 ---- ---- ---- ---- 9.032 -.184 9.216 1475 ---- ---- ---- ---- 8.782 -.184 8.966 1500 ---- ---- ---- ---- 8.533 -.184 8.717 1525 ---- ---- ---- ---- 8.285 -.183 8.468 1550 ---- ---- ---- ---- 8.038 -.183 8.221 1575 ---- ---- ---- ---- 7.792 -.183 7.975 1600 ---- ---- ---- ---- 7.548 -.183 7.731 33 1625 ---- ---- ---- ---- 7.305 -.183 7.488 1650 ---- ---- ---- ---- 7.064 -.182 7.246 16 1675 ---- ---- ---- ---- 6.825 -.181 7.006 1700 ---- ---- 6.456A 6.456A 6.587 -.181 6.768 1 1725 ---- ---- 6.224A 6.224A 6.351 -.180 6.531 2 1750 ---- ---- 5.992A 5.992A 6.117 -.180 6.297 1 1775 ---- ---- 5.760A 5.760A 5.885 -.179 6.064 1800 ---- ---- 5.533A 5.533A 5.656 -.178 5.834 1825 ---- ---- 5.308A 5.308A 5.430 -.177 5.607 1850 ---- ---- 5.085A 5.085A 5.206 -.177 5.383 1875 ---- ---- 4.867A 4.867A 4.986 -.175 5.161 1900 ---- ---- 4.653A 4.653A 4.770 -.173 4.943 4 1925 ---- ---- 4.441A 4.441A 4.557 -.172 4.729 1950 ---- ---- 4.235A 4.235A 4.349 -.170 4.519 1975 ---- ---- 4.033A 4.033A 4.145 -.168 4.313 1 2000 ---- ---- 3.838A 3.838A 3.946 -.166 4.112 2025 ---- ---- 3.646A 3.646A 3.753 -.163 3.916 2050 ---- ---- 3.461A 3.461A 3.566 -.159 3.725 2075 ---- ---- 3.282A 3.282A 3.384 -.156 3.540 2100 ---- ---- 3.110A 3.110A 3.209 -.153 3.362 107 2125 ---- ---- 2.944A 2.944A 3.041 -.148 3.189 1 2150 ---- ---- 2.784A 2.784A 2.880 -.144 3.024 175 2175 ---- ---- 2.632A 2.632A 2.726 -.138 2.864 2200 ---- ---- 2.486A 2.486A 2.578 -.134 2.712 300 2225 ---- ---- 2.346A 2.346A 2.438 -.129 2.567 2250 ---- ---- 2.214A 2.214A 2.305 -.123 2.428 137 2275 ---- ---- 2.089A 2.089A 2.178 -.118 2.296 126 2300 ---- ---- 1.969A 1.969A 2.058 -.113 2.171 110 2325 ---- ---- 1.858A 1.858A 1.945 -.107 2.052 2350 ---- ---- 1.751A 1.751A 1.838 -.101 1.939 90 2375 ---- ---- 1.653A 1.653A 1.738 -.095 25 1.833 2400 ---- ---- 1.560A 1.560A 1.643 -.090 1.733 246 2425 ---- ---- 1.473A 1.473A 1.554 -.084 1.638 4 2450 ---- ---- 1.391A 1.391A 1.470 -.080 1.550 265 2475 ---- ---- 1.315A 1.315A 1.391 -.075 1.466 214 2500 ---- ---- 1.243A 1.243A 1.318 -.070 10 1.388 725 2525 ---- ---- 1.176A 1.176A 1.249 -.065 1.314 7 2550 ---- ---- 1.114A 1.114A 1.184 -.061 1.245 88 2575 ---- ---- 1.056A 1.056A 1.123 -.058 1.181 2600 ---- ---- 1.002A 1.002A 1.066 -.054 1.120 1 429 2625 ---- ---- .951A .951A 1.013 -.051 1.064 2650 ---- ---- .903A .903A .962 -.048 1.010 45 2675 ---- ---- .854A .854A .915 -.046 .961 15 2700 .840 .840 .812A .885B .871 -.043 2 .914 75 431 2725 ---- ---- .773A .773A .829 -.041 .870 2750 ---- ---- .737A .737A .790 -.039 .829 7 2775 ---- ---- .702A .702A .753 -.037 .790 2800 ---- ---- .670A .670A .719 -.035 .754 523 2825 ---- ---- .639A .639A .686 -.034 .720 2850 ---- ---- .611A .611A .655 -.033 .688 31 2875 ---- ---- .584A .584A .626 -.032 .658 2900 ---- ---- .559A .559A .599 -.030 .629 3 2925 ---- ---- .535A .535A .573 -.029 .602 1 2950 ---- ---- .513A .513A .549 -.028 .577 70 2975 ---- ---- .492A .492A .526 -.027 .553 14 3000 .487 .487 .472A .513B .504 -.027 3 .531 75 1027 3025 ---- ---- .453A .453A .483 -.026 .509 3050 ---- ---- .435A .435A .464 -.025 .489 2 3075 ---- ---- .418A .418A .446 -.024 .470 2 3100 ---- ---- .403A .403A .428 -.024 .452 106 3125 ---- ---- .388A .388A .412 -.023 .435 3150 .397 .397 .373A .395 .396 -.023 2 .419 8 3175 ---- ---- .360A .360A .381 -.022 .403 1 3200 ---- ---- .347A .347A .367 -.022 .389 56 3225 ---- ---- .335A .335A .354 -.021 .375 25 3250 ---- ---- .323A .323A .341 -.020 .361 100 3275 ---- ---- .312A .312A .329 -.020 .349 1 3300 ---- ---- .302A .302A .318 -.019 .337 2 3325 ---- ---- .293A .293A .307 -.019 .326 3350 ---- ---- .283A .283A .297 -.018 .315 3375 ---- ---- .274A .274A .287 -.018 .305 3400 ---- ---- .266A .266A .278 -.017 .295 500 3425 ---- ---- .258A .258A .269 -.017 .286 3450 ---- ---- .250A .250A .260 -.017 .277 9 3475 ---- ---- .242A .242A .252 -.016 .268 1 3500 ---- ---- .235A .235A .245 -.015 37 .260 1 129 3600 ---- ---- .210A .210A .217 -.014 .231 4000 ---- ---- .143A .143A .143 -.011 37 .154 1 115 4500 ---- ---- .100A .100A .094 -.010 .104 2 5000 ---- ---- ---- ---- .067 -.009 .076 57 6000 ---- ---- ---- ---- .037 -.006 .043 10 7000 ---- ---- ---- ---- .021 -.005 .026 50 8000 ---- ---- ---- ---- .014 -.005 .019 825 ---- ---- ---- ---- 15.282 -.184 15.466 850 ---- ---- ---- ---- 15.032 -.184 15.216 875 ---- ---- ---- ---- 14.782 -.184 14.966 900 ---- ---- ---- ---- 14.532 -.184 14.716 9000 ---- ---- ---- ---- .011 -.005 .016 925 ---- ---- ---- ---- 14.282 -.184 14.466 950 ---- ---- ---- ---- 14.032 -.184 14.216 975 ---- ---- ---- ---- 13.782 -.184 13.966 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.800 -.169 13.969 10000 ---- ---- ---- ---- .024 -.003 .027 13 1025 ---- ---- ---- ---- 13.550 -.169 13.719 1050 ---- ---- ---- ---- 13.300 -.169 13.469 1075 ---- ---- ---- ---- 13.050 -.169 13.219 1100 ---- ---- ---- ---- 12.800 -.169 12.969 1125 ---- ---- ---- ---- 12.550 -.169 12.719 1150 ---- ---- ---- ---- 12.300 -.169 12.469 1175 ---- ---- ---- ---- 12.050 -.169 12.219 1200 ---- ---- ---- ---- 11.800 -.169 11.969 1225 ---- ---- ---- ---- 11.550 -.169 11.719 1250 ---- ---- ---- ---- 11.300 -.169 11.469 1275 ---- ---- ---- ---- 11.050 -.169 11.219 1300 ---- ---- ---- ---- 10.800 -.169 10.969 1325 ---- ---- ---- ---- 10.550 -.169 10.719 1350 ---- ---- ---- ---- 10.300 -.169 10.469 1375 ---- ---- ---- ---- 10.050 -.169 10.219 1400 ---- ---- ---- ---- 9.800 -.170 9.970 1425 ---- ---- ---- ---- 9.552 -.170 9.722 1450 ---- ---- ---- ---- 9.306 -.169 9.475 1475 ---- ---- ---- ---- 9.061 -.169 9.230 1500 ---- ---- ---- ---- 8.817 -.170 8.987 4 1525 ---- ---- ---- ---- 8.575 -.170 8.745 1550 ---- ---- ---- ---- 8.335 -.171 8.506 1575 ---- ---- ---- ---- 8.097 -.171 8.268 1600 ---- ---- 7.732A 7.732A 7.861 -.171 8.032 1625 ---- ---- 7.499A 7.499A 7.627 -.171 7.798 1650 ---- ---- 7.267A 7.267A 7.395 -.171 7.566 1675 ---- ---- 7.042A 7.042A 7.165 -.172 7.337 1700 ---- ---- 6.816A 6.816A 6.938 -.172 7.110 1725 ---- ---- 6.594A 6.594A 6.714 -.171 6.885 1750 ---- ---- 6.374A 6.374A 6.492 -.172 6.664 1775 ---- ---- 6.158A 6.158A 6.274 -.171 6.445 1800 ---- ---- 5.946A 5.946A 6.058 -.171 6.229 2 1825 ---- ---- 5.735A 5.735A 5.846 -.171 6.017 1850 ---- ---- 5.529A 5.529A 5.638 -.170 5.808 1875 ---- ---- 5.326A 5.326A 5.433 -.170 5.603 2 1900 ---- ---- 5.128A 5.128A 5.233 -.169 5.402 2 1925 ---- ---- 4.935A 4.935A 5.037 -.167 5.204 2 1950 ---- ---- 4.745A 4.745A 4.845 -.166 5.011 4 1975 ---- ---- 4.560A 4.560A 4.657 -.165 4.822 2000 ---- ---- 4.380A 4.380A 4.474 -.164 4.638 15 2025 ---- ---- 4.205A 4.205A 4.297 -.161 4.458 2050 ---- ---- 4.035A 4.035A 4.124 -.159 4.283 1 2075 ---- ---- 3.870A 3.870A 3.956 -.158 4.114 2100 ---- ---- 3.710A 3.710A 3.794 -.155 3.949 5 2125 ---- ---- 3.556A 3.556A 3.637 -.153 3.790 100 2150 ---- ---- 3.407A 3.407A 3.485 -.151 3.636 2175 ---- ---- 3.264A 3.264A 3.340 -.147 3.487 2200 ---- ---- 3.127A 3.127A 3.199 -.145 3.344 5 2225 ---- ---- 2.995A 2.995A 3.065 -.141 3.206 2250 ---- ---- 2.869A 2.869A 2.936 -.138 3.074 17 2275 ---- ---- 2.748A 2.748A 2.813 -.134 2.947 227 2300 ---- ---- 2.632A 2.632A 2.695 -.130 2.825 69 2325 ---- ---- 2.522A 2.522A 2.583 -.126 2.709 75 2350 ---- ---- 2.416A 2.416A 2.475 -.123 2.598 1 2375 ---- ---- 2.316A 2.316A 2.373 -.118 2.491 2400 ---- ---- 2.220A 2.220A 2.276 -.113 100 2.389 3 226 2425 ---- ---- 2.129A 2.129A 2.183 -.109 2.292 7 2450 ---- ---- 2.043A 2.043A 2.095 -.105 2.200 2475 ---- ---- 1.961A 1.961A 2.012 -.100 2.112 50 2500 ---- ---- 1.883A 1.883A 1.932 -.096 2.028 80 2525 ---- ---- 1.808A 1.808A 1.857 -.092 1.949 9 2550 ---- ---- 1.738A 1.738A 1.785 -.088 1.873 126 2575 ---- ---- 1.671A 1.671A 1.717 -.084 1.801 140 2600 ---- ---- 1.608A 1.608A 1.652 -.081 100 1.733 1 216 2625 ---- ---- 1.548A 1.548A 1.591 -.077 1.668 60 2650 ---- ---- 1.490A 1.490A 1.533 -.074 1.607 151 2675 ---- ---- 1.436A 1.436A 1.477 -.072 1.549 1 2700 ---- ---- 1.384A 1.384A 1.424 -.069 1.493 336 2725 ---- ---- 1.335A 1.335A 1.374 -.066 1.440 2 2750 ---- ---- 1.288A 1.288A 1.326 -.064 1.390 7 2775 ---- ---- 1.244A 1.244A 1.280 -.062 1.342 2800 ---- ---- 1.202A 1.202A 1.236 -.060 1.296 387 2825 ---- ---- 1.161A 1.161A 1.194 -.059 1.253 2850 ---- ---- 1.116A 1.116A 1.154 -.057 1.211 34 2875 ---- ---- 1.080A 1.080A 1.115 -.056 1.171 8 2900 ---- ---- 1.045A 1.045A 1.078 -.055 1.133 3 2925 ---- ---- 1.011A 1.011A 1.043 -.053 1.096 2950 ---- ---- .979A .979A 1.009 -.052 1.061 1 2975 ---- ---- .949A .949A .977 -.051 1.028 3000 ---- ---- .900A .900A .946 -.050 .996 14 1963 3025 ---- ---- .891A .891A .916 -.050 .966 5 3050 ---- ---- .865A .865A .888 -.049 .937 1 3075 ---- ---- .839A .839A .861 -.048 .909 3100 ---- ---- .815A .815A .835 -.047 .882 14 3125 ---- ---- .791A .791A .811 -.045 .856 3150 ---- ---- .768A .768A .787 -.044 .831 1 3175 ---- ---- .747A .747A .764 -.044 .808 3200 ---- ---- .726A .726A .743 -.042 .785 331 3225 ---- ---- .706A .706A .722 -.041 .763 3250 ---- ---- .687A .687A .702 -.040 .742 3275 ---- ---- .669A .669A .683 -.039 .722 3300 ---- ---- .651A .651A .664 -.039 .703 30 3325 ---- ---- .634A .634A .647 -.037 .684 3350 ---- ---- .617A .617A .630 -.036 .666 13 3375 ---- ---- .602A .602A .613 -.036 .649 3400 ---- ---- .586A .586A .597 -.035 .632 3 3425 ---- ---- .572A .572A .582 -.034 .616 3450 ---- ---- .557A .557A .567 -.034 .601 3475 ---- ---- .544A .544A .553 -.033 .586 1 3500 ---- ---- .530A .530A .539 -.032 .571 14 1295 3525 ---- ---- .518A .518A .526 -.031 .557 3550 ---- ---- .505A .505A .513 -.031 .544 3575 ---- ---- .493A .493A .500 -.031 .531 3600 ---- ---- .482A .482A .488 -.030 .518 160 3625 ---- ---- .471A .471A .476 -.030 .506 3650 ---- ---- .460A .460A .465 -.029 .494 2 3675 ---- ---- .449A .449A .454 -.028 .482 3700 ---- ---- .439A .439A .443 -.028 .471 3725 ---- ---- .429A .429A .432 -.028 .460 3750 ---- ---- .420A .420A .422 -.027 .449 4 3775 ---- ---- .411A .411A .413 -.026 .439 3800 ---- ---- .402A .402A .403 -.026 .429 3825 ---- ---- .393A .393A .394 -.026 .420 1 1 3850 ---- ---- .385A .385A .385 -.026 .411 3875 ---- ---- .377A .377A .376 -.026 .402 3900 ---- ---- .369A .369A .368 -.025 .393 3925 ---- ---- .361A .361A .360 -.025 .385 1 1 3950 ---- ---- .354A .354A .352 -.024 .376 3975 ---- ---- .347A .347A .345 -.024 .369 4000 .340 .340 .340 .340 .337 -.024 4 .361 28 1575 4025 ---- ---- .333A .333A .330 -.023 .353 4050 ---- ---- .326A .326A .323 -.023 .346 4075 ---- ---- .320A .320A .317 -.022 .339 4500 ---- ---- .236A .236A .229 -.018 .247 60 5000 ---- ---- .175A .175A .166 -.012 .178 28 1689 6000 ---- ---- ---- ---- .096 -.012 .108 350 7000 ---- ---- ---- ---- .063 -.010 .073 22 725 ---- ---- ---- ---- 16.550 -.169 16.719 750 ---- ---- ---- ---- 16.300 -.169 16.469 7500 ---- ---- ---- ---- .053 -.007 .060 54 775 ---- ---- ---- ---- 16.050 -.169 16.219 800 ---- ---- ---- ---- 15.800 -.169 15.969 1 1 8000 ---- ---- ---- ---- .044 -.007 .051 825 ---- ---- ---- ---- 15.550 -.169 15.719 850 ---- ---- ---- ---- 15.300 -.169 15.469 875 ---- ---- ---- ---- 15.050 -.169 15.219 900 ---- ---- ---- ---- 14.800 -.169 14.969 9000 ---- ---- ---- ---- .032 -.005 .037 925 ---- ---- ---- ---- 14.550 -.169 14.719 950 ---- ---- ---- ---- 14.300 -.169 14.469 975 ---- ---- ---- ---- 14.050 -.169 14.219 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.983 -.168 13.151 1125 ---- ---- ---- ---- 12.733 -.168 12.901 1150 ---- ---- ---- ---- 12.483 -.168 12.651 1175 ---- ---- ---- ---- 12.233 -.168 12.401 1200 ---- ---- ---- ---- 11.983 -.168 12.151 1225 ---- ---- ---- ---- 11.733 -.168 11.901 1250 ---- ---- ---- ---- 11.483 -.168 11.651 1275 ---- ---- ---- ---- 11.233 -.168 11.401 1300 ---- ---- ---- ---- 10.984 -.168 11.152 1325 ---- ---- ---- ---- 10.736 -.168 10.904 1350 ---- ---- ---- ---- 10.490 -.167 10.657 1375 ---- ---- ---- ---- 10.245 -.167 10.412 1400 ---- ---- ---- ---- 10.002 -.167 10.169 1425 ---- ---- ---- ---- 9.760 -.167 9.927 1450 ---- ---- ---- ---- 9.520 -.166 9.686 1475 ---- ---- ---- ---- 9.282 -.165 9.447 1500 ---- ---- ---- ---- 9.045 -.165 9.210 1525 ---- ---- 8.874A 8.874A 8.810 -.165 8.975 1550 ---- ---- 8.640A 8.640A 8.578 -.164 8.742 1575 ---- ---- 8.410A 8.410A 8.347 -.163 8.510 1600 ---- ---- 8.182A 8.182A 8.118 -.163 8.281 1625 ---- ---- 7.957A 7.957A 7.892 -.162 8.054 1650 ---- ---- 7.735A 7.735A 7.669 -.161 7.830 1675 ---- ---- 7.514A 7.514A 7.448 -.160 7.608 1700 ---- ---- 7.297A 7.297A 7.230 -.158 7.388 1725 ---- ---- 7.083A 7.083A 7.015 -.157 7.172 1750 ---- ---- 6.872A 6.872A 6.803 -.156 6.959 1775 ---- ---- 6.665A 6.665A 6.595 -.153 6.748 1800 ---- ---- 6.460A 6.460A 6.390 -.152 6.542 1825 ---- ---- 6.259A 6.259A 6.189 -.149 6.338 1850 ---- ---- 6.062A 6.062A 5.992 -.146 6.138 1875 ---- ---- 5.869A 5.869A 5.798 -.145 5.943 1900 ---- ---- 5.680A 5.680A 5.609 -.142 5.751 1925 ---- ---- 5.494A 5.494A 5.424 -.139 5.563 1950 ---- ---- 5.313A 5.313A 5.243 -.137 5.380 1975 ---- ---- 5.136A 5.136A 5.066 -.135 5.201 2000 ---- ---- 4.963A 4.963A 4.894 -.132 5.026 2025 ---- ---- 4.795A 4.795A 4.726 -.130 4.856 2050 ---- ---- 4.631A 4.631A 4.563 -.128 4.691 2075 ---- ---- 4.472A 4.472A 4.405 -.126 4.531 2100 ---- ---- 4.318A 4.318A 4.251 -.125 4.376 2125 ---- ---- 4.169A 4.169A 4.102 -.123 4.225 2150 ---- ---- 4.024A 4.024A 3.957 -.123 4.080 2175 ---- ---- 3.884A 3.884A 3.818 -.121 3.939 2200 ---- ---- 3.749A 3.749A 3.683 -.120 3.803 2225 ---- ---- 3.619A 3.619A 3.553 -.119 3.672 2250 ---- ---- 3.493A 3.493A 3.427 -.119 3.546 2275 ---- ---- 3.372A 3.372A 3.306 -.118 3.424 2300 ---- ---- 3.256A 3.256A 3.190 -.117 3.307 2325 ---- ---- 3.144A 3.144A 3.079 -.116 3.195 2350 ---- ---- 3.036A 3.036A 2.971 -.115 3.086 2375 ---- ---- 2.933A 2.933A 2.869 -.113 2.982 2400 ---- ---- 2.806A 2.806A 2.770 -.113 8 2.883 26 82 2425 ---- ---- 2.739A 2.739A 2.676 -.111 2.787 2450 ---- ---- 2.648A 2.648A 2.585 -.110 2.695 2475 ---- ---- 2.560A 2.560A 2.499 -.108 2.607 2500 ---- ---- 2.477A 2.477A 2.417 -.105 2.522 2525 ---- ---- 2.396A 2.396A 2.338 -.103 2.441 2550 ---- ---- 2.320A 2.320A 2.262 -.101 2.363 2575 ---- ---- 2.246A 2.246A 2.190 -.098 2.288 2600 ---- ---- 2.176A 2.176A 2.121 -.096 2.217 2625 ---- ---- 2.108A 2.108A 2.055 -.094 2.149 2650 ---- ---- 2.044A 2.044A 1.992 -.091 2.083 2675 ---- ---- 1.982A 1.982A 1.932 -.088 2.020 2700 ---- ---- 1.923A 1.923A 1.875 -.085 1.960 2725 ---- ---- 1.867A 1.867A 1.820 -.082 1.902 2750 ---- ---- 1.812A 1.812A 1.767 -.079 1.846 2775 ---- ---- 1.760A 1.760A 1.716 -.077 1.793 2800 ---- ---- 1.710A 1.710A 1.668 -.074 1.742 26 82 2825 ---- ---- 1.663A 1.663A 1.621 -.072 1.693 2850 ---- ---- 1.617A 1.617A 1.577 -.068 1.645 2875 ---- ---- 1.573A 1.573A 1.534 -.066 1.600 2900 ---- ---- 1.531A 1.531A 1.493 -.063 1.556 2925 ---- ---- 1.490A 1.490A 1.453 -.061 1.514 2950 ---- ---- 1.451A 1.451A 1.414 -.059 1.473 2975 ---- ---- 1.343A 1.343A 1.377 -.057 1.434 3000 ---- ---- 1.377A 1.377A 1.342 -.054 1.396 3025 ---- ---- 1.334A 1.334A 1.307 -.052 1.359 3050 ---- ---- 1.301A 1.301A 1.273 -.051 1.324 3075 ---- ---- 1.269A 1.269A 1.241 -.049 1.290 3100 ---- ---- 1.238A 1.238A 1.210 -.047 1.257 3125 ---- ---- 1.208A 1.208A 1.179 -.046 1.225 3150 ---- ---- 1.179A 1.179A 1.150 -.044 1.194 3175 ---- ---- 1.151A 1.151A 1.122 -.043 1.165 3200 ---- ---- 1.125A 1.125A 1.094 -.042 1.136 3225 ---- ---- 1.099A 1.099A 1.068 -.040 1.108 3250 ---- ---- 1.074A 1.074A 1.042 -.039 1.081 3275 ---- ---- 1.050A 1.050A 1.018 -.038 1.056 3300 ---- ---- 1.026A 1.026A .994 -.037 1.031 3325 ---- ---- 1.004A 1.004A .971 -.036 1.007 3350 ---- ---- .929A .929A .949 -.034 .983 1 3375 ---- ---- .908A .908A .927 -.034 .961 3400 ---- ---- ---- ---- .907 -.032 .939 1 3425 ---- ---- ---- .921A .887 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.187 -.162 14.349 1025 ---- ---- ---- ---- 13.937 -.162 14.099 1050 ---- ---- ---- ---- 13.687 -.162 13.849 1075 ---- ---- ---- ---- 13.437 -.162 13.599 1100 ---- ---- ---- ---- 13.187 -.162 13.349 1125 ---- ---- ---- ---- 12.938 -.161 13.099 1150 ---- ---- ---- ---- 12.690 -.161 12.851 1175 ---- ---- ---- ---- 12.443 -.160 12.603 1200 ---- ---- ---- ---- 12.198 -.160 12.358 1225 ---- ---- ---- ---- 11.954 -.159 12.113 1250 ---- ---- ---- ---- 11.711 -.159 11.870 1275 ---- ---- ---- ---- 11.470 -.158 11.628 1300 ---- ---- ---- ---- 11.230 -.157 11.387 1325 ---- ---- ---- ---- 10.992 -.156 11.148 1350 ---- ---- ---- ---- 10.754 -.156 10.910 1375 ---- ---- ---- ---- 10.519 -.155 10.674 1400 ---- ---- ---- ---- 10.284 -.155 10.439 1425 ---- ---- ---- ---- 10.052 -.153 10.205 1450 ---- ---- ---- ---- 9.821 -.153 9.974 1475 ---- ---- ---- ---- 9.591 -.152 9.743 1500 ---- ---- ---- ---- 9.364 -.151 9.515 1525 ---- ---- ---- ---- 9.138 -.151 9.289 1550 ---- ---- ---- ---- 8.914 -.150 9.064 1575 ---- ---- ---- ---- 8.693 -.148 8.841 1600 ---- ---- ---- ---- 8.473 -.148 8.621 1625 ---- ---- ---- ---- 8.256 -.147 8.403 1650 ---- ---- ---- ---- 8.042 -.146 8.188 1675 ---- ---- ---- ---- 7.830 -.145 7.975 1700 ---- ---- ---- ---- 7.621 -.143 7.764 1725 ---- ---- ---- ---- 7.414 -.143 7.557 1750 ---- ---- ---- ---- 7.211 -.141 7.352 1775 ---- ---- ---- ---- 7.010 -.141 7.151 1800 ---- ---- ---- ---- 6.813 -.139 6.952 1825 ---- ---- ---- ---- 6.620 -.137 6.757 1850 ---- ---- ---- ---- 6.429 -.137 6.566 1875 ---- ---- ---- ---- 6.243 -.135 6.378 1900 ---- ---- ---- ---- 6.060 -.134 6.194 1925 ---- ---- ---- ---- 5.881 -.132 6.013 1950 ---- ---- ---- ---- 5.706 -.131 5.837 1975 ---- ---- ---- ---- 5.536 -.129 5.665 2000 ---- ---- ---- ---- 5.370 -.127 5.497 2025 ---- ---- ---- ---- 5.208 -.126 5.334 2050 ---- ---- ---- ---- 5.050 -.125 5.175 2075 ---- ---- ---- ---- 4.897 -.123 5.020 2100 ---- ---- ---- ---- 4.749 -.121 4.870 2125 ---- ---- ---- ---- 4.606 -.119 4.725 2150 ---- ---- ---- ---- 4.467 -.117 4.584 2175 ---- ---- ---- ---- 4.333 -.116 4.449 2200 ---- ---- ---- ---- 4.204 -.114 4.318 2225 ---- ---- ---- ---- 4.080 -.112 4.192 2250 ---- ---- ---- ---- 3.960 -.111 4.071 2275 ---- ---- ---- ---- 3.846 -.109 3.955 2300 ---- ---- ---- ---- 3.737 -.107 3.844 2325 ---- ---- ---- ---- 3.632 -.105 3.737 2350 ---- ---- ---- ---- 3.532 -.104 3.636 2375 ---- ---- ---- ---- 3.437 -.102 3.539 2400 ---- ---- ---- ---- 3.347 -.100 3.447 2425 ---- ---- ---- ---- 3.261 -.099 3.360 2450 ---- ---- ---- ---- 3.179 -.097 3.276 2475 ---- ---- ---- ---- 3.100 -.096 3.196 2500 ---- ---- ---- ---- 3.025 -.095 3.120 2525 ---- ---- ---- ---- 2.953 -.093 3.046 2550 ---- ---- ---- ---- 2.884 -.091 2.975 2575 ---- ---- ---- ---- 2.817 -.090 2.907 2600 ---- ---- ---- ---- 2.751 -.089 2.840 2625 ---- ---- ---- ---- 2.688 -.087 2.775 2650 ---- ---- ---- ---- 2.625 -.086 2.711 1 2675 ---- ---- ---- ---- 2.563 -.084 2.647 2700 ---- ---- ---- ---- 2.502 -.083 2.585 5 2725 ---- ---- ---- ---- 2.440 -.082 2.522 2750 ---- ---- ---- ---- 2.380 -.080 2.460 2775 ---- ---- ---- ---- 2.319 -.079 2.398 2800 ---- ---- ---- ---- 2.260 -.078 2.338 2825 ---- ---- ---- ---- 2.202 -.076 2.278 2850 ---- ---- ---- ---- 2.146 -.075 2.221 2875 ---- ---- ---- ---- 2.091 -.073 2.164 2900 ---- ---- ---- ---- 2.038 -.072 2.110 2925 ---- ---- ---- ---- 1.987 -.072 2.059 2950 ---- ---- ---- ---- 1.939 -.070 2.009 2975 ---- ---- ---- ---- 1.894 -.069 1.963 3000 ---- ---- ---- ---- 1.852 -.067 1.919 5 3025 ---- ---- ---- ---- 1.812 -.067 1.879 3050 ---- ---- ---- ---- 1.776 -.066 1.842 3075 ---- ---- ---- ---- 1.743 -.064 1.807 3100 ---- ---- ---- ---- 1.712 -.064 1.776 3125 ---- ---- ---- ---- 1.683 -.063 1.746 3150 ---- ---- ---- ---- 1.657 -.062 1.719 3175 ---- ---- ---- ---- 1.633 -.061 1.694 3200 ---- ---- ---- ---- 1.610 -.061 1.671 3225 ---- ---- ---- ---- 1.589 -.060 1.649 3250 ---- ---- ---- ---- 1.570 -.059 1.629 3275 ---- ---- ---- ---- 1.551 -.059 1.610 3300 ---- ---- ---- ---- 1.534 -.059 1.593 3325 ---- ---- ---- ---- 1.518 -.058 1.576 3350 ---- ---- ---- ---- 1.503 -.057 1.560 3375 ---- ---- ---- ---- 1.489 -.056 1.545 3400 ---- ---- ---- ---- 1.475 -.056 1.531 3425 ---- ---- ---- ---- 1.461 -.056 1.517 3450 ---- ---- ---- ---- 1.448 -.055 1.503 3475 ---- ---- ---- ---- 1.435 -.054 1.489 3500 ---- ---- ---- ---- 1.421 -.054 1.475 3525 ---- ---- ---- ---- 1.408 -.054 1.462 3550 ---- ---- ---- ---- 1.395 -.053 1.448 3575 ---- ---- ---- ---- 1.381 -.052 1.433 3600 ---- ---- ---- ---- 1.366 -.053 1.419 3625 ---- ---- ---- ---- 1.352 -.052 1.404 3650 ---- ---- ---- ---- 1.337 -.051 1.388 3675 ---- ---- ---- ---- 1.322 -.051 1.373 3700 ---- ---- ---- ---- 1.307 -.050 1.357 3725 ---- ---- ---- ---- 1.292 -.050 1.342 3750 ---- ---- ---- ---- 1.277 -.049 1.326 3775 ---- ---- ---- ---- 1.261 -.049 1.310 3800 ---- ---- ---- ---- 1.246 -.048 1.294 3825 ---- ---- ---- ---- 1.230 -.048 1.278 3850 ---- ---- ---- ---- 1.215 -.048 1.263 3875 ---- ---- ---- ---- 1.200 -.047 1.247 3900 ---- ---- ---- ---- 1.185 -.046 1.231 3925 ---- ---- ---- ---- 1.170 -.046 1.216 3950 ---- ---- ---- ---- 1.155 -.046 1.201 3975 ---- ---- ---- ---- 1.141 -.045 1.186 4000 ---- ---- ---- ---- 1.127 -.044 1.171 4025 ---- ---- ---- ---- 1.113 -.044 1.157 4050 ---- ---- ---- ---- 1.099 -.044 1.143 4075 ---- ---- ---- ---- 1.086 -.043 1.129 4100 ---- ---- ---- ---- 1.073 -.043 1.116 725 ---- ---- ---- ---- 16.937 -.162 17.099 750 ---- ---- ---- ---- 16.687 -.162 16.849 775 ---- ---- ---- ---- 16.437 -.162 16.599 800 ---- ---- ---- ---- 16.187 -.162 16.349 825 ---- ---- ---- ---- 15.937 -.162 16.099 850 ---- ---- ---- ---- 15.687 -.162 15.849 875 ---- ---- ---- ---- 15.437 -.162 15.599 900 ---- ---- ---- ---- 15.187 -.162 15.349 925 ---- ---- ---- ---- 14.937 -.162 15.099 950 ---- ---- ---- ---- 14.687 -.162 14.849 975 ---- ---- ---- ---- 14.437 -.162 14.599 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.650 -.161 14.811 1025 ---- ---- ---- ---- 14.404 -.161 14.565 1050 ---- ---- ---- ---- 14.160 -.159 14.319 1075 ---- ---- ---- ---- 13.917 -.159 14.076 1100 ---- ---- ---- ---- 13.675 -.158 13.833 1125 ---- ---- ---- ---- 13.434 -.158 13.592 1150 ---- ---- ---- ---- 13.195 -.157 13.352 1175 ---- ---- ---- ---- 12.957 -.156 13.113 1200 ---- ---- ---- ---- 12.719 -.156 12.875 1225 ---- ---- ---- ---- 12.483 -.156 12.639 1250 ---- ---- ---- ---- 12.249 -.154 12.403 1275 ---- ---- ---- ---- 12.015 -.154 12.169 1300 ---- ---- ---- ---- 11.783 -.153 11.936 1325 ---- ---- ---- ---- 11.552 -.152 11.704 1350 ---- ---- ---- ---- 11.322 -.152 11.474 1375 ---- ---- ---- ---- 11.093 -.151 11.244 1400 ---- ---- ---- ---- 10.866 -.151 11.017 1425 ---- ---- ---- ---- 10.641 -.149 10.790 1450 ---- ---- ---- ---- 10.416 -.149 10.565 1475 ---- ---- ---- ---- 10.194 -.148 10.342 1500 ---- ---- ---- ---- 9.973 -.147 10.120 1525 ---- ---- ---- ---- 9.754 -.146 9.900 1550 ---- ---- ---- ---- 9.536 -.146 9.682 1575 ---- ---- ---- ---- 9.321 -.145 9.466 1600 ---- ---- ---- ---- 9.108 -.144 9.252 1625 ---- ---- ---- ---- 8.896 -.143 9.039 1650 ---- ---- ---- ---- 8.688 -.142 8.830 1675 ---- ---- ---- ---- 8.481 -.141 8.622 1700 ---- ---- ---- ---- 8.277 -.141 8.418 1725 ---- ---- ---- ---- 8.076 -.139 8.215 1750 ---- ---- ---- ---- 7.878 -.138 8.016 1775 ---- ---- ---- ---- 7.682 -.137 7.819 1800 ---- ---- ---- ---- 7.490 -.135 7.625 1825 ---- ---- ---- ---- 7.300 -.135 7.435 1850 ---- ---- ---- ---- 7.114 -.133 7.247 1875 ---- ---- ---- ---- 6.931 -.132 7.063 1900 ---- ---- ---- ---- 6.751 -.131 6.882 1925 ---- ---- ---- ---- 6.574 -.130 6.704 1950 ---- ---- ---- ---- 6.402 -.128 6.530 1975 ---- ---- ---- ---- 6.232 -.127 6.359 2000 ---- ---- ---- ---- 6.067 -.125 6.192 2025 ---- ---- ---- ---- 5.905 -.124 6.029 2050 ---- ---- ---- ---- 5.747 -.123 5.870 2075 ---- ---- ---- ---- 5.593 -.121 5.714 2100 ---- ---- ---- ---- 5.444 -.120 5.564 2125 ---- ---- ---- ---- 5.299 -.118 5.417 2150 ---- ---- ---- ---- 5.159 -.117 5.276 2175 ---- ---- ---- ---- 5.024 -.115 5.139 2200 ---- ---- ---- ---- 4.894 -.114 5.008 2225 ---- ---- ---- ---- 4.769 -.112 4.881 2250 ---- ---- ---- ---- 4.648 -.111 4.759 2275 ---- ---- ---- ---- 4.532 -.110 4.642 2300 ---- ---- ---- ---- 4.421 -.108 4.529 2325 ---- ---- ---- ---- 4.314 -.106 4.420 2350 ---- ---- ---- ---- 4.210 -.105 4.315 2375 ---- ---- ---- ---- 4.111 -.104 4.215 2400 ---- ---- ---- ---- 4.016 -.102 4.118 2425 ---- ---- ---- ---- 3.925 -.101 4.026 2450 ---- ---- ---- ---- 3.838 -.099 3.937 2475 ---- ---- ---- ---- 3.755 -.097 3.852 2500 ---- ---- ---- ---- 3.675 -.096 3.771 2525 ---- ---- ---- ---- 3.599 -.095 3.694 2550 ---- ---- ---- ---- 3.526 -.094 3.620 2575 ---- ---- ---- ---- 3.456 -.093 3.549 2600 ---- ---- ---- ---- 3.390 -.091 3.481 2625 ---- ---- ---- ---- 3.326 -.090 3.416 2650 ---- ---- ---- ---- 3.265 -.089 3.354 2675 ---- ---- ---- ---- 3.207 -.088 3.295 2700 ---- ---- ---- ---- 3.151 -.086 3.237 2725 ---- ---- ---- ---- 3.097 -.085 3.182 2750 ---- ---- ---- ---- 3.045 -.084 3.129 2775 ---- ---- ---- ---- 2.995 -.084 3.079 2800 ---- ---- ---- ---- 2.947 -.083 3.030 2825 ---- ---- ---- ---- 2.901 -.081 2.982 2850 ---- ---- ---- ---- 2.856 -.081 2.937 2875 ---- ---- ---- ---- 2.813 -.080 2.893 2900 ---- ---- ---- ---- 2.772 -.079 2.851 2925 ---- ---- ---- ---- 2.732 -.078 2.810 2950 ---- ---- ---- ---- 2.693 -.077 2.770 2975 ---- ---- ---- ---- 2.656 -.076 2.732 3000 ---- ---- ---- ---- 2.620 -.075 2.695 3025 ---- ---- ---- ---- 2.585 -.074 2.659 3050 ---- ---- ---- ---- 2.551 -.074 2.625 3075 ---- ---- ---- ---- 2.518 -.073 2.591 3100 ---- ---- ---- ---- 2.486 -.073 2.559 3125 ---- ---- ---- ---- 2.456 -.071 2.527 3150 ---- ---- ---- ---- 2.426 -.071 2.497 3175 ---- ---- ---- ---- 2.397 -.070 2.467 3200 ---- ---- ---- ---- 2.369 -.069 2.438 3225 ---- ---- ---- ---- 2.342 -.069 2.411 3250 ---- ---- ---- ---- 2.316 -.068 2.384 3275 ---- ---- ---- ---- 2.290 -.067 2.357 3300 ---- ---- ---- ---- 2.265 -.067 2.332 3325 ---- ---- ---- ---- 2.241 -.066 2.307 3350 ---- ---- ---- ---- 2.217 -.066 2.283 3375 ---- ---- ---- ---- 2.194 -.065 2.259 3400 ---- ---- ---- ---- 2.171 -.065 2.236 3425 ---- ---- ---- ---- 2.149 -.064 2.213 3450 ---- ---- ---- ---- 2.128 -.063 2.191 3475 ---- ---- ---- ---- 2.107 -.063 2.170 3500 ---- ---- ---- ---- 2.087 -.062 2.149 3525 ---- ---- ---- ---- 2.067 -.061 2.128 3550 ---- ---- ---- ---- 2.047 -.061 2.108 3575 ---- ---- ---- ---- 2.028 -.060 2.088 3600 ---- ---- ---- ---- 2.009 -.060 2.069 3625 ---- ---- ---- ---- 1.990 -.060 2.050 3650 ---- ---- ---- ---- 1.972 -.059 2.031 3675 ---- ---- ---- ---- 1.954 -.059 2.013 3700 ---- ---- ---- ---- 1.936 -.059 1.995 3725 ---- ---- ---- ---- 1.919 -.058 1.977 3750 ---- ---- ---- ---- 1.902 -.057 1.959 3775 ---- ---- ---- ---- 1.885 -.057 1.942 3800 ---- ---- ---- ---- 1.869 -.057 1.926 3825 ---- ---- ---- ---- 1.853 -.056 1.909 3850 ---- ---- ---- ---- 1.837 -.056 1.893 3875 ---- ---- ---- ---- 1.822 -.055 1.877 3900 ---- ---- ---- ---- 1.807 -.055 1.862 3925 ---- ---- ---- ---- 1.792 -.055 1.847 3950 ---- ---- ---- ---- 1.778 -.054 1.832 3975 ---- ---- ---- ---- 1.764 -.054 1.818 4000 ---- ---- ---- ---- 1.750 -.053 1.803 4025 ---- ---- ---- ---- 1.736 -.054 1.790 4050 ---- ---- ---- ---- 1.723 -.053 1.776 4075 ---- ---- ---- ---- 1.711 -.052 1.763 4100 ---- ---- ---- ---- 1.698 -.052 1.750 5000 ---- ---- ---- ---- 1.425 -.044 1.469 6000 ---- ---- ---- ---- 1.353 -.041 1.394 725 ---- ---- ---- ---- 17.397 -.162 17.559 750 ---- ---- ---- ---- 17.147 -.162 17.309 775 ---- ---- ---- ---- 16.897 -.162 17.059 800 ---- ---- ---- ---- 16.647 -.162 16.809 825 ---- ---- ---- ---- 16.397 -.162 16.559 850 ---- ---- ---- ---- 16.147 -.162 16.309 875 ---- ---- ---- ---- 15.897 -.162 16.059 900 ---- ---- ---- ---- 15.647 -.162 15.809 925 ---- ---- ---- ---- 15.397 -.162 15.559 950 ---- ---- ---- ---- 15.147 -.162 15.309 975 ---- ---- ---- ---- 14.898 -.161 15.059 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.864 -.156 15.020 1025 ---- ---- ---- ---- 14.627 -.156 14.783 1050 ---- ---- ---- ---- 14.392 -.156 14.548 1075 ---- ---- ---- ---- 14.158 -.155 14.313 1100 ---- ---- ---- ---- 13.925 -.154 14.079 1125 ---- ---- ---- ---- 13.693 -.154 13.847 1150 ---- ---- ---- ---- 13.462 -.153 13.615 1175 ---- ---- ---- ---- 13.232 -.152 13.384 1200 ---- ---- ---- ---- 13.003 -.152 13.155 1225 ---- ---- ---- ---- 12.776 -.150 12.926 1250 ---- ---- ---- ---- 12.549 -.150 12.699 1275 ---- ---- ---- ---- 12.323 -.150 12.473 1300 ---- ---- ---- ---- 12.099 -.149 12.248 1325 ---- ---- ---- ---- 11.876 -.148 12.024 1350 ---- ---- ---- ---- 11.654 -.147 11.801 1375 ---- ---- ---- ---- 11.433 -.147 11.580 1400 ---- ---- ---- ---- 11.214 -.145 11.359 1425 ---- ---- ---- ---- 10.996 -.145 11.141 1450 ---- ---- ---- ---- 10.779 -.145 10.924 1475 ---- ---- ---- ---- 10.564 -.144 10.708 1500 ---- ---- ---- ---- 10.351 -.143 10.494 1525 ---- ---- ---- ---- 10.139 -.142 10.281 1550 ---- ---- ---- ---- 9.930 -.141 10.071 1575 ---- ---- ---- ---- 9.722 -.140 9.862 1600 ---- ---- ---- ---- 9.517 -.139 9.656 1625 ---- ---- ---- ---- 9.313 -.139 9.452 1650 ---- ---- ---- ---- 9.112 -.138 9.250 1675 ---- ---- ---- ---- 8.914 -.136 9.050 1700 ---- ---- ---- ---- 8.718 -.135 8.853 1725 ---- ---- ---- ---- 8.525 -.134 8.659 1750 ---- ---- ---- ---- 8.334 -.134 8.468 1775 ---- ---- ---- ---- 8.146 -.133 8.279 1800 ---- ---- ---- ---- 7.962 -.131 8.093 1825 ---- ---- ---- ---- 7.780 -.131 7.911 1850 ---- ---- ---- ---- 7.602 -.129 7.731 1875 ---- ---- ---- ---- 7.426 -.128 7.554 1900 ---- ---- ---- ---- 7.254 -.127 7.381 1925 ---- ---- ---- ---- 7.085 -.126 7.211 1950 ---- ---- ---- ---- 6.920 -.125 7.045 1975 ---- ---- ---- ---- 6.758 -.124 6.882 2000 ---- ---- ---- ---- 6.600 -.122 6.722 2025 ---- ---- ---- ---- 6.446 -.120 6.566 2050 ---- ---- ---- ---- 6.295 -.119 6.414 2075 ---- ---- ---- ---- 6.148 -.118 6.266 2100 ---- ---- ---- ---- 6.006 -.117 6.123 2125 ---- ---- ---- ---- 5.868 -.115 5.983 2150 ---- ---- ---- ---- 5.735 -.114 5.849 2175 ---- ---- ---- ---- 5.606 -.113 5.719 2200 ---- ---- ---- ---- 5.483 -.112 5.595 2225 ---- ---- ---- ---- 5.364 -.111 5.475 2250 ---- ---- ---- ---- 5.250 -.110 5.360 2275 ---- ---- ---- ---- 5.141 -.108 5.249 2300 ---- ---- ---- ---- 5.035 -.107 5.142 2325 ---- ---- ---- ---- 4.934 -.106 5.040 2350 ---- ---- ---- ---- 4.837 -.104 4.941 2375 ---- ---- ---- ---- 4.744 -.102 4.846 2400 ---- ---- ---- ---- 4.654 -.102 4.756 2425 ---- ---- ---- ---- 4.568 -.101 4.669 2450 ---- ---- ---- ---- 4.486 -.100 4.586 2475 ---- ---- ---- ---- 4.408 -.098 4.506 2500 ---- ---- ---- ---- 4.333 -.097 4.430 2525 ---- ---- ---- ---- 4.262 -.096 4.358 2550 ---- ---- ---- ---- 4.194 -.095 4.289 2575 ---- ---- ---- ---- 4.129 -.094 4.223 2600 ---- ---- ---- ---- 4.067 -.093 4.160 2625 ---- ---- ---- ---- 4.007 -.092 4.099 2650 ---- ---- ---- ---- 3.951 -.090 4.041 2675 ---- ---- ---- ---- 3.896 -.090 3.986 2700 ---- ---- ---- ---- 3.844 -.089 3.933 2725 ---- ---- ---- ---- 3.794 -.088 3.882 2750 ---- ---- ---- ---- 3.746 -.087 3.833 2775 ---- ---- ---- ---- 3.699 -.086 3.785 2800 ---- ---- ---- ---- 3.654 -.086 3.740 2825 ---- ---- ---- ---- 3.611 -.085 3.696 2850 ---- ---- ---- ---- 3.570 -.084 3.654 2875 ---- ---- ---- ---- 3.530 -.083 3.613 2900 ---- ---- ---- ---- 3.491 -.083 3.574 2925 ---- ---- ---- ---- 3.454 -.082 3.536 2950 ---- ---- ---- ---- 3.418 -.081 3.499 2975 ---- ---- ---- ---- 3.383 -.080 3.463 3000 ---- ---- ---- ---- 3.349 -.080 3.429 3025 ---- ---- ---- ---- 3.317 -.079 3.396 3050 ---- ---- ---- ---- 3.285 -.078 3.363 3075 ---- ---- ---- ---- 3.255 -.077 3.332 3100 ---- ---- ---- ---- 3.225 -.077 3.302 3125 ---- ---- ---- ---- 3.197 -.076 3.273 3150 ---- ---- ---- ---- 3.169 -.075 3.244 3175 ---- ---- ---- ---- 3.142 -.075 3.217 3200 ---- ---- ---- ---- 3.116 -.074 3.190 3225 ---- ---- ---- ---- 3.090 -.074 3.164 3250 ---- ---- ---- ---- 3.065 -.074 3.139 3275 ---- ---- ---- ---- 3.041 -.073 3.114 3300 ---- ---- ---- ---- 3.018 -.072 3.090 3325 ---- ---- ---- ---- 2.995 -.072 3.067 3350 ---- ---- ---- ---- 2.973 -.071 3.044 3375 ---- ---- ---- ---- 2.951 -.071 3.022 3400 ---- ---- ---- ---- 2.930 -.070 3.000 3425 ---- ---- ---- ---- 2.909 -.070 2.979 3450 ---- ---- ---- ---- 2.889 -.069 2.958 3475 ---- ---- ---- ---- 2.869 -.069 2.938 3500 ---- ---- ---- ---- 2.850 -.068 2.918 3525 ---- ---- ---- ---- 2.830 -.069 2.899 3550 ---- ---- ---- ---- 2.812 -.068 2.880 3575 ---- ---- ---- ---- 2.793 -.068 2.861 3600 ---- ---- ---- ---- 2.775 -.067 2.842 3625 ---- ---- ---- ---- 2.757 -.067 2.824 3650 ---- ---- ---- ---- 2.740 -.066 2.806 3675 ---- ---- ---- ---- 2.722 -.066 2.788 3700 ---- ---- ---- ---- 2.705 -.066 2.771 3725 ---- ---- ---- ---- 2.689 -.065 2.754 3750 ---- ---- ---- ---- 2.672 -.065 2.737 3775 ---- ---- ---- ---- 2.656 -.064 2.720 3800 ---- ---- ---- ---- 2.640 -.064 2.704 3825 ---- ---- ---- ---- 2.624 -.064 2.688 3850 ---- ---- ---- ---- 2.609 -.063 2.672 3875 ---- ---- ---- ---- 2.594 -.063 2.657 3900 ---- ---- ---- ---- 2.579 -.063 2.642 3925 ---- ---- ---- ---- 2.565 -.062 2.627 3950 ---- ---- ---- ---- 2.551 -.062 2.613 3975 ---- ---- ---- ---- 2.537 -.062 2.599 4000 ---- ---- ---- ---- 2.523 -.062 2.585 4025 ---- ---- ---- ---- 2.510 -.061 2.571 4050 ---- ---- ---- ---- 2.497 -.061 2.558 4075 ---- ---- ---- ---- 2.485 -.061 2.546 4100 ---- ---- ---- ---- 2.473 -.060 2.533 4125 ---- ---- ---- ---- 2.461 -.060 2.521 925 ---- ---- ---- ---- 15.581 -.159 15.740 950 ---- ---- ---- ---- 15.340 -.158 15.498 975 ---- ---- ---- ---- 15.101 -.158 15.259 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.046 -.154 15.200 1025 ---- ---- ---- ---- 14.816 -.154 14.970 1050 ---- ---- ---- ---- 14.588 -.152 14.740 1075 ---- ---- ---- ---- 14.360 -.152 14.512 1100 ---- ---- ---- ---- 14.133 -.151 14.284 1125 ---- ---- ---- ---- 13.907 -.151 14.058 1150 ---- ---- ---- ---- 13.682 -.150 13.832 1175 ---- ---- ---- ---- 13.458 -.149 13.607 1200 ---- ---- ---- ---- 13.235 -.148 13.383 1225 ---- ---- ---- ---- 13.012 -.148 13.160 1250 ---- ---- ---- ---- 12.791 -.147 12.938 1275 ---- ---- ---- ---- 12.570 -.147 12.717 1300 ---- ---- ---- ---- 12.351 -.146 12.497 1325 ---- ---- ---- ---- 12.133 -.145 12.278 1350 ---- ---- ---- ---- 11.915 -.145 12.060 1375 ---- ---- ---- ---- 11.699 -.144 11.843 1400 ---- ---- ---- ---- 11.485 -.143 11.628 1425 ---- ---- ---- ---- 11.271 -.143 11.414 1450 ---- ---- ---- ---- 11.059 -.142 11.201 1475 ---- ---- ---- ---- 10.849 -.141 10.990 1500 ---- ---- ---- ---- 10.640 -.140 10.780 1525 ---- ---- ---- ---- 10.432 -.140 10.572 1550 ---- ---- ---- ---- 10.227 -.138 10.365 1575 ---- ---- ---- ---- 10.023 -.138 10.161 1600 ---- ---- ---- ---- 9.821 -.137 9.958 1625 ---- ---- ---- ---- 9.622 -.136 9.758 1650 ---- ---- ---- ---- 9.425 -.135 9.560 1675 ---- ---- ---- ---- 9.230 -.134 9.364 1700 ---- ---- ---- ---- 9.037 -.134 9.171 1725 ---- ---- ---- ---- 8.848 -.132 8.980 1750 ---- ---- ---- ---- 8.661 -.131 8.792 1775 ---- ---- ---- ---- 8.477 -.130 8.607 1800 ---- ---- ---- ---- 8.295 -.130 8.425 1825 ---- ---- ---- ---- 8.117 -.128 8.245 1850 ---- ---- ---- ---- 7.942 -.127 8.069 1875 ---- ---- ---- ---- 7.770 -.126 7.896 1900 ---- ---- ---- ---- 7.601 -.125 7.726 1925 ---- ---- ---- ---- 7.435 -.124 7.559 1950 ---- ---- ---- ---- 7.273 -.122 7.395 1975 ---- ---- ---- ---- 7.114 -.121 7.235 2000 ---- ---- ---- ---- 6.958 -.121 7.079 2025 ---- ---- ---- ---- 6.806 -.120 6.926 2050 ---- ---- ---- ---- 6.658 -.118 6.776 2075 ---- ---- ---- ---- 6.513 -.117 6.630 2100 ---- ---- ---- ---- 6.373 -.115 6.488 2125 ---- ---- ---- ---- 6.236 -.115 6.351 2150 ---- ---- ---- ---- 6.105 -.113 6.218 2175 ---- ---- ---- ---- 5.978 -.112 6.090 2200 ---- ---- ---- ---- 5.856 -.110 5.966 2225 ---- ---- ---- ---- 5.738 -.110 5.848 2250 ---- ---- ---- ---- 5.626 -.108 5.734 2275 ---- ---- ---- ---- 5.518 -.107 5.625 2300 ---- ---- ---- ---- 5.414 -.107 5.521 2325 ---- ---- ---- ---- 5.315 -.105 5.420 2350 ---- ---- ---- ---- 5.220 -.103 5.323 2375 ---- ---- ---- ---- 5.128 -.103 5.231 2400 ---- ---- ---- ---- 5.040 -.102 5.142 2425 ---- ---- ---- ---- 4.956 -.101 5.057 2450 ---- ---- ---- ---- 4.876 -.100 4.976 2475 ---- ---- ---- ---- 4.800 -.098 4.898 2500 ---- ---- ---- ---- 4.726 -.098 4.824 2525 ---- ---- ---- ---- 4.657 -.096 4.753 2550 ---- ---- ---- ---- 4.591 -.095 4.686 2575 ---- ---- ---- ---- 4.528 -.094 4.622 2600 ---- ---- ---- ---- 4.468 -.093 4.561 2625 ---- ---- ---- ---- 4.410 -.093 4.503 2650 ---- ---- ---- ---- 4.356 -.091 4.447 2675 ---- ---- ---- ---- 4.304 -.090 4.394 2700 ---- ---- ---- ---- 4.254 -.090 4.344 2725 ---- ---- ---- ---- 4.206 -.089 4.295 2750 ---- ---- ---- ---- 4.160 -.088 4.248 2775 ---- ---- ---- ---- 4.116 -.087 4.203 2800 ---- ---- ---- ---- 4.074 -.086 4.160 2825 ---- ---- ---- ---- 4.033 -.086 4.119 2850 ---- ---- ---- ---- 3.994 -.085 4.079 2875 ---- ---- ---- ---- 3.956 -.085 4.041 2900 ---- ---- ---- ---- 3.920 -.084 4.004 2925 ---- ---- ---- ---- 3.885 -.083 3.968 2950 ---- ---- ---- ---- 3.851 -.083 3.934 2975 ---- ---- ---- ---- 3.818 -.082 3.900 3000 ---- ---- ---- ---- 3.787 -.081 3.868 3025 ---- ---- ---- ---- 3.756 -.081 3.837 3050 ---- ---- ---- ---- 3.727 -.080 3.807 3075 ---- ---- ---- ---- 3.698 -.080 3.778 3100 ---- ---- ---- ---- 3.671 -.079 3.750 3125 ---- ---- ---- ---- 3.644 -.079 3.723 3150 ---- ---- ---- ---- 3.618 -.078 3.696 3175 ---- ---- ---- ---- 3.593 -.078 3.671 3200 ---- ---- ---- ---- 3.569 -.077 3.646 3225 ---- ---- ---- ---- 3.545 -.077 3.622 3250 ---- ---- ---- ---- 3.523 -.076 3.599 3275 ---- ---- ---- ---- 3.500 -.076 3.576 3300 ---- ---- ---- ---- 3.479 -.075 3.554 3325 ---- ---- ---- ---- 3.458 -.075 3.533 3350 ---- ---- ---- ---- 3.437 -.075 3.512 3375 ---- ---- ---- ---- 3.417 -.074 3.491 3400 ---- ---- ---- ---- 3.398 -.073 3.471 3425 ---- ---- ---- ---- 3.379 -.073 3.452 3450 ---- ---- ---- ---- 3.360 -.073 3.433 3475 ---- ---- ---- ---- 3.342 -.072 3.414 3500 ---- ---- ---- ---- 3.324 -.072 3.396 3525 ---- ---- ---- ---- 3.307 -.071 3.378 3550 ---- ---- ---- ---- 3.290 -.071 3.361 3575 ---- ---- ---- ---- 3.273 -.071 3.344 3600 ---- ---- ---- ---- 3.256 -.071 3.327 3625 ---- ---- ---- ---- 3.240 -.070 3.310 3650 ---- ---- ---- ---- 3.224 -.069 3.293 3675 ---- ---- ---- ---- 3.208 -.069 3.277 3700 ---- ---- ---- ---- 3.192 -.069 3.261 3725 ---- ---- ---- ---- 3.176 -.069 3.245 3750 ---- ---- ---- ---- 3.161 -.069 3.230 3775 ---- ---- ---- ---- 3.146 -.068 3.214 3800 ---- ---- ---- ---- 3.131 -.068 3.199 3825 ---- ---- ---- ---- 3.117 -.067 3.184 3850 ---- ---- ---- ---- 3.103 -.067 3.170 3875 ---- ---- ---- ---- 3.089 -.067 3.156 3900 ---- ---- ---- ---- 3.075 -.066 3.141 3925 ---- ---- ---- ---- 3.061 -.067 3.128 3950 ---- ---- ---- ---- 3.048 -.066 3.114 3975 ---- ---- ---- ---- 3.035 -.066 3.101 4000 ---- ---- ---- ---- 3.023 -.065 3.088 4025 ---- ---- ---- ---- 3.010 -.066 3.076 4050 ---- ---- ---- ---- 2.999 -.065 3.064 4075 ---- ---- ---- ---- 2.987 -.065 3.052 4100 ---- ---- ---- ---- 2.976 -.064 3.040 4125 ---- ---- ---- ---- 2.965 -.064 3.029 925 ---- ---- ---- ---- 15.742 -.156 15.898 950 ---- ---- ---- ---- 15.509 -.155 15.664 975 ---- ---- ---- ---- 15.277 -.154 15.431 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.729 -.151 15.880 1050 ---- ---- ---- ---- 15.508 -.150 15.658 1075 ---- ---- ---- ---- 15.287 -.149 15.436 1100 ---- ---- ---- ---- 15.067 -.149 15.216 1125 ---- ---- ---- ---- 14.848 -.148 14.996 1150 ---- ---- ---- ---- 14.629 -.148 14.777 1175 ---- ---- ---- ---- 14.411 -.147 14.558 1200 ---- ---- ---- ---- 14.193 -.146 14.339 1225 ---- ---- ---- ---- 13.976 -.145 14.121 1250 ---- ---- ---- ---- 13.759 -.145 13.904 1275 ---- ---- ---- ---- 13.543 -.145 13.688 1300 ---- ---- ---- ---- 13.328 -.144 13.472 1325 ---- ---- ---- ---- 13.113 -.144 13.257 1350 ---- ---- ---- ---- 12.900 -.142 13.042 1375 ---- ---- ---- ---- 12.687 -.142 12.829 1400 ---- ---- ---- ---- 12.475 -.141 12.616 1425 ---- ---- ---- ---- 12.264 -.141 12.405 1450 ---- ---- ---- ---- 12.054 -.140 12.194 1475 ---- ---- ---- ---- 11.846 -.139 11.985 1500 ---- ---- ---- ---- 11.638 -.139 11.777 1525 ---- ---- ---- ---- 11.432 -.138 11.570 1550 ---- ---- ---- ---- 11.228 -.137 11.365 1575 ---- ---- ---- ---- 11.025 -.136 11.161 1600 ---- ---- ---- ---- 10.823 -.136 10.959 1625 ---- ---- ---- ---- 10.623 -.135 10.758 1650 ---- ---- ---- ---- 10.426 -.133 10.559 1675 ---- ---- ---- ---- 10.230 -.133 10.363 1700 ---- ---- ---- ---- 10.036 -.132 10.168 1725 ---- ---- ---- ---- 9.845 -.131 9.976 1750 ---- ---- ---- ---- 9.656 -.130 9.786 1775 ---- ---- ---- ---- 9.469 -.130 9.599 1800 ---- ---- ---- ---- 9.285 -.129 9.414 1825 ---- ---- ---- ---- 9.104 -.128 9.232 1850 ---- ---- ---- ---- 8.926 -.127 9.053 1875 ---- ---- ---- ---- 8.751 -.126 8.877 1900 ---- ---- ---- ---- 8.578 -.125 8.703 1925 ---- ---- ---- ---- 8.409 -.124 8.533 1950 ---- ---- ---- ---- 8.243 -.123 8.366 1975 ---- ---- ---- ---- 8.080 -.122 8.202 2000 ---- ---- ---- ---- 7.920 -.121 8.041 2025 ---- ---- ---- ---- 7.764 -.120 7.884 2050 ---- ---- ---- ---- 7.611 -.119 7.730 2075 ---- ---- ---- ---- 7.461 -.118 7.579 2100 ---- ---- ---- ---- 7.315 -.117 7.432 2125 ---- ---- ---- ---- 7.172 -.116 7.288 2150 ---- ---- ---- ---- 7.033 -.115 7.148 2175 ---- ---- ---- ---- 6.898 -.114 7.012 2200 ---- ---- ---- ---- 6.768 -.112 6.880 2225 ---- ---- ---- ---- 6.642 -.111 6.753 2250 ---- ---- ---- ---- 6.520 -.111 6.631 2275 ---- ---- ---- ---- 6.404 -.109 6.513 2300 ---- ---- ---- ---- 6.293 -.108 6.401 2325 ---- ---- ---- ---- 6.186 -.107 6.293 2350 ---- ---- ---- ---- 6.084 -.106 6.190 2375 ---- ---- ---- ---- 5.987 -.105 6.092 2400 ---- ---- ---- ---- 5.893 -.104 5.997 2425 ---- ---- ---- ---- 5.803 -.103 5.906 2450 ---- ---- ---- ---- 5.718 -.102 5.820 2475 ---- ---- ---- ---- 5.636 -.101 5.737 2500 ---- ---- ---- ---- 5.557 -.100 5.657 2525 ---- ---- ---- ---- 5.483 -.099 5.582 2550 ---- ---- ---- ---- 5.411 -.099 5.510 2575 ---- ---- ---- ---- 5.344 -.097 5.441 2600 ---- ---- ---- ---- 5.280 -.096 5.376 2625 ---- ---- ---- ---- 5.219 -.096 5.315 2650 ---- ---- ---- ---- 5.161 -.095 5.256 2675 ---- ---- ---- ---- 5.106 -.095 5.201 2700 ---- ---- ---- ---- 5.055 -.093 5.148 2725 ---- ---- ---- ---- 5.005 -.093 5.098 2750 ---- ---- ---- ---- 4.958 -.092 5.050 2775 ---- ---- ---- ---- 4.913 -.091 5.004 2800 ---- ---- ---- ---- 4.870 -.091 4.961 2825 ---- ---- ---- ---- 4.829 -.090 4.919 2850 ---- ---- ---- ---- 4.790 -.089 4.879 2875 ---- ---- ---- ---- 4.752 -.089 4.841 2900 ---- ---- ---- ---- 4.716 -.088 4.804 2925 ---- ---- ---- ---- 4.681 -.088 4.769 2950 ---- ---- ---- ---- 4.648 -.087 4.735 2975 ---- ---- ---- ---- 4.616 -.086 4.702 3000 ---- ---- ---- ---- 4.585 -.086 4.671 3025 ---- ---- ---- ---- 4.556 -.085 4.641 3050 ---- ---- ---- ---- 4.527 -.085 4.612 3075 ---- ---- ---- ---- 4.500 -.084 4.584 3100 ---- ---- ---- ---- 4.473 -.084 4.557 3125 ---- ---- ---- ---- 4.448 -.083 4.531 3150 ---- ---- ---- ---- 4.423 -.083 4.506 3175 ---- ---- ---- ---- 4.399 -.082 4.481 3200 ---- ---- ---- ---- 4.376 -.081 4.457 3225 ---- ---- ---- ---- 4.353 -.081 4.434 3250 ---- ---- ---- ---- 4.331 -.080 4.411 3275 ---- ---- ---- ---- 4.309 -.081 4.390 3300 ---- ---- ---- ---- 4.288 -.080 4.368 3325 ---- ---- ---- ---- 4.268 -.080 4.348 3350 ---- ---- ---- ---- 4.248 -.079 4.327 3375 ---- ---- ---- ---- 4.229 -.079 4.308 3400 ---- ---- ---- ---- 4.211 -.078 4.289 3425 ---- ---- ---- ---- 4.192 -.079 4.271 3450 ---- ---- ---- ---- 4.175 -.078 4.253 3475 ---- ---- ---- ---- 4.158 -.077 4.235 3500 ---- ---- ---- ---- 4.142 -.077 4.219 3525 ---- ---- ---- ---- 4.126 -.077 4.203 3550 ---- ---- ---- ---- 4.111 -.076 4.187 3575 ---- ---- ---- ---- 4.096 -.076 4.172 3600 ---- ---- ---- ---- 4.082 -.075 4.157 3625 ---- ---- ---- ---- 4.068 -.075 4.143 3650 ---- ---- ---- ---- 4.055 -.075 4.130 3675 ---- ---- ---- ---- 4.042 -.075 4.117 3700 ---- ---- ---- ---- 4.030 -.075 4.105 3725 ---- ---- ---- ---- 4.018 -.075 4.093 3750 ---- ---- ---- ---- 4.007 -.075 4.082 3775 ---- ---- ---- ---- 3.997 -.074 4.071 3800 ---- ---- ---- ---- 3.987 -.073 4.060 3825 ---- ---- ---- ---- 3.977 -.074 4.051 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.912 -.150 16.062 1050 ---- ---- ---- ---- 15.695 -.149 15.844 1075 ---- ---- ---- ---- 15.478 -.148 15.626 1100 ---- ---- ---- ---- 15.262 -.147 15.409 1125 ---- ---- ---- ---- 15.046 -.147 15.193 1150 ---- ---- ---- ---- 14.831 -.146 14.977 1175 ---- ---- ---- ---- 14.616 -.145 14.761 1200 ---- ---- ---- ---- 14.401 -.145 14.546 1225 ---- ---- ---- ---- 14.187 -.144 14.331 1250 ---- ---- ---- ---- 13.973 -.144 14.117 1275 ---- ---- ---- ---- 13.760 -.143 13.903 1300 ---- ---- ---- ---- 13.548 -.142 13.690 1325 ---- ---- ---- ---- 13.336 -.142 13.478 1350 ---- ---- ---- ---- 13.125 -.141 13.266 1375 ---- ---- ---- ---- 12.915 -.141 13.056 1400 ---- ---- ---- ---- 12.706 -.140 12.846 1425 ---- ---- ---- ---- 12.498 -.139 12.637 1450 ---- ---- ---- ---- 12.290 -.139 12.429 1475 ---- ---- ---- ---- 12.084 -.138 12.222 1500 ---- ---- ---- ---- 11.879 -.138 12.017 1525 ---- ---- ---- ---- 11.676 -.136 11.812 1550 ---- ---- ---- ---- 11.474 -.135 11.609 1575 ---- ---- ---- ---- 11.273 -.135 11.408 1600 ---- ---- ---- ---- 11.074 -.134 11.208 1625 ---- ---- ---- ---- 10.876 -.134 11.010 1650 ---- ---- ---- ---- 10.681 -.133 10.814 1675 ---- ---- ---- ---- 10.488 -.131 10.619 1700 ---- ---- ---- ---- 10.296 -.131 10.427 1725 ---- ---- ---- ---- 10.107 -.130 10.237 1750 ---- ---- ---- ---- 9.921 -.129 10.050 1775 ---- ---- ---- ---- 9.737 -.128 9.865 1800 ---- ---- ---- ---- 9.555 -.128 9.683 1825 ---- ---- ---- ---- 9.377 -.126 9.503 1850 ---- ---- ---- ---- 9.201 -.126 9.327 1875 ---- ---- ---- ---- 9.028 -.125 9.153 1900 ---- ---- ---- ---- 8.858 -.124 8.982 1925 ---- ---- ---- ---- 8.691 -.123 8.814 1950 ---- ---- ---- ---- 8.528 -.122 8.650 1975 ---- ---- ---- ---- 8.367 -.121 8.488 2000 ---- ---- ---- ---- 8.210 -.120 8.330 2025 ---- ---- ---- ---- 8.056 -.119 8.175 2050 ---- ---- ---- ---- 7.905 -.119 8.024 2075 ---- ---- ---- ---- 7.758 -.117 7.875 2100 ---- ---- ---- ---- 7.614 -.117 7.731 2125 ---- ---- ---- ---- 7.474 -.115 7.589 2150 ---- ---- ---- ---- 7.338 -.114 7.452 2175 ---- ---- ---- ---- 7.205 -.113 7.318 2200 ---- ---- ---- ---- 7.077 -.112 7.189 2225 ---- ---- ---- ---- 6.953 -.111 7.064 2250 ---- ---- ---- ---- 6.835 -.110 6.945 2275 ---- ---- ---- ---- 6.721 -.109 6.830 2300 ---- ---- ---- ---- 6.612 -.108 6.720 2325 ---- ---- ---- ---- 6.508 -.107 6.615 2350 ---- ---- ---- ---- 6.409 -.106 6.515 2375 ---- ---- ---- ---- 6.314 -.105 6.419 2400 ---- ---- ---- ---- 6.223 -.104 6.327 2425 ---- ---- ---- ---- 6.136 -.103 6.239 2450 ---- ---- ---- ---- 6.053 -.102 6.155 2475 ---- ---- ---- ---- 5.974 -.101 6.075 2500 ---- ---- ---- ---- 5.898 -.101 5.999 2525 ---- ---- ---- ---- 5.826 -.100 5.926 2550 ---- ---- ---- ---- 5.758 -.099 5.857 2575 ---- ---- ---- ---- 5.693 -.098 5.791 2600 ---- ---- ---- ---- 5.631 -.098 5.729 2625 ---- ---- ---- ---- 5.573 -.097 5.670 2650 ---- ---- ---- ---- 5.518 -.096 5.614 2675 ---- ---- ---- ---- 5.466 -.095 5.561 2700 ---- ---- ---- ---- 5.417 -.094 5.511 2725 ---- ---- ---- ---- 5.370 -.094 5.464 2750 ---- ---- ---- ---- 5.326 -.093 5.419 2775 ---- ---- ---- ---- 5.284 -.092 5.376 2800 ---- ---- ---- ---- 5.243 -.092 5.335 2825 ---- ---- ---- ---- 5.205 -.091 5.296 2850 ---- ---- ---- ---- 5.168 -.090 5.258 2875 ---- ---- ---- ---- 5.133 -.090 5.223 2900 ---- ---- ---- ---- 5.099 -.089 5.188 2925 ---- ---- ---- ---- 5.067 -.089 5.156 2950 ---- ---- ---- ---- 5.036 -.088 5.124 2975 ---- ---- ---- ---- 5.007 -.087 5.094 3000 ---- ---- ---- ---- 4.979 -.087 5.066 3025 ---- ---- ---- ---- 4.951 -.087 5.038 3050 ---- ---- ---- ---- 4.925 -.086 5.011 3075 ---- ---- ---- ---- 4.900 -.086 4.986 3100 ---- ---- ---- ---- 4.876 -.085 4.961 3125 ---- ---- ---- ---- 4.852 -.085 4.937 3150 ---- ---- ---- ---- 4.830 -.084 4.914 3175 ---- ---- ---- ---- 4.808 -.084 4.892 3200 ---- ---- ---- ---- 4.787 -.083 4.870 3225 ---- ---- ---- ---- 4.766 -.083 4.849 3250 ---- ---- ---- ---- 4.746 -.083 4.829 3275 ---- ---- ---- ---- 4.726 -.083 4.809 3300 ---- ---- ---- ---- 4.708 -.081 4.789 3325 ---- ---- ---- ---- 4.689 -.082 4.771 3350 ---- ---- ---- ---- 4.671 -.082 4.753 3375 ---- ---- ---- ---- 4.654 -.081 4.735 3400 ---- ---- ---- ---- 4.638 -.080 4.718 3425 ---- ---- ---- ---- 4.621 -.080 4.701 3450 ---- ---- ---- ---- 4.606 -.080 4.686 3475 ---- ---- ---- ---- 4.591 -.079 4.670 3500 ---- ---- ---- ---- 4.576 -.079 4.655 3525 ---- ---- ---- ---- 4.562 -.079 4.641 3550 ---- ---- ---- ---- 4.549 -.078 4.627 3575 ---- ---- ---- ---- 4.536 -.078 4.614 3600 ---- ---- ---- ---- 4.523 -.078 4.601 3625 ---- ---- ---- ---- 4.511 -.078 4.589 3650 ---- ---- ---- ---- 4.500 -.077 4.577 3675 ---- ---- ---- ---- 4.489 -.077 4.566 3700 ---- ---- ---- ---- 4.478 -.078 4.556 3725 ---- ---- ---- ---- 4.469 -.076 4.545 3750 ---- ---- ---- ---- 4.459 -.077 4.536 3775 ---- ---- ---- ---- 4.450 -.077 4.527 3800 ---- ---- ---- ---- 4.442 -.076 4.518 3825 ---- ---- ---- ---- 4.434 -.076 4.510 3850 ---- ---- ---- ---- 4.427 -.076 4.503 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.165 -.148 16.313 1050 ---- ---- ---- ---- 15.954 -.147 16.101 1075 ---- ---- ---- ---- 15.743 -.146 15.889 1100 ---- ---- ---- ---- 15.532 -.146 15.678 1125 ---- ---- ---- ---- 15.322 -.145 15.467 1150 ---- ---- ---- ---- 15.112 -.145 15.257 1175 ---- ---- ---- ---- 14.903 -.144 15.047 1200 ---- ---- ---- ---- 14.693 -.144 14.837 1225 ---- ---- ---- ---- 14.484 -.143 14.627 1250 ---- ---- ---- ---- 14.275 -.142 14.417 1275 ---- ---- ---- ---- 14.067 -.141 14.208 1300 ---- ---- ---- ---- 13.859 -.140 13.999 1325 ---- ---- ---- ---- 13.651 -.140 13.791 1350 ---- ---- ---- ---- 13.444 -.139 13.583 1375 ---- ---- ---- ---- 13.238 -.138 13.376 1400 ---- ---- ---- ---- 13.032 -.138 13.170 1425 ---- ---- ---- ---- 12.827 -.138 12.965 1450 ---- ---- ---- ---- 12.623 -.137 12.760 1475 ---- ---- ---- ---- 12.421 -.136 12.557 1500 ---- ---- ---- ---- 12.219 -.135 12.354 1525 ---- ---- ---- ---- 12.018 -.135 12.153 1550 ---- ---- ---- ---- 11.819 -.134 11.953 1575 ---- ---- ---- ---- 11.621 -.133 11.754 1600 ---- ---- ---- ---- 11.424 -.133 11.557 1625 ---- ---- ---- ---- 11.229 -.132 11.361 1650 ---- ---- ---- ---- 11.036 -.131 11.167 1675 ---- ---- ---- ---- 10.845 -.131 10.976 1700 ---- ---- ---- ---- 10.656 -.130 10.786 1725 ---- ---- ---- ---- 10.469 -.129 10.598 1750 ---- ---- ---- ---- 10.284 -.128 10.412 1775 ---- ---- ---- ---- 10.102 -.127 10.229 1800 ---- ---- ---- ---- 9.923 -.126 10.049 1825 ---- ---- ---- ---- 9.746 -.125 9.871 1850 ---- ---- ---- ---- 9.572 -.124 9.696 1875 ---- ---- ---- ---- 9.401 -.123 9.524 1900 ---- ---- ---- ---- 9.233 -.122 9.355 1925 ---- ---- ---- ---- 9.067 -.122 9.189 1950 ---- ---- ---- ---- 8.905 -.121 9.026 1975 ---- ---- ---- ---- 8.746 -.120 8.866 2000 ---- ---- ---- ---- 8.591 -.119 8.710 2025 ---- ---- ---- ---- 8.438 -.118 8.556 2050 ---- ---- ---- ---- 8.289 -.117 8.406 2075 ---- ---- ---- ---- 8.143 -.116 8.259 2100 ---- ---- ---- ---- 8.001 -.115 8.116 2125 ---- ---- ---- ---- 7.862 -.114 7.976 2150 ---- ---- ---- ---- 7.726 -.114 7.840 2175 ---- ---- ---- ---- 7.595 -.112 7.707 2200 ---- ---- ---- ---- 7.467 -.112 7.579 2225 ---- ---- ---- ---- 7.344 -.110 7.454 2250 ---- ---- ---- ---- 7.225 -.110 7.335 2275 ---- ---- ---- ---- 7.112 -.108 7.220 2300 ---- ---- ---- ---- 7.003 -.108 7.111 2325 ---- ---- ---- ---- 6.900 -.106 7.006 2350 ---- ---- ---- ---- 6.801 -.106 6.907 2375 ---- ---- ---- ---- 6.707 -.105 6.812 2400 ---- ---- ---- ---- 6.617 -.104 6.721 2425 ---- ---- ---- ---- 6.532 -.103 6.635 2450 ---- ---- ---- ---- 6.450 -.102 6.552 2475 ---- ---- ---- ---- 6.372 -.102 6.474 2500 ---- ---- ---- ---- 6.298 -.101 6.399 2525 ---- ---- ---- ---- 6.228 -.100 6.328 2550 ---- ---- ---- ---- 6.161 -.099 6.260 2575 ---- ---- ---- ---- 6.098 -.098 6.196 2600 ---- ---- ---- ---- 6.038 -.098 6.136 2625 ---- ---- ---- ---- 5.982 -.097 6.079 2650 ---- ---- ---- ---- 5.929 -.096 6.025 2675 ---- ---- ---- ---- 5.879 -.095 5.974 2700 ---- ---- ---- ---- 5.832 -.095 5.927 2725 ---- ---- ---- ---- 5.788 -.094 5.882 2750 ---- ---- ---- ---- 5.746 -.094 5.840 2775 ---- ---- ---- ---- 5.707 -.093 5.800 2800 ---- ---- ---- ---- 5.669 -.093 5.762 2825 ---- ---- ---- ---- 5.634 -.092 5.726 2850 ---- ---- ---- ---- 5.600 -.091 5.691 2875 ---- ---- ---- ---- 5.568 -.091 5.659 2900 ---- ---- ---- ---- 5.538 -.090 5.628 2925 ---- ---- ---- ---- 5.509 -.089 5.598 2950 ---- ---- ---- ---- 5.481 -.089 5.570 2975 ---- ---- ---- ---- 5.455 -.088 5.543 3000 ---- ---- ---- ---- 5.429 -.089 5.518 3025 ---- ---- ---- ---- 5.406 -.087 5.493 3050 ---- ---- ---- ---- 5.383 -.087 5.470 3075 ---- ---- ---- ---- 5.361 -.087 5.448 3100 ---- ---- ---- ---- 5.340 -.086 5.426 3125 ---- ---- ---- ---- 5.319 -.087 5.406 3150 ---- ---- ---- ---- 5.300 -.086 5.386 3175 ---- ---- ---- ---- 5.281 -.086 5.367 3200 ---- ---- ---- ---- 5.263 -.086 5.349 3225 ---- ---- ---- ---- 5.246 -.085 5.331 3250 ---- ---- ---- ---- 5.229 -.085 5.314 3275 ---- ---- ---- ---- 5.213 -.084 5.297 3300 ---- ---- ---- ---- 5.197 -.084 5.281 3325 ---- ---- ---- ---- 5.182 -.083 5.265 3350 ---- ---- ---- ---- 5.167 -.083 5.250 3375 ---- ---- ---- ---- 5.153 -.083 5.236 3400 ---- ---- ---- ---- 5.139 -.082 5.221 3425 ---- ---- ---- ---- 5.126 -.082 5.208 3450 ---- ---- ---- ---- 5.113 -.082 5.195 3475 ---- ---- ---- ---- 5.100 -.082 5.182 3500 ---- ---- ---- ---- 5.089 -.081 5.170 3525 ---- ---- ---- ---- 5.077 -.081 5.158 3550 ---- ---- ---- ---- 5.066 -.081 5.147 3575 ---- ---- ---- ---- 5.056 -.081 5.137 3600 ---- ---- ---- ---- 5.046 -.081 5.127 3625 ---- ---- ---- ---- 5.037 -.080 5.117 3650 ---- ---- ---- ---- 5.028 -.080 5.108 3675 ---- ---- ---- ---- 5.020 -.079 5.099 3700 ---- ---- ---- ---- 5.012 -.079 5.091 3725 ---- ---- ---- ---- 5.004 -.080 5.084 3750 ---- ---- ---- ---- 4.998 -.079 5.077 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.068 -.140 14.208 1325 ---- ---- ---- ---- 13.865 -.139 14.004 1350 ---- ---- ---- ---- 13.662 -.138 13.800 1375 ---- ---- ---- ---- 13.460 -.137 13.597 1400 ---- ---- ---- ---- 13.257 -.137 13.394 1425 ---- ---- ---- ---- 13.055 -.137 13.192 1450 ---- ---- ---- ---- 12.854 -.136 12.990 1475 ---- ---- ---- ---- 12.653 -.135 12.788 1500 ---- ---- ---- ---- 12.453 -.134 12.587 1525 ---- ---- ---- ---- 12.254 -.134 12.388 1550 ---- ---- ---- ---- 12.056 -.133 12.189 1575 ---- ---- ---- ---- 11.859 -.132 11.991 1600 ---- ---- ---- ---- 11.663 -.131 11.794 1625 ---- ---- ---- ---- 11.469 -.130 11.599 1650 ---- ---- ---- ---- 11.276 -.130 11.406 1675 ---- ---- ---- ---- 11.085 -.129 11.214 1700 ---- ---- ---- ---- 10.896 -.129 11.025 1725 ---- ---- ---- ---- 10.710 -.127 10.837 1750 ---- ---- ---- ---- 10.526 -.126 10.652 1775 ---- ---- ---- ---- 10.344 -.126 10.470 1800 ---- ---- ---- ---- 10.165 -.125 10.290 1825 ---- ---- ---- ---- 9.989 -.125 10.114 1850 ---- ---- ---- ---- 9.817 -.123 9.940 1875 ---- ---- ---- ---- 9.647 -.122 9.769 1900 ---- ---- ---- ---- 9.480 -.122 9.602 1925 ---- ---- ---- ---- 9.317 -.121 9.438 1950 ---- ---- ---- ---- 9.156 -.120 9.276 1975 ---- ---- ---- ---- 8.999 -.120 9.119 2000 ---- ---- ---- ---- 8.846 -.118 8.964 2025 ---- ---- ---- ---- 8.695 -.118 8.813 2050 ---- ---- ---- ---- 8.548 -.117 8.665 2075 ---- ---- ---- ---- 8.404 -.116 8.520 2100 ---- ---- ---- ---- 8.264 -.115 8.379 2125 ---- ---- ---- ---- 8.127 -.114 8.241 2150 ---- ---- ---- ---- 7.993 -.113 8.106 2175 ---- ---- ---- ---- 7.864 -.111 7.975 2200 ---- ---- ---- ---- 7.738 -.111 7.849 2225 ---- ---- ---- ---- 7.616 -.110 7.726 2250 ---- ---- ---- ---- 7.499 -.109 7.608 2275 ---- ---- ---- ---- 7.387 -.109 7.496 2300 ---- ---- ---- ---- 7.281 -.107 7.388 2325 ---- ---- ---- ---- 7.179 -.107 7.286 2350 ---- ---- ---- ---- 7.083 -.105 7.188 2375 ---- ---- ---- ---- 6.991 -.104 7.095 2400 ---- ---- ---- ---- 6.903 -.104 7.007 2425 ---- ---- ---- ---- 6.820 -.103 6.923 2450 ---- ---- ---- ---- 6.740 -.103 6.843 2475 ---- ---- ---- ---- 6.665 -.101 6.766 2500 ---- ---- ---- ---- 6.593 -.100 6.693 2525 ---- ---- ---- ---- 6.525 -.099 6.624 2550 ---- ---- ---- ---- 6.460 -.099 6.559 2575 ---- ---- ---- ---- 6.399 -.098 6.497 2600 ---- ---- ---- ---- 6.342 -.097 6.439 2625 ---- ---- ---- ---- 6.287 -.097 6.384 2650 ---- ---- ---- ---- 6.237 -.096 6.333 2675 ---- ---- ---- ---- 6.189 -.096 6.285 2700 ---- ---- ---- ---- 6.145 -.095 6.240 2725 ---- ---- ---- ---- 6.103 -.094 6.197 2750 ---- ---- ---- ---- 6.064 -.093 6.157 2775 ---- ---- ---- ---- 6.026 -.094 6.120 2800 ---- ---- ---- ---- 5.991 -.093 6.084 2825 ---- ---- ---- ---- 5.958 -.093 6.051 2850 ---- ---- ---- ---- 5.927 -.092 6.019 2875 ---- ---- ---- ---- 5.897 -.091 5.988 2900 ---- ---- ---- ---- 5.869 -.091 5.960 2925 ---- ---- ---- ---- 5.842 -.090 5.932 2950 ---- ---- ---- ---- 5.817 -.090 5.907 2975 ---- ---- ---- ---- 5.793 -.089 5.882 3000 ---- ---- ---- ---- 5.770 -.089 5.859 3025 ---- ---- ---- ---- 5.748 -.088 5.836 3050 ---- ---- ---- ---- 5.727 -.088 5.815 3075 ---- ---- ---- ---- 5.707 -.088 5.795 3100 ---- ---- ---- ---- 5.688 -.088 5.776 3125 ---- ---- ---- ---- 5.670 -.087 5.757 3150 ---- ---- ---- ---- 5.653 -.087 5.740 3175 ---- ---- ---- ---- 5.636 -.087 5.723 3200 ---- ---- ---- ---- 5.620 -.087 5.707 3225 ---- ---- ---- ---- 5.605 -.086 5.691 3250 ---- ---- ---- ---- 5.590 -.086 5.676 3275 ---- ---- ---- ---- 5.576 -.085 5.661 3300 ---- ---- ---- ---- 5.562 -.085 5.647 3325 ---- ---- ---- ---- 5.549 -.084 5.633 3350 ---- ---- ---- ---- 5.536 -.084 5.620 3375 ---- ---- ---- ---- 5.523 -.084 5.607 3400 ---- ---- ---- ---- 5.511 -.084 5.595 3425 ---- ---- ---- ---- 5.500 -.083 5.583 3450 ---- ---- ---- ---- 5.489 -.083 5.572 3475 ---- ---- ---- ---- 5.478 -.083 5.561 3500 ---- ---- ---- ---- 5.468 -.083 5.551 3525 ---- ---- ---- ---- 5.459 -.082 5.541 3550 ---- ---- ---- ---- 5.450 -.082 5.532 3575 ---- ---- ---- ---- 5.441 -.082 5.523 3600 ---- ---- ---- ---- 5.433 -.082 5.515 3625 ---- ---- ---- ---- 5.425 -.082 5.507 3650 ---- ---- ---- ---- 5.418 -.082 5.500 3675 ---- ---- ---- ---- 5.412 -.081 5.493 3700 ---- ---- ---- ---- 5.405 -.081 5.486 3725 ---- ---- ---- ---- 5.400 -.081 5.481 3750 ---- ---- ---- ---- 5.395 -.080 5.475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3077 4297 86653 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 ---- ---- ---- ---- .001 UNCH .001 2 56 1880 ---- ---- ---- ---- .001 UNCH .001 56 1885 ---- ---- ---- ---- .001 UNCH .001 39 1890 ---- ---- ---- ---- .001 UNCH .001 5 1895 ---- ---- ---- ---- .001 UNCH .001 5 1900 .002 .002 .001A .001A .001 UNCH 1 .001 1 1128 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 34 1945 ---- ---- ---- ---- .001 UNCH .001 20 1950 .002 .002 .001 .001 .001 UNCH 2 .001 633 1955 ---- ---- ---- ---- .001 UNCH .001 12 1960 ---- ---- ---- ---- .001 UNCH .001 36 1965 ---- ---- ---- ---- .001 UNCH .001 22 1970 ---- ---- ---- ---- .001 UNCH .001 17 1975 ---- ---- ---- ---- .001 UNCH .001 1 102 1980 .003 .003 .001 .001 .001 UNCH 2 .001 91 1985 ---- ---- ---- ---- .001 UNCH .001 32 1990 ---- ---- ---- ---- .001 UNCH .001 189 1995 ---- ---- ---- ---- .001 UNCH .001 65 2000 ---- ---- ---- ---- .001 UNCH .001 1739 2005 ---- ---- ---- ---- .001 UNCH .001 33 2010 ---- ---- ---- ---- .001 UNCH .001 33 2015 ---- ---- ---- ---- .001 UNCH .001 96 2020 ---- ---- ---- ---- .001 UNCH .001 108 2025 ---- ---- ---- ---- .001 UNCH .001 408 2030 ---- ---- ---- ---- .001 UNCH .001 86 2035 ---- ---- .001A .001A .001 -.001 .002 36 2040 ---- ---- .001A .001A .001 -.001 .002 234 2045 ---- ---- .001A .001A .001 -.001 .002 26 2050 ---- ---- .001A .001A .001 -.001 .002 246 2055 ---- ---- .001A .001A .001 -.001 .002 29 2060 .003 .003 .003 .002A .001 -.001 1 .002 54 2065 .004 .004 .002A .002A .001 -.001 1 .002 38 2070 .001 .001 .001 .001 .001 -.001 1 .002 31 2075 ---- ---- ---- ---- .001 -.001 .002 250 2080 ---- ---- .002A .002A .001 -.002 .003 224 2085 ---- ---- .002A .002A .001 -.002 .003 16 2090 ---- ---- .002A .002A .001 -.002 .003 33 2095 ---- ---- .002A .002A .001 -.002 .003 15 2100 .003 .005 .002 .002 .001 -.002 12 .003 1 955 2105 .005 .005 .002A .002A .001 -.002 5 .003 32 2110 ---- ---- .002A .002A .001 -.003 .004 17 2115 .005 .005 .002 .002 .001 -.003 7 .004 223 2120 ---- ---- .002A .002A .001 -.003 .004 26 2125 .002 .003 .002 .002A .001 -.003 6 .004 1 296 2130 .003 .003 .002A .003 .001 -.004 5 .005 11 31 2135 .004 .004 .003A .004 .001 -.004 13 .005 32 2140 ---- ---- .003A .003A .001 -.004 .005 6 29 2145 ---- ---- .003A .003A .001 -.005 .006 54 2150 .005 .005 .003A .003A .001 -.005 11 .006 12 392 2155 ---- ---- .003A .003A .001 -.005 .006 18 2160 ---- ---- .003A .003A .001 -.006 .007 20 2165 ---- ---- .003A .003A .001 -.006 .007 107 2170 ---- ---- .003A .003A .001 -.007 .008 28 2175 .004 .006 .004 .006 .001 -.008 2 .009 3 310 2180 ---- ---- .004A .004A .002 -.007 .009 15 88 2185 .006 .006 .004A .004A .002 -.008 3 .010 87 2190 ---- ---- .005A .005A .002 -.009 3 .011 12 105 2195 ---- ---- .005A .005A .003 -.009 .012 25 2200 .009 .009 .006A .006A .003 -.010 4 .013 214 1026 2205 .006 .006 .006 .006 .004 -.010 1 .014 2 73 2210 ---- ---- .007A .007A .004 -.012 .016 19 2215 .008 .008 .007 .007 .005 -.012 5 .017 48 2220 .016 .016 .008 .008 .006 -.013 21 .019 204 2225 .013 .019 .009 .009 .007 -.014 86 .021 14 110 2230 .017 .017 .011A .011A .009 -.015 17 .024 13 9 2235 ---- ---- .013A .013A .010 -.016 .026 90 2240 .022 .022 .014A .022B .012 -.017 9 .029 48 2245 .026 .026 .016A .016A .015 -.018 5 .033 1 38 2250 .035 .038B .018A .018A .018 -.019 88 .037 58 307 2255 .025 .047B .020A .020A .021 -.021 5 .042 121 2260 .025 .056B .022 .022 .026 -.022 2 .048 57 2265 .045 .066B .026A .066B .031 -.023 4 .054 11 32 2270 .063 .078B .031A .031A .037 -.024 8 .061 12 26 2275 .063 .092B .032 .032 .044 -.026 148 .070 21 163 2280 .081 .106B .042A .057B .052 -.027 20 .079 21 32 2285 .089 .124B .049A .108B .062 -.027 107 .089 3 44 2290 .099 .144B .058A .084B .074 -.027 83 .101 4 29 2295 ---- .166B .066A .066A .087 -.027 .114 10 63 2300 .139 .189B .072 .074B .102 -.026 169 .128 83 266 2305 .088 .216B .088 .088 .120 -.024 1 .144 17 2310 .184 .244B .107A .107A .140 -.021 20 .161 23 24 2315 .171 .274B .125 .125 .163 -.017 6 .180 2 21 2320 .195 .305B .149A .289B .189 -.011 4 .200 9 2325 .235 .340B .169A .166A .218 -.004 26 .222 158 129 2330 .302 .374B .202A .202A .250 +.004 20 .246 16 35 2335 ---- .410B .230A .230A .284 +.012 .272 8 2340 ---- .448B .256A .256A .322 +.022 .300 1 9 2345 ---- .488B .283A .283A .362 +.033 .329 10 2350 .407 .537B .312A .496B .403 +.043 12 .360 8 107 2355 ---- .572B .343A .343A .446 +.053 .393 20 2360 ---- .616B .378A .378A .490 +.063 .427 1 5 2365 ---- .610B .438A .438A .535 +.073 .462 2 6 2370 ---- .656B ---- ---- .580 +.081 .499 5 10 2375 .683 .765B .547A .765B .627 +.090 1 .537 264 2380 ---- .683B ---- ---- .674 +.098 .576 6 2385 ---- .693B ---- ---- .721 +.104 .617 9 2390 ---- .722B ---- ---- .770 +.112 .658 3 200 2395 ---- .760B ---- ---- .819 +.118 .701 2 6 2400 ---- 1.008B ---- 1.008B .868 +.124 .744 267 2405 ---- ---- ---- ---- .917 +.129 .788 4 2410 ---- ---- ---- ---- .966 +.134 .832 5 2415 ---- ---- ---- ---- 1.015 +.138 .877 1 2420 ---- ---- ---- ---- 1.064 +.142 .922 160 2425 ---- 1.232B ---- 1.232B 1.114 +.147 .967 19 2430 ---- ---- ---- ---- 1.163 +.150 1.013 5 2435 ---- ---- ---- ---- 1.212 +.153 1.059 7 2440 ---- ---- ---- ---- 1.262 +.156 1.106 10 2445 ---- ---- ---- ---- 1.312 +.160 1.152 2 2450 ---- 1.364B ---- 1.362B 1.361 +.162 1.199 53 2455 ---- ---- ---- ---- 1.411 +.165 1.246 7 2460 ---- ---- ---- ---- 1.460 +.166 1.294 2465 ---- ---- ---- ---- 1.510 +.168 1.342 4 2470 ---- ---- ---- ---- 1.560 +.171 1.389 8 2475 ---- ---- ---- ---- 1.609 +.172 1.437 5 2480 ---- ---- ---- ---- 1.659 +.173 1.486 2485 ---- ---- ---- ---- 1.709 +.175 1.534 10 2490 ---- ---- ---- ---- 1.759 +.176 1.583 2495 ---- ---- ---- ---- 1.809 +.178 1.631 6 2500 ---- ---- ---- ---- 1.858 +.178 1.680 4 2505 ---- ---- ---- ---- 1.908 +.179 1.729 2510 ---- ---- ---- ---- 1.958 +.180 1.778 7 2515 ---- ---- ---- ---- 2.008 +.180 1.828 2520 ---- ---- ---- ---- 2.058 +.181 1.877 1 2525 ---- ---- ---- ---- 2.108 +.182 1.926 4 2 2530 ---- ---- ---- ---- 2.157 +.181 1.976 1 2535 ---- ---- ---- ---- 2.207 +.182 2.025 4 2540 ---- ---- ---- ---- 2.257 +.182 2.075 1 2545 ---- ---- ---- ---- 2.307 +.183 2.124 1 2550 ---- ---- ---- ---- 2.357 +.183 2.174 3 2555 ---- ---- ---- ---- 2.407 +.184 2.223 2560 ---- ---- ---- ---- 2.457 +.184 2.273 6 2565 ---- ---- ---- ---- 2.507 +.184 2.323 1 2570 ---- ---- ---- ---- 2.557 +.185 2.372 2575 ---- ---- ---- ---- 2.607 +.185 2.422 2 2580 ---- ---- ---- ---- 2.657 +.185 2.472 2585 ---- ---- ---- ---- 2.706 +.185 2.521 2590 ---- ---- ---- ---- 2.756 +.185 2.571 2 2595 ---- ---- ---- ---- 2.806 +.185 2.621 1 2600 ---- ---- ---- ---- 2.856 +.186 2.670 3 2605 ---- ---- ---- ---- 2.906 +.186 2.720 2610 ---- ---- ---- ---- 2.956 +.186 2.770 2615 ---- ---- ---- ---- 3.006 +.186 2.820 2620 ---- ---- ---- ---- 3.056 +.187 2.869 2625 ---- ---- ---- ---- 3.106 +.187 2.919 1 2630 ---- ---- ---- ---- 3.156 +.187 2.969 2635 ---- ---- ---- ---- 3.206 +.188 3.018 2640 ---- ---- ---- ---- 3.256 +.188 3.068 2645 ---- ---- ---- ---- 3.306 +.188 3.118 2650 ---- ---- ---- ---- 3.356 +.188 3.168 4 2655 ---- ---- ---- ---- 3.406 +.189 3.217 2675 ---- ---- ---- ---- 3.606 +.189 3.417 2 2700 ---- ---- ---- ---- 3.856 +.190 3.666 2 2725 ---- ---- ---- ---- 4.106 +.191 3.915 2750 ---- ---- ---- ---- 4.356 +.191 4.165 2 2775 ---- ---- ---- ---- 4.606 +.192 4.414 2800 ---- ---- ---- ---- 4.856 +.192 4.664 1 2825 ---- ---- ---- ---- 5.106 +.193 4.913 2 2850 ---- ---- ---- ---- 5.356 +.193 5.163 3 2875 ---- ---- ---- ---- 5.606 +.193 5.413 1 2900 ---- ---- ---- ---- 5.856 +.193 5.663 1 2925 ---- ---- ---- ---- 6.106 +.193 5.913 2950 ---- ---- ---- ---- 6.356 +.193 6.163 1 2975 ---- ---- ---- ---- 6.606 +.194 6.412 3000 ---- ---- ---- ---- 6.856 +.194 6.662 14 3025 ---- ---- ---- ---- 7.106 +.194 6.912 3050 ---- ---- ---- ---- 7.356 +.194 7.162 3075 ---- ---- ---- ---- 7.606 +.194 7.412 2 3100 ---- ---- ---- ---- 7.856 +.194 7.662 2 3125 ---- ---- ---- ---- 8.106 +.194 7.912 2 3150 ---- ---- ---- ---- 8.356 +.194 8.162 3175 ---- ---- ---- ---- 8.606 +.194 8.412 3200 ---- ---- ---- ---- 8.856 +.194 8.662 2 3225 ---- ---- ---- ---- 9.106 +.194 8.912 3250 ---- ---- ---- ---- 9.356 +.194 9.162 3275 ---- ---- ---- ---- 9.606 +.194 9.412 3300 ---- ---- ---- ---- 9.856 +.194 9.662 3325 ---- ---- ---- ---- 10.106 +.194 9.912 3350 ---- ---- ---- ---- 10.356 +.194 10.162 3375 ---- ---- ---- ---- 10.606 +.194 10.412 3400 ---- ---- ---- ---- 10.856 +.194 10.662 3425 ---- ---- ---- ---- 11.106 +.194 10.912 3450 ---- ---- ---- ---- 11.356 +.194 11.162 3500 ---- ---- ---- ---- 11.856 +.194 11.662 4000 ---- ---- ---- ---- 16.856 +.195 16.661 5000 ---- ---- ---- ---- 26.856 +.195 26.661 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.855 +.194 76.661 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 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .003 +.001 .002 1 1400 ---- ---- ---- ---- .003 +.001 .002 7 1425 ---- ---- ---- ---- .003 +.001 .002 1450 ---- ---- ---- ---- .003 UNCH .003 2 1475 ---- ---- ---- ---- .003 UNCH .003 242 1500 ---- ---- ---- ---- .004 +.001 .003 1002 1525 ---- ---- ---- ---- .004 +.001 .003 215 1550 ---- ---- ---- ---- .004 UNCH .004 47 1575 ---- ---- ---- ---- .004 UNCH .004 30 1600 ---- ---- ---- ---- .005 UNCH .005 4 2014 1625 ---- ---- ---- ---- .005 UNCH .005 111 1650 ---- ---- ---- ---- .005 UNCH .005 82 1675 ---- ---- ---- ---- .006 UNCH .006 123 1700 ---- ---- ---- ---- .006 UNCH .006 1897 1725 ---- ---- ---- ---- .007 UNCH .007 42 1750 ---- ---- .007A .007A .008 UNCH .008 10 1912 1775 ---- ---- ---- ---- .009 UNCH .009 28 1800 .008 .008 .008 .008 .010 UNCH 5 .010 1221 1815 ---- ---- ---- ---- .011 UNCH .011 1 1820 ---- ---- ---- ---- .011 UNCH .011 1825 ---- ---- ---- ---- .012 UNCH .012 36 1830 ---- ---- ---- ---- .012 UNCH 1 .012 2 1835 ---- ---- ---- ---- .012 -.001 .013 1840 ---- ---- ---- ---- .012 -.001 .013 1 1845 ---- ---- ---- ---- .013 -.001 .014 2 1850 .011 .011 .011 .011 .013 -.001 1 .014 874 1855 ---- ---- ---- ---- .014 -.001 .015 1860 ---- ---- ---- ---- .014 -.001 .015 1 1865 ---- ---- ---- ---- .014 -.002 .016 1 1870 ---- ---- ---- ---- .015 -.001 .016 2 1875 ---- ---- ---- ---- .015 -.002 .017 1 157 1880 ---- ---- ---- ---- .016 -.002 .018 6 1885 ---- ---- ---- ---- .016 -.002 .018 14 1890 ---- ---- ---- ---- .017 -.002 .019 7 1895 ---- ---- ---- ---- .017 -.002 1 .019 1 1900 ---- ---- ---- ---- .018 -.001 .019 13 1246 1905 ---- ---- ---- ---- .018 -.002 .020 7 1910 ---- ---- ---- ---- .019 -.001 .020 1 1915 ---- ---- ---- ---- .019 -.002 .021 3 1920 ---- ---- ---- ---- .020 -.001 .021 11 1925 ---- ---- ---- ---- .021 -.001 .022 267 1930 ---- ---- ---- ---- .022 UNCH 1 .022 4 1935 ---- ---- ---- ---- .022 -.001 .023 11 1940 ---- ---- ---- ---- .023 UNCH .023 19 1945 ---- ---- ---- ---- .024 UNCH .024 7 1950 ---- ---- ---- ---- .025 UNCH .025 34 131 1955 ---- ---- ---- ---- .026 +.001 .025 1 8 1960 ---- ---- ---- ---- .027 +.001 .026 27 1965 ---- ---- ---- ---- .028 +.001 .027 22 1970 ---- ---- ---- ---- .029 +.001 .028 23 1975 ---- ---- ---- ---- .031 +.002 .029 8 202 1980 ---- ---- ---- ---- .032 +.002 .030 161 1985 ---- .032B ---- .032B .033 +.002 .031 28 1990 ---- ---- ---- ---- .035 +.002 .033 33 1995 ---- .035B ---- .035B .037 +.003 .034 20 2000 .040 .045 .037 .037 .038 +.002 66 .036 31 969 2005 ---- .040B ---- .040B .040 +.002 .038 31 2010 ---- .042B ---- .042B .042 +.003 .039 15 2015 ---- .045B ---- .045B .044 +.003 .041 104 2020 ---- .047B ---- .047B .046 +.003 .043 1 78 2025 ---- .049B ---- .049B .048 +.002 .046 38 88 2030 ---- .052B ---- .052B .051 +.003 .048 28 2035 ---- .055B ---- .055B .053 +.002 .051 44 2040 ---- .059B ---- .059B .056 +.003 .053 1 22 2045 ---- .062B ---- .062B .059 +.003 2 .056 27 2050 .069 .069 .069 .065A .062 +.003 13 .059 15 288 2055 ---- .071B ---- .071B .065 +.003 .062 8 2060 ---- .075B ---- .075B .069 +.003 .066 10 2065 ---- .078B ---- .078B .073 +.004 .069 14 2070 ---- .083B ---- .083B .077 +.004 .073 5 28 2075 ---- .088B ---- .088B .081 +.004 .077 3 55 2080 ---- .093B ---- .093B .085 +.004 .081 1 13 2085 ---- .099B .085A .085A .090 +.004 2 .086 29 2090 ---- .104B ---- .104B .094 +.004 .090 2 49 2095 .111 .111 .094A .102A .100 +.005 2 .095 1 23 2100 .103 .116B .099A .108 .105 +.005 11 .100 1968 2204 2105 ---- .123B .104A .104A .111 +.005 .106 44 2110 .125 .131B .110A .118B .117 +.006 12 .111 20 2115 .122 .139B .116A .126B .123 +.006 2 .117 20 2120 ---- .148B .122A .122A .130 +.007 .123 1 14 2125 .130 .159 .128A .142B .137 +.007 34 .130 1936 1929 2130 ---- .165B .135A .135A .144 +.007 .137 244 115 2135 ---- .173B .142A .142A .152 +.008 .144 11 29 2140 ---- .182B .149A .149A .160 +.008 .152 4 29 2145 .171 .192B .156A .176B .169 +.009 1 .160 5 2150 ---- .201B .164A .164A .178 +.010 3 .168 12 155 2155 ---- .212B .172A .172A .187 +.010 .177 2 15 2160 ---- .223B .181A .181A .197 +.011 .186 4 172 2165 ---- .235B .190A .190A .208 +.013 .195 4 13 2170 ---- .246B .199A .199A .218 +.013 .205 2 10 2175 .227 .259B .209A .226A .230 +.014 20 .216 7 192 2180 .246 .271B .219A .237A .242 +.016 3 .226 1 9 2185 ---- .285B .229A .229A .254 +.016 .238 10 2190 ---- .299B .240A .240A .267 +.017 .250 58 2195 ---- .313B .252A .252A .280 +.018 .262 30 2200 .317 .328B .264A .285A .294 +.019 266 .275 97 587 2205 ---- .344B .277A .277A .308 +.020 .288 24 2210 ---- .362B .290A .290A .323 +.021 1 .302 5 13 2215 ---- .376B .304A .304A .339 +.023 1 .316 2 14 2220 .383 .394B .318A .342A .355 +.024 2 .331 28 2225 .365 .411B .332A .358A .372 +.025 212 .347 2 79 2230 .363 .430B .348A .368B .389 +.026 1 .363 7 2235 ---- .449B .363A .363A .406 +.027 .379 6 28 2240 .444 .469B .380A .404A .425 +.029 1 .396 10 2245 ---- .489B .396A .396A .443 +.029 .414 17 2250 .470 .510B .414A .446A .462 +.030 24 .432 14 262 2255 ---- .531B .432A .432A .482 +.032 .450 20 2260 .507 .553B .450A .485A .502 +.033 4 .469 5 14 2265 ---- .576B .469A .469A .523 +.034 .489 13 2270 ---- .600B .489A .489A .544 +.035 .509 2 2275 .591 .623B .509A .615B .566 +.036 2 .530 13 29 2280 ---- .648B .530A .530A .589 +.038 .551 3 14 2285 .639 .673B .551A .666B .612 +.039 2 .573 2 50 2290 ---- .698B .573A .573A .636 +.041 .595 5 2295 ---- .724B .595A .595A .660 +.042 .618 7 2300 ---- .751B .618A .618A .685 +.044 .641 12 213 2305 ---- .778B .641A .641A .711 +.046 2 .665 4 2310 .774 .807B .665A .709A .737 +.047 4 .690 12 19 2315 ---- .835B .690A .690A .764 +.049 .715 7 2320 .792 .864B .715A .754A .791 +.050 2 .741 35 2325 ---- .895B .741A .741A .819 +.052 .767 5 28 2330 ---- .925B .767A .767A .847 +.054 .793 3 8 2335 ---- .954B .794A .794A .876 +.055 .821 5 12 2340 ---- .987B .822A .822A .905 +.056 .849 4 6 2345 ---- 1.019B .850A .850A .935 +.058 .877 13 13 2350 ---- 1.051B .878A .878A .966 +.060 .906 2 113 2355 ---- 1.083B .907A .907A .997 +.062 .935 4 3 2360 ---- 1.116B .937A .937A 1.029 +.064 .965 7 2365 ---- 1.143B .967A .967A 1.061 +.066 .995 5 5 2370 ---- 1.178B .996A .996A 1.093 +.067 1.026 5 16 2375 ---- 1.219B 1.028A 1.028A 1.126 +.068 1.058 24 2380 ---- 1.249B 1.060A 1.060A 1.160 +.070 1.090 30 2385 1.196 1.285B 1.092A 1.225B 1.194 +.072 4 1.122 2390 ---- 1.321B 1.124A 1.124A 1.229 +.074 1.155 1 2395 ---- 1.358B 1.157A 1.157A 1.264 +.076 1.188 4 4 2400 1.301 1.399B 1.190A 1.332B 1.299 +.077 4 1.222 2 230 2405 ---- 1.434B 1.224A 1.224A 1.335 +.079 1.256 1 3 2410 ---- 1.472B 1.258A 1.258A 1.372 +.081 1.291 3 2415 ---- 1.508B 1.292A 1.292A 1.409 +.083 1.326 2420 ---- 1.540B 1.327A 1.327A 1.446 +.085 1.361 6 2425 ---- 1.589B 1.363A 1.363A 1.484 +.087 1.397 5 2430 ---- 1.561B 1.427A 1.541B 1.522 +.088 1.434 2435 ---- 1.601B 1.464A 1.554B 1.560 +.090 1.470 1 2440 ---- 1.642B 1.501A 1.560B 1.599 +.092 1.507 4 4 2445 ---- 1.687B 1.538A 1.576B 1.638 +.093 1.545 2 3 2450 ---- 1.789B 1.576A 1.789B 1.678 +.096 1.582 278 2455 ---- 1.771B 1.614A 1.614A 1.718 +.098 1.620 2460 ---- 1.813B ---- ---- 1.758 +.099 1.659 2465 ---- 1.855B ---- ---- 1.799 +.101 1.698 1 1 2470 ---- 1.898B ---- ---- 1.839 +.102 1.737 1 2475 ---- 1.996B ---- 1.995B 1.881 +.105 1.776 7 2480 ---- 1.983B ---- 1.836B 1.922 +.107 1.815 2485 ---- 2.025B ---- 1.878B 1.964 +.109 1.855 2490 ---- 2.069B ---- 1.920B 2.006 +.110 1.896 1 2495 ---- 2.112B ---- 1.963B 2.048 +.112 1.936 2500 2.030 2.211B 2.030 2.030 2.091 +.114 1 1.977 155 2505 ---- 2.200B ---- 2.048B 2.133 +.115 2.018 2510 ---- 2.244B ---- 2.092B 2.176 +.117 2.059 2515 ---- 2.288B ---- 2.135B 2.220 +.120 2.100 4 2520 ---- 2.333B ---- 2.179B 2.263 +.121 2.142 2525 ---- 2.430B ---- 2.430B 2.307 +.123 2.184 4 2530 ---- 2.422B ---- ---- 2.351 +.124 2.227 4 2535 ---- 2.467B ---- ---- 2.395 +.126 2.269 2540 ---- 2.512B ---- ---- 2.439 +.127 2.312 2545 ---- 2.557B ---- ---- 2.484 +.129 2.355 3 2550 ---- 2.656B ---- 2.655B 2.528 +.130 2.398 9 2555 ---- 2.646B ---- ---- 2.573 +.131 2.442 4 2560 ---- 2.692B ---- ---- 2.618 +.132 2.486 2565 ---- 2.737B ---- ---- 2.663 +.133 2.530 2570 ---- 2.783B ---- ---- 2.709 +.135 2.574 2575 ---- 2.881B ---- 2.880B 2.754 +.136 2.618 5 2580 ---- 2.875B ---- ---- 2.800 +.138 2.662 2585 ---- 2.921B ---- ---- 2.846 +.139 2.707 2590 ---- 2.968B ---- ---- 2.892 +.140 2.752 2595 ---- 3.016B ---- ---- 2.938 +.141 2.797 2600 ---- 3.116B ---- 3.115B 2.984 +.142 2.842 6 2605 ---- 3.078B ---- ---- 3.030 +.143 2.887 2610 ---- 3.122B ---- ---- 3.077 +.144 2.933 2615 ---- 3.146B ---- ---- 3.123 +.145 2.978 2620 ---- 3.161B ---- ---- 3.170 +.146 3.024 2625 ---- 3.348B ---- 3.348B 3.217 +.147 3.070 7 2650 ---- 3.584B ---- 3.584B 3.452 +.152 3.300 6 2675 ---- 3.824B ---- 3.824B 3.689 +.155 3.534 3 2700 ---- 4.064B ---- 4.064B 3.928 +.159 3.769 3 2725 ---- 4.304B ---- 4.304B 4.169 +.162 4.007 6 2750 4.470 4.548B 4.470 4.343A 4.411 +.165 4 4.246 1 2775 ---- 4.792B ---- 4.792B 4.654 +.168 4.486 2800 ---- 5.036B ---- 5.036B 4.898 +.170 4.728 1 2825 ---- 5.271B ---- 5.271B 5.143 +.172 4.971 2850 ---- 5.432B ---- 5.432B 5.389 +.174 5.215 2 2875 ---- 5.556B ---- 5.556B 5.635 +.176 5.459 1 2900 ---- ---- ---- ---- 5.881 +.177 5.704 13 2925 ---- ---- ---- ---- 6.128 +.178 5.950 2950 ---- ---- ---- ---- 6.376 +.180 6.196 3 2975 ---- ---- ---- ---- 6.623 +.181 6.442 3 3000 ---- ---- ---- ---- 6.871 +.182 6.689 10 3025 ---- ---- ---- ---- 7.120 +.184 6.936 7 3050 ---- ---- ---- ---- 7.368 +.185 7.183 5 3075 ---- ---- ---- ---- 7.616 +.185 7.431 6 3100 ---- ---- ---- ---- 7.865 +.187 7.678 3125 ---- ---- ---- ---- 8.114 +.188 7.926 5 3150 ---- ---- ---- ---- 8.363 +.189 8.174 1 3175 ---- ---- ---- ---- 8.612 +.189 8.423 2 3200 ---- ---- ---- ---- 8.861 +.190 8.671 3 3225 ---- ---- ---- ---- 9.110 +.190 8.920 4 3250 ---- ---- ---- ---- 9.359 +.190 9.169 1 3275 ---- ---- ---- ---- 9.608 +.191 9.417 6 3300 ---- ---- ---- ---- 9.857 +.191 9.666 3 3325 ---- ---- ---- ---- 10.107 +.191 9.916 8 3350 ---- ---- ---- ---- 10.356 +.191 10.165 9 3375 ---- ---- ---- ---- 10.606 +.192 10.414 10 3400 ---- ---- ---- ---- 10.855 +.192 10.663 12 3425 ---- ---- ---- ---- 11.105 +.192 10.913 3450 ---- ---- ---- ---- 11.355 +.193 11.162 3500 ---- ---- ---- ---- 11.855 +.193 11.662 11 4000 ---- ---- ---- ---- 16.855 +.194 16.661 5000 ---- ---- ---- ---- 26.855 +.194 26.661 6000 ---- ---- ---- ---- 36.855 +.194 36.661 7000 ---- ---- ---- ---- 46.855 +.194 46.661 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.855 +.194 56.661 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.855 +.194 66.661 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 30 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 -.001 .004 10 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .004 -.001 .005 12 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .006 UNCH .006 20 1525 ---- ---- ---- ---- .007 UNCH .007 2 1550 ---- ---- ---- ---- .008 UNCH .008 3 1575 ---- ---- ---- ---- .009 +.001 .008 4 1600 ---- ---- ---- ---- .010 UNCH .010 105 1625 ---- ---- ---- ---- .012 +.001 .011 8 1650 ---- ---- ---- ---- .014 +.002 .012 1 18 1675 ---- ---- ---- ---- .016 +.002 .014 1 10 1700 ---- ---- ---- ---- .018 +.002 .016 405 418 1725 ---- ---- ---- ---- .021 +.002 .019 5 22 1750 ---- ---- ---- ---- .024 +.001 1 .023 16 1775 ---- ---- ---- ---- .028 +.001 .027 34 1800 ---- ---- ---- ---- .033 +.001 .032 37 1825 ---- ---- ---- ---- .039 +.002 .037 11 15 1835 ---- ---- ---- ---- .041 +.001 .040 6 1840 ---- ---- ---- ---- .042 +.001 .041 1845 ---- ---- ---- ---- .044 +.001 .043 5 1850 ---- ---- ---- ---- .045 +.001 .044 9 1855 ---- ---- ---- ---- .047 +.002 .045 2 1860 ---- ---- ---- ---- .048 +.001 .047 1 1865 ---- .049B ---- .049B .050 +.002 .048 1870 ---- .051B ---- .051B .051 +.001 .050 1 1875 .054 .054 .054 .054 .053 +.001 2 .052 2 16 1880 ---- .054B ---- .054B .055 +.002 .053 2 1885 ---- .056B ---- .056B .057 +.002 .055 1890 ---- .058B ---- .058B .059 +.002 .057 1895 ---- .061B ---- .061B .061 +.002 .059 2 1900 .061 .063B .061 .063B .063 +.002 3 .061 810 826 1905 ---- .065B ---- .065B .065 +.002 .063 3 1910 ---- .068B ---- .068B .067 +.002 .065 5 1915 ---- .070B ---- .070B .069 +.002 .067 6 1920 ---- .073B ---- .073B .072 +.002 .070 1925 ---- .076B ---- .076B .074 +.002 .072 50 1930 ---- .078B ---- .078B .077 +.002 .075 2 1935 ---- .081B ---- .081B .079 +.002 .077 7 1940 ---- .084B ---- .084B .082 +.002 .080 5 1945 ---- .088B ---- .088B .085 +.002 .083 7 1950 ---- .092B ---- .092B .088 +.002 .086 4 76 1955 ---- .095B ---- .095B .091 +.002 .089 3 1960 ---- .099B ---- .099B .095 +.003 .092 2 1965 .104 .104 .104 .099A .098 +.003 1 .095 11 1970 ---- .107B ---- .107B .101 +.002 .099 1 1975 .108 .111B .108 .109B .105 +.003 1 .102 75 1980 ---- .115B ---- .115B .109 +.003 .106 10 1985 ---- .119B ---- .119B .113 +.003 .110 14 1990 ---- .123B ---- .123B .117 +.003 .114 3 1995 ---- .128B ---- .128B .121 +.003 .118 15 2000 ---- .134B ---- .134B .126 +.003 1 .123 3 1097 2005 ---- .138B ---- .138B .131 +.004 .127 10 2010 .148 .148 .148 .146A .136 +.004 1 .132 107 2015 ---- .149B ---- .149B .141 +.004 .137 6 2020 ---- .156B ---- .156B .146 +.005 .141 6 2025 ---- .162B ---- .162B .152 +.005 1 .147 280 2030 ---- .168B ---- .168B .158 +.006 .152 149 2035 ---- .173B ---- .173B .164 +.007 .157 1 4 2040 ---- .180B ---- .180B .170 +.007 .163 2 11 2045 ---- .187B ---- .187B .177 +.008 .169 2 2050 ---- .194B ---- .194B .183 +.008 .175 117 2055 ---- .201B ---- .201B .190 +.009 .181 4 2060 ---- .209B ---- .209B .198 +.010 .188 4 2065 ---- .217B ---- .217B .205 +.010 1 .195 6 2070 ---- .225B ---- .225B .213 +.011 .202 12 2075 ---- .234B ---- .234B .221 +.012 1 .209 63 2080 ---- .243B ---- .243B .229 +.013 .216 2 2085 ---- .252B ---- .252B .238 +.014 .224 50 2090 ---- .261B ---- .261B .247 +.015 .232 10 2095 ---- .271B ---- .271B .256 +.016 1 .240 27 2100 .264 .280B .248A .261A .265 +.016 407 .249 401 625 2105 ---- .291B .257A .257A .274 +.016 .258 6 2110 ---- .302B .266A .266A .284 +.017 .267 4 2115 ---- .312B .275A .275A .294 +.017 .277 2 10 2120 ---- .324B .285A .285A .304 +.017 .287 13 2125 ---- .336B .294A .294A .314 +.017 .297 33 2130 ---- .348B .304A .304A .325 +.018 .307 5 2135 ---- .360B .315A .315A .336 +.018 .318 4 2140 ---- .373B .326A .326A .348 +.019 .329 1 3 2145 ---- .386B .337A .337A .359 +.018 .341 2150 ---- .400B .348A .348A .371 +.018 1 .353 194 2155 ---- .414B .360A .360A .384 +.019 .365 1 16 2160 ---- .428B .372A .372A .397 +.019 .378 17 2165 ---- .443B .384A .384A .410 +.019 .391 8 2170 .409 .458B .397A .451B .424 +.020 4 .404 6 2175 ---- .473B .410A .410A .438 +.020 .418 140 2180 ---- .489B .424A .424A .453 +.021 .432 3 2185 .511 .511 .437A .445A .468 +.022 4 .446 17 2190 ---- .522B .452A .452A .483 +.022 .461 6 2195 ---- .539B .466A .466A .499 +.023 .476 3 5 2200 ---- .554B .481A .481A .516 +.024 3 .492 1 157 2205 ---- .572B .497A .497A .533 +.025 .508 6 2210 ---- .590B .512A .512A .550 +.026 .524 2 12 2215 ---- .609B .528A .528A .568 +.027 .541 3 1 2220 ---- .628B .545A .545A .586 +.028 .558 1 2225 ---- .647B .562A .562A .604 +.029 2 .575 83 2230 ---- .667B .579A .579A .623 +.030 .593 11 2235 ---- .688B .597A .597A .642 +.031 .611 3 6 2240 ---- .709B .615A .615A .662 +.032 .630 1 5 2245 ---- .730B .634A .634A .682 +.033 .649 3 2250 ---- .752B .653A .653A .703 +.035 .668 148 2255 ---- .774B .673A .673A .723 +.035 .688 3 2260 ---- .796B .692A .692A .744 +.036 .708 4 2265 ---- .819B .713A .713A .766 +.037 .729 6 6 2270 ---- .843B .734A .734A .788 +.038 .750 2275 .820 .866B .755A .781A .810 +.039 7 .771 13 203 2280 ---- .891B .776A .776A .833 +.040 .793 2285 ---- .915B .798A .798A .856 +.041 .815 2290 ---- .940B .821A .821A .879 +.041 .838 4 2295 ---- .966B .843A .843A .903 +.042 .861 2 2300 .941 .992B .867A .950B .928 +.043 292 .885 5 34 2305 ---- 1.018B .890A .890A .953 +.045 .908 3 2310 ---- 1.044B .914A .914A .979 +.046 .933 2 2315 ---- 1.072B .939A .939A 1.005 +.048 .957 2 2 2320 ---- 1.100B .963A .963A 1.031 +.049 .982 3 3 2325 ---- 1.128B .989A .989A 1.058 +.050 1.008 1 2330 ---- 1.156B 1.014A 1.014A 1.086 +.052 1.034 2 4 2335 ---- 1.185B 1.040A 1.040A 1.114 +.054 1.060 1 2340 1.198 1.214B 1.067A 1.208B 1.142 +.055 34 1.087 2 2 2345 ---- 1.243B 1.093A 1.093A 1.171 +.057 1.114 2 2350 1.249 1.272B 1.120A 1.157A 1.201 +.060 4 1.141 1 2355 1.279 1.303B 1.148A 1.185A 1.230 +.061 8 1.169 2 2360 1.247 1.333B 1.176A 1.214A 1.260 +.063 5 1.197 1 5 2365 ---- 1.364B 1.204A 1.204A 1.291 +.065 1.226 4 2370 ---- 1.396B 1.233A 1.233A 1.322 +.067 1.255 2375 ---- 1.428B 1.262A 1.262A 1.353 +.069 1 1.284 2 1 2380 ---- 1.459B 1.291A 1.291A 1.384 +.070 1.314 2 2 2385 1.465 1.492B 1.321A 1.384A 1.416 +.072 2 1.344 2 2 2390 ---- 1.524B 1.351A 1.351A 1.448 +.074 1.374 3 3 2395 ---- 1.557B 1.382A 1.382A 1.480 +.075 1.405 2400 ---- 1.591B 1.413A 1.413A 1.513 +.077 1.436 2 2405 ---- 1.625B 1.444A 1.444A 1.546 +.078 1.468 3 2410 ---- 1.658B 1.475A 1.475A 1.579 +.079 1.500 3 3 2415 ---- 1.693B 1.507A 1.507A 1.613 +.081 1.532 2420 ---- 1.727B 1.539A 1.539A 1.647 +.083 1.564 2 2425 ---- 1.763B 1.572A 1.572A 1.681 +.084 1.597 28 2430 ---- 1.799B 1.605A 1.605A 1.715 +.084 1.631 2435 ---- 1.834B 1.638A 1.638A 1.750 +.086 1.664 2440 ---- 1.868B 1.672A 1.672A 1.785 +.087 1.698 1 2445 ---- 1.904B 1.705A 1.705A 1.821 +.089 1.732 1 2450 ---- 1.942B 1.739A 1.739A 1.856 +.090 1.766 218 2455 ---- 1.979B 1.773A 1.773A 1.892 +.091 1.801 3 2460 ---- 2.016B 1.808A 1.808A 1.928 +.092 1.836 3 2465 ---- 2.052B 1.843A 1.843A 1.965 +.094 1.871 2470 ---- 2.091B 1.878A 1.878A 2.002 +.095 1.907 2475 ---- 2.129B 1.914A 1.914A 2.039 +.096 1.943 2 2480 ---- 2.167B 1.950A 1.950A 2.076 +.097 1.979 2485 ---- 2.205B 1.986A 1.986A 2.114 +.099 2.015 2490 ---- 2.242B 2.023A 2.023A 2.152 +.100 2.052 2495 ---- 2.266B ---- 2.255B 2.190 +.101 2.089 2500 ---- 2.323B ---- 2.322B 2.228 +.102 2.126 1 2505 ---- 2.294B ---- 2.284B 2.267 +.104 2.163 2510 ---- 2.319B ---- 2.316B 2.306 +.105 2.201 2515 ---- 2.359B ---- 2.330B 2.345 +.106 2.239 2520 ---- 2.399B ---- 2.362B 2.384 +.107 2.277 2525 ---- 2.521B ---- 2.521B 2.424 +.108 2.316 3 2530 ---- 2.481B ---- 2.367B 2.463 +.109 2.354 2535 ---- 2.522B 2.392A 2.392A 2.503 +.110 2.393 2540 ---- 2.563B ---- ---- 2.544 +.112 2.432 2545 ---- 2.604B ---- ---- 2.584 +.113 2.471 2550 ---- 2.726B ---- 2.726B 2.625 +.114 2.511 2555 ---- ---- ---- 2.660A 2.665 ---- ---- 2575 ---- 2.935B ---- 2.934B 2.830 +.119 2.711 2 2600 ---- 3.146B ---- 3.145B 3.041 +.125 2.916 6 2625 ---- 3.367B ---- 3.366B 3.255 +.129 3.126 2 2650 ---- 3.587B ---- 3.583B 3.473 +.133 3.340 4 2675 ---- 3.811B ---- 3.810B 3.695 +.138 3.557 2 2700 ---- 4.034B ---- 4.033B 3.919 +.142 3.777 2 2725 ---- 4.267B ---- 4.266B 4.145 +.145 4.000 2 2750 ---- 4.497B ---- 4.497B 4.374 +.149 4.225 4 2775 ---- 4.726B ---- 4.725B 4.605 +.152 4.453 1 2800 ---- 4.960B ---- 4.960B 4.838 +.155 4.683 1 2825 ---- 5.200B ---- 5.200B 5.072 +.157 4.915 2 2850 ---- 5.435B ---- 5.435B 5.308 +.159 5.149 2875 ---- 5.675B ---- 5.675B 5.545 +.161 5.384 2900 ---- 5.915B ---- 5.915B 5.783 +.163 5.620 2925 ---- 6.155B ---- 6.155B 6.023 +.165 5.858 2950 ---- 6.395B ---- 6.395B 6.263 +.167 6.096 2975 ---- 6.635B ---- 6.635B 6.505 +.169 6.336 3000 ---- 6.880B ---- 6.880B 6.747 +.170 6.577 3025 ---- 7.125B ---- 7.125B 6.989 +.171 6.818 3050 ---- 7.370B ---- 7.370B 7.232 +.172 7.060 3075 ---- 7.610B ---- 7.610B 7.476 +.173 7.303 3100 ---- 7.855B ---- 7.855B 7.721 +.175 7.546 3125 ---- 8.105B ---- 8.105B 7.965 +.175 7.790 3150 ---- 8.315B ---- 8.315B 8.211 +.176 8.035 3175 ---- 8.453B ---- 8.453B 8.457 +.177 8.280 2 3200 ---- ---- ---- ---- 8.703 +.178 8.525 3225 ---- ---- ---- ---- 8.950 +.179 8.771 3250 ---- ---- ---- ---- 9.196 +.179 9.017 3275 ---- ---- ---- ---- 9.443 +.179 9.264 3300 ---- ---- ---- ---- 9.691 +.181 9.510 3325 ---- ---- ---- ---- 9.938 +.181 9.757 3350 ---- ---- ---- ---- 10.186 +.182 10.004 3375 ---- ---- ---- ---- 10.434 +.183 10.251 3400 ---- ---- ---- ---- 10.682 +.183 10.499 3425 ---- ---- ---- ---- 10.930 +.184 10.746 3450 ---- ---- ---- ---- 11.178 +.184 10.994 3475 ---- ---- ---- ---- 11.427 +.185 11.242 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.665 +.193 76.472 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 9 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 1 1325 ---- ---- ---- ---- .005 -.001 .006 5 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 106 1425 ---- ---- ---- ---- .010 UNCH .010 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .013 -.001 .014 1500 ---- ---- ---- ---- .016 UNCH .016 14 1525 ---- ---- ---- ---- .018 -.001 .019 8 1550 ---- ---- ---- ---- .021 -.001 .022 9 1575 ---- ---- ---- ---- .024 -.001 .025 8 1600 ---- ---- ---- ---- .027 -.001 .028 44 1625 ---- ---- ---- ---- .032 UNCH .032 49 1650 ---- ---- ---- ---- .036 -.001 1 .037 60 1675 ---- ---- ---- ---- .041 -.001 .042 175 1700 ---- ---- ---- ---- .047 -.001 .048 168 1725 ---- ---- ---- ---- .054 UNCH .054 2 1750 .064 .064 .064 .064 .062 UNCH 1 .062 238 1775 ---- ---- ---- ---- .071 +.001 .070 23 1800 ---- ---- ---- ---- .081 +.001 1 .080 40 1825 ---- ---- ---- ---- .093 +.002 .091 33 1850 ---- .105B ---- .105B .107 +.003 .104 1 163 1875 ---- .122B ---- .122B .123 +.004 .119 15 1900 ---- .142B ---- .142B .142 +.005 .137 126 1925 ---- .165B ---- .165B .163 +.006 1 .157 19 1950 ---- .192B ---- .192B .188 +.007 .181 1 30 1975 ---- .222B ---- .222B .217 +.009 .208 10 2000 .259 .263 .250 .258A .251 +.012 15 .239 2 220 2025 .301 .301 .301 .291A .289 +.013 2 .276 2 6 2050 .328 .347B .328 .337A .333 +.015 7 .318 1 142 2075 ---- .402B ---- .402B .384 +.019 .365 10 2100 ---- .463B .418A .418A .441 +.021 .420 1 203 2125 ---- .533B .477A .477A .506 +.024 .482 57 2150 ---- .610B .544A .544A .579 +.028 .551 5 162 2175 ---- .695B .618A .618A .661 +.033 .628 4 2200 ---- .788B .701A .701A .750 +.036 .714 1 234 2225 ---- .891B .792A .792A .849 +.042 .807 94 2250 ---- 1.003B .892A .892A .957 +.048 .909 1 88 2275 ---- 1.123B 1.001A 1.001A 1.073 +.054 1.019 26 2300 1.221 1.253B 1.119A 1.179A 1.198 +.060 2 1.138 93 2325 ---- 1.390B 1.245A 1.245A 1.332 +.067 1.265 20 13 2350 ---- 1.536B 1.380A 1.380A 1.474 +.074 1.400 42 2375 ---- 1.690B 1.523A 1.523A 1.624 +.081 1.543 6 2400 ---- 1.851B 1.673A 1.673A 1.781 +.087 1.694 1 116 2425 2.001 2.019B 1.831A 1.915A 1.946 +.094 4 1.852 39 2450 ---- 2.194B 1.996A 1.996A 2.117 +.100 2.017 1 2475 ---- 2.374B 2.167A 2.167A 2.295 +.107 2.188 71 2500 ---- 2.560B 2.345A 2.345A 2.478 +.112 2.366 62 2525 ---- 2.753B 2.528A 2.528A 2.667 +.118 2.549 58 2550 ---- 2.948B ---- 2.948B 2.860 +.122 2.738 3 2575 ---- 3.151B ---- 3.150B 3.059 +.127 2.932 1 2600 ---- 3.354B ---- 3.354B 3.261 +.131 3.130 31 2625 ---- 3.564B ---- 3.563B 3.467 +.135 3.332 3 2650 ---- 3.774B ---- 3.774B 3.676 +.138 3.538 5 2675 ---- 3.991B ---- 3.990B 3.889 +.141 3.748 3 2700 ---- 4.208B ---- 4.207B 4.105 +.144 3.961 3 2725 ---- 4.426B ---- 4.425B 4.323 +.147 4.176 1 2750 ---- 4.651B ---- 4.650B 4.543 +.149 4.394 1 2775 ---- 4.878B ---- 4.877B 4.766 +.151 4.615 2800 ---- 5.101B ---- 5.100B 4.991 +.153 4.838 2 2825 ---- 5.334B ---- 5.333B 5.217 +.154 5.063 1 2850 ---- 5.564B ---- 5.563B 5.446 +.157 5.289 2875 ---- 5.791B ---- 5.791B 5.676 +.158 5.518 1 2900 ---- 6.025B ---- 6.024B 5.907 +.159 5.748 2925 ---- 6.259B ---- 6.258B 6.140 +.161 5.979 2 2950 ---- 6.498B ---- 6.498B 6.374 +.162 6.212 2975 ---- 6.732B ---- 6.732B 6.609 +.163 6.446 2 3000 ---- 6.972B ---- 6.972B 6.845 +.164 6.681 174 3025 ---- 7.207B ---- 7.206B 7.083 +.166 6.917 3050 ---- 7.446B ---- 7.446B 7.321 +.167 7.154 3075 ---- 7.686B ---- 7.686B 7.560 +.168 7.392 3100 ---- 7.926B ---- 7.926B 7.800 +.169 7.631 1 3125 ---- 8.172B ---- 8.172B 8.040 +.170 7.870 1 3150 ---- 8.412B ---- 8.412B 8.281 +.171 8.110 1 3175 ---- 8.652B ---- 8.652B 8.523 +.172 8.351 3200 ---- 8.895B ---- 8.895B 8.765 +.173 8.592 1 3225 ---- 9.143B ---- 9.143B 9.008 +.174 8.834 3250 ---- 9.385B ---- 9.385B 9.251 +.175 9.076 3275 ---- 9.630B ---- 9.630B 9.495 +.176 9.319 3300 ---- 9.875B ---- 9.875B 9.739 +.176 9.563 3325 ---- 10.120B ---- 10.120B 9.983 +.177 9.806 3350 ---- 10.365B ---- 10.365B 10.228 +.178 10.050 3375 ---- 10.610B ---- 10.610B 10.473 +.178 10.295 3400 ---- 10.855B ---- 10.855B 10.718 +.179 10.539 1 3425 ---- 11.065B ---- 11.062B 10.964 +.179 10.785 1 3450 ---- 11.199B ---- 11.199B 11.210 +.180 11.030 3475 ---- ---- ---- ---- 11.456 +.180 11.276 1 3500 ---- ---- ---- ---- 11.702 +.180 11.522 1 3525 ---- ---- ---- ---- 11.949 +.181 11.768 2 3550 ---- ---- ---- ---- 12.196 +.182 12.014 1 3575 ---- ---- ---- ---- 12.444 +.183 12.261 2 3600 ---- ---- ---- ---- 12.691 +.183 12.508 3 3625 ---- ---- ---- ---- 12.939 +.184 12.755 2 3650 ---- ---- ---- ---- 13.187 +.185 13.002 5 3675 ---- ---- ---- ---- 13.435 +.185 13.250 3 3700 ---- ---- ---- ---- 13.683 +.185 13.498 5 3725 ---- ---- ---- ---- 13.931 +.186 13.745 2 3750 ---- ---- ---- ---- 14.179 +.186 13.993 3775 ---- ---- ---- ---- 14.428 +.187 14.241 3800 ---- ---- ---- ---- 14.677 +.188 14.489 3825 ---- ---- ---- ---- 14.925 +.187 14.738 3850 ---- ---- ---- ---- 15.174 +.188 14.986 3875 ---- ---- ---- ---- 15.423 +.188 15.235 3900 ---- ---- ---- ---- 15.672 +.189 15.483 3925 ---- ---- ---- ---- 15.921 +.189 15.732 3950 ---- ---- ---- ---- 16.170 +.189 15.981 3975 ---- ---- ---- ---- 16.419 +.190 16.229 4000 ---- ---- ---- ---- 16.668 +.190 16.478 4025 ---- ---- ---- ---- 16.917 +.190 16.727 4050 ---- ---- ---- ---- 17.167 +.191 16.976 4075 ---- ---- ---- ---- 17.416 +.190 17.226 4500 ---- ---- ---- ---- 21.665 +.193 21.472 5000 ---- ---- ---- ---- 26.665 +.193 26.472 6000 ---- ---- ---- ---- 36.665 +.193 36.472 7000 ---- ---- ---- ---- 46.665 +.193 46.472 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 56.665 +.193 56.472 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.665 +.193 66.472 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .005 UNCH .005 1225 ---- ---- ---- ---- .006 UNCH .006 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 2 1325 ---- ---- ---- ---- .010 UNCH .010 1350 ---- ---- ---- ---- .012 UNCH .012 1375 ---- ---- ---- ---- .014 UNCH .014 1400 ---- ---- ---- ---- .016 UNCH .016 1425 ---- ---- ---- ---- .018 UNCH .018 1450 ---- ---- ---- ---- .021 UNCH .021 1475 ---- ---- ---- ---- .024 UNCH .024 1500 ---- ---- ---- ---- .027 -.001 .028 1525 ---- ---- ---- ---- .031 UNCH .031 7 1550 ---- ---- ---- ---- .035 UNCH .035 1 1575 ---- ---- ---- ---- .040 UNCH .040 1600 ---- ---- ---- ---- .045 UNCH .045 1 1625 ---- ---- ---- ---- .051 UNCH .051 1650 ---- ---- ---- ---- .058 UNCH .058 4 1675 ---- ---- ---- ---- .066 +.001 .065 6 1700 ---- ---- ---- ---- .074 +.001 1 .073 2 1725 ---- ---- ---- ---- .084 +.001 .083 1750 ---- .094B ---- .094B .095 +.002 .093 7 1775 ---- .107B ---- .107B .107 +.002 .105 1800 ---- .122B ---- .122B .121 +.002 .119 1 10 1825 ---- .139B ---- .139B .138 +.004 .134 1850 ---- .158B ---- .158B .156 +.004 .152 2 1875 ---- .180B ---- .180B .177 +.005 .172 1900 ---- .205B ---- .205B .201 +.005 1 .196 133 1925 ---- .234B ---- .234B .229 +.007 .222 4 1950 ---- .267B ---- .267B .260 +.008 .252 1975 ---- .304B ---- .304B .296 +.010 .286 2000 ---- .347B ---- .347B .336 +.012 .324 1 8 2025 ---- .394B ---- .394B .381 +.014 .367 2050 ---- .448B ---- .448B .432 +.017 .415 1 2 2075 ---- .508B ---- .508B .489 +.020 .469 2 2100 ---- .575B .528A .528A .552 +.023 .529 4 2125 ---- .648B .592A .592A .621 +.026 .595 4 2150 ---- .729B .663A .663A .698 +.030 .668 2175 ---- .817B .741A .741A .782 +.035 .747 2 2200 ---- .909B .826A .826A .874 +.040 .834 34 2225 1.012 1.013B .919A .968A .973 +.044 2 .929 2250 ---- 1.124B 1.020A 1.020A 1.080 +.050 1.030 2275 ---- 1.242B 1.128A 1.128A 1.195 +.056 1.139 2300 ---- 1.368B 1.244A 1.244A 1.318 +.062 1.256 1 2325 ---- 1.502B 1.368A 1.368A 1.448 +.068 1.380 2350 ---- 1.643B 1.499A 1.499A 1.586 +.075 1.511 2375 ---- 1.791B 1.637A 1.637A 1.730 +.080 1.650 2400 ---- 1.945B 1.783A 1.783A 1.882 +.086 1.796 2425 ---- 2.106B 1.935A 1.935A 2.040 +.092 1.948 2450 ---- 2.273B 2.093A 2.093A 2.204 +.097 2.107 2475 ---- 2.446B 2.258A 2.258A 2.375 +.104 2.271 2500 ---- 2.624B 2.428A 2.428A 2.550 +.108 2.442 1 2525 ---- 2.809B 2.603A 2.603A 2.731 +.113 2.618 1 2550 ---- 2.996B 2.784A 2.784A 2.917 +.118 2.799 2575 ---- 3.189B 2.969A 2.969A 3.106 +.121 2.985 2600 ---- 3.384B ---- 3.381B 3.300 +.125 3.175 2625 ---- 3.585B ---- 3.585B 3.498 +.128 3.370 5 2650 ---- 3.787B ---- 3.787B 3.699 +.131 3.568 2675 ---- 3.993B ---- 3.993B 3.904 +.135 3.769 2700 ---- 4.204B ---- 4.204B 4.111 +.137 3.974 2725 ---- 4.414B ---- 4.414B 4.321 +.139 4.182 2750 ---- 4.629B ---- 4.629B 4.534 +.141 4.393 2775 ---- 4.847B ---- 4.847B 4.749 +.143 4.606 2800 ---- 5.068B ---- 5.067B 4.966 +.144 4.822 2825 ---- 5.287B ---- 5.287B 5.185 +.145 5.040 2850 ---- 5.511B ---- 5.511B 5.407 +.147 5.260 2875 ---- 5.734B ---- 5.734B 5.630 +.149 5.481 2900 ---- 5.962B ---- 5.962B 5.855 +.150 5.705 2925 ---- 6.193B ---- 6.192B 6.081 +.151 5.930 2950 ---- 6.419B ---- 6.419B 6.309 +.152 6.157 2975 ---- 6.652B ---- 6.651B 6.538 +.153 6.385 3000 ---- 6.881B ---- 6.881B 6.768 +.154 6.614 3025 ---- 7.114B ---- 7.114B 7.000 +.156 6.844 3050 ---- 7.353B ---- 7.352B 7.232 +.156 7.076 3075 ---- 7.585B ---- 7.584B 7.466 +.157 7.309 3100 ---- 7.819B ---- 7.819B 7.701 +.159 7.542 3125 ---- 8.056B ---- 8.056B 7.936 +.159 7.777 3150 ---- 8.296B ---- 8.296B 8.173 +.161 8.012 3175 ---- 8.536B ---- 8.536B 8.410 +.161 8.249 3200 ---- 8.771B ---- 8.771B 8.648 +.162 8.486 3 3225 ---- 9.011B ---- 9.011B 8.887 +.163 8.724 3250 ---- 9.251B ---- 9.251B 9.126 +.164 8.962 3275 ---- 9.496B ---- 9.496B 9.366 +.165 9.201 3300 ---- 9.736B ---- 9.736B 9.607 +.166 9.441 3325 ---- 9.976B ---- 9.976B 9.848 +.167 9.681 3350 ---- 10.217B ---- 10.217B 10.089 +.167 9.922 3375 ---- 10.464B ---- 10.464B 10.331 +.167 10.164 3400 ---- 10.704B ---- 10.704B 10.574 +.168 10.406 3425 ---- 10.948B ---- 10.948B 10.817 +.169 10.648 3450 ---- 11.193B ---- 11.193B 11.060 +.169 10.891 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 76.468 +.184 76.284 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .010 UNCH .010 4 1225 ---- ---- ---- ---- .011 UNCH .011 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .015 UNCH .015 1300 ---- ---- ---- ---- .017 UNCH .017 1325 ---- ---- ---- ---- .019 -.001 .020 1350 ---- ---- ---- ---- .022 UNCH .022 1375 ---- ---- ---- ---- .025 UNCH .025 1400 ---- ---- ---- ---- .028 UNCH .028 300 1425 ---- ---- ---- ---- .032 UNCH .032 1450 ---- ---- ---- ---- .036 UNCH .036 1475 ---- ---- ---- ---- .040 -.001 .041 1500 ---- ---- ---- ---- .045 -.001 .046 244 1525 ---- ---- ---- ---- .051 -.001 .052 1550 ---- ---- ---- ---- .058 UNCH .058 5 1575 ---- ---- ---- ---- .065 UNCH .065 1 1600 ---- ---- ---- ---- .073 UNCH .073 1625 ---- ---- ---- ---- .082 UNCH .082 1650 ---- ---- ---- ---- .092 UNCH .092 100 1675 ---- ---- ---- ---- .104 +.001 .103 1700 ---- ---- ---- ---- .116 +.001 .115 7 1725 ---- ---- ---- ---- .131 +.002 .129 1750 ---- ---- ---- ---- .147 +.002 .145 201 1775 ---- ---- ---- ---- .165 +.003 .162 5 1800 ---- .183B ---- .183B .185 +.003 .182 150 1825 ---- .207B ---- .207B .208 +.004 .204 2 19 1850 ---- .233B ---- .233B .233 +.005 .228 3 1875 ---- .263B ---- .263B .261 +.006 .255 129 1900 ---- .297B ---- .297B .293 +.007 .286 448 1925 ---- .336B ---- .336B .329 +.009 .320 6 1950 ---- .378B ---- .378B .368 +.011 .357 1 1975 ---- .424B ---- .424B .412 +.013 .399 2000 ---- .477B ---- .477B .461 +.015 .446 457 2025 ---- .534B ---- .534B .515 +.018 .497 2050 ---- .597B ---- .597B .575 +.021 .554 35 2075 ---- .666B ---- .666B .641 +.025 .616 1 2100 ---- .742B ---- .742B .713 +.029 .684 100 2125 ---- .824B ---- .824B .791 +.032 .759 70 2150 .847 .912B .838A .912B .877 +.038 1 .839 228 2175 ---- 1.004B .925A .925A .969 +.042 .927 8 2200 ---- 1.105B 1.018A 1.018A 1.068 +.047 1.021 105 2225 ---- 1.214B 1.118A 1.118A 1.174 +.052 1.122 2250 ---- 1.330B 1.225A 1.225A 1.288 +.058 1.230 74 2275 ---- 1.452B 1.338A 1.338A 1.408 +.064 1.344 2300 ---- 1.580B 1.459A 1.459A 1.534 +.069 1.465 13 2325 ---- 1.716B 1.586A 1.586A 1.667 +.074 1.593 2350 ---- 1.857B 1.720A 1.720A 1.807 +.081 1.726 1 2375 ---- 2.005B 1.860A 1.860A 1.952 +.085 1.867 1 2400 ---- 2.158B 2.007A 2.007A 2.104 +.091 2.013 10 2425 ---- 2.318B 2.159A 2.159A 2.261 +.096 2.165 8 2450 ---- 2.483B 2.317A 2.317A 2.424 +.102 2.322 110 2475 ---- 2.653B 2.480A 2.480A 2.592 +.107 2.485 2500 ---- 2.829B 2.648A 2.648A 2.764 +.111 2.653 2525 ---- 3.009B 2.821A 2.821A 2.942 +.116 2.826 5 2550 ---- 3.194B 2.999A 2.999A 3.124 +.121 3.003 75 2575 ---- 3.381B 3.181A 3.181A 3.309 +.124 3.185 2600 3.550 3.573B 3.367A 3.572B 3.499 +.128 9 3.371 2625 ---- 3.768B ---- 3.768B 3.692 +.131 3.561 1 2650 ---- 3.967B ---- 3.967B 3.889 +.135 3.754 1 2675 ---- 4.169B ---- 4.169B 4.089 +.138 3.951 20 2700 ---- 4.373B ---- 4.373B 4.291 +.140 4.151 2725 ---- 4.581B ---- 4.581B 4.496 +.142 4.354 2750 ---- 4.791B ---- 4.791B 4.704 +.144 4.560 1 2775 ---- 5.001B ---- 5.001B 4.914 +.146 4.768 2800 ---- 5.217B ---- 5.217B 5.127 +.148 4.979 15 2825 ---- 5.432B ---- 5.432B 5.341 +.149 5.192 2850 ---- 5.650B ---- 5.650B 5.557 +.150 5.407 1 2875 ---- 5.871B ---- 5.871B 5.776 +.152 5.624 2900 ---- 6.092B ---- 6.092B 5.996 +.154 5.842 2925 ---- 6.315B ---- 6.315B 6.217 +.154 6.063 2950 ---- 6.540B ---- 6.540B 6.440 +.155 6.285 2975 ---- 6.766B ---- 6.766B 6.665 +.156 6.509 3000 ---- 6.991B ---- 6.991B 6.891 +.157 6.734 33 3025 ---- 7.221B ---- 7.220B 7.118 +.158 6.960 3050 ---- 7.451B ---- 7.451B 7.346 +.159 7.187 3075 ---- 7.682B ---- 7.682B 7.576 +.160 7.416 3100 ---- 7.913B ---- 7.913B 7.806 +.160 7.646 3125 ---- 8.145B ---- 8.145B 8.038 +.162 7.876 3150 ---- 8.380B ---- 8.379B 8.270 +.162 8.108 3175 ---- 8.614B ---- 8.614B 8.503 +.162 8.341 3200 ---- 8.848B ---- 8.848B 8.738 +.164 8.574 3225 ---- 9.084B ---- 9.083B 8.973 +.165 8.808 3250 ---- 9.324B ---- 9.324B 9.208 +.165 9.043 17 3275 ---- 9.558B ---- 9.558B 9.445 +.166 9.279 3300 ---- 9.796B ---- 9.796B 9.682 +.166 9.516 3325 ---- 10.035B ---- 10.035B 9.920 +.167 9.753 3350 ---- 10.278B ---- 10.278B 10.158 +.168 9.990 3375 ---- 10.514B ---- 10.514B 10.397 +.168 10.229 3400 ---- 10.755B ---- 10.755B 10.636 +.168 10.468 3425 ---- 10.998B ---- 10.998B 10.876 +.169 10.707 3450 ---- 11.241B ---- 11.241B 11.117 +.170 10.947 3475 ---- 11.478B ---- 11.478B 11.358 +.171 11.187 3500 ---- 11.720B ---- 11.720B 11.599 +.171 11.428 3 3600 ---- 12.696B ---- 12.696B 12.568 +.172 12.396 4000 ---- ---- ---- ---- 16.494 +.178 16.316 2 4500 ---- ---- ---- ---- 21.468 +.184 21.284 5000 ---- ---- ---- ---- 26.468 +.184 26.284 6000 ---- ---- ---- ---- 36.468 +.184 36.284 7000 ---- ---- ---- ---- 46.468 +.184 46.284 8000 ---- ---- ---- ---- 56.468 +.184 56.284 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.468 +.184 66.284 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 1 10000 ---- ---- ---- ---- 76.200 +.169 76.031 1 1025 ---- ---- ---- ---- .014 UNCH .014 1050 ---- ---- ---- ---- .015 -.001 .016 1075 ---- ---- ---- ---- .018 UNCH .018 1100 ---- ---- ---- ---- .020 UNCH .020 1125 ---- ---- ---- ---- .022 -.001 .023 1150 ---- ---- ---- ---- .025 -.001 .026 1175 ---- ---- ---- ---- .028 -.001 .029 1200 ---- ---- ---- ---- .032 -.001 .033 1 1225 ---- ---- ---- ---- .035 -.002 .037 400 1250 ---- ---- ---- ---- .039 -.002 .041 1275 ---- ---- ---- ---- .044 -.001 .045 1300 ---- ---- ---- ---- .049 -.002 .051 1325 ---- ---- ---- ---- .054 -.002 .056 1350 ---- ---- ---- ---- .060 -.002 .062 1 1375 ---- ---- ---- ---- .066 -.003 .069 201 1400 ---- ---- ---- ---- .073 -.003 .076 1 1425 ---- ---- ---- ---- .081 -.003 .084 1450 ---- ---- ---- ---- .090 -.003 .093 200 1475 ---- ---- ---- ---- .099 -.004 .103 1500 ---- ---- ---- ---- .109 -.005 .114 3 1525 ---- ---- ---- ---- .121 -.005 .126 1550 ---- ---- ---- ---- .134 -.005 .139 2 1575 ---- ---- ---- ---- .147 -.006 .153 1600 ---- ---- ---- ---- .163 -.006 .169 134 1625 ---- ---- ---- ---- .180 -.006 .186 1650 ---- ---- ---- ---- .199 -.006 .205 9 1675 ---- ---- ---- ---- .219 -.007 .226 1700 ---- ---- ---- ---- .242 -.007 .249 4 1725 ---- ---- ---- ---- .267 -.007 .274 1750 ---- .302B ---- .302B .295 -.006 .301 4 1775 ---- .335B ---- .335B .325 -.006 .331 10 1800 ---- .370B ---- .370B .358 -.006 .364 15 227 1825 ---- .408B ---- .408B .394 -.005 .399 6 1850 ---- .450B ---- .450B .433 -.005 .438 100 1875 ---- .495B ---- .493B .476 -.004 .480 10 1900 ---- .544B ---- .542B .522 -.004 .526 15 68 1925 ---- .597B ---- .595B .572 -.003 .575 124 1950 ---- .654B ---- .652B .627 -.001 .628 29 1975 ---- .716B ---- .713B .686 UNCH .686 2000 ---- .782B ---- .782B .749 +.002 .747 1 89 2025 ---- .853B ---- .850B .817 +.003 .814 10 2050 ---- .929B ---- .929B .890 +.005 .885 2 2075 ---- 1.010B ---- 1.007B .968 +.007 .961 2100 ---- 1.096B ---- 1.096B 1.051 +.010 1.041 3 2125 ---- 1.188B ---- 1.188B 1.139 +.012 1.127 110 2150 ---- 1.285B ---- 1.285B 1.233 +.014 1.219 2175 ---- 1.381B ---- 1.377B 1.332 +.017 1.315 2200 ---- 1.489B ---- 1.485B 1.437 +.020 1.417 30 2225 ---- 1.603B ---- 1.600B 1.547 +.023 1.524 20 2250 ---- 1.722B ---- 1.718B 1.663 +.027 1.636 14 2275 ---- 1.847B ---- 1.847B 1.785 +.031 1.754 225 2300 ---- 1.976B ---- 1.973B 1.912 +.035 1.877 146 2325 ---- 2.111B ---- 2.107B 2.044 +.039 2.005 100 2350 ---- 2.251B ---- 2.251B 2.182 +.043 2.139 2375 ---- 2.396B ---- 2.396B 2.324 +.047 2.277 100 2400 ---- 2.545B ---- 2.545B 2.472 +.052 2.420 9 2425 ---- 2.699B ---- 2.694B 2.624 +.057 2.567 7 2450 ---- 2.857B ---- 2.857B 2.781 +.061 2.720 2475 ---- 3.020B ---- 3.017B 2.942 +.066 2.876 50 2500 ---- 3.186B ---- 3.186B 3.107 +.070 3.037 18 2525 ---- 3.357B ---- 3.357B 3.276 +.074 3.202 6 2550 ---- 3.531B ---- 3.531B 3.449 +.078 3.371 2575 ---- 3.709B ---- 3.708B 3.626 +.082 3.544 2600 ---- 3.889B ---- 3.889B 3.806 +.085 3.721 2625 ---- 4.074B ---- 4.074B 3.990 +.089 3.901 2650 ---- 4.262B ---- 4.262B 4.177 +.092 4.085 2675 ---- 4.453B ---- 4.453B 4.366 +.095 4.271 2700 ---- 4.646B ---- 4.646B 4.559 +.098 4.461 2725 ---- 4.842B ---- 4.842B 4.753 +.100 4.653 2750 ---- 5.040B ---- 5.040B 4.951 +.103 4.848 2775 ---- 5.241B ---- 5.241B 5.150 +.105 5.045 2800 ---- 5.443B ---- 5.443B 5.351 +.106 5.245 2825 ---- 5.648B ---- 5.648B 5.555 +.109 5.446 2850 ---- 5.855B ---- 5.855B 5.760 +.110 5.650 2875 ---- 6.064B ---- 6.064B 5.967 +.112 5.855 2900 ---- 6.274B ---- 6.274B 6.176 +.113 6.063 2925 ---- 6.486B ---- 6.486B 6.386 +.114 6.272 2950 ---- 6.699B ---- 6.699B 6.598 +.115 6.483 2975 ---- 6.914B ---- 6.914B 6.812 +.117 6.695 3000 ---- 7.131B ---- 7.131B 7.027 +.118 6.909 13 3025 ---- 7.348B ---- 7.348B 7.243 +.119 7.124 3050 ---- 7.567B ---- 7.567B 7.461 +.120 7.341 3075 ---- 7.788B ---- 7.788B 7.680 +.121 7.559 3100 ---- 8.008B ---- 8.003B 7.901 +.122 7.779 3125 ---- 8.232B ---- 8.232B 8.123 +.124 7.999 3150 ---- 8.455B ---- 8.455B 8.345 +.124 8.221 3175 ---- 8.680B ---- 8.680B 8.569 +.125 8.444 3200 ---- 8.906B ---- 8.906B 8.794 +.127 8.667 3225 ---- 9.132B ---- 9.132B 9.020 +.128 8.892 3250 ---- 9.359B ---- 9.359B 9.247 +.129 9.118 3275 ---- 9.588B ---- 9.588B 9.475 +.130 9.345 15 3300 ---- 9.817B ---- 9.817B 9.703 +.131 9.572 3325 ---- 10.046B ---- 10.046B 9.932 +.132 9.800 3350 ---- 10.277B ---- 10.277B 10.162 +.133 10.029 3375 ---- 10.508B ---- 10.508B 10.393 +.134 10.259 3400 ---- 10.740B ---- 10.740B 10.625 +.136 10.489 3425 ---- 10.973B ---- 10.973B 10.857 +.136 10.721 3450 ---- 11.206B ---- 11.206B 11.089 +.137 10.952 3475 ---- 11.440B ---- 11.440B 11.322 +.137 11.185 3500 ---- 11.674B ---- 11.674B 11.556 +.138 11.418 3525 ---- 11.910B ---- 11.910B 11.791 +.140 11.651 3550 ---- 12.144B ---- 12.144B 12.025 +.140 11.885 3575 ---- 12.380B ---- 12.380B 12.261 +.141 12.120 3600 ---- 12.616B ---- 12.616B 12.496 +.141 12.355 3625 ---- 12.855B ---- 12.855B 12.733 +.143 12.590 3650 ---- 13.091B ---- 13.091B 12.969 +.143 12.826 3675 ---- 13.329B ---- 13.329B 13.207 +.144 13.063 3700 ---- 13.567B ---- 13.567B 13.444 +.144 13.300 3725 ---- 13.806B ---- 13.806B 13.682 +.145 13.537 3750 ---- 14.046B ---- 14.042B 13.921 +.146 13.775 3775 ---- 14.285B ---- 14.285B 14.160 +.147 14.013 3800 ---- 14.524B ---- 14.524B 14.399 +.147 14.252 3825 ---- 14.765B ---- 14.765B 14.638 +.147 14.491 3850 ---- 15.008B ---- 15.008B 14.878 +.147 14.731 3875 ---- 15.246B ---- 15.246B 15.119 +.149 14.970 3900 ---- 15.487B ---- 15.487B 15.360 +.149 15.211 3925 ---- 15.729B ---- 15.729B 15.601 +.150 15.451 3950 ---- 15.974B ---- 15.974B 15.842 +.150 15.692 3975 ---- 16.215B ---- 16.214B 16.084 +.151 15.933 4000 ---- 16.457B ---- 16.457B 16.326 +.151 16.175 4025 ---- 16.705B ---- 16.705B 16.568 +.151 16.417 4050 ---- 16.943B ---- 16.943B 16.811 +.152 16.659 4075 ---- 17.187B ---- 17.187B 17.054 +.152 16.902 4500 ---- ---- ---- ---- 21.224 +.161 21.063 2 1 5000 ---- ---- ---- ---- 26.200 +.169 26.031 6000 ---- ---- ---- ---- 36.200 +.169 36.031 7000 ---- ---- ---- ---- 46.200 +.169 46.031 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 51.200 +.169 51.031 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 UNCH .003 8000 ---- ---- ---- ---- 56.200 +.169 56.031 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 66.200 +.169 66.031 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 UNCH .010 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .053 UNCH .053 1125 ---- ---- ---- ---- .058 UNCH .058 1150 ---- ---- ---- ---- .064 UNCH .064 1175 ---- ---- ---- ---- .070 UNCH .070 1200 ---- ---- ---- ---- .077 UNCH .077 1225 ---- ---- ---- ---- .084 UNCH .084 1250 ---- ---- ---- ---- .091 -.001 .092 1275 ---- ---- ---- ---- .099 -.001 .100 1300 ---- ---- ---- ---- .108 -.001 .109 1325 ---- ---- ---- ---- .117 -.001 .118 1350 ---- ---- ---- ---- .127 -.001 .128 1375 ---- ---- ---- ---- .138 -.001 .139 1400 ---- ---- ---- ---- .150 UNCH .150 1425 ---- ---- ---- ---- .162 UNCH .162 1450 ---- ---- ---- ---- .175 -.001 .176 1475 ---- ---- ---- ---- .190 UNCH .190 1500 ---- ---- ---- ---- .206 +.001 .205 1525 ---- ---- ---- ---- .223 +.001 .222 1550 ---- ---- ---- ---- .241 +.001 .240 1575 ---- ---- ---- ---- .261 +.001 .260 1600 ---- ---- ---- ---- .283 +.002 .281 1625 ---- ---- ---- ---- .307 +.003 .304 1650 ---- ---- ---- ---- .333 +.004 .329 1675 ---- ---- ---- ---- .361 +.005 .356 1700 ---- ---- ---- ---- .391 +.005 .386 1725 ---- ---- ---- ---- .425 +.008 .417 1750 ---- ---- ---- ---- .461 +.009 .452 1775 ---- ---- ---- ---- .500 +.011 .489 1800 ---- ---- ---- ---- .542 +.012 .530 1825 ---- ---- ---- ---- .588 +.015 .573 1850 ---- ---- ---- ---- .637 +.017 .620 1875 ---- ---- ---- ---- .689 +.019 .670 1900 ---- ---- ---- ---- .746 +.022 .724 1925 ---- ---- ---- ---- .806 +.024 .782 1950 ---- ---- ---- ---- .870 +.026 .844 1975 ---- ---- ---- ---- .939 +.029 .910 2000 ---- ---- ---- ---- 1.011 +.031 .980 2025 ---- ---- ---- ---- 1.088 +.033 1.055 2050 ---- ---- ---- ---- 1.169 +.034 1.135 2075 ---- ---- ---- ---- 1.255 +.036 1.219 2100 ---- ---- ---- ---- 1.345 +.038 1.307 2125 ---- ---- ---- ---- 1.440 +.039 1.401 2150 ---- ---- ---- ---- 1.540 +.041 1.499 2175 ---- ---- ---- ---- 1.644 +.042 1.602 2200 ---- ---- ---- ---- 1.752 +.042 1.710 2225 ---- ---- ---- ---- 1.866 +.044 1.822 2250 ---- ---- ---- ---- 1.984 +.045 1.939 2275 ---- ---- ---- ---- 2.106 +.045 2.061 2300 ---- ---- ---- ---- 2.234 +.047 2.187 2325 ---- ---- ---- ---- 2.365 +.047 2.318 2350 ---- ---- ---- ---- 2.501 +.048 2.453 2375 ---- ---- ---- ---- 2.642 +.050 2.592 2400 ---- ---- ---- ---- 2.787 +.051 2.736 2425 ---- ---- ---- ---- 2.936 +.053 2.883 2450 ---- ---- ---- ---- 3.089 +.055 3.034 2475 ---- ---- ---- ---- 3.246 +.057 3.189 2500 ---- ---- ---- ---- 3.406 +.058 3.348 2525 ---- ---- ---- ---- 3.571 +.061 3.510 2550 ---- ---- ---- ---- 3.739 +.064 3.675 2575 ---- ---- ---- ---- 3.910 +.066 3.844 2600 ---- ---- ---- ---- 4.084 +.068 4.016 2625 ---- ---- ---- ---- 4.262 +.071 4.191 2650 ---- ---- ---- ---- 4.443 +.074 4.369 2675 ---- ---- ---- ---- 4.626 +.077 4.549 2700 ---- ---- ---- ---- 4.812 +.079 4.733 2725 ---- ---- ---- ---- 5.001 +.083 4.918 2750 ---- ---- ---- ---- 5.192 +.085 5.107 2775 ---- ---- ---- ---- 5.385 +.088 5.297 2800 ---- ---- ---- ---- 5.581 +.091 5.490 2825 ---- ---- ---- ---- 5.778 +.094 5.684 2850 ---- ---- ---- ---- 5.978 +.097 5.881 2875 ---- ---- ---- ---- 6.179 +.100 6.079 2900 ---- ---- ---- ---- 6.382 +.102 6.280 2925 ---- 6.484B ---- 6.484B 6.587 +.105 6.482 2950 ---- 6.689B ---- 6.689B 6.793 +.108 6.685 2975 ---- 6.896B ---- 6.896B 7.000 +.110 6.890 15 3000 ---- 7.105B ---- 7.105B 7.209 +.112 7.097 3025 ---- 7.315B ---- 7.315B 7.419 +.114 7.305 3050 ---- 7.527B ---- 7.527B 7.630 +.116 7.514 3075 ---- 7.740B ---- 7.740B 7.842 +.117 7.725 3100 ---- 7.954B ---- 7.953B 8.056 +.120 7.936 3125 ---- 8.169B ---- 8.168B 8.270 +.121 8.149 3150 ---- 8.385B ---- 8.385B 8.486 +.123 8.363 3175 ---- 8.603B ---- 8.603B 8.703 +.124 8.579 3200 ---- 8.822B ---- 8.822B 8.921 +.126 8.795 3225 ---- 9.042B ---- 9.041B 9.140 +.127 9.013 3250 ---- 9.263B ---- 9.263B 9.360 +.129 9.231 3275 ---- 9.484B ---- 9.484B 9.580 +.129 9.451 3300 ---- 9.707B ---- 9.707B 9.802 +.131 9.671 3325 ---- 9.930B ---- 9.930B 10.025 +.132 9.893 3350 ---- 10.337B ---- 10.285B 10.249 +.134 10.115 3375 ---- 10.563B ---- 10.464B 10.473 +.134 10.339 3400 ---- 10.606B ---- 10.606B 10.698 +.135 10.563 3425 ---- ---- ---- 10.885A 10.924 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .110 +.001 .109 1025 ---- ---- ---- ---- .118 +.001 .117 1050 ---- ---- ---- ---- .127 +.002 .125 1075 ---- ---- ---- ---- .136 +.002 .134 1100 ---- ---- ---- ---- .146 +.002 .144 1125 ---- ---- ---- ---- .156 +.003 .153 1150 ---- ---- ---- ---- .166 +.002 .164 1175 ---- ---- ---- ---- .177 +.003 .174 1200 ---- ---- ---- ---- .189 +.003 .186 1225 ---- ---- ---- ---- .201 +.004 .197 1250 ---- ---- ---- ---- .213 +.003 .210 1275 ---- ---- ---- ---- .227 +.004 .223 1300 ---- ---- ---- ---- .241 +.005 .236 1325 ---- ---- ---- ---- .255 +.004 .251 1350 ---- ---- ---- ---- .271 +.005 .266 1375 ---- ---- ---- ---- .288 +.006 .282 1400 ---- ---- ---- ---- .305 +.006 .299 1425 ---- ---- ---- ---- .324 +.007 .317 1450 ---- ---- ---- ---- .343 +.006 .337 1475 ---- ---- ---- ---- .364 +.007 .357 1500 ---- ---- ---- ---- .387 +.008 .379 1525 ---- ---- ---- ---- .410 +.008 .402 1550 ---- ---- ---- ---- .436 +.009 .427 1575 ---- ---- ---- ---- .463 +.010 .453 1600 ---- ---- ---- ---- .492 +.011 .481 1625 ---- ---- ---- ---- .522 +.011 .511 1650 ---- ---- ---- ---- .555 +.012 .543 1675 ---- ---- ---- ---- .590 +.012 .578 1700 ---- ---- ---- ---- .628 +.014 .614 1725 ---- ---- ---- ---- .668 +.015 .653 1750 ---- ---- ---- ---- .710 +.015 .695 1775 ---- ---- ---- ---- .756 +.017 .739 1800 ---- ---- ---- ---- .804 +.018 .786 12 1825 ---- ---- ---- ---- .855 +.019 .836 1850 ---- ---- ---- ---- .910 +.020 .890 1875 ---- ---- ---- ---- .968 +.021 .947 1900 ---- ---- ---- ---- 1.030 +.023 1.007 1925 ---- ---- ---- ---- 1.095 +.024 1.071 1950 ---- ---- ---- ---- 1.164 +.026 1.138 1975 ---- ---- ---- ---- 1.237 +.027 1.210 2000 ---- ---- ---- ---- 1.314 +.029 1.285 1 2025 ---- ---- ---- ---- 1.395 +.030 1.365 2050 ---- ---- ---- ---- 1.480 +.031 1.449 2075 ---- ---- ---- ---- 1.570 +.033 1.537 2100 ---- ---- ---- ---- 1.664 +.034 1.630 2125 ---- ---- ---- ---- 1.763 +.036 1.727 2150 ---- ---- ---- ---- 1.867 +.038 1.829 2175 ---- ---- ---- ---- 1.975 +.040 1.935 2200 ---- ---- ---- ---- 2.088 +.041 2.047 2225 ---- ---- ---- ---- 2.206 +.043 2.163 2250 ---- ---- ---- ---- 2.329 +.045 2.284 2275 ---- ---- ---- ---- 2.456 +.047 2.409 2300 ---- ---- ---- ---- 2.589 +.049 2.540 2325 ---- ---- ---- ---- 2.726 +.051 2.675 2350 ---- ---- ---- ---- 2.868 +.053 2.815 2375 ---- ---- ---- ---- 3.014 +.054 2.960 2400 ---- ---- ---- ---- 3.166 +.056 3.110 2425 ---- ---- ---- ---- 3.322 +.058 3.264 2450 ---- ---- ---- ---- 3.481 +.059 3.422 2475 ---- ---- ---- ---- 3.645 +.061 3.584 2500 ---- ---- ---- ---- 3.811 +.062 3.749 2525 ---- ---- ---- ---- 3.981 +.064 3.917 2550 ---- ---- ---- ---- 4.154 +.066 4.088 2575 ---- ---- ---- ---- 4.328 +.067 4.261 2600 ---- ---- ---- ---- 4.505 +.069 4.436 2625 ---- ---- ---- ---- 4.683 +.070 4.613 2650 ---- ---- ---- ---- 4.862 +.072 4.790 2675 ---- ---- ---- ---- 5.042 +.073 4.969 2700 ---- ---- ---- ---- 5.223 +.075 5.148 2725 ---- ---- ---- ---- 5.404 +.077 5.327 2750 ---- ---- ---- ---- 5.585 +.078 5.507 2775 ---- ---- ---- ---- 5.767 +.079 5.688 2800 ---- ---- ---- ---- 5.950 +.080 5.870 2825 ---- ---- ---- ---- 6.135 +.083 6.052 2850 ---- ---- ---- ---- 6.320 +.083 6.237 2875 ---- ---- ---- ---- 6.508 +.085 6.423 2900 ---- ---- ---- ---- 6.698 +.086 6.612 2925 ---- ---- ---- ---- 6.890 +.088 6.802 2950 ---- ---- ---- ---- 7.085 +.089 6.996 2975 ---- ---- ---- ---- 7.282 +.090 7.192 3000 ---- ---- ---- ---- 7.483 +.092 7.391 3025 ---- ---- ---- ---- 7.687 +.093 7.594 3050 ---- ---- ---- ---- 7.893 +.093 7.800 3075 ---- ---- ---- ---- 8.103 +.095 8.008 3100 ---- ---- ---- ---- 8.315 +.096 8.219 3125 ---- ---- ---- ---- 8.530 +.097 8.433 3150 ---- ---- ---- ---- 8.747 +.098 8.649 3175 ---- ---- ---- ---- 8.966 +.099 8.867 3200 ---- ---- ---- ---- 9.187 +.100 9.087 3225 ---- ---- ---- ---- 9.410 +.101 9.309 3250 ---- ---- ---- ---- 9.634 +.102 9.532 3275 ---- ---- ---- ---- 9.859 +.102 9.757 3300 ---- ---- ---- ---- 10.086 +.103 9.983 3325 ---- ---- ---- ---- 10.313 +.103 10.210 3350 ---- ---- ---- ---- 10.542 +.104 10.438 3375 ---- ---- ---- ---- 10.771 +.105 10.666 3400 ---- ---- ---- ---- 11.001 +.105 10.896 3425 ---- ---- ---- ---- 11.232 +.107 11.125 3450 ---- ---- ---- ---- 11.462 +.107 11.355 3475 ---- ---- ---- ---- 11.693 +.107 11.586 3500 ---- ---- ---- ---- 11.924 +.108 11.816 3525 ---- ---- ---- ---- 12.155 +.109 12.046 3550 ---- ---- ---- ---- 12.386 +.109 12.277 3575 ---- ---- ---- ---- 12.616 +.110 12.506 3600 ---- ---- ---- ---- 12.847 +.111 12.736 3625 ---- ---- ---- ---- 13.077 +.111 12.966 3650 ---- ---- ---- ---- 13.307 +.112 13.195 3675 ---- ---- ---- ---- 13.536 +.112 13.424 3700 ---- ---- ---- ---- 13.766 +.113 13.653 3725 ---- ---- ---- ---- 13.996 +.114 13.882 3750 ---- ---- ---- ---- 14.226 +.115 14.111 3775 ---- ---- ---- ---- 14.455 +.115 14.340 3800 ---- ---- ---- ---- 14.685 +.116 14.569 3825 ---- ---- ---- ---- 14.915 +.116 14.799 3850 ---- ---- ---- ---- 15.145 +.117 15.028 3875 ---- ---- ---- ---- 15.375 +.117 15.258 3900 ---- ---- ---- ---- 15.606 +.118 15.488 3925 ---- ---- ---- ---- 15.836 +.118 15.718 3950 ---- ---- ---- ---- 16.067 +.119 15.948 3975 ---- ---- ---- ---- 16.299 +.120 16.179 4000 ---- ---- ---- ---- 16.530 +.120 16.410 4025 ---- ---- ---- ---- 16.762 +.121 16.641 4050 ---- ---- ---- ---- 16.995 +.122 16.873 4075 ---- ---- ---- ---- 17.228 +.123 17.105 4100 ---- ---- ---- ---- 17.461 +.123 17.338 725 ---- ---- ---- ---- .040 +.001 .039 750 ---- ---- ---- ---- .044 UNCH .044 775 ---- ---- ---- ---- .049 UNCH .049 800 ---- ---- ---- ---- .055 +.001 .054 825 ---- ---- ---- ---- .061 +.001 .060 850 ---- ---- ---- ---- .067 +.001 .066 875 ---- ---- ---- ---- .073 +.001 .072 900 ---- ---- ---- ---- .080 +.001 .079 925 ---- ---- ---- ---- .087 +.001 .086 950 ---- ---- ---- ---- .094 +.001 .093 975 ---- ---- ---- ---- .102 +.001 .101 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .231 +.003 .228 1025 ---- ---- ---- ---- .245 +.003 .242 1050 ---- ---- ---- ---- .259 +.003 .256 1075 ---- ---- ---- ---- .274 +.004 .270 1100 ---- ---- ---- ---- .289 +.004 .285 1125 ---- ---- ---- ---- .304 +.004 .300 1150 ---- ---- ---- ---- .320 +.005 .315 1175 ---- ---- ---- ---- .336 +.005 .331 1200 ---- ---- ---- ---- .352 +.005 .347 1225 ---- ---- ---- ---- .369 +.005 .364 1250 ---- ---- ---- ---- .387 +.005 .382 1275 ---- ---- ---- ---- .406 +.006 .400 1300 ---- ---- ---- ---- .425 +.007 .418 1325 ---- ---- ---- ---- .444 +.006 .438 1350 ---- ---- ---- ---- .465 +.007 .458 1375 ---- ---- ---- ---- .487 +.008 .479 1400 ---- ---- ---- ---- .509 +.008 .501 1425 ---- ---- ---- ---- .532 +.008 .524 1450 ---- ---- ---- ---- .557 +.009 .548 1475 ---- ---- ---- ---- .583 +.010 .573 1500 ---- ---- ---- ---- .610 +.011 .599 1525 ---- ---- ---- ---- .638 +.011 .627 1550 ---- ---- ---- ---- .668 +.012 .656 1575 ---- ---- ---- ---- .699 +.012 .687 1600 ---- ---- ---- ---- .732 +.013 .719 1625 ---- ---- ---- ---- .767 +.013 .754 1650 ---- ---- ---- ---- .804 +.014 .790 1675 ---- ---- ---- ---- .844 +.016 .828 1700 ---- ---- ---- ---- .885 +.016 .869 1725 ---- ---- ---- ---- .929 +.017 .912 1750 ---- ---- ---- ---- .975 +.018 .957 1775 ---- ---- ---- ---- 1.023 +.019 1.004 1800 ---- ---- ---- ---- 1.075 +.020 1.055 1825 ---- ---- ---- ---- 1.129 +.021 1.108 1850 ---- ---- ---- ---- 1.186 +.022 1.164 1875 ---- ---- ---- ---- 1.246 +.023 1.223 1900 ---- ---- ---- ---- 1.309 +.025 1.284 1925 ---- ---- ---- ---- 1.375 +.025 1.350 1950 ---- ---- ---- ---- 1.445 +.027 1.418 1975 ---- ---- ---- ---- 1.518 +.029 1.489 2000 ---- ---- ---- ---- 1.594 +.030 1.564 2025 ---- ---- ---- ---- 1.674 +.031 1.643 2050 ---- ---- ---- ---- 1.757 +.032 1.725 2075 ---- ---- ---- ---- 1.845 +.034 1.811 2100 ---- ---- ---- ---- 1.937 +.035 1.902 2125 ---- ---- ---- ---- 2.033 +.036 1.997 2150 ---- ---- ---- ---- 2.134 +.038 2.096 2175 ---- ---- ---- ---- 2.240 +.040 2.200 2200 ---- ---- ---- ---- 2.350 +.041 2.309 2225 ---- ---- ---- ---- 2.466 +.043 2.423 2250 ---- ---- ---- ---- 2.586 +.044 2.542 2275 ---- ---- ---- ---- 2.710 +.045 2.665 2300 ---- ---- ---- ---- 2.839 +.047 2.792 2325 ---- ---- ---- ---- 2.972 +.049 2.923 2350 ---- ---- ---- ---- 3.109 +.050 3.059 2375 ---- ---- ---- ---- 3.250 +.052 3.198 2400 ---- ---- ---- ---- 3.395 +.053 3.342 2425 ---- ---- ---- ---- 3.544 +.055 3.489 2450 ---- ---- ---- ---- 3.697 +.056 3.641 2475 ---- ---- ---- ---- 3.853 +.057 3.796 2500 ---- ---- ---- ---- 4.014 +.059 3.955 2525 ---- ---- ---- ---- 4.178 +.061 4.117 2550 ---- ---- ---- ---- 4.345 +.062 4.283 2575 ---- ---- ---- ---- 4.516 +.064 4.452 2600 ---- ---- ---- ---- 4.689 +.064 4.625 2625 ---- ---- ---- ---- 4.866 +.066 4.800 2650 ---- ---- ---- ---- 5.045 +.067 4.978 2675 ---- ---- ---- ---- 5.227 +.068 5.159 2700 ---- ---- ---- ---- 5.411 +.070 5.341 2725 ---- ---- ---- ---- 5.598 +.071 5.527 2750 ---- ---- ---- ---- 5.786 +.072 5.714 2775 ---- ---- ---- ---- 5.977 +.074 5.903 2800 ---- ---- ---- ---- 6.169 +.074 6.095 2825 ---- ---- ---- ---- 6.364 +.076 6.288 2850 ---- ---- ---- ---- 6.560 +.077 6.483 2875 ---- ---- ---- ---- 6.757 +.077 6.680 2900 ---- ---- ---- ---- 6.957 +.079 6.878 2925 ---- ---- ---- ---- 7.158 +.080 7.078 2950 ---- ---- ---- ---- 7.360 +.081 7.279 2975 ---- ---- ---- ---- 7.563 +.081 7.482 3000 ---- ---- ---- ---- 7.768 +.082 7.686 3025 ---- ---- ---- ---- 7.974 +.083 7.891 3050 ---- ---- ---- ---- 8.182 +.085 8.097 3075 ---- ---- ---- ---- 8.390 +.085 8.305 3100 ---- ---- ---- ---- 8.600 +.086 8.514 3125 ---- ---- ---- ---- 8.811 +.088 8.723 3150 ---- ---- ---- ---- 9.022 +.088 8.934 3175 ---- ---- ---- ---- 9.235 +.089 9.146 3200 ---- ---- ---- ---- 9.449 +.090 9.359 3225 ---- ---- ---- ---- 9.663 +.091 9.572 3250 ---- ---- ---- ---- 9.878 +.091 9.787 3275 ---- ---- ---- ---- 10.094 +.092 10.002 3300 ---- ---- ---- ---- 10.311 +.092 10.219 3325 ---- ---- ---- ---- 10.529 +.094 10.435 3350 ---- ---- ---- ---- 10.747 +.094 10.653 3375 ---- ---- ---- ---- 10.966 +.095 10.871 3400 ---- ---- ---- ---- 11.186 +.096 11.090 3425 ---- ---- ---- ---- 11.406 +.096 11.310 3450 ---- ---- ---- ---- 11.627 +.097 11.530 3475 ---- ---- ---- ---- 11.849 +.098 11.751 3500 ---- ---- ---- ---- 12.070 +.098 11.972 3525 ---- ---- ---- ---- 12.293 +.099 12.194 3550 ---- ---- ---- ---- 12.516 +.100 12.416 3575 ---- ---- ---- ---- 12.739 +.100 12.639 3600 ---- ---- ---- ---- 12.963 +.101 12.862 3625 ---- ---- ---- ---- 13.187 +.102 13.085 3650 ---- ---- ---- ---- 13.412 +.103 13.309 3675 ---- ---- ---- ---- 13.636 +.102 13.534 3700 ---- ---- ---- ---- 13.862 +.104 13.758 3725 ---- ---- ---- ---- 14.088 +.105 13.983 3750 ---- ---- ---- ---- 14.314 +.105 14.209 3775 ---- ---- ---- ---- 14.540 +.105 14.435 3800 ---- ---- ---- ---- 14.767 +.106 14.661 3825 ---- ---- ---- ---- 14.994 +.106 14.888 3850 ---- ---- ---- ---- 15.222 +.107 15.115 3875 ---- ---- ---- ---- 15.450 +.107 15.343 3900 ---- ---- ---- ---- 15.679 +.108 15.571 3925 ---- ---- ---- ---- 15.907 +.108 15.799 3950 ---- ---- ---- ---- 16.137 +.109 16.028 3975 ---- ---- ---- ---- 16.366 +.109 16.257 4000 ---- ---- ---- ---- 16.596 +.110 16.486 4025 ---- ---- ---- ---- 16.827 +.111 16.716 4050 ---- ---- ---- ---- 17.058 +.112 16.946 4075 ---- ---- ---- ---- 17.289 +.112 17.177 4100 ---- ---- ---- ---- 17.520 +.112 17.408 5000 ---- ---- ---- ---- 26.061 +.125 25.936 6000 ---- ---- ---- ---- 35.824 +.133 35.691 725 ---- ---- ---- ---- .102 UNCH .102 750 ---- ---- ---- ---- .112 +.001 .111 775 ---- ---- ---- ---- .122 +.001 .121 800 ---- ---- ---- ---- .133 +.001 .132 825 ---- ---- ---- ---- .144 +.002 .142 850 ---- ---- ---- ---- .155 +.001 .154 875 ---- ---- ---- ---- .167 +.002 .165 900 ---- ---- ---- ---- .179 +.002 .177 925 ---- ---- ---- ---- .191 +.002 .189 950 ---- ---- ---- ---- .204 +.002 .202 975 ---- ---- ---- ---- .217 +.002 .215 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .415 +.004 .411 1025 ---- ---- ---- ---- .435 +.004 .431 1050 ---- ---- ---- ---- .456 +.005 .451 1075 ---- ---- ---- ---- .476 +.005 .471 1100 ---- ---- ---- ---- .497 +.005 .492 1125 ---- ---- ---- ---- .518 +.006 .512 1150 ---- ---- ---- ---- .540 +.007 .533 1175 ---- ---- ---- ---- .561 +.006 .555 1200 ---- ---- ---- ---- .584 +.007 .577 1225 ---- ---- ---- ---- .606 +.007 .599 1250 ---- ---- ---- ---- .630 +.008 .622 1275 ---- ---- ---- ---- .654 +.009 .645 1300 ---- ---- ---- ---- .678 +.009 .669 1325 ---- ---- ---- ---- .704 +.010 .694 1350 ---- ---- ---- ---- .730 +.010 .720 1375 ---- ---- ---- ---- .757 +.011 .746 1400 ---- ---- ---- ---- .785 +.011 .774 1425 ---- ---- ---- ---- .813 +.011 .802 1450 ---- ---- ---- ---- .843 +.012 .831 1475 ---- ---- ---- ---- .875 +.013 .862 1500 ---- ---- ---- ---- .907 +.013 .894 1525 ---- ---- ---- ---- .941 +.014 .927 1550 ---- ---- ---- ---- .977 +.015 .962 1575 ---- ---- ---- ---- 1.014 +.015 .999 1600 ---- ---- ---- ---- 1.053 +.016 1.037 1625 ---- ---- ---- ---- 1.093 +.016 1.077 1650 ---- ---- ---- ---- 1.136 +.017 1.119 1675 ---- ---- ---- ---- 1.181 +.018 1.163 1700 ---- ---- ---- ---- 1.229 +.020 1.209 1725 ---- ---- ---- ---- 1.278 +.020 1.258 1750 ---- ---- ---- ---- 1.330 +.021 1.309 1775 ---- ---- ---- ---- 1.385 +.022 1.363 1800 ---- ---- ---- ---- 1.442 +.022 1.420 1825 ---- ---- ---- ---- 1.503 +.024 1.479 1850 ---- ---- ---- ---- 1.566 +.025 1.541 1875 ---- ---- ---- ---- 1.631 +.025 1.606 1900 ---- ---- ---- ---- 1.700 +.027 1.673 1925 ---- ---- ---- ---- 1.772 +.028 1.744 1950 ---- ---- ---- ---- 1.848 +.030 1.818 1975 ---- ---- ---- ---- 1.926 +.030 1.896 2000 ---- ---- ---- ---- 2.008 +.032 1.976 2025 ---- ---- ---- ---- 2.093 +.033 2.060 2050 ---- ---- ---- ---- 2.182 +.034 2.148 2075 ---- ---- ---- ---- 2.275 +.036 2.239 2100 ---- ---- ---- ---- 2.372 +.037 2.335 2125 ---- ---- ---- ---- 2.473 +.038 2.435 2150 ---- ---- ---- ---- 2.579 +.040 2.539 2175 ---- ---- ---- ---- 2.689 +.040 2.649 2200 ---- ---- ---- ---- 2.805 +.042 2.763 2225 ---- ---- ---- ---- 2.925 +.043 2.882 2250 ---- ---- ---- ---- 3.049 +.044 3.005 2275 ---- ---- ---- ---- 3.178 +.046 3.132 2300 ---- ---- ---- ---- 3.311 +.047 3.264 2325 ---- ---- ---- ---- 3.448 +.048 3.400 2350 ---- ---- ---- ---- 3.589 +.050 3.539 2375 ---- ---- ---- ---- 3.734 +.051 3.683 2400 ---- ---- ---- ---- 3.883 +.053 3.830 2425 ---- ---- ---- ---- 4.035 +.054 3.981 2450 ---- ---- ---- ---- 4.191 +.055 4.136 2475 ---- ---- ---- ---- 4.351 +.056 4.295 2500 ---- ---- ---- ---- 4.514 +.057 4.457 2525 ---- ---- ---- ---- 4.681 +.059 4.622 2550 ---- ---- ---- ---- 4.851 +.060 4.791 2575 ---- ---- ---- ---- 5.024 +.061 4.963 2600 ---- ---- ---- ---- 5.200 +.062 5.138 2625 ---- ---- ---- ---- 5.379 +.063 5.316 2650 ---- ---- ---- ---- 5.561 +.064 5.497 2675 ---- ---- ---- ---- 5.745 +.066 5.679 2700 ---- ---- ---- ---- 5.931 +.067 5.864 2725 ---- ---- ---- ---- 6.119 +.068 6.051 2750 ---- ---- ---- ---- 6.309 +.068 6.241 2775 ---- ---- ---- ---- 6.501 +.069 6.432 2800 ---- ---- ---- ---- 6.695 +.070 6.625 2825 ---- ---- ---- ---- 6.890 +.071 6.819 2850 ---- ---- ---- ---- 7.088 +.072 7.016 2875 ---- ---- ---- ---- 7.286 +.073 7.213 2900 ---- ---- ---- ---- 7.487 +.074 7.413 2925 ---- ---- ---- ---- 7.688 +.075 7.613 2950 ---- ---- ---- ---- 7.891 +.076 7.815 2975 ---- ---- ---- ---- 8.095 +.076 8.019 3000 ---- ---- ---- ---- 8.300 +.077 8.223 3025 ---- ---- ---- ---- 8.507 +.078 8.429 3050 ---- ---- ---- ---- 8.714 +.078 8.636 3075 ---- ---- ---- ---- 8.923 +.080 8.843 3100 ---- ---- ---- ---- 9.133 +.081 9.052 3125 ---- ---- ---- ---- 9.343 +.081 9.262 3150 ---- ---- ---- ---- 9.555 +.082 9.473 3175 ---- ---- ---- ---- 9.768 +.083 9.685 3200 ---- ---- ---- ---- 9.981 +.083 9.898 3225 ---- ---- ---- ---- 10.195 +.084 10.111 3250 ---- ---- ---- ---- 10.410 +.085 10.325 3275 ---- ---- ---- ---- 10.626 +.086 10.540 3300 ---- ---- ---- ---- 10.842 +.086 10.756 3325 ---- ---- ---- ---- 11.059 +.086 10.973 3350 ---- ---- ---- ---- 11.277 +.087 11.190 3375 ---- ---- ---- ---- 11.495 +.088 11.407 3400 ---- ---- ---- ---- 11.714 +.088 11.626 3425 ---- ---- ---- ---- 11.934 +.089 11.845 3450 ---- ---- ---- ---- 12.154 +.090 12.064 3475 ---- ---- ---- ---- 12.374 +.090 12.284 3500 ---- ---- ---- ---- 12.595 +.091 12.504 3525 ---- ---- ---- ---- 12.816 +.091 12.725 3550 ---- ---- ---- ---- 13.038 +.092 12.946 3575 ---- ---- ---- ---- 13.260 +.092 13.168 3600 ---- ---- ---- ---- 13.483 +.093 13.390 3625 ---- ---- ---- ---- 13.706 +.094 13.612 3650 ---- ---- ---- ---- 13.929 +.094 13.835 3675 ---- ---- ---- ---- 14.152 +.094 14.058 3700 ---- ---- ---- ---- 14.376 +.095 14.281 3725 ---- ---- ---- ---- 14.600 +.095 14.505 3750 ---- ---- ---- ---- 14.825 +.096 14.729 3775 ---- ---- ---- ---- 15.050 +.097 14.953 3800 ---- ---- ---- ---- 15.275 +.097 15.178 3825 ---- ---- ---- ---- 15.501 +.098 15.403 3850 ---- ---- ---- ---- 15.727 +.099 15.628 3875 ---- ---- ---- ---- 15.953 +.099 15.854 3900 ---- ---- ---- ---- 16.180 +.100 16.080 3925 ---- ---- ---- ---- 16.407 +.100 16.307 3950 ---- ---- ---- ---- 16.634 +.100 16.534 3975 ---- ---- ---- ---- 16.862 +.101 16.761 4000 ---- ---- ---- ---- 17.090 +.101 16.989 4025 ---- ---- ---- ---- 17.319 +.102 17.217 4050 ---- ---- ---- ---- 17.547 +.101 17.446 4075 ---- ---- ---- ---- 17.777 +.102 17.675 4100 ---- ---- ---- ---- 18.007 +.103 17.904 4125 ---- ---- ---- ---- 18.237 +.103 18.134 925 ---- ---- ---- ---- .356 +.003 .353 950 ---- ---- ---- ---- .376 +.004 .372 975 ---- ---- ---- ---- .395 +.004 .391 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .577 +.005 .572 1025 ---- ---- ---- ---- .602 +.006 .596 1050 ---- ---- ---- ---- .627 +.006 .621 1075 ---- ---- ---- ---- .652 +.007 .645 1100 ---- ---- ---- ---- .677 +.007 .670 1125 ---- ---- ---- ---- .702 +.007 .695 1150 ---- ---- ---- ---- .728 +.008 .720 1175 ---- ---- ---- ---- .753 +.008 .745 1200 ---- ---- ---- ---- .779 +.008 .771 1225 ---- ---- ---- ---- .806 +.009 .797 1250 ---- ---- ---- ---- .833 +.010 .823 1275 ---- ---- ---- ---- .860 +.010 .850 1300 ---- ---- ---- ---- .888 +.010 .878 1325 ---- ---- ---- ---- .917 +.011 .906 1350 ---- ---- ---- ---- .946 +.011 .935 1375 ---- ---- ---- ---- .976 +.012 .964 1400 ---- ---- ---- ---- 1.007 +.012 .995 1425 ---- ---- ---- ---- 1.039 +.013 1.026 1450 ---- ---- ---- ---- 1.072 +.014 1.058 1475 ---- ---- ---- ---- 1.106 +.014 1.092 1500 ---- ---- ---- ---- 1.141 +.014 1.127 1525 ---- ---- ---- ---- 1.178 +.015 1.163 1550 ---- ---- ---- ---- 1.216 +.016 1.200 1575 ---- ---- ---- ---- 1.256 +.017 1.239 1600 ---- ---- ---- ---- 1.297 +.017 1.280 1625 ---- ---- ---- ---- 1.340 +.018 1.322 1650 ---- ---- ---- ---- 1.386 +.019 1.367 1675 ---- ---- ---- ---- 1.433 +.020 1.413 1700 ---- ---- ---- ---- 1.482 +.020 1.462 1725 ---- ---- ---- ---- 1.534 +.021 1.513 1750 ---- ---- ---- ---- 1.589 +.023 1.566 1775 ---- ---- ---- ---- 1.645 +.023 1.622 1800 ---- ---- ---- ---- 1.705 +.024 1.681 1825 ---- ---- ---- ---- 1.767 +.025 1.742 1850 ---- ---- ---- ---- 1.832 +.026 1.806 1875 ---- ---- ---- ---- 1.900 +.027 1.873 1900 ---- ---- ---- ---- 1.970 +.028 1.942 1925 ---- ---- ---- ---- 2.044 +.029 2.015 1950 ---- ---- ---- ---- 2.121 +.030 2.091 1975 ---- ---- ---- ---- 2.201 +.031 2.170 2000 ---- ---- ---- ---- 2.285 +.033 2.252 2025 ---- ---- ---- ---- 2.371 +.033 2.338 2050 ---- ---- ---- ---- 2.461 +.035 2.426 2075 ---- ---- ---- ---- 2.555 +.036 2.519 2100 ---- ---- ---- ---- 2.652 +.037 2.615 2125 ---- ---- ---- ---- 2.754 +.038 2.716 2150 ---- ---- ---- ---- 2.860 +.040 2.820 2175 ---- ---- ---- ---- 2.970 +.040 2.930 2200 ---- ---- ---- ---- 3.086 +.042 3.044 2225 ---- ---- ---- ---- 3.206 +.043 3.163 2250 ---- ---- ---- ---- 3.331 +.045 3.286 2275 ---- ---- ---- ---- 3.460 +.046 3.414 2300 ---- ---- ---- ---- 3.593 +.046 3.547 2325 ---- ---- ---- ---- 3.731 +.048 3.683 2350 ---- ---- ---- ---- 3.873 +.050 3.823 2375 ---- ---- ---- ---- 4.018 +.050 3.968 2400 ---- ---- ---- ---- 4.167 +.051 4.116 2425 ---- ---- ---- ---- 4.320 +.053 4.267 2450 ---- ---- ---- ---- 4.476 +.053 4.423 2475 ---- ---- ---- ---- 4.637 +.055 4.582 2500 ---- ---- ---- ---- 4.800 +.056 4.744 2525 ---- ---- ---- ---- 4.968 +.058 4.910 2550 ---- ---- ---- ---- 5.138 +.058 5.080 2575 ---- ---- ---- ---- 5.312 +.059 5.253 2600 ---- ---- ---- ---- 5.489 +.061 5.428 2625 ---- ---- ---- ---- 5.668 +.061 5.607 2650 ---- ---- ---- ---- 5.851 +.063 5.788 2675 ---- ---- ---- ---- 6.036 +.064 5.972 2700 ---- ---- ---- ---- 6.223 +.065 6.158 2725 ---- ---- ---- ---- 6.412 +.065 6.347 2750 ---- ---- ---- ---- 6.603 +.066 6.537 2775 ---- ---- ---- ---- 6.796 +.067 6.729 2800 ---- ---- ---- ---- 6.991 +.068 6.923 2825 ---- ---- ---- ---- 7.188 +.069 7.119 2850 ---- ---- ---- ---- 7.386 +.070 7.316 2875 ---- ---- ---- ---- 7.585 +.070 7.515 2900 ---- ---- ---- ---- 7.787 +.072 7.715 2925 ---- ---- ---- ---- 7.989 +.072 7.917 2950 ---- ---- ---- ---- 8.193 +.073 8.120 2975 ---- ---- ---- ---- 8.398 +.074 8.324 3000 ---- ---- ---- ---- 8.604 +.074 8.530 3025 ---- ---- ---- ---- 8.811 +.075 8.736 3050 ---- ---- ---- ---- 9.020 +.076 8.944 3075 ---- ---- ---- ---- 9.229 +.076 9.153 3100 ---- ---- ---- ---- 9.439 +.077 9.362 3125 ---- ---- ---- ---- 9.651 +.078 9.573 3150 ---- ---- ---- ---- 9.863 +.078 9.785 3175 ---- ---- ---- ---- 10.076 +.079 9.997 3200 ---- ---- ---- ---- 10.290 +.080 10.210 3225 ---- ---- ---- ---- 10.505 +.081 10.424 3250 ---- ---- ---- ---- 10.721 +.082 10.639 3275 ---- ---- ---- ---- 10.937 +.082 10.855 3300 ---- ---- ---- ---- 11.154 +.083 11.071 3325 ---- ---- ---- ---- 11.371 +.083 11.288 3350 ---- ---- ---- ---- 11.589 +.083 11.506 3375 ---- ---- ---- ---- 11.808 +.084 11.724 3400 ---- ---- ---- ---- 12.027 +.084 11.943 3425 ---- ---- ---- ---- 12.247 +.085 12.162 3450 ---- ---- ---- ---- 12.468 +.086 12.382 3475 ---- ---- ---- ---- 12.688 +.086 12.602 3500 ---- ---- ---- ---- 12.910 +.087 12.823 3525 ---- ---- ---- ---- 13.131 +.087 13.044 3550 ---- ---- ---- ---- 13.353 +.088 13.265 3575 ---- ---- ---- ---- 13.576 +.089 13.487 3600 ---- ---- ---- ---- 13.798 +.088 13.710 3625 ---- ---- ---- ---- 14.021 +.089 13.932 3650 ---- ---- ---- ---- 14.245 +.090 14.155 3675 ---- ---- ---- ---- 14.468 +.090 14.378 3700 ---- ---- ---- ---- 14.692 +.091 14.601 3725 ---- ---- ---- ---- 14.916 +.091 14.825 3750 ---- ---- ---- ---- 15.141 +.092 15.049 3775 ---- ---- ---- ---- 15.365 +.092 15.273 3800 ---- ---- ---- ---- 15.590 +.092 15.498 3825 ---- ---- ---- ---- 15.816 +.093 15.723 3850 ---- ---- ---- ---- 16.042 +.094 15.948 3875 ---- ---- ---- ---- 16.268 +.094 16.174 3900 ---- ---- ---- ---- 16.494 +.094 16.400 3925 ---- ---- ---- ---- 16.721 +.095 16.626 3950 ---- ---- ---- ---- 16.948 +.096 16.852 3975 ---- ---- ---- ---- 17.175 +.096 17.079 4000 ---- ---- ---- ---- 17.403 +.096 17.307 4025 ---- ---- ---- ---- 17.631 +.097 17.534 4050 ---- ---- ---- ---- 17.859 +.096 17.763 4075 ---- ---- ---- ---- 18.088 +.097 17.991 4100 ---- ---- ---- ---- 18.318 +.098 18.220 4125 ---- ---- ---- ---- 18.547 +.098 18.449 925 ---- ---- ---- ---- .504 +.005 .499 950 ---- ---- ---- ---- .528 +.005 .523 975 ---- ---- ---- ---- .553 +.006 .547 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .855 +.007 .848 1050 ---- ---- ---- ---- .885 +.007 .878 1075 ---- ---- ---- ---- .916 +.008 .908 1100 ---- ---- ---- ---- .946 +.008 .938 1125 ---- ---- ---- ---- .976 +.008 .968 1150 ---- ---- ---- ---- 1.007 +.009 .998 1175 ---- ---- ---- ---- 1.037 +.009 1.028 1200 ---- ---- ---- ---- 1.067 +.010 1.057 1225 ---- ---- ---- ---- 1.097 +.010 1.087 1250 ---- ---- ---- ---- 1.127 +.011 1.116 1275 ---- ---- ---- ---- 1.157 +.011 1.146 1300 ---- ---- ---- ---- 1.187 +.011 1.176 1325 ---- ---- ---- ---- 1.218 +.011 1.207 1350 ---- ---- ---- ---- 1.250 +.013 1.237 1375 ---- ---- ---- ---- 1.281 +.012 1.269 1400 ---- ---- ---- ---- 1.314 +.013 1.301 1425 ---- ---- ---- ---- 1.347 +.014 1.333 1450 ---- ---- ---- ---- 1.381 +.015 1.366 1475 ---- ---- ---- ---- 1.415 +.015 1.400 1500 ---- ---- ---- ---- 1.451 +.016 1.435 1525 ---- ---- ---- ---- 1.487 +.016 1.471 1550 ---- ---- ---- ---- 1.525 +.017 1.508 1575 ---- ---- ---- ---- 1.564 +.018 1.546 1600 ---- ---- ---- ---- 1.604 +.018 1.586 1625 ---- ---- ---- ---- 1.645 +.018 1.627 1650 ---- ---- ---- ---- 1.689 +.020 1.669 1675 ---- ---- ---- ---- 1.734 +.020 1.714 1700 ---- ---- ---- ---- 1.780 +.020 1.760 1725 ---- ---- ---- ---- 1.829 +.021 1.808 1750 ---- ---- ---- ---- 1.880 +.022 1.858 1775 ---- ---- ---- ---- 1.934 +.023 1.911 1800 ---- ---- ---- ---- 1.989 +.023 1.966 1825 ---- ---- ---- ---- 2.048 +.025 2.023 1850 ---- ---- ---- ---- 2.108 +.025 2.083 1875 ---- ---- ---- ---- 2.172 +.026 2.146 1900 ---- ---- ---- ---- 2.238 +.027 2.211 1925 ---- ---- ---- ---- 2.307 +.028 2.279 1950 ---- ---- ---- ---- 2.379 +.029 2.350 1975 ---- ---- ---- ---- 2.454 +.030 2.424 2000 ---- ---- ---- ---- 2.531 +.030 2.501 2025 ---- ---- ---- ---- 2.612 +.032 2.580 2050 ---- ---- ---- ---- 2.696 +.032 2.664 2075 ---- ---- ---- ---- 2.784 +.034 2.750 2100 ---- ---- ---- ---- 2.874 +.035 2.839 2125 ---- ---- ---- ---- 2.968 +.036 2.932 2150 ---- ---- ---- ---- 3.066 +.037 3.029 2175 ---- ---- ---- ---- 3.167 +.038 3.129 2200 ---- ---- ---- ---- 3.272 +.039 3.233 2225 ---- ---- ---- ---- 3.382 +.040 3.342 2250 ---- ---- ---- ---- 3.497 +.042 3.455 2275 ---- ---- ---- ---- 3.616 +.042 3.574 2300 ---- ---- ---- ---- 3.740 +.043 3.697 2325 ---- ---- ---- ---- 3.869 +.044 3.825 2350 ---- ---- ---- ---- 4.003 +.046 3.957 2375 ---- ---- ---- ---- 4.140 +.046 4.094 2400 ---- ---- ---- ---- 4.282 +.048 4.234 2425 ---- ---- ---- ---- 4.428 +.049 4.379 2450 ---- ---- ---- ---- 4.577 +.050 4.527 2475 ---- ---- ---- ---- 4.730 +.051 4.679 2500 ---- ---- ---- ---- 4.887 +.052 4.835 2525 ---- ---- ---- ---- 5.047 +.053 4.994 2550 ---- ---- ---- ---- 5.211 +.054 5.157 2575 ---- ---- ---- ---- 5.379 +.055 5.324 2600 ---- ---- ---- ---- 5.550 +.056 5.494 2625 ---- ---- ---- ---- 5.724 +.057 5.667 2650 ---- ---- ---- ---- 5.901 +.058 5.843 2675 ---- ---- ---- ---- 6.082 +.059 6.023 2700 ---- ---- ---- ---- 6.265 +.060 6.205 2725 ---- ---- ---- ---- 6.451 +.061 6.390 2750 ---- ---- ---- ---- 6.639 +.061 6.578 2775 ---- ---- ---- ---- 6.829 +.062 6.767 2800 ---- ---- ---- ---- 7.021 +.062 6.959 2825 ---- ---- ---- ---- 7.216 +.064 7.152 2850 ---- ---- ---- ---- 7.412 +.065 7.347 2875 ---- ---- ---- ---- 7.609 +.065 7.544 2900 ---- ---- ---- ---- 7.809 +.066 7.743 2925 ---- ---- ---- ---- 8.010 +.067 7.943 2950 ---- ---- ---- ---- 8.212 +.067 8.145 2975 ---- ---- ---- ---- 8.416 +.068 8.348 3000 ---- ---- ---- ---- 8.621 +.069 8.552 3025 ---- ---- ---- ---- 8.827 +.069 8.758 3050 ---- ---- ---- ---- 9.035 +.070 8.965 3075 ---- ---- ---- ---- 9.243 +.071 9.172 3100 ---- ---- ---- ---- 9.453 +.072 9.381 3125 ---- ---- ---- ---- 9.663 +.072 9.591 3150 ---- ---- ---- ---- 9.874 +.072 9.802 3175 ---- ---- ---- ---- 10.086 +.073 10.013 3200 ---- ---- ---- ---- 10.299 +.073 10.226 3225 ---- ---- ---- ---- 10.513 +.074 10.439 3250 ---- ---- ---- ---- 10.727 +.075 10.652 3275 ---- ---- ---- ---- 10.942 +.075 10.867 3300 ---- ---- ---- ---- 11.158 +.076 11.082 3325 ---- ---- ---- ---- 11.374 +.076 11.298 3350 ---- ---- ---- ---- 11.591 +.077 11.514 3375 ---- ---- ---- ---- 11.809 +.078 11.731 3400 ---- ---- ---- ---- 12.027 +.078 11.949 3425 ---- ---- ---- ---- 12.246 +.079 12.167 3450 ---- ---- ---- ---- 12.465 +.079 12.386 3475 ---- ---- ---- ---- 12.685 +.079 12.606 3500 ---- ---- ---- ---- 12.906 +.080 12.826 3525 ---- ---- ---- ---- 13.127 +.080 13.047 3550 ---- ---- ---- ---- 13.349 +.081 13.268 3575 ---- ---- ---- ---- 13.572 +.082 13.490 3600 ---- ---- ---- ---- 13.795 +.082 13.713 3625 ---- ---- ---- ---- 14.018 +.082 13.936 3650 ---- ---- ---- ---- 14.243 +.083 14.160 3675 ---- ---- ---- ---- 14.467 +.083 14.384 3700 ---- ---- ---- ---- 14.693 +.084 14.609 3725 ---- ---- ---- ---- 14.919 +.084 14.835 3750 ---- ---- ---- ---- 15.146 +.085 15.061 3775 ---- ---- ---- ---- 15.373 +.085 15.288 3800 ---- ---- ---- ---- 15.601 +.086 15.515 3825 ---- ---- ---- ---- 15.829 +.086 15.743 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.008 +.008 1.000 1050 ---- ---- ---- ---- 1.041 +.008 1.033 1075 ---- ---- ---- ---- 1.074 +.008 1.066 1100 ---- ---- ---- ---- 1.107 +.008 1.099 1125 ---- ---- ---- ---- 1.140 +.009 1.131 1150 ---- ---- ---- ---- 1.173 +.010 1.163 1175 ---- ---- ---- ---- 1.205 +.010 1.195 1200 ---- ---- ---- ---- 1.237 +.010 1.227 1225 ---- ---- ---- ---- 1.269 +.010 1.259 1250 ---- ---- ---- ---- 1.301 +.011 1.290 1275 ---- ---- ---- ---- 1.334 +.012 1.322 1300 ---- ---- ---- ---- 1.366 +.012 1.354 1325 ---- ---- ---- ---- 1.399 +.013 1.386 1350 ---- ---- ---- ---- 1.432 +.013 1.419 1375 ---- ---- ---- ---- 1.465 +.013 1.452 1400 ---- ---- ---- ---- 1.499 +.014 1.485 1425 ---- ---- ---- ---- 1.534 +.015 1.519 1450 ---- ---- ---- ---- 1.569 +.015 1.554 1475 ---- ---- ---- ---- 1.605 +.016 1.589 1500 ---- ---- ---- ---- 1.642 +.016 1.626 1525 ---- ---- ---- ---- 1.680 +.017 1.663 1550 ---- ---- ---- ---- 1.719 +.017 1.702 1575 ---- ---- ---- ---- 1.759 +.018 1.741 1600 ---- ---- ---- ---- 1.801 +.019 1.782 1625 ---- ---- ---- ---- 1.844 +.019 1.825 1650 ---- ---- ---- ---- 1.888 +.019 1.869 1675 ---- ---- ---- ---- 1.935 +.021 1.914 1700 ---- ---- ---- ---- 1.983 +.021 1.962 1725 ---- ---- ---- ---- 2.033 +.022 2.011 1750 ---- ---- ---- ---- 2.086 +.023 2.063 1775 ---- ---- ---- ---- 2.140 +.023 2.117 1800 ---- ---- ---- ---- 2.198 +.025 2.173 1825 ---- ---- ---- ---- 2.257 +.025 2.232 1850 ---- ---- ---- ---- 2.319 +.025 2.294 1875 ---- ---- ---- ---- 2.384 +.026 2.358 1900 ---- ---- ---- ---- 2.452 +.028 2.424 1925 ---- ---- ---- ---- 2.522 +.028 2.494 1950 ---- ---- ---- ---- 2.596 +.030 2.566 1975 ---- ---- ---- ---- 2.672 +.030 2.642 2000 ---- ---- ---- ---- 2.751 +.031 2.720 2025 ---- ---- ---- ---- 2.833 +.032 2.801 2050 ---- ---- ---- ---- 2.919 +.033 2.886 2075 ---- ---- ---- ---- 3.008 +.034 2.974 2100 ---- ---- ---- ---- 3.099 +.035 3.064 2125 ---- ---- ---- ---- 3.195 +.036 3.159 2150 ---- ---- ---- ---- 3.293 +.036 3.257 2175 ---- ---- ---- ---- 3.396 +.038 3.358 2200 ---- ---- ---- ---- 3.503 +.039 3.464 2225 ---- ---- ---- ---- 3.614 +.040 3.574 2250 ---- ---- ---- ---- 3.730 +.041 3.689 2275 ---- ---- ---- ---- 3.851 +.042 3.809 2300 ---- ---- ---- ---- 3.977 +.043 3.934 2325 ---- ---- ---- ---- 4.107 +.044 4.063 2350 ---- ---- ---- ---- 4.242 +.045 4.197 2375 ---- ---- ---- ---- 4.381 +.046 4.335 2400 ---- ---- ---- ---- 4.525 +.047 4.478 2425 ---- ---- ---- ---- 4.672 +.048 4.624 2450 ---- ---- ---- ---- 4.823 +.049 4.774 2475 ---- ---- ---- ---- 4.977 +.050 4.927 2500 ---- ---- ---- ---- 5.136 +.051 5.085 2525 ---- ---- ---- ---- 5.298 +.052 5.246 2550 ---- ---- ---- ---- 5.463 +.053 5.410 2575 ---- ---- ---- ---- 5.632 +.054 5.578 2600 ---- ---- ---- ---- 5.804 +.054 5.750 2625 ---- ---- ---- ---- 5.980 +.055 5.925 2650 ---- ---- ---- ---- 6.159 +.056 6.103 2675 ---- ---- ---- ---- 6.341 +.057 6.284 2700 ---- ---- ---- ---- 6.526 +.058 6.468 2725 ---- ---- ---- ---- 6.713 +.058 6.655 2750 ---- ---- ---- ---- 6.903 +.059 6.844 2775 ---- ---- ---- ---- 7.095 +.060 7.035 2800 ---- ---- ---- ---- 7.289 +.061 7.228 2825 ---- ---- ---- ---- 7.484 +.061 7.423 2850 ---- ---- ---- ---- 7.682 +.063 7.619 2875 ---- ---- ---- ---- 7.881 +.063 7.818 2900 ---- ---- ---- ---- 8.082 +.064 8.018 2925 ---- ---- ---- ---- 8.284 +.065 8.219 2950 ---- ---- ---- ---- 8.487 +.065 8.422 2975 ---- ---- ---- ---- 8.692 +.065 8.627 3000 ---- ---- ---- ---- 8.899 +.067 8.832 3025 ---- ---- ---- ---- 9.106 +.067 9.039 3050 ---- ---- ---- ---- 9.315 +.068 9.247 3075 ---- ---- ---- ---- 9.524 +.068 9.456 3100 ---- ---- ---- ---- 9.735 +.069 9.666 3125 ---- ---- ---- ---- 9.946 +.069 9.877 3150 ---- ---- ---- ---- 10.159 +.070 10.089 3175 ---- ---- ---- ---- 10.372 +.070 10.302 3200 ---- ---- ---- ---- 10.586 +.071 10.515 3225 ---- ---- ---- ---- 10.800 +.071 10.729 3250 ---- ---- ---- ---- 11.016 +.072 10.944 3275 ---- ---- ---- ---- 11.231 +.072 11.159 3300 ---- ---- ---- ---- 11.448 +.073 11.375 3325 ---- ---- ---- ---- 11.665 +.073 11.592 3350 ---- ---- ---- ---- 11.883 +.074 11.809 3375 ---- ---- ---- ---- 12.101 +.074 12.027 3400 ---- ---- ---- ---- 12.320 +.075 12.245 3425 ---- ---- ---- ---- 12.540 +.076 12.464 3450 ---- ---- ---- ---- 12.760 +.076 12.684 3475 ---- ---- ---- ---- 12.981 +.077 12.904 3500 ---- ---- ---- ---- 13.202 +.077 13.125 3525 ---- ---- ---- ---- 13.424 +.077 13.347 3550 ---- ---- ---- ---- 13.646 +.077 13.569 3575 ---- ---- ---- ---- 13.870 +.078 13.792 3600 ---- ---- ---- ---- 14.093 +.078 14.015 3625 ---- ---- ---- ---- 14.318 +.079 14.239 3650 ---- ---- ---- ---- 14.543 +.080 14.463 3675 ---- ---- ---- ---- 14.768 +.080 14.688 3700 ---- ---- ---- ---- 14.994 +.080 14.914 3725 ---- ---- ---- ---- 15.221 +.081 15.140 3750 ---- ---- ---- ---- 15.448 +.081 15.367 3775 ---- ---- ---- ---- 15.676 +.081 15.595 3800 ---- ---- ---- ---- 15.904 +.081 15.823 3825 ---- ---- ---- ---- 16.133 +.082 16.051 3850 ---- ---- ---- ---- 16.362 +.082 16.280 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.252 +.008 1.244 1050 ---- ---- ---- ---- 1.290 +.009 1.281 1075 ---- ---- ---- ---- 1.328 +.009 1.319 1100 ---- ---- ---- ---- 1.365 +.010 1.355 1125 ---- ---- ---- ---- 1.402 +.010 1.392 1150 ---- ---- ---- ---- 1.439 +.011 1.428 1175 ---- ---- ---- ---- 1.475 +.011 1.464 1200 ---- ---- ---- ---- 1.511 +.011 1.500 1225 ---- ---- ---- ---- 1.546 +.011 1.535 1250 ---- ---- ---- ---- 1.582 +.012 1.570 1275 ---- ---- ---- ---- 1.617 +.013 1.604 1300 ---- ---- ---- ---- 1.652 +.013 1.639 1325 ---- ---- ---- ---- 1.687 +.013 1.674 1350 ---- ---- ---- ---- 1.723 +.014 1.709 1375 ---- ---- ---- ---- 1.758 +.014 1.744 1400 ---- ---- ---- ---- 1.794 +.014 1.780 1425 ---- ---- ---- ---- 1.831 +.015 1.816 1450 ---- ---- ---- ---- 1.868 +.016 1.852 1475 ---- ---- ---- ---- 1.906 +.017 1.889 1500 ---- ---- ---- ---- 1.945 +.018 1.927 1525 ---- ---- ---- ---- 1.984 +.018 1.966 1550 ---- ---- ---- ---- 2.024 +.018 2.006 1575 ---- ---- ---- ---- 2.066 +.019 2.047 1600 ---- ---- ---- ---- 2.109 +.020 2.089 1625 ---- ---- ---- ---- 2.153 +.020 2.133 1650 ---- ---- ---- ---- 2.198 +.020 2.178 1675 ---- ---- ---- ---- 2.245 +.021 2.224 1700 ---- ---- ---- ---- 2.294 +.022 2.272 1725 ---- ---- ---- ---- 2.345 +.023 2.322 1750 ---- ---- ---- ---- 2.398 +.023 2.375 1775 ---- ---- ---- ---- 2.453 +.024 2.429 1800 ---- ---- ---- ---- 2.511 +.025 2.486 1825 ---- ---- ---- ---- 2.571 +.026 2.545 1850 ---- ---- ---- ---- 2.633 +.026 2.607 1875 ---- ---- ---- ---- 2.698 +.027 2.671 1900 ---- ---- ---- ---- 2.766 +.028 2.738 1925 ---- ---- ---- ---- 2.837 +.029 2.808 1950 ---- ---- ---- ---- 2.910 +.030 2.880 1975 ---- ---- ---- ---- 2.986 +.030 2.956 2000 ---- ---- ---- ---- 3.066 +.032 3.034 2025 ---- ---- ---- ---- 3.148 +.032 3.116 2050 ---- ---- ---- ---- 3.233 +.033 3.200 2075 ---- ---- ---- ---- 3.322 +.034 3.288 2100 ---- ---- ---- ---- 3.414 +.035 3.379 2125 ---- ---- ---- ---- 3.509 +.036 3.473 2150 ---- ---- ---- ---- 3.608 +.037 3.571 2175 ---- ---- ---- ---- 3.710 +.038 3.672 2200 ---- ---- ---- ---- 3.815 +.038 3.777 2225 ---- ---- ---- ---- 3.926 +.040 3.886 2250 ---- ---- ---- ---- 4.040 +.040 4.000 2275 ---- ---- ---- ---- 4.160 +.042 4.118 2300 ---- ---- ---- ---- 4.284 +.042 4.242 2325 ---- ---- ---- ---- 4.414 +.044 4.370 2350 ---- ---- ---- ---- 4.548 +.045 4.503 2375 ---- ---- ---- ---- 4.686 +.045 4.641 2400 ---- ---- ---- ---- 4.829 +.046 4.783 2425 ---- ---- ---- ---- 4.976 +.047 4.929 2450 ---- ---- ---- ---- 5.127 +.048 5.079 2475 ---- ---- ---- ---- 5.282 +.049 5.233 2500 ---- ---- ---- ---- 5.440 +.050 5.390 2525 ---- ---- ---- ---- 5.602 +.050 5.552 2550 ---- ---- ---- ---- 5.768 +.052 5.716 2575 ---- ---- ---- ---- 5.937 +.052 5.885 2600 ---- ---- ---- ---- 6.109 +.052 6.057 2625 ---- ---- ---- ---- 6.286 +.054 6.232 2650 ---- ---- ---- ---- 6.465 +.055 6.410 2675 ---- ---- ---- ---- 6.648 +.056 6.592 2700 ---- ---- ---- ---- 6.833 +.056 6.777 2725 ---- ---- ---- ---- 7.022 +.057 6.965 2750 ---- ---- ---- ---- 7.212 +.057 7.155 2775 ---- ---- ---- ---- 7.406 +.059 7.347 2800 ---- ---- ---- ---- 7.601 +.059 7.542 2825 ---- ---- ---- ---- 7.798 +.060 7.738 2850 ---- ---- ---- ---- 7.997 +.060 7.937 2875 ---- ---- ---- ---- 8.198 +.061 8.137 2900 ---- ---- ---- ---- 8.400 +.061 8.339 2925 ---- ---- ---- ---- 8.604 +.062 8.542 2950 ---- ---- ---- ---- 8.809 +.062 8.747 2975 ---- ---- ---- ---- 9.016 +.063 8.953 3000 ---- ---- ---- ---- 9.224 +.064 9.160 3025 ---- ---- ---- ---- 9.433 +.064 9.369 3050 ---- ---- ---- ---- 9.643 +.065 9.578 3075 ---- ---- ---- ---- 9.855 +.066 9.789 3100 ---- ---- ---- ---- 10.067 +.066 10.001 3125 ---- ---- ---- ---- 10.280 +.066 10.214 3150 ---- ---- ---- ---- 10.494 +.067 10.427 3175 ---- ---- ---- ---- 10.709 +.067 10.642 3200 ---- ---- ---- ---- 10.925 +.068 10.857 3225 ---- ---- ---- ---- 11.141 +.068 11.073 3250 ---- ---- ---- ---- 11.358 +.069 11.289 3275 ---- ---- ---- ---- 11.576 +.070 11.506 3300 ---- ---- ---- ---- 11.794 +.070 11.724 3325 ---- ---- ---- ---- 12.012 +.070 11.942 3350 ---- ---- ---- ---- 12.231 +.070 12.161 3375 ---- ---- ---- ---- 12.451 +.071 12.380 3400 ---- ---- ---- ---- 12.672 +.072 12.600 3425 ---- ---- ---- ---- 12.893 +.072 12.821 3450 ---- ---- ---- ---- 13.114 +.072 13.042 3475 ---- ---- ---- ---- 13.336 +.073 13.263 3500 ---- ---- ---- ---- 13.559 +.073 13.486 3525 ---- ---- ---- ---- 13.782 +.074 13.708 3550 ---- ---- ---- ---- 14.006 +.074 13.932 3575 ---- ---- ---- ---- 14.230 +.074 14.156 3600 ---- ---- ---- ---- 14.455 +.075 14.380 3625 ---- ---- ---- ---- 14.680 +.075 14.605 3650 ---- ---- ---- ---- 14.906 +.075 14.831 3675 ---- ---- ---- ---- 15.133 +.076 15.057 3700 ---- ---- ---- ---- 15.360 +.076 15.284 3725 ---- ---- ---- ---- 15.588 +.077 15.511 3750 ---- ---- ---- ---- 15.816 +.077 15.739 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.815 +.013 1.802 1325 ---- ---- ---- ---- 1.855 +.014 1.841 1350 ---- ---- ---- ---- 1.894 +.015 1.879 1375 ---- ---- ---- ---- 1.932 +.015 1.917 1400 ---- ---- ---- ---- 1.971 +.015 1.956 1425 ---- ---- ---- ---- 2.010 +.016 1.994 1450 ---- ---- ---- ---- 2.049 +.017 2.032 1475 ---- ---- ---- ---- 2.088 +.017 2.071 1500 ---- ---- ---- ---- 2.127 +.017 2.110 1525 ---- ---- ---- ---- 2.167 +.018 2.149 1550 ---- ---- ---- ---- 2.208 +.019 2.189 1575 ---- ---- ---- ---- 2.249 +.019 2.230 1600 ---- ---- ---- ---- 2.292 +.020 2.272 1625 ---- ---- ---- ---- 2.336 +.021 2.315 1650 ---- ---- ---- ---- 2.381 +.021 2.360 1675 ---- ---- ---- ---- 2.427 +.022 2.405 1700 ---- ---- ---- ---- 2.475 +.022 2.453 1725 ---- ---- ---- ---- 2.526 +.023 2.503 1750 ---- ---- ---- ---- 2.578 +.024 2.554 1775 ---- ---- ---- ---- 2.633 +.025 2.608 1800 ---- ---- ---- ---- 2.690 +.025 2.665 1825 ---- ---- ---- ---- 2.750 +.026 2.724 1850 ---- ---- ---- ---- 2.813 +.027 2.786 1875 ---- ---- ---- ---- 2.879 +.028 2.851 1900 ---- ---- ---- ---- 2.947 +.028 2.919 1925 ---- ---- ---- ---- 3.018 +.029 2.989 1950 ---- ---- ---- ---- 3.093 +.030 3.063 1975 ---- ---- ---- ---- 3.170 +.031 3.139 2000 ---- ---- ---- ---- 3.250 +.031 3.219 2025 ---- ---- ---- ---- 3.334 +.032 3.302 2050 ---- ---- ---- ---- 3.420 +.033 3.387 2075 ---- ---- ---- ---- 3.510 +.034 3.476 2100 ---- ---- ---- ---- 3.603 +.035 3.568 2125 ---- ---- ---- ---- 3.699 +.036 3.663 2150 ---- ---- ---- ---- 3.798 +.036 3.762 2175 ---- ---- ---- ---- 3.901 +.037 3.864 2200 ---- ---- ---- ---- 4.008 +.038 3.970 2225 ---- ---- ---- ---- 4.119 +.039 4.080 2250 ---- ---- ---- ---- 4.234 +.040 4.194 2275 ---- ---- ---- ---- 4.354 +.041 4.313 2300 ---- ---- ---- ---- 4.480 +.042 4.438 2325 ---- ---- ---- ---- 4.610 +.043 4.567 2350 ---- ---- ---- ---- 4.745 +.044 4.701 2375 ---- ---- ---- ---- 4.885 +.045 4.840 2400 ---- ---- ---- ---- 5.029 +.046 4.983 2425 ---- ---- ---- ---- 5.177 +.046 5.131 2450 ---- ---- ---- ---- 5.329 +.047 5.282 2475 ---- ---- ---- ---- 5.485 +.048 5.437 2500 ---- ---- ---- ---- 5.644 +.049 5.595 2525 ---- ---- ---- ---- 5.807 +.049 5.758 2550 ---- ---- ---- ---- 5.974 +.050 5.924 2575 ---- ---- ---- ---- 6.145 +.052 6.093 2600 ---- ---- ---- ---- 6.318 +.052 6.266 2625 ---- ---- ---- ---- 6.496 +.053 6.443 2650 ---- ---- ---- ---- 6.676 +.053 6.623 2675 ---- ---- ---- ---- 6.860 +.054 6.806 2700 ---- ---- ---- ---- 7.047 +.055 6.992 2725 ---- ---- ---- ---- 7.237 +.056 7.181 2750 ---- ---- ---- ---- 7.429 +.057 7.372 2775 ---- ---- ---- ---- 7.623 +.057 7.566 2800 ---- ---- ---- ---- 7.820 +.058 7.762 2825 ---- ---- ---- ---- 8.018 +.058 7.960 2850 ---- ---- ---- ---- 8.218 +.059 8.159 2875 ---- ---- ---- ---- 8.420 +.059 8.361 2900 ---- ---- ---- ---- 8.624 +.061 8.563 2925 ---- ---- ---- ---- 8.829 +.061 8.768 2950 ---- ---- ---- ---- 9.035 +.061 8.974 2975 ---- ---- ---- ---- 9.243 +.062 9.181 3000 ---- ---- ---- ---- 9.452 +.062 9.390 3025 ---- ---- ---- ---- 9.662 +.063 9.599 3050 ---- ---- ---- ---- 9.874 +.064 9.810 3075 ---- ---- ---- ---- 10.086 +.064 10.022 3100 ---- ---- ---- ---- 10.300 +.065 10.235 3125 ---- ---- ---- ---- 10.514 +.065 10.449 3150 ---- ---- ---- ---- 10.729 +.065 10.664 3175 ---- ---- ---- ---- 10.945 +.066 10.879 3200 ---- ---- ---- ---- 11.162 +.067 11.095 3225 ---- ---- ---- ---- 11.379 +.067 11.312 3250 ---- ---- ---- ---- 11.597 +.068 11.529 3275 ---- ---- ---- ---- 11.815 +.068 11.747 3300 ---- ---- ---- ---- 12.034 +.068 11.966 3325 ---- ---- ---- ---- 12.254 +.069 12.185 3350 ---- ---- ---- ---- 12.474 +.069 12.405 3375 ---- ---- ---- ---- 12.694 +.069 12.625 3400 ---- ---- ---- ---- 12.915 +.069 12.846 3425 ---- ---- ---- ---- 13.137 +.070 13.067 3450 ---- ---- ---- ---- 13.360 +.071 13.289 3475 ---- ---- ---- ---- 13.582 +.071 13.511 3500 ---- ---- ---- ---- 13.806 +.072 13.734 3525 ---- ---- ---- ---- 14.030 +.072 13.958 3550 ---- ---- ---- ---- 14.254 +.072 14.182 3575 ---- ---- ---- ---- 14.479 +.072 14.407 3600 ---- ---- ---- ---- 14.705 +.073 14.632 3625 ---- ---- ---- ---- 14.931 +.073 14.858 3650 ---- ---- ---- ---- 15.158 +.074 15.084 3675 ---- ---- ---- ---- 15.385 +.074 15.311 3700 ---- ---- ---- ---- 15.613 +.075 15.538 3725 ---- ---- ---- ---- 15.841 +.075 15.766 3750 ---- ---- ---- ---- 16.070 +.075 15.995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2500 7139 52556 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 7.645 -.194 7.839 1575 ---- ---- ---- ---- 7.395 -.194 7.589 1600 ---- ---- ---- ---- 7.145 -.194 7.339 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.646 -.194 4.840 1875 ---- ---- ---- ---- 4.396 -.194 4.590 1900 ---- ---- ---- ---- 4.147 -.194 4.341 1925 ---- ---- ---- ---- 3.898 -.194 4.092 1950 ---- ---- ---- ---- 3.649 -.195 3.844 1955 ---- ---- ---- ---- 3.599 -.195 3.794 1960 ---- ---- ---- ---- 3.549 -.195 3.744 1965 ---- ---- ---- ---- 3.499 -.195 3.694 1970 ---- ---- ---- ---- 3.450 -.195 3.645 1975 ---- ---- ---- ---- 3.400 -.195 3.595 1980 ---- ---- ---- ---- 3.350 -.196 3.546 1985 ---- ---- ---- ---- 3.301 -.195 3.496 1990 ---- ---- ---- ---- 3.251 -.195 3.446 1995 ---- ---- ---- ---- 3.201 -.196 3.397 2000 ---- ---- ---- ---- 3.152 -.195 3.347 2005 ---- ---- ---- ---- 3.102 -.196 3.298 2010 ---- ---- ---- ---- 3.053 -.195 3.248 2015 ---- ---- ---- ---- 3.003 -.196 3.199 2020 ---- ---- ---- ---- 2.953 -.196 3.149 2025 ---- ---- ---- ---- 2.904 -.196 3.100 1 2030 ---- ---- ---- ---- 2.854 -.196 3.050 2035 ---- ---- ---- ---- 2.805 -.196 3.001 2040 ---- ---- ---- ---- 2.756 -.196 2.952 2045 ---- ---- ---- ---- 2.706 -.196 2.902 2050 ---- ---- ---- ---- 2.657 -.196 2.853 2055 ---- ---- ---- ---- 2.608 -.196 2.804 2060 ---- ---- ---- ---- 2.558 -.197 2.755 2065 ---- ---- ---- ---- 2.509 -.197 2.706 2070 ---- ---- ---- ---- 2.460 -.196 2.656 2075 ---- ---- ---- ---- 2.411 -.196 2.607 2080 ---- ---- ---- ---- 2.362 -.197 2.559 2085 ---- ---- ---- ---- 2.313 -.197 2.510 2090 ---- ---- ---- ---- 2.264 -.197 2.461 2095 ---- ---- ---- ---- 2.216 -.196 2.412 2100 ---- ---- 2.036A 2.036A 2.167 -.197 2.364 1 2105 ---- ---- ---- ---- 2.118 -.197 2.315 2110 ---- ---- ---- ---- 2.070 -.197 2.267 2115 ---- ---- ---- ---- 2.022 -.197 2.219 2120 ---- ---- ---- ---- 1.974 -.197 2.171 2125 ---- ---- 1.800A 1.800A 1.926 -.197 2.123 1 2130 ---- ---- ---- ---- 1.878 -.197 2.075 2135 ---- ---- ---- ---- 1.831 -.197 2.028 2140 ---- ---- ---- ---- 1.783 -.198 1.981 2145 ---- ---- ---- ---- 1.736 -.198 1.934 200 2150 ---- ---- 1.568A 1.568A 1.689 -.198 1.887 2155 ---- ---- ---- ---- 1.643 -.198 1.841 2160 ---- ---- ---- ---- 1.597 -.197 1.794 2165 ---- ---- ---- ---- 1.551 -.197 1.748 2170 ---- ---- 1.487A 1.487A 1.505 -.198 1.703 2175 ---- ---- 1.347A 1.347A 1.460 -.198 1.658 2180 ---- ---- 1.368A 1.368A 1.416 -.197 1.613 2185 ---- ---- 1.327A 1.327A 1.371 -.198 1.569 2190 ---- ---- 1.284A 1.284A 1.327 -.198 1.525 1 2195 ---- ---- 1.243A 1.243A 1.284 -.197 1.481 2200 ---- ---- 1.139A 1.139A 1.241 -.197 1.438 300 2205 ---- ---- 1.166A 1.166A 1.199 -.196 1.395 2210 ---- ---- 1.126A 1.126A 1.157 -.196 1.353 16 2215 ---- ---- 1.088A 1.088A 1.116 -.196 1.312 2220 ---- ---- 1.053A 1.053A 1.076 -.195 1.271 4 2225 ---- ---- .944A .944A 1.036 -.195 1.231 2 2230 ---- ---- .978A .978A .997 -.194 1.191 2235 ---- ---- .943A .943A .959 -.193 1.152 3 2240 ---- ---- .910A .910A .922 -.192 1.114 13 2245 ---- ---- .877A .877A .885 -.191 1.076 3 2250 ---- ---- .769A .769A .849 -.190 1.039 2 5 2255 ---- ---- .743A .743A .814 -.189 1.003 2260 .762 .762 .712A .766B .780 -.187 3 .967 3 2265 ---- ---- .682A .682A .747 -.186 .933 2270 ---- ---- .653A .653A .715 -.184 .899 2275 ---- ---- .619A .619A .684 -.182 .866 2 3 2280 ---- ---- .594A .594A .653 -.180 .833 7 2285 ---- ---- .567A .567A .624 -.178 .802 7 2290 ---- ---- .543A .543A .595 -.176 .771 2295 ---- .765B .518A .518A .568 -.174 .742 2300 ---- .735B .494A .494A .541 -.172 .713 1 2305 ---- .706B .472A .472A .516 -.169 .685 10 2310 ---- .678B .449A .449A .491 -.166 .657 2315 ---- .651B .429A .429A .468 -.163 .631 2320 ---- .625B .409A .409A .445 -.161 .606 12 2325 ---- .599B .389A .582B .423 -.158 .581 34 2330 ---- .574B .371A .371A .402 -.155 .557 4 2335 ---- .551B .353A .353A .383 -.151 .534 3 2340 .378 .528B .336A .352A .364 -.148 2 .512 2 2345 ---- .506B .320A .320A .345 -.146 .491 2350 ---- .485B .305A .305A .328 -.142 .470 4 2355 ---- .464B .290A .290A .312 -.138 .450 5 2360 ---- .444B .276A .276A .296 -.135 .431 2365 ---- .426B .263A .263A .281 -.132 .413 10 2370 ---- .407B .250A .250A .267 -.128 .395 3 3 2375 ---- .390B .238A .238A .253 -.125 .378 2380 ---- .373B .227A .227A .240 -.122 .362 2385 ---- .357B .216A .216A .228 -.119 .347 2390 ---- .342B .206A .206A .217 -.115 .332 2395 ---- .327B .196A .196A .206 -.112 .318 2400 ---- .313B .187A .187A .196 -.108 .304 1 17 2405 ---- .299B .178A .178A .186 -.105 .291 2410 ---- .287B .170A .170A .177 -.102 .279 2415 ---- .274B .162A .162A .168 -.099 .267 2420 ---- .262B .155A .155A .160 -.095 .255 2425 ---- .251B .148A .148A .152 -.093 1 .245 10 2430 ---- ---- ---- .142A .144 ---- ---- 2435 ---- ---- ---- .136A .137 ---- ---- 2450 ---- .202B .118A .118A .119 -.078 .197 6 11 2475 ---- .163B .095A .095A .094 -.066 .160 2500 ---- .133B .078A .078A .075 -.055 .130 1 2 2525 ---- .108B .063A .063A .061 -.046 .107 15 15 2550 ---- ---- .051A .051A .050 -.039 .089 2575 ---- ---- .044A .044A .041 -.033 .074 2 2600 ---- ---- .037A .037A .035 -.028 .063 3 2625 ---- ---- .032A .032A .029 -.024 .053 2650 ---- ---- .029A .029A .025 -.021 .046 2675 ---- ---- .026A .026A .022 -.018 .040 2 2700 ---- ---- .023A .023A .019 -.016 .035 1 1 2725 ---- ---- .021A .021A .016 -.014 .030 2750 ---- ---- .019A .019A .014 -.013 .027 2775 ---- ---- .018A .018A .013 -.011 .024 2800 ---- ---- .016A .016A .012 -.010 .022 2825 ---- ---- .015A .015A .010 -.009 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 31 721 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .006 -.002 .008 1955 ---- ---- ---- ---- .006 -.002 .008 1960 ---- ---- ---- ---- .007 -.002 .009 1965 ---- ---- ---- ---- .007 -.002 .009 1970 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .007 -.003 .010 1 1980 ---- ---- ---- ---- .008 -.002 .010 14 1985 ---- ---- ---- ---- .008 -.002 .010 1990 ---- ---- ---- ---- .008 -.003 .011 1995 ---- ---- ---- ---- .009 -.002 .011 2000 ---- ---- ---- ---- .009 -.003 .012 1 2005 ---- ---- ---- ---- .010 -.002 .012 2010 ---- ---- ---- ---- .010 -.003 .013 2015 ---- ---- ---- ---- .010 -.003 .013 2020 ---- ---- ---- ---- .011 -.003 .014 2025 ---- ---- ---- ---- .011 -.003 .014 2030 ---- ---- ---- ---- .012 -.003 .015 2035 ---- ---- ---- ---- .012 -.003 .015 2040 ---- ---- ---- ---- .013 -.003 .016 2045 ---- ---- ---- ---- .014 -.003 .017 2050 ---- ---- ---- ---- .014 -.003 .017 2055 ---- ---- ---- ---- .015 -.003 .018 2060 ---- ---- ---- ---- .016 -.003 .019 2065 ---- ---- ---- ---- .016 -.004 .020 15 2070 ---- ---- ---- ---- .017 -.004 .021 2075 ---- ---- ---- ---- .018 -.004 .022 2080 ---- ---- ---- ---- .019 -.004 .023 2085 ---- ---- ---- ---- .020 -.004 .024 2090 ---- ---- ---- ---- .021 -.004 .025 2095 ---- .027B ---- .027B .023 -.003 .026 2100 ---- ---- ---- ---- .024 -.004 .028 4 2105 ---- .030B ---- .030B .025 -.004 .029 10 2110 ---- .033B ---- .033B .027 -.004 .031 10 2115 ---- .035B ---- .035B .029 -.004 .033 2120 ---- .038B ---- .038B .031 -.004 .035 1 2125 ---- .041B .036A .041B .033 -.004 .037 2130 ---- .044B .038A .044B .035 -.004 .039 11 2135 ---- .048B .041A .048B .037 -.005 .042 10 2140 ---- .051B .043A .051B .040 -.004 .044 2145 ---- .055B .045A .055B .043 -.004 .047 137 2150 ---- .060B .048A .060B .046 -.004 .050 2155 ---- .065B .051A .051A .050 -.004 .054 2160 ---- .071B .054A .054A .053 -.005 .058 2165 ---- .076B .058A .058A .058 -.004 .062 2170 ---- .083B .062A .062A .062 -.004 .066 2175 ---- .089B .066A .066A .067 -.004 .071 2180 ---- .096B .070A .070A .072 -.004 .076 3 2185 ---- .104B .075A .075A .078 -.004 .082 2190 ---- .112B .080A .080A .084 -.004 .088 4 2195 .100 .121B .086A .086A .090 -.004 1 .094 2200 ---- .130B .092A .092A .098 -.003 200 .101 15 2205 .115 .140B .099A .099A .105 -.003 8 .108 2210 .126 .150B .106A .106A .114 -.002 2 .116 1 3 2215 ---- .161B .114A .114A .123 -.002 .125 2 2220 ---- .173B .122A .122A .132 -.002 .134 2225 ---- .186B .132A .132A .142 -.001 .143 2 2 2230 ---- .199B .142A .142A .153 UNCH .153 5 2235 ---- .214B .152A .152A .165 +.001 .164 7 2240 .195 .229B .163A .164A .178 +.002 2 .176 4 2245 ---- .245B .174A .174A .191 +.003 .188 1 2250 ---- .262B .186A .186A .205 +.004 .201 1 3 2255 .236 .279B .199A .203A .220 +.005 10 .215 2260 ---- .298B .213A .213A .236 +.007 .229 2265 ---- .318B .227A .227A .253 +.008 .245 2270 ---- .338B .242A .242A .271 +.010 .261 2275 .305 .359B .258A .266A .289 +.011 1 .278 4 2280 ---- .382B .275A .275A .309 +.014 .295 1 2285 ---- .406B .292A .292A .329 +.015 .314 2290 ---- .430B .311A .311A .351 +.018 .333 2295 .378 .456B .330A .395B .373 +.020 4 .353 6 2300 ---- .482B .350A .350A .397 +.023 .374 1 1 2305 ---- .509B .371A .371A .421 +.025 .396 2310 ---- .537B .393A .393A .446 +.027 .419 2315 ---- .566B .416A .416A .473 +.031 .442 5 2320 ---- .596B .439A .439A .500 +.033 .467 2325 ---- .626B .464A .464A .528 +.036 .492 3 2330 ---- .658B .489A .489A .557 +.039 .518 2335 ---- .690B .515A .515A .587 +.042 .545 2340 ---- .720B .542A .542A .618 +.045 .573 2345 ---- .752B .570A .570A .650 +.049 .601 2350 ---- .791B .599A .599A .683 +.052 .631 1 2355 ---- .824B .628A .628A .716 +.055 .661 2360 ---- .859B .659A .659A .750 +.058 .692 3 3 2365 ---- .894B .690A .690A .785 +.062 .723 2370 ---- .933B .721A .721A .821 +.065 .756 2375 ---- .974B .754A .754A .857 +.068 .789 1 1 2380 ---- 1.008B .787A .787A .895 +.072 .823 3 3 2385 ---- 1.047B .821A .821A .932 +.075 .857 2390 ---- 1.087B .856A .856A .971 +.079 .892 2395 ---- 1.059B .923A .995B 1.010 +.082 .928 2400 ---- 1.172B .960A 1.172B 1.050 +.086 .964 2405 ---- 1.141B .996A 1.012B 1.090 +.089 1.001 2410 ---- 1.183B 1.034A 1.034A 1.130 +.091 1.039 2415 ---- 1.226B ---- ---- 1.172 +.095 1.077 2420 ---- 1.269B ---- ---- 1.213 +.098 1.115 2425 ---- 1.381B ---- 1.381B 1.256 +.102 1.154 2430 ---- ---- ---- 1.306A 1.298 ---- ---- 2435 ---- ---- ---- 1.346A 1.341 ---- ---- 2450 ---- 1.604B ---- 1.604B 1.472 +.115 1.357 1 2475 ---- 1.829B ---- 1.828B 1.697 +.128 1.569 2500 ---- 2.064B ---- 2.064B 1.928 +.139 1.789 1 2525 ---- 2.300B ---- 2.300B 2.164 +.148 2.016 2550 ---- 2.536B ---- 2.536B 2.403 +.156 2.247 2575 ---- 2.780B ---- 2.780B 2.644 +.162 2.482 2600 ---- 3.024B ---- 3.024B 2.887 +.167 2.720 2625 ---- 3.232B ---- 3.228B 3.131 +.170 2.961 2650 ---- 3.337B ---- 3.336B 3.377 +.174 3.203 2675 ---- ---- ---- ---- 3.623 +.177 3.446 2700 ---- ---- ---- ---- 3.870 +.179 3.691 2725 ---- ---- ---- ---- 4.118 +.181 3.937 2750 ---- ---- ---- ---- 4.366 +.183 4.183 2775 ---- ---- ---- ---- 4.614 +.184 4.430 2800 ---- ---- ---- ---- 4.863 +.185 4.678 2825 ---- ---- ---- ---- 5.112 +.187 4.925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 12 294 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.195 5.340 1825 ---- ---- ---- ---- 4.896 -.194 5.090 1850 ---- ---- ---- ---- 4.647 -.194 4.841 1875 ---- ---- ---- ---- 4.398 -.194 4.592 1900 ---- ---- ---- ---- 4.149 -.195 4.344 1925 ---- ---- ---- ---- 3.901 -.194 4.095 1950 ---- ---- ---- ---- 3.653 -.195 3.848 1975 ---- ---- ---- ---- 3.406 -.194 3.600 2000 ---- ---- ---- ---- 3.160 -.194 3.354 2025 ---- ---- ---- ---- 2.916 -.193 3.109 2050 ---- ---- 2.544A 2.544A 2.674 -.193 2.867 2075 ---- ---- 2.308A 2.308A 2.435 -.192 2.627 2100 ---- ---- 2.076A 2.076A 2.200 -.191 2.391 2125 ---- ---- 1.852A 1.852A 1.971 -.190 2.161 2140 ---- ---- 1.790A 1.790A 1.837 -.189 2.026 2145 ---- ---- 1.748A 1.748A 1.793 -.189 1.982 2150 ---- ---- 1.635A 1.635A 1.749 -.189 1.938 2155 ---- ---- 1.664A 1.664A 1.706 -.188 1.894 2160 ---- ---- 1.624A 1.624A 1.663 -.188 1.851 2165 ---- ---- 1.582A 1.582A 1.621 -.187 1.808 2170 ---- ---- 1.542A 1.542A 1.579 -.186 1.765 2175 ---- ---- 1.429A 1.429A 1.537 -.186 1.723 2180 ---- ---- 1.463A 1.463A 1.496 -.186 1.682 2185 ---- ---- 1.424A 1.424A 1.456 -.185 1.641 2190 ---- ---- 1.386A 1.386A 1.416 -.184 1.600 2195 ---- ---- 1.348A 1.348A 1.376 -.184 1.560 1 2200 ---- ---- 1.239A 1.239A 1.337 -.183 1.520 2205 ---- ---- 1.274A 1.274A 1.299 -.182 1.481 2210 ---- ---- 1.239A 1.239A 1.261 -.181 1.442 2215 ---- ---- 1.204A 1.204A 1.224 -.180 1.404 3 2220 ---- ---- 1.169A 1.169A 1.187 -.180 1.367 2225 ---- ---- 1.060A 1.060A 1.151 -.179 1.330 2230 ---- ---- 1.103A 1.103A 1.116 -.177 1.293 2235 ---- ---- 1.071A 1.071A 1.081 -.176 1.257 2240 ---- ---- .965A .965A 1.047 -.175 1.222 2245 ---- ---- .934A .934A 1.014 -.174 1.188 3 2250 ---- ---- .901A .901A .981 -.173 1.154 2255 ---- ---- .874A .874A .949 -.171 1.120 2260 ---- ---- .846A .846A .918 -.170 1.088 2265 ---- ---- .818A .818A .887 -.169 1.056 2270 ---- ---- .789A .789A .857 -.168 1.025 6 2275 ---- ---- .764A .764A .828 -.166 .994 1 2280 ---- ---- .739A .739A .800 -.164 .964 2285 ---- .959B .713A .713A .772 -.163 .935 2290 ---- .930B .689A .689A .745 -.161 .906 2295 ---- .901B .665A .665A .719 -.159 .878 2300 ---- .873B .639A .639A .693 -.158 .851 3 2305 ---- .846B .619A .619A .669 -.155 .824 2310 .605 .819B .594A .594A .645 -.153 1 .798 3 3 2315 ---- .793B .574A .574A .621 -.152 .773 4 4 2320 ---- .768B .554A .554A .599 -.149 .748 2325 ---- .743B .534A .534A .577 -.147 .724 3 3 2330 ---- .720B .514A .514A .555 -.146 .701 2335 ---- .696B .496A .496A .535 -.143 .678 3 3 2340 ---- .675B .478A .478A .515 -.141 .656 2345 ---- .652B .460A .460A .496 -.138 .634 2350 .515 .630B .443A .443A .477 -.137 1 .614 2355 ---- .610B .427A .595B .459 -.134 .593 2360 ---- .589B .411A .411A .442 -.132 .574 3 3 2365 ---- .570B .396A .396A .425 -.130 .555 2370 ---- .551B .382A .382A .409 -.127 .536 2375 ---- .533B .368A .368A .394 -.125 .519 2380 ---- .515B .354A .354A .379 -.122 .501 2385 ---- .498B .342A .486B .365 -.120 .485 2390 ---- .481B .329A .329A .351 -.117 .468 2395 ---- .466B .317A .454B .338 -.115 .453 2400 ---- .449B .305A .305A .325 -.113 .438 6 8 2405 ---- .434B .294A .294A .313 -.110 .423 2410 ---- .420B .284A .284A .301 -.108 .409 2415 ---- .406B .274A .274A .290 -.105 .395 2420 ---- .392B .263A .263A .279 -.103 .382 2425 ---- .379B .254A .254A .269 -.100 .369 2430 ---- ---- ---- .245A .259 ---- ---- 2435 ---- ---- ---- .236A .249 ---- ---- 2450 ---- .320B .213A .213A .223 -.089 .312 2475 ---- .270B .179A .179A .186 -.078 .264 2500 ---- .228B .152A .152A .155 -.069 .224 2525 ---- .194B .130A .130A .131 -.059 .190 2550 ---- .165B .111A .111A .111 -.052 .163 25 2575 ---- .141B .096A .096A .095 -.045 .140 5 5 2600 ---- ---- .083A .083A .081 -.040 .121 2625 ---- ---- .073A .073A .070 -.035 .105 2650 ---- ---- .063A .063A .061 -.031 .092 2675 ---- ---- .056A .056A .053 -.027 .080 2700 ---- ---- .049A .049A .046 -.025 .071 1 2725 ---- ---- .045A .045A .041 -.022 .063 2750 ---- ---- .041A .041A .036 -.020 .056 2775 ---- ---- .038A .038A .032 -.018 .050 3 2800 ---- ---- .035A .035A .029 -.016 .045 2825 ---- ---- .032A .032A .026 -.015 .041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 33 69 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .004 -.002 .006 1825 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .006 -.002 .008 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .009 -.001 .010 1925 ---- ---- ---- ---- .011 -.001 .012 1950 ---- ---- ---- ---- .013 -.001 .014 1975 ---- ---- ---- ---- .016 -.001 .017 2000 ---- ---- ---- ---- .020 -.001 .021 2025 ---- .027B ---- .027B .025 -.001 .026 2050 ---- .035B ---- .035B .033 UNCH .033 2075 ---- .048B ---- .048B .044 +.001 .043 2100 ---- .066B ---- .066B .058 +.001 .057 19 2125 ---- .092B .074A .074A .079 +.003 .076 4 2140 ---- .111B .088A .088A .095 +.004 .091 2145 ---- .118B .093A .093A .101 +.004 .097 2150 ---- .126B .099A .099A .107 +.004 .103 2155 ---- .134B .104A .104A .114 +.005 .109 8 2160 ---- .142B .110A .110A .121 +.005 .116 2165 ---- .151B .117A .117A .128 +.005 .123 2170 ---- .161B .124A .124A .136 +.006 .130 2175 ---- .171B .131A .131A .145 +.007 .138 4 2180 ---- .181B .139A .139A .154 +.008 .146 12 2185 ---- .192B .147A .147A .163 +.008 .155 2190 ---- .204B .156A .156A .173 +.009 .164 2195 ---- .216B .165A .165A .183 +.009 .174 2200 ---- .229B .174A .174A .194 +.010 .184 3 2205 ---- .242B .184A .184A .206 +.011 .195 2210 ---- .256B .195A .195A .218 +.012 .206 10 2215 ---- .271B .206A .206A .231 +.013 .218 2220 ---- .286B .218A .218A .244 +.014 .230 2225 ---- .302B .230A .230A .258 +.015 .243 2230 ---- .316B .242A .242A .272 +.015 .257 5 2235 ---- .334B .256A .256A .288 +.017 .271 2240 ---- .352B .270A .270A .303 +.018 .285 8 2245 ---- .371B .285A .285A .320 +.019 .301 2250 ---- .390B .300A .300A .337 +.020 .317 2255 ---- .410B .316A .316A .355 +.022 .333 2260 ---- .431B .333A .333A .374 +.023 .351 2265 ---- .453B .350A .350A .393 +.025 .368 2270 ---- .475B .368A .368A .413 +.026 .387 2275 ---- .498B .386A .386A .434 +.028 .406 2280 ---- .522B .405A .405A .455 +.029 .426 2285 ---- .546B .425A .425A .478 +.031 .447 2290 ---- .572B .446A .446A .501 +.033 .468 2295 .549 .598B .467A .598B .524 +.034 2 .490 2300 ---- .624B .489A .489A .549 +.037 .512 2305 .600 .652B .512A .652B .574 +.038 4 .536 15 2310 ---- .679B .535A .535A .600 +.041 .559 2315 ---- .708B .559A .559A .626 +.042 .584 2320 ---- .737B .584A .584A .653 +.044 .609 2325 ---- .767B .609A .609A .681 +.046 .635 2330 ---- .798B .635A .635A .710 +.048 .662 2335 ---- .829B .661A .661A .739 +.050 .689 7 7 2340 ---- .861B .689A .689A .769 +.052 .717 7 7 2345 ---- .894B .717A .717A .800 +.055 .745 2350 ---- .927B .745A .745A .832 +.058 .774 3 3 2355 ---- .958B .774A .774A .864 +.060 .804 2360 ---- .992B .804A .804A .896 +.062 .834 2365 ---- 1.028B .834A .834A .929 +.064 .865 2370 ---- 1.062B .865A .865A .963 +.066 .897 2375 ---- 1.100B .897A .897A .998 +.069 .929 2380 ---- 1.136B .929A .929A 1.033 +.072 .961 2385 ---- 1.173B .962A .962A 1.068 +.074 .994 2390 ---- 1.210B .995A .995A 1.104 +.076 1.028 2395 ---- 1.247B 1.029A 1.029A 1.141 +.079 1.062 2400 ---- 1.288B 1.063A 1.063A 1.178 +.081 1.097 2405 ---- 1.325B 1.098A 1.098A 1.216 +.084 1.132 2410 ---- 1.364B 1.133A 1.133A 1.254 +.086 1.168 2415 ---- 1.327B 1.202A 1.286B 1.293 +.089 1.204 4 4 2420 ---- 1.368B 1.239A 1.298B 1.332 +.091 1.241 2425 ---- 1.486B 1.276A 1.486B 1.371 +.093 1.278 2430 ---- ---- ---- 1.314A 1.411 ---- ---- 2435 ---- ---- ---- 1.352A 1.452 ---- ---- 2450 ---- 1.696B ---- 1.695B 1.575 +.105 1.470 2475 ---- 1.911B ---- 1.910B 1.787 +.116 1.671 2500 ---- 2.135B ---- 2.135B 2.007 +.126 1.881 2525 ---- 2.361B ---- 2.360B 2.232 +.135 2.097 2550 ---- 2.592B ---- 2.592B 2.462 +.143 2.319 2575 ---- 2.828B ---- 2.828B 2.695 +.149 2.546 2600 ---- 3.064B ---- 3.064B 2.931 +.155 2.776 2625 ---- 3.304B ---- 3.304B 3.170 +.160 3.010 2650 ---- 3.544B ---- 3.544B 3.410 +.164 3.246 2675 ---- 3.788B ---- 3.788B 3.652 +.167 3.485 2700 ---- 4.032B ---- 4.032B 3.895 +.170 3.725 2725 ---- 4.266B ---- 4.266B 4.139 +.173 3.966 2750 ---- 4.404B ---- 4.404B 4.385 +.176 4.209 2775 ---- ---- ---- ---- 4.630 +.177 4.453 2800 ---- ---- ---- ---- 4.877 +.179 4.698 2825 ---- ---- ---- ---- 5.124 +.181 4.943 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 21 109 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- ---- ---- ---- 4.898 ---- ---- 1850 ---- ---- ---- ---- 4.650 ---- ---- 1875 ---- ---- ---- ---- 4.401 ---- ---- 1900 ---- ---- ---- ---- 4.154 ---- ---- 1925 ---- ---- ---- ---- 3.907 ---- ---- 1950 ---- ---- ---- ---- 3.661 ---- ---- 1975 ---- ---- ---- ---- 3.415 ---- ---- 2000 ---- ---- ---- ---- 3.172 ---- ---- 2025 ---- ---- ---- 2.890A 2.931 ---- ---- 2050 ---- ---- ---- 2.654A 2.692 ---- ---- 2075 ---- ---- ---- 2.423A 2.459 ---- ---- 2100 ---- ---- ---- 2.197A 2.230 ---- ---- 2125 ---- ---- ---- 1.980A 2.009 ---- ---- 2150 ---- ---- ---- 1.771A 1.797 ---- ---- 2175 ---- ---- ---- 1.572A 1.596 ---- ---- 2200 ---- ---- ---- 1.385A 1.406 ---- ---- 2225 ---- ---- ---- 1.213A 1.230 ---- ---- 2235 ---- ---- ---- 1.083A 1.164 ---- ---- 2240 1.134 1.134 1.134 1.115A 1.132 ---- 1 ---- 2245 1.103 1.103 1.103 1.084A 1.100 ---- 2 ---- 2250 ---- ---- ---- .994A 1.069 ---- ---- 2255 ---- ---- ---- .965A 1.038 ---- ---- 2260 ---- ---- ---- .937A 1.009 ---- ---- 2265 ---- ---- ---- .910A .979 ---- ---- 2270 ---- ---- ---- .883A .951 ---- ---- 2275 ---- ---- ---- .857A .923 ---- ---- 2280 ---- ---- ---- .831A .895 ---- ---- 2285 ---- ---- ---- .806A .868 ---- ---- 2290 ---- ---- ---- .782A .842 ---- ---- 2295 ---- ---- ---- .758A .817 ---- ---- 2300 ---- ---- ---- .735A .792 ---- ---- 2305 ---- ---- ---- .712A .767 ---- ---- 2310 ---- ---- ---- .690A .743 ---- ---- 2315 ---- ---- ---- .668A .720 ---- ---- 2320 ---- ---- ---- .648A .698 ---- ---- 2325 ---- ---- ---- .628A .676 ---- ---- 2330 ---- ---- ---- .608A .654 ---- ---- 2335 ---- ---- ---- .589A .634 ---- ---- 2340 ---- ---- ---- .571A .613 ---- ---- 2345 ---- ---- ---- .553A .594 ---- ---- 2350 ---- ---- ---- .535A .575 ---- ---- 2355 ---- ---- ---- .518A .556 ---- ---- 2360 ---- ---- ---- .502A .538 ---- ---- 2365 ---- ---- ---- .486A .521 ---- ---- 2370 ---- ---- ---- .471A .504 ---- ---- 2375 ---- ---- ---- .456A .487 ---- ---- 2380 ---- ---- ---- .442A .472 ---- ---- 2385 ---- ---- ---- .428A .456 ---- ---- 2390 ---- ---- ---- .414A .441 ---- ---- 2395 ---- ---- ---- .401A .427 ---- ---- 2400 ---- ---- ---- .389A .413 ---- ---- 2405 ---- ---- ---- .376A .400 ---- ---- 2410 ---- ---- ---- .364A .387 ---- ---- 2415 ---- ---- ---- .353A .374 ---- ---- 2420 ---- ---- ---- .342A .362 ---- ---- 2425 ---- ---- ---- .331A .350 ---- ---- 2430 ---- ---- ---- .321A .339 ---- ---- 2435 ---- ---- ---- .311A .328 ---- ---- 2450 ---- ---- ---- .282A .297 ---- ---- 2475 ---- ---- ---- .242A .253 ---- ---- 2500 ---- ---- ---- .208A .216 ---- ---- 2525 ---- ---- ---- .180A .185 ---- ---- 2550 ---- ---- ---- .156A .160 ---- ---- 2575 ---- ---- ---- .137A .138 ---- ---- 2600 ---- ---- ---- .120A .120 ---- ---- 2625 ---- ---- ---- .107A .105 ---- ---- 2650 ---- ---- ---- .094A .092 ---- ---- 2675 ---- ---- ---- .084A .081 ---- ---- 2700 ---- ---- ---- .075A .072 ---- ---- 2725 ---- ---- ---- .067A .064 ---- ---- 2750 ---- ---- ---- .061A .057 ---- ---- 2775 ---- ---- ---- .056A .051 ---- ---- 2800 ---- ---- ---- .051A .046 ---- ---- 2825 ---- ---- ---- .047A .042 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- .015A .010 ---- ---- 1850 ---- ---- ---- .016A .011 ---- ---- 1875 ---- ---- ---- .019A .014 ---- ---- 1900 ---- ---- ---- .021A .016 ---- ---- 1925 ---- ---- ---- .023A .019 ---- ---- 1950 ---- ---- ---- .026A .023 ---- ---- 1975 ---- ---- ---- .031A .027 ---- ---- 2000 ---- ---- ---- .037A .034 ---- ---- 2025 ---- ---- ---- .045A .042 ---- ---- 2050 ---- ---- ---- .057A .053 ---- ---- 2075 ---- ---- ---- .071A .069 ---- ---- 2100 ---- ---- ---- .092A .091 ---- ---- 2125 .122 .122 .122 .123B .119 ---- 10 ---- 2150 ---- ---- ---- .152A .157 ---- ---- 2175 .206 .206 .206 .210B .204 ---- 10 ---- 2200 ---- ---- ---- .251A .264 ---- ---- 2225 ---- ---- ---- .320A .338 ---- ---- 2235 ---- ---- ---- .352A .371 ---- ---- 2240 ---- ---- ---- .369A .389 ---- ---- 2245 ---- ---- ---- .385A .407 ---- ---- 2250 ---- ---- ---- .404A .426 ---- ---- 2255 ---- ---- ---- .422A .445 ---- ---- 2260 ---- ---- ---- .443A .465 ---- ---- 2265 ---- ---- ---- .460A .486 ---- ---- 2270 ---- ---- ---- .482A .507 ---- ---- 2275 ---- ---- ---- .503A .529 ---- ---- 2280 ---- ---- ---- .523A .551 ---- ---- 2285 ---- ---- ---- .547A .574 ---- ---- 2290 ---- ---- ---- .568A .598 ---- ---- 2295 ---- ---- ---- .592A .622 ---- ---- 2300 ---- ---- ---- .618A .647 ---- ---- 2305 ---- ---- ---- .640A .672 ---- ---- 2310 ---- ---- ---- .666A .699 ---- ---- 2315 ---- ---- ---- .691A .725 ---- ---- 2320 ---- ---- ---- .718A .753 ---- ---- 2325 ---- ---- ---- .745A .780 ---- ---- 2330 ---- ---- ---- .775A .809 ---- ---- 2335 ---- ---- ---- .802A .838 ---- ---- 2340 ---- ---- ---- .832A .868 ---- ---- 2345 ---- ---- ---- .860A .898 ---- ---- 2350 ---- ---- ---- .890A .929 ---- ---- 2355 ---- ---- ---- .921A .960 ---- ---- 2360 ---- ---- ---- .952A .992 ---- ---- 2365 ---- ---- ---- .984A 1.024 ---- ---- 2370 ---- ---- ---- 1.017A 1.057 ---- ---- 2375 ---- ---- ---- 1.049A 1.091 ---- ---- 2380 ---- ---- ---- 1.081A 1.125 ---- ---- 2385 ---- ---- ---- 1.114A 1.159 ---- ---- 2390 ---- ---- ---- 1.148A 1.194 ---- ---- 2395 ---- ---- ---- 1.182A 1.230 ---- ---- 2400 ---- ---- ---- 1.218A 1.266 ---- ---- 2405 ---- ---- ---- 1.254A 1.302 ---- ---- 2410 ---- ---- ---- 1.289A 1.339 ---- ---- 2415 ---- ---- ---- 1.327A 1.376 ---- ---- 2420 ---- ---- ---- 1.364A 1.414 ---- ---- 2425 ---- ---- ---- 1.401A 1.452 ---- ---- 2430 ---- ---- ---- 1.438A 1.491 ---- ---- 2435 ---- ---- ---- 1.583A 1.530 ---- ---- 2450 ---- ---- ---- 1.600A 1.649 ---- ---- 2475 ---- ---- ---- 1.801A 1.854 ---- ---- 2500 ---- ---- ---- 2.010A 2.066 ---- ---- 2525 ---- ---- ---- 2.227A 2.285 ---- ---- 2550 ---- ---- ---- 2.449A 2.508 ---- ---- 2575 ---- ---- ---- 2.674A 2.736 ---- ---- 2600 ---- ---- ---- 2.905A 2.968 ---- ---- 2625 ---- ---- ---- 3.138A 3.202 ---- ---- 2650 ---- ---- ---- 3.374A 3.439 ---- ---- 2675 ---- ---- ---- 3.612A 3.678 ---- ---- 2700 ---- ---- ---- 3.852A 3.918 ---- ---- 2725 ---- ---- ---- 4.093A 4.160 ---- ---- 2750 ---- ---- ---- 4.335A 4.403 ---- ---- 2775 ---- ---- ---- 4.579A 4.646 ---- ---- 2800 ---- ---- ---- 4.856A 4.891 ---- ---- 2825 ---- ---- ---- ---- 5.136 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.895 -.194 8.089 1550 ---- ---- ---- ---- 7.645 -.194 7.839 1575 ---- ---- ---- ---- 7.395 -.194 7.589 1600 ---- ---- ---- ---- 7.145 -.194 7.339 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.645 -.194 4.839 1875 ---- ---- ---- ---- 4.395 -.194 4.589 1900 ---- ---- ---- ---- 4.145 -.195 4.340 1915 ---- ---- ---- ---- 3.995 -.195 4.190 1920 ---- ---- ---- ---- 3.945 -.195 4.140 1925 ---- ---- ---- ---- 3.895 -.195 4.090 1930 ---- ---- ---- ---- 3.845 -.195 4.040 1935 ---- ---- ---- ---- 3.795 -.195 3.990 1940 ---- ---- ---- ---- 3.745 -.195 3.940 1945 ---- ---- ---- ---- 3.695 -.195 3.890 1950 ---- ---- ---- ---- 3.645 -.195 3.840 1955 ---- ---- ---- ---- 3.595 -.195 3.790 1960 ---- ---- ---- ---- 3.545 -.196 3.741 1965 ---- ---- ---- ---- 3.496 -.195 3.691 3 1970 ---- ---- ---- ---- 3.446 -.195 3.641 2 1975 ---- ---- ---- ---- 3.396 -.195 3.591 1980 ---- ---- ---- ---- 3.346 -.195 3.541 1985 ---- ---- ---- ---- 3.296 -.195 3.491 1990 ---- ---- ---- ---- 3.246 -.195 3.441 1995 ---- ---- ---- ---- 3.196 -.196 3.392 2000 ---- ---- ---- ---- 3.146 -.196 3.342 1 2005 ---- ---- ---- ---- 3.096 -.196 3.292 3 2010 ---- ---- ---- ---- 3.046 -.196 3.242 2015 ---- ---- ---- ---- 2.997 -.195 3.192 2020 ---- ---- ---- ---- 2.947 -.196 3.143 2025 ---- ---- ---- ---- 2.897 -.196 3.093 1 2030 ---- ---- ---- ---- 2.847 -.196 3.043 2035 ---- ---- ---- ---- 2.797 -.196 2.993 2040 ---- ---- ---- ---- 2.747 -.197 2.944 2045 ---- ---- ---- ---- 2.698 -.196 2.894 2050 ---- ---- ---- ---- 2.648 -.196 2.844 2055 ---- ---- ---- ---- 2.598 -.197 2.795 2060 ---- ---- ---- ---- 2.548 -.197 2.745 3 2065 ---- ---- ---- ---- 2.498 -.197 2.695 2070 ---- ---- ---- ---- 2.449 -.197 2.646 2075 ---- ---- ---- ---- 2.399 -.197 2.596 1 2080 ---- ---- ---- ---- 2.349 -.197 2.546 2085 ---- ---- ---- ---- 2.300 -.197 2.497 2090 ---- ---- ---- ---- 2.250 -.197 2.447 184 2095 ---- ---- ---- ---- 2.200 -.198 2.398 2100 ---- ---- ---- ---- 2.151 -.198 2.349 1 2105 ---- ---- ---- ---- 2.101 -.198 2.299 2110 ---- ---- ---- ---- 2.052 -.198 2.250 2115 ---- ---- ---- ---- 2.002 -.199 2.201 2120 ---- ---- ---- ---- 1.953 -.198 2.151 2125 ---- ---- ---- ---- 1.903 -.199 2.102 2130 ---- ---- ---- ---- 1.854 -.199 2.053 2135 ---- ---- ---- ---- 1.805 -.199 2.004 2140 ---- ---- ---- ---- 1.755 -.201 1.956 2145 ---- ---- ---- ---- 1.706 -.201 1.907 2150 ---- ---- 1.543A 1.543A 1.657 -.201 1.858 2 2155 ---- ---- ---- ---- 1.608 -.202 1.810 1 2160 ---- ---- ---- ---- 1.560 -.201 1.761 2165 ---- ---- ---- ---- 1.511 -.202 1.713 2170 ---- ---- ---- ---- 1.462 -.203 1.665 2175 ---- ---- 1.287A 1.287A 1.414 -.204 1.618 1 2180 ---- ---- ---- ---- 1.366 -.204 1.570 2185 ---- ---- ---- ---- 1.318 -.205 1.523 2190 ---- ---- ---- ---- 1.270 -.206 1.476 2195 ---- ---- ---- ---- 1.223 -.206 1.429 2200 ---- ---- 1.056A 1.056A 1.176 -.207 1.383 11 2205 ---- ---- ---- ---- 1.129 -.208 1.337 3 2210 ---- ---- 1.017A 1.017A 1.083 -.208 1.291 2 2215 ---- ---- .965A .965A 1.037 -.209 1.246 2220 ---- ---- .924A .924A .992 -.209 1.201 10 2225 ---- ---- .839A .839A .947 -.210 1.157 3 2230 ---- ---- .847A .847A .903 -.210 1.113 2235 ---- ---- .810A .810A .859 -.211 1.070 2 2240 ---- ---- .773A .773A .817 -.211 1.028 2 2245 ---- ---- .738A .738A .775 -.211 .986 2250 ---- ---- .643A .643A .734 -.211 .945 3 2255 ---- ---- .670A .670A .694 -.211 .905 2260 ---- ---- .638A .638A .655 -.211 .866 9 2265 ---- ---- .546A .546A .617 -.210 .827 4 2270 ---- ---- .513A .513A .580 -.210 .790 2 2275 ---- ---- .479A .479A .545 -.208 .753 1 2280 ---- ---- .454A .454A .511 -.207 .718 1 2285 ---- ---- .423A .423A .478 -.205 .683 2290 ---- ---- .395A .395A .447 -.203 .650 2 2295 ---- ---- .371A .371A .417 -.200 .617 2 2300 ---- ---- .347A .347A .389 -.197 .586 4 13 2305 ---- .580B .323A .323A .362 -.194 .556 2 2310 ---- .548B .303A .303A .336 -.191 5 .527 10 2315 ---- .520B .283A .283A .312 -.187 .499 2320 .347 .492B .263A .263A .290 -.182 21 .472 15 2325 ---- .465B .243A .243A .268 -.179 .447 7 17 2330 .251 .440B .227A .273B .249 -.174 3 .423 7 7 2335 ---- .416B .211A .211A .230 -.169 .399 7 2340 .240 .392B .195A .240 .213 -.164 10 .377 9 21 2345 ---- .370B .183A .183A .197 -.159 .356 2350 .185 .349B .168A .176A .182 -.154 2 .336 9 15 2355 ---- .329B .156A .156A .168 -.149 .317 6 2360 ---- .310B .145A .145A .155 -.144 .299 2365 .197 .292B .135A .135A .144 -.138 6 .282 1 2370 ---- .275B .125A .125A .133 -.133 .266 2375 .148 .259B .117A .119A .123 -.127 3 .250 2 16 2380 .135 .244B .109A .110A .113 -.123 6 .236 2 2385 .100 .229B .100 .130B .105 -.117 10 .222 2390 ---- .216B .095A .095A .097 -.113 .210 2395 .108 .203B .088A .088A .090 -.108 6 .198 2400 ---- .191B .082A .082A .083 -.103 .186 3 159 2405 ---- .179B .077A .077A .077 -.099 .176 2410 .102 .169B .072A .120B .071 -.095 10 .166 2415 .100 .158B .066A .066A .066 -.090 5 .156 2420 ---- .148B .062A .062A .062 -.085 .147 2425 .087 .140B .058A .058A .057 -.082 69 .139 154 364 2430 .059 .059 .054A .054A .053 ---- 2 ---- 2435 ---- ---- ---- .050A .049 ---- ---- 2450 ---- ---- .040A .040A .040 -.064 .104 7 9 2475 ---- ---- .029A .029A .029 -.050 .079 5 5 2500 .025 .025 .023A .026B .021 -.040 15 .061 7 25 2525 .032 .032 .019A .019A .016 -.031 5 .047 15 15 2550 ---- ---- .016A .016A .013 -.024 .037 3 2575 ---- ---- .014A .014A .010 -.020 .030 2600 ---- ---- .012A .012A .008 -.016 10 .024 4 2625 ---- ---- .011A .011A .007 -.013 .020 2 34 2650 ---- ---- .010A .010A .006 -.010 .016 2 2675 ---- ---- .009A .009A .005 -.009 .014 2700 ---- ---- .008A .008A .004 -.008 .012 10 2725 ---- ---- .007A .007A .003 -.007 .010 2750 ---- ---- .007A .007A .003 -.005 .008 2775 ---- ---- .006A .006A .003 -.004 .007 2800 ---- ---- ---- ---- .002 -.004 .006 2825 ---- ---- ---- ---- .002 -.004 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 231 1022 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 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 7 1915 ---- ---- ---- ---- .001 -.001 .002 6 1920 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1930 ---- ---- ---- ---- .001 -.002 .003 1935 ---- ---- ---- ---- .001 -.002 .003 1940 ---- ---- ---- ---- .001 -.002 .003 1945 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 12 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.002 .003 1965 ---- ---- ---- ---- .001 -.002 .003 1970 ---- ---- ---- ---- .002 -.002 .004 1975 ---- ---- ---- ---- .002 -.002 .004 1 1980 ---- ---- ---- ---- .002 -.002 .004 1985 ---- ---- ---- ---- .002 -.002 .004 1990 ---- ---- ---- ---- .002 -.002 .004 1995 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .002 -.003 .005 12 2005 ---- ---- ---- ---- .002 -.003 .005 2010 ---- ---- ---- ---- .002 -.003 .005 1 2015 ---- ---- ---- ---- .002 -.003 .005 2020 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .003 -.003 .006 1 2030 ---- ---- ---- ---- .003 -.003 .006 1 2035 ---- ---- ---- ---- .003 -.003 .006 2040 ---- ---- ---- ---- .003 -.003 .006 2045 ---- ---- ---- ---- .003 -.004 .007 2050 ---- ---- ---- ---- .004 -.003 .007 1 2055 ---- ---- ---- ---- .004 -.003 .007 2060 ---- ---- ---- ---- .004 -.003 .007 2065 ---- ---- ---- ---- .004 -.004 .008 2070 ---- ---- ---- ---- .004 -.004 .008 1 2075 ---- ---- ---- ---- .005 -.004 .009 2080 ---- ---- ---- ---- .005 -.004 .009 2085 ---- ---- ---- ---- .005 -.004 .009 10 2090 ---- ---- ---- ---- .006 -.004 .010 2095 ---- ---- .010A .010A .006 -.005 .011 3 2100 ---- ---- .010A .010A .006 -.005 .011 16 2105 ---- ---- .011A .011A .007 -.005 .012 2110 ---- ---- .011A .011A .007 -.005 .012 2115 ---- ---- .012A .012A .008 -.005 .013 1 1 2120 ---- ---- .012A .012A .008 -.006 .014 2125 ---- ---- .013A .013A .009 -.006 .015 1 4 2130 ---- ---- .013A .013A .010 -.006 .016 2135 .012 .012 .012 .012 .010 -.007 15 .017 7 2140 ---- ---- .014A .014A .011 -.007 .018 2 2 2145 ---- ---- .015A .015A .012 -.007 .019 2150 ---- ---- .016A .016A .013 -.008 .021 36 2155 .023 .023 .017A .017A .014 -.008 6 .022 2 2160 .016 .016 .016 .016 .015 -.009 15 .024 10 2165 ---- ---- .019A .019A .017 -.009 .026 8 2170 ---- ---- .020A .020A .018 -.010 .028 6 2175 ---- ---- .022A .022A .020 -.010 .030 16 2180 ---- ---- .023A .023A .022 -.010 .032 4 9 2185 ---- ---- .025A .025A .024 -.011 .035 2 2190 ---- .040B .027A .040B .026 -.012 .038 3 2195 ---- .044B .030A .044B .029 -.012 .041 9 2200 ---- .050B .032A .050B .032 -.013 200 .045 200 248 2205 .038 .056B .035A .035A .035 -.014 4 .049 4 4 2210 ---- .062B .038A .038A .039 -.014 .053 6 2215 .050 .069B .041A .041A .043 -.015 4 .058 15 2220 ---- .077B .045A .045A .047 -.016 .063 2225 ---- .085B .049A .049A .053 -.016 .069 2230 .080 .095B .052A .095B .058 -.017 1 .075 10 27 2235 ---- .105B .057A .057A .065 -.017 .082 2 2240 .080 .116B .064A .064A .072 -.018 16 .090 2245 ---- .128B .071A .071A .080 -.018 .098 2250 .123 .141B .078A .078A .089 -.018 18 .107 2 15 2255 ---- .156B .086A .086A .099 -.018 .117 2260 .140 .170B .096A .096A .110 -.017 18 .127 1 16 2265 ---- .187B .106A .106A .122 -.017 .139 12 12 2270 .186 .205B .118A .193B .135 -.016 9 .151 5 5 2275 .199 .224B .131A .148B .150 -.015 16 .165 14 16 2280 .190 .245B .145A .163B .166 -.013 5 .179 9 11 2285 .180 .267B .160A .160A .183 -.011 6 .194 4 2290 .209 .290B .177A .177A .202 -.009 1 .211 2295 ---- .315B .195A .195A .222 -.007 .229 2 2300 .248 .341B .215A .215A .244 -.003 42 .247 9 2305 ---- .368B .236A .236A .267 UNCH .267 2310 ---- .396B .258A .258A .291 +.003 .288 2315 ---- .425B .282A .282A .317 +.007 .310 2320 ---- .455B .307A .307A .345 +.011 20 .334 2325 .391 .487B .330A .335A .373 +.015 1 .358 1 2 2330 ---- .516B .355A .355A .403 +.019 .384 1 1 2335 ---- .549B .379A .379A .435 +.025 .410 4 2340 ---- .586B .406A .406A .468 +.030 .438 2345 ---- .621B .436A .436A .502 +.035 .467 3 2350 ---- .660B .463A .463A .537 +.040 .497 2355 ---- .695B .492A .492A .573 +.045 .528 2360 .607 .733B .523A .622B .610 +.050 2 .560 2365 ---- .771B .555A .555A .648 +.055 .593 2370 ---- .812B .588A .588A .687 +.061 .626 2 2375 ---- .856B .622A .622A .727 +.066 .661 2380 ---- .832B .688A .716B .768 +.071 .697 2385 ---- .875B .724A .724A .810 +.077 .733 2390 ---- .918B .761A .761A .852 +.082 .770 2395 ---- .963B ---- ---- .894 +.086 .808 2400 ---- 1.069B ---- 1.068B .938 +.091 .847 2405 ---- 1.055B ---- ---- .982 +.096 .886 2410 ---- 1.098B ---- ---- 1.026 +.100 .926 2415 ---- 1.144B ---- ---- 1.071 +.105 .966 2420 ---- 1.191B ---- ---- 1.116 +.108 1.008 2425 ---- 1.296B ---- 1.296B 1.162 +.113 1.049 2430 ---- ---- ---- 1.196A 1.208 ---- ---- 2435 ---- ---- ---- 1.242A 1.254 ---- ---- 2450 ---- 1.533B ---- 1.533B 1.395 +.131 1.264 2475 ---- 1.773B ---- 1.773B 1.633 +.144 1.489 2500 ---- 2.016B ---- 2.016B 1.876 +.155 1.721 2525 ---- 2.199B ---- 2.199B 2.120 +.163 1.957 2550 ---- 2.274B ---- 2.274B 2.367 +.170 2.197 2575 ---- ---- ---- ---- 2.614 +.175 2.439 2600 ---- ---- ---- ---- 2.862 +.179 2.683 2625 ---- ---- ---- ---- 3.111 +.182 2.929 2650 ---- ---- ---- ---- 3.359 +.184 3.175 2675 ---- ---- ---- ---- 3.609 +.186 3.423 2700 ---- ---- ---- ---- 3.858 +.188 3.670 2725 ---- ---- ---- ---- 4.107 +.188 3.919 2750 ---- ---- ---- ---- 4.357 +.190 4.167 2775 ---- ---- ---- ---- 4.606 +.190 4.416 2800 ---- ---- ---- ---- 4.856 +.191 4.665 2825 ---- ---- ---- ---- 5.106 +.192 4.914 TOTAL EST.VOL VOLUME OPEN INT TOTAL 399 267 591 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.895 -.194 8.089 1550 ---- ---- ---- ---- 7.645 -.194 7.839 1575 ---- ---- ---- ---- 7.395 -.194 7.589 1600 ---- ---- ---- ---- 7.145 -.194 7.339 1625 ---- ---- ---- ---- 6.895 -.194 7.089 1650 ---- ---- ---- ---- 6.645 -.194 6.839 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.895 -.194 5.089 1850 ---- ---- ---- ---- 4.645 -.195 4.840 1875 ---- ---- ---- ---- 4.395 -.195 4.590 1900 ---- ---- ---- ---- 4.146 -.195 4.341 1915 ---- ---- ---- ---- 3.996 -.195 4.191 1920 ---- ---- ---- ---- 3.946 -.195 4.141 1925 ---- ---- ---- ---- 3.896 -.195 4.091 1930 ---- ---- ---- ---- 3.846 -.196 4.042 1935 ---- ---- ---- ---- 3.796 -.196 3.992 1940 ---- ---- ---- ---- 3.747 -.195 3.942 1945 ---- ---- ---- ---- 3.697 -.195 3.892 1950 ---- ---- ---- ---- 3.647 -.195 3.842 1955 ---- ---- ---- ---- 3.597 -.196 3.793 1960 ---- ---- ---- ---- 3.547 -.196 3.743 1965 ---- ---- ---- ---- 3.497 -.196 3.693 1970 ---- ---- ---- ---- 3.448 -.195 3.643 1975 ---- ---- ---- ---- 3.398 -.196 3.594 1980 ---- ---- ---- ---- 3.348 -.196 3.544 1985 ---- ---- ---- ---- 3.298 -.196 3.494 1990 ---- ---- ---- ---- 3.249 -.195 3.444 1995 ---- ---- ---- ---- 3.199 -.196 3.395 2000 ---- ---- ---- ---- 3.149 -.196 3.345 2005 ---- ---- ---- ---- 3.099 -.196 3.295 2010 ---- ---- ---- ---- 3.050 -.196 3.246 2015 ---- ---- ---- ---- 3.000 -.196 3.196 2020 ---- ---- ---- ---- 2.951 -.196 3.147 2025 ---- ---- ---- ---- 2.901 -.196 3.097 2030 ---- ---- ---- ---- 2.851 -.197 3.048 2035 ---- ---- ---- ---- 2.802 -.196 2.998 2040 ---- ---- ---- ---- 2.752 -.197 2.949 2045 ---- ---- ---- ---- 2.703 -.196 2.899 2050 ---- ---- ---- ---- 2.653 -.197 2.850 2055 ---- ---- ---- ---- 2.604 -.196 2.800 2060 ---- ---- ---- ---- 2.555 -.196 2.751 2065 ---- ---- ---- ---- 2.506 -.196 2.702 2070 ---- ---- ---- ---- 2.456 -.197 2.653 2075 ---- ---- ---- ---- 2.407 -.197 2.604 2080 ---- ---- ---- ---- 2.358 -.196 2.554 2085 ---- ---- ---- ---- 2.309 -.196 2.505 2090 ---- ---- ---- ---- 2.260 -.197 2.457 2095 ---- ---- ---- ---- 2.211 -.197 2.408 2100 ---- ---- 2.051A 2.051A 2.162 -.197 2.359 2105 ---- ---- ---- ---- 2.114 -.196 2.310 2110 ---- ---- ---- ---- 2.065 -.197 2.262 2115 ---- ---- ---- ---- 2.017 -.197 2.214 2120 ---- ---- ---- ---- 1.968 -.197 2.165 2125 ---- ---- 1.792A 1.792A 1.920 -.197 2.117 2130 ---- ---- ---- ---- 1.872 -.197 2.069 2135 ---- ---- ---- ---- 1.824 -.198 2.022 2140 ---- ---- ---- ---- 1.777 -.197 1.974 2145 ---- ---- ---- ---- 1.729 -.198 1.927 2150 ---- ---- 1.560A 1.560A 1.682 -.197 1.879 2155 ---- ---- ---- ---- 1.635 -.198 1.833 2160 ---- ---- ---- ---- 1.588 -.198 1.786 2165 ---- ---- ---- ---- 1.542 -.198 1.740 2170 ---- ---- ---- ---- 1.496 -.198 1.694 2175 ---- ---- 1.336A 1.336A 1.450 -.198 1.648 2180 ---- ---- 1.389A 1.389A 1.405 -.197 1.602 2185 ---- ---- 1.313A 1.313A 1.359 -.198 1.557 2190 ---- ---- 1.273A 1.273A 1.315 -.198 1.513 2195 ---- ---- 1.233A 1.233A 1.271 -.197 1.468 2200 ---- ---- 1.119A 1.119A 1.227 -.198 1.425 2205 ---- ---- 1.153A 1.153A 1.184 -.197 1.381 2210 ---- ---- 1.114A 1.114A 1.141 -.198 1.339 2215 ---- ---- 1.075A 1.075A 1.099 -.197 1.296 2220 ---- ---- 1.038A 1.038A 1.058 -.197 1.255 2225 ---- ---- .922A .922A 1.017 -.197 1.214 1 1 2230 ---- ---- .963A .963A .977 -.196 1.173 2235 ---- ---- .927A .927A .938 -.195 1.133 2240 ---- ---- .892A .892A .899 -.195 1.094 2245 ---- ---- .858A .858A .862 -.194 1.056 2250 ---- ---- .744A .744A .825 -.193 1.018 2255 ---- ---- .717A .717A .789 -.192 .981 2260 ---- ---- .686A .686A .754 -.191 .945 2265 ---- ---- .656A .656A .720 -.190 .910 2270 ---- ---- .626A .626A .687 -.188 .875 2275 ---- ---- .593A .593A .655 -.187 .842 2280 ---- ---- .567A .567A .624 -.185 .809 2285 ---- ---- .539A .539A .594 -.183 .777 2290 .583 .583 .515A .653B .565 -.181 4 .746 2295 ---- .738B .490A .490A .537 -.179 .716 2300 .513 .708B .466A .466A .510 -.177 7 .687 2305 ---- .678B .443A .443A .484 -.174 .658 2310 ---- .650B .419A .419A .459 -.172 .631 2315 ---- .623B .400A .400A .435 -.169 .604 2320 ---- .596B .380A .380A .413 -.166 5 .579 2325 ---- .571B .360A .360A .391 -.163 .554 2330 ---- .546B .341A .341A .370 -.160 .530 2335 ---- .522B .323A .323A .351 -.156 .507 2340 ---- .499B .307A .307A .332 -.153 .485 2345 ---- .477B .291A .291A .314 -.150 .464 2350 ---- .456B .276A .276A .297 -.146 .443 2355 ---- .436B .262A .262A .281 -.142 .423 2360 ---- .416B .248A .248A .266 -.139 .405 2365 ---- .397B .236A .236A .251 -.136 .387 2370 ---- .380B .224A .224A .238 -.131 .369 3 3 2375 ---- .362B .212A .212A .225 -.128 .353 2380 ---- .346B .202A .202A .213 -.124 .337 2385 ---- .330B .192A .192A .201 -.121 .322 2390 ---- .315B .182A .182A .191 -.116 .307 2395 ---- .301B .173A .173A .181 -.112 .293 2400 ---- .287B .165A .165A .171 -.109 .280 2405 ---- .274B .157A .157A .162 -.106 .268 2410 ---- .262B .149A .149A .154 -.102 .256 2415 ---- .250B .142A .142A .146 -.098 .244 2420 ---- .239B .136A .136A .138 -.095 .233 2425 ---- .228B .129A .129A .131 -.092 .223 2430 ---- ---- ---- .123A .125 ---- ---- 2435 ---- ---- ---- .117A .118 ---- ---- 2450 ---- .181B .102A .102A .102 -.076 .178 2475 ---- .145B .081A .081A .080 -.062 .142 2500 ---- .116B .064A .064A .064 -.051 .115 2525 ---- ---- .051A .051A .051 -.043 .094 2550 ---- ---- .042A .042A .041 -.036 .077 2575 ---- ---- .035A .035A .034 -.030 .064 2600 ---- ---- .031A .031A .028 -.026 .054 30 2625 ---- ---- .027A .027A .024 -.022 .046 5 5 2650 ---- ---- .024A .024A .020 -.019 .039 2675 ---- ---- .022A .022A .017 -.017 .034 2700 ---- ---- .020A .020A .015 -.014 .029 2725 ---- ---- .018A .018A .013 -.013 .026 2750 ---- ---- .017A .017A .012 -.011 .023 2775 ---- ---- .015A .015A .010 -.010 .020 2800 ---- ---- .014A .014A .009 -.009 .018 2825 ---- ---- .013A .013A .008 -.008 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 9 39 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .003 -.002 .005 1915 ---- ---- ---- ---- .003 -.002 .005 1920 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .003 -.003 .006 1930 ---- ---- ---- ---- .003 -.003 .006 1935 ---- ---- ---- ---- .003 -.003 .006 1940 ---- ---- ---- ---- .004 -.002 .006 1945 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .004 -.003 .007 1955 ---- ---- ---- ---- .004 -.003 .007 1960 ---- ---- ---- ---- .004 -.003 .007 1965 ---- ---- ---- ---- .004 -.003 .007 1970 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .005 -.003 .008 1980 ---- ---- ---- ---- .005 -.003 .008 1985 ---- ---- ---- ---- .005 -.003 .008 1990 ---- ---- ---- ---- .006 -.002 .008 1995 ---- ---- ---- ---- .006 -.003 .009 2000 ---- ---- ---- ---- .006 -.003 .009 2005 ---- ---- ---- ---- .007 -.002 .009 2010 ---- ---- ---- ---- .007 -.003 .010 2015 ---- ---- ---- ---- .007 -.003 .010 2020 ---- ---- ---- ---- .008 -.003 .011 2025 ---- ---- ---- ---- .008 -.003 .011 2030 ---- ---- ---- ---- .008 -.003 .011 2035 ---- ---- ---- ---- .009 -.003 .012 2040 ---- ---- ---- ---- .009 -.003 .012 2045 ---- ---- ---- ---- .010 -.003 .013 2050 ---- ---- ---- ---- .011 -.003 .014 2055 ---- ---- ---- ---- .011 -.003 .014 2060 ---- ---- ---- ---- .012 -.003 .015 2065 ---- ---- ---- ---- .012 -.004 .016 2070 ---- ---- ---- ---- .013 -.003 .016 2075 ---- ---- ---- ---- .014 -.003 .017 2080 ---- ---- ---- ---- .015 -.003 .018 2085 ---- ---- ---- ---- .016 -.003 .019 2090 ---- ---- ---- ---- .017 -.003 .020 2095 ---- ---- ---- ---- .018 -.003 .021 2100 ---- ---- ---- ---- .019 -.004 .023 2105 ---- ---- ---- ---- .021 -.003 .024 2110 ---- .026B ---- .026B .022 -.003 .025 2115 ---- .028B ---- .028B .024 -.003 .027 2120 ---- .030B ---- .030B .025 -.004 .029 2125 ---- .032B ---- .032B .027 -.004 .031 2130 ---- .035B .032A .035B .029 -.004 .033 2135 ---- .038B .034A .038B .031 -.004 .035 2140 ---- .041B .036A .041B .033 -.004 .037 2145 ---- .045B .038A .045B .036 -.004 .040 2150 ---- .048B .040A .048B .039 -.004 .043 2155 ---- .053B .042A .053B .042 -.004 .046 2160 ---- .058B .045A .058B .045 -.004 .049 2165 ---- .063B .048A .048A .048 -.005 .053 2170 ---- .068B .051A .051A .052 -.005 .057 2175 ---- .074B .054A .054A .056 -.005 .061 2180 ---- .080B .058A .058A .061 -.004 .065 2185 ---- .087B .062A .062A .066 -.004 .070 2190 ---- .095B .067A .067A .071 -.005 .076 2195 ---- .103B .072A .072A .077 -.004 .081 2200 ---- .111B .076A .076A .083 -.004 .087 2205 ---- .120B .082A .082A .090 -.004 .094 2210 ---- .130B .088A .088A .097 -.004 .101 2215 ---- .140B .095A .095A .105 -.004 .109 2220 ---- .151B .104A .104A .114 -.003 .117 2225 ---- .163B .112A .112A .123 -.003 .126 2230 ---- .176B .121A .121A .133 -.003 .136 2235 ---- .190B .130A .130A .143 -.003 .146 2240 ---- .204B .141A .141A .155 -.002 .157 2245 ---- .218B .152A .152A .167 -.001 .168 2250 ---- .234B .164A .164A .180 UNCH .180 2255 ---- .251B .177A .177A .194 +.001 .193 2260 ---- .269B .190A .190A .209 +.002 .207 2265 ---- .289B .204A .204A .225 +.003 .222 2270 ---- .309B .218A .218A .242 +.005 .237 2275 ---- .330B .232A .232A .260 +.007 .253 2280 .246 .353B .246 .246 .279 +.008 1 .271 2285 ---- .376B .267A .267A .299 +.010 .289 2290 ---- .400B .285A .285A .320 +.012 .308 2295 ---- .426B .304A .304A .342 +.015 .327 2300 ---- .452B .323A .323A .365 +.017 .348 2305 ---- .479B .344A .344A .389 +.019 .370 3 2310 ---- .507B .366A .366A .414 +.022 .392 2315 ---- .536B .388A .388A .440 +.025 .415 2320 ---- .565B .411A .411A .468 +.028 .440 4 2325 ---- .596B .436A .436A .496 +.031 .465 2330 ---- .627B .461A .461A .525 +.034 .491 2335 ---- .660B .487A .487A .555 +.037 .518 2340 ---- .690B .514A .514A .587 +.041 .546 2345 ---- .723B .542A .542A .619 +.045 .574 2350 ---- .762B .571A .571A .652 +.048 .604 2355 ---- .794B .600A .600A .686 +.052 .634 2360 ---- .832B .631A .631A .720 +.055 .665 2365 ---- .869B .662A .662A .756 +.059 .697 2370 ---- .906B .694A .694A .792 +.062 .730 2375 ---- .947B .727A .727A .829 +.066 .763 2380 ---- .982B .761A .761A .867 +.070 .797 2385 ---- 1.023B .795A .795A .906 +.074 .832 2390 ---- 1.063B .830A .830A .945 +.078 .867 2395 ---- 1.024B .897A .923B .985 +.081 .904 2400 ---- 1.148B .933A 1.147B 1.025 +.085 .940 2405 ---- 1.111B .970A .970A 1.066 +.088 .978 2410 ---- 1.155B ---- ---- 1.108 +.093 1.015 2415 ---- 1.200B ---- ---- 1.150 +.096 1.054 2420 ---- 1.245B ---- ---- 1.192 +.099 1.093 2425 ---- 1.361B ---- 1.361B 1.235 +.103 1.132 2430 ---- ---- ---- 1.280A 1.278 ---- ---- 2435 ---- ---- ---- 1.320A 1.322 ---- ---- 2450 ---- 1.586B ---- 1.585B 1.455 +.118 1.337 2475 ---- 1.816B ---- 1.816B 1.683 +.132 1.551 2500 ---- 2.048B ---- 2.048B 1.917 +.143 1.774 2525 ---- 2.288B ---- 2.288B 2.154 +.152 2.002 2550 ---- 2.528B ---- 2.528B 2.394 +.159 2.235 2575 ---- 2.772B ---- 2.772B 2.637 +.165 2.472 2600 ---- 2.994B ---- 2.994B 2.881 +.169 2.712 2625 ---- 3.108B ---- 3.108B 3.126 +.173 2.953 2650 ---- ---- ---- ---- 3.372 +.176 3.196 2675 ---- ---- ---- ---- 3.619 +.178 3.441 2700 ---- ---- ---- ---- 3.867 +.181 3.686 2725 ---- ---- ---- ---- 4.115 +.182 3.933 2750 ---- ---- ---- ---- 4.363 +.183 4.180 2775 ---- ---- ---- ---- 4.612 +.185 4.427 2800 ---- ---- ---- ---- 4.861 +.186 4.675 2825 ---- ---- ---- ---- 5.110 +.187 4.923 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.395 -.194 6.589 1700 ---- ---- ---- ---- 6.145 -.194 6.339 1725 ---- ---- ---- ---- 5.895 -.194 6.089 1750 ---- ---- ---- ---- 5.645 -.194 5.839 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.145 -.194 5.339 1825 ---- ---- ---- ---- 4.896 -.194 5.090 1850 ---- ---- ---- ---- 4.646 -.194 4.840 1875 ---- ---- ---- ---- 4.397 -.194 4.591 1900 ---- ---- ---- ---- 4.148 -.194 4.342 1925 ---- ---- ---- ---- 3.899 -.195 4.094 1950 ---- ---- ---- ---- 3.651 -.195 3.846 1975 ---- ---- ---- ---- 3.404 -.195 3.599 2000 ---- ---- ---- ---- 3.157 -.195 3.352 2025 ---- ---- ---- ---- 2.911 -.195 3.106 2050 ---- ---- ---- ---- 2.667 -.195 2.862 2070 ---- ---- ---- ---- 2.474 -.195 2.669 2075 ---- ---- 2.300A 2.300A 2.426 -.195 2.621 2080 ---- ---- ---- ---- 2.378 -.195 2.573 2085 ---- ---- ---- ---- 2.330 -.195 2.525 2090 ---- ---- ---- ---- 2.283 -.194 2.477 2095 ---- ---- ---- ---- 2.235 -.194 2.429 2100 ---- ---- 2.064A 2.064A 2.188 -.194 2.382 2105 ---- ---- ---- ---- 2.141 -.194 2.335 2110 ---- ---- ---- ---- 2.094 -.194 2.288 2115 ---- ---- ---- ---- 2.047 -.194 2.241 2120 ---- ---- ---- ---- 2.001 -.193 2.194 2125 ---- ---- 1.835A 1.835A 1.955 -.193 2.148 2130 ---- ---- ---- ---- 1.909 -.193 2.102 2135 ---- ---- ---- ---- 1.863 -.193 2.056 2140 ---- ---- ---- ---- 1.818 -.193 2.011 2145 ---- ---- ---- ---- 1.773 -.192 1.965 2150 ---- ---- 1.615A 1.615A 1.728 -.193 1.921 2155 ---- ---- ---- ---- 1.684 -.192 1.876 2160 ---- ---- ---- ---- 1.640 -.192 1.832 2165 ---- ---- ---- ---- 1.597 -.191 1.788 2170 ---- ---- ---- ---- 1.554 -.191 1.745 2175 ---- ---- 1.405A 1.405A 1.511 -.191 1.702 2180 ---- ---- ---- ---- 1.469 -.190 1.659 2185 ---- ---- ---- ---- 1.428 -.189 1.617 2190 ---- ---- ---- ---- 1.387 -.188 1.575 2195 ---- ---- ---- ---- 1.346 -.188 1.534 2200 ---- ---- 1.210A 1.210A 1.306 -.187 1.493 2205 ---- ---- ---- ---- 1.267 -.186 1.453 2210 ---- ---- ---- ---- 1.228 -.186 1.414 2215 ---- ---- ---- ---- 1.190 -.185 1.375 2220 ---- ---- ---- ---- 1.153 -.183 1.336 2225 ---- ---- 1.026A 1.026A 1.116 -.182 1.298 2230 ---- ---- ---- ---- 1.080 -.181 1.261 2235 ---- ---- ---- ---- 1.044 -.180 1.224 2240 ---- ---- ---- ---- 1.009 -.179 1.188 2245 ---- ---- ---- ---- .975 -.178 1.153 2250 ---- ---- .864A .864A .942 -.176 1.118 3 2255 ---- ---- ---- ---- .909 -.175 1.084 2260 ---- ---- ---- ---- .878 -.173 1.051 2265 ---- ---- ---- ---- .847 -.171 1.018 2270 ---- ---- .750A .750A .816 -.170 .986 2275 ---- ---- .724A .724A .787 -.168 .955 2280 ---- ---- .696A .696A .758 -.166 .924 2285 ---- ---- .672A .672A .730 -.164 .894 2290 ---- .891B .648A .648A .703 -.162 .865 2295 ---- .861B .623A .623A .676 -.161 .837 2300 ---- .833B .599A .599A .650 -.159 .809 3 2305 ---- .805B .575A .575A .626 -.156 .782 2310 ---- .778B .555A .555A .601 -.155 .756 2315 ---- .752B .533A .533A .578 -.152 .730 2320 ---- .726B .513A .513A .555 -.150 .705 2325 ---- .701B .493A .493A .534 -.147 .681 2330 ---- .677B .473A .473A .512 -.146 .658 2335 ---- .654B .455A .455A .492 -.143 .635 2340 ---- .631B .437A .437A .472 -.141 .613 2345 ---- .609B .419A .419A .453 -.138 .591 2350 ---- .588B .403A .403A .435 -.136 .571 2355 ---- .567B .387A .387A .418 -.132 .550 2360 ---- .547B .371A .371A .401 -.130 .531 2365 ---- .528B .357A .357A .384 -.128 .512 2370 ---- .509B .343A .343A .369 -.125 .494 2375 ---- .491B .329A .329A .354 -.122 .476 2380 ---- .473B .316A .316A .339 -.121 .460 2385 ---- .456B .304A .304A .325 -.118 .443 2390 ---- .440B .292A .292A .312 -.115 .427 2395 ---- .424B .280A .280A .299 -.113 .412 2400 ---- .409B .269A .269A .287 -.110 .397 2 2405 ---- .394B .259A .259A .275 -.108 .383 2410 ---- .380B .249A .249A .264 -.105 .369 2415 ---- .367B .239A .239A .254 -.102 .356 2420 ---- .353B .230A .230A .243 -.101 .344 2425 ---- .341B .222A .222A .233 -.098 .331 2430 ---- ---- ---- .213A .224 ---- ---- 2435 ---- ---- ---- .205A .215 ---- ---- 2450 ---- .284B .184A .184A .191 -.086 .277 2475 ---- .237B .153A .153A .156 -.076 .232 2500 ---- .199B .129A .129A .129 -.066 .195 2525 ---- .167B .109A .109A .107 -.057 .164 5 2550 ---- .141B .093A .093A .090 -.050 .140 2575 ---- .120B .080A .080A .076 -.043 .119 2600 ---- ---- .068A .068A .065 -.037 .102 2625 ---- ---- .059A .059A .056 -.032 .088 2650 ---- ---- .052A .052A .049 -.028 .077 2675 ---- ---- .046A .046A .043 -.024 .067 2700 ---- ---- .042A .042A .037 -.022 .059 1 2725 ---- ---- .038A .038A .033 -.019 .052 2750 ---- ---- .034A .034A .029 -.017 .046 2775 ---- ---- .032A .032A .026 -.015 .041 2800 ---- ---- .029A .029A .024 -.012 .036 2825 ---- ---- .026A .026A .021 -.012 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.002 .009 1925 ---- ---- ---- ---- .008 -.002 .010 1950 ---- ---- ---- ---- .010 -.002 .012 1975 ---- ---- ---- ---- .013 -.002 .015 2000 ---- ---- ---- ---- .016 -.002 .018 2025 ---- ---- ---- ---- .020 -.002 .022 2050 ---- ---- ---- ---- .026 -.002 .028 2070 ---- .036B ---- .036B .033 -.001 .034 2075 ---- .038B ---- .038B .034 -.002 .036 2080 ---- .040B ---- .040B .036 -.002 .038 2085 ---- .043B ---- .043B .039 -.001 .040 2090 ---- .047B ---- .046B .041 -.001 .042 2095 ---- .050B ---- .049B .043 -.002 .045 2100 ---- .053B ---- .053B .046 -.001 .047 2105 ---- .056B ---- .056B .049 -.001 .050 2110 ---- .060B ---- .060B .052 -.001 .053 3 2115 ---- .065B .055A .055A .055 -.001 .056 2120 ---- .069B ---- .069B .059 UNCH .059 2125 ---- .074B .062A .062A .063 UNCH .063 2130 ---- .080B .065A .065A .067 UNCH .067 2135 ---- .085B .069A .069A .071 UNCH .071 2140 ---- .091B .073A .073A .076 +.001 .075 2145 ---- .097B .078A .078A .081 +.001 .080 2150 ---- .104B .082A .082A .086 +.001 .085 2155 ---- .111B .087A .087A .092 +.002 .090 2160 ---- .119B .093A .093A .098 +.002 .096 2165 ---- .127B .098A .098A .104 +.002 .102 2170 ---- .135B .104A .104A .111 +.002 .109 14 2175 ---- .144B .111A .111A .119 +.003 .116 2180 ---- .153B .118A .118A .127 +.004 .123 2185 ---- .163B .125A .125A .135 +.004 .131 2190 ---- .174B .133A .133A .144 +.005 .139 2195 ---- .185B .141A .141A .153 +.005 .148 2200 ---- .197B .149A .149A .163 +.006 .157 2205 ---- .210B .159A .159A .174 +.007 .167 2210 ---- .222B .168A .168A .185 +.008 .177 2215 ---- .237B .179A .179A .197 +.009 .188 2220 ---- .251B .189A .189A .209 +.009 .200 2225 ---- .266B .201A .201A .223 +.011 .212 2230 ---- .281B .213A .213A .236 +.012 .224 2235 ---- .297B .225A .225A .251 +.013 .238 3 2240 ---- .315B .238A .238A .266 +.015 .251 2245 ---- .334B .252A .252A .282 +.016 .266 2250 ---- .352B .267A .267A .298 +.017 .281 2255 ---- .372B .282A .282A .316 +.019 .297 2260 ---- .392B .297A .297A .334 +.021 .313 6 2265 ---- .413B .314A .314A .352 +.021 .331 2270 ---- .434B .331A .331A .372 +.023 .349 2275 ---- .457B .349A .349A .392 +.025 .367 2280 ---- .481B .367A .367A .413 +.027 .386 2285 ---- .505B .387A .387A .435 +.029 .406 2290 ---- .529B .407A .407A .458 +.031 .427 2295 ---- .555B .427A .427A .481 +.032 .449 2300 ---- .581B .449A .449A .506 +.035 .471 2305 ---- .610B .471A .471A .531 +.037 .494 3 2310 ---- .636B .494A .494A .556 +.039 .517 2315 ---- .666B .517A .517A .583 +.041 .542 2320 ---- .695B .542A .542A .610 +.043 .567 2325 ---- .725B .567A .567A .638 +.046 .592 2330 ---- .756B .593A .593A .667 +.048 .619 2335 ---- .787B .619A .619A .697 +.051 .646 2340 ---- .819B .646A .646A .727 +.053 .674 2345 ---- .852B .674A .674A .758 +.056 .702 2350 ---- .886B .703A .703A .790 +.059 .731 2355 ---- .919B .732A .732A .822 +.061 .761 2360 ---- .951B .762A .762A .855 +.064 .791 3 3 2365 ---- .988B .791A .791A .888 +.065 .823 2370 ---- 1.024B .824A .824A .923 +.069 .854 2375 ---- 1.062B .855A .855A .958 +.071 .887 2380 ---- 1.097B .888A .888A .993 +.073 .920 2385 ---- 1.132B .921A .921A 1.029 +.076 .953 2390 ---- 1.172B .954A .954A 1.066 +.079 .987 2395 ---- 1.208B .989A .989A 1.103 +.081 1.022 2400 ---- 1.252B 1.023A 1.023A 1.141 +.084 1.057 2405 ---- 1.287B 1.059A 1.059A 1.179 +.086 1.093 2410 ---- ---- ---- ---- 1.218 +.089 1.129 2415 ---- ---- ---- ---- 1.257 +.091 1.166 2420 ---- ---- ---- ---- 1.296 +.093 1.203 2425 ---- 1.453B ---- 1.453B 1.337 +.097 1.240 2430 ---- ---- ---- ---- 1.377 ---- ---- 2435 ---- ---- ---- ---- 1.418 ---- ---- 2450 ---- 1.665B ---- 1.665B 1.543 +.108 1.435 2475 ---- 1.885B ---- 1.885B 1.758 +.118 1.640 2500 ---- 2.110B ---- 2.110B 1.981 +.129 1.852 2525 ---- 2.340B ---- 2.340B 2.209 +.137 2.072 2550 ---- 2.575B ---- 2.575B 2.441 +.145 2.296 2575 ---- 2.810B ---- 2.810B 2.677 +.152 2.525 2600 ---- 3.048B ---- 3.048B 2.916 +.158 2.758 2625 ---- 3.292B ---- 3.292B 3.156 +.162 2.994 2650 ---- 3.532B ---- 3.532B 3.399 +.167 3.232 2675 ---- 3.776B ---- 3.776B 3.642 +.170 3.472 2700 ---- 3.990B ---- 3.990B 3.887 +.174 3.713 2725 ---- 4.115B ---- 4.115B 4.132 +.176 3.956 2750 ---- ---- ---- ---- 4.379 +.179 4.200 2775 ---- ---- ---- ---- 4.625 +.181 4.444 2800 ---- ---- ---- ---- 4.872 +.182 4.690 2825 ---- ---- ---- ---- 5.120 +.184 4.936 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 32 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 5.395 -.194 5.589 1800 ---- ---- ---- ---- 5.146 -.194 5.340 1825 ---- ---- ---- ---- 4.897 -.194 5.091 1850 ---- ---- ---- ---- 4.648 -.194 4.842 1875 ---- ---- ---- ---- 4.400 -.194 4.594 1900 ---- ---- ---- ---- 4.152 -.194 4.346 1925 ---- ---- ---- ---- 3.904 -.195 4.099 1950 ---- ---- ---- ---- 3.658 -.194 3.852 1975 ---- ---- ---- ---- 3.413 -.194 3.607 2000 ---- ---- ---- ---- 3.169 -.193 3.362 2025 ---- ---- 2.796A 2.796A 2.926 -.194 3.120 2050 ---- ---- 2.560A 2.560A 2.687 -.193 2.880 2075 ---- ---- 2.325A 2.325A 2.451 -.192 2.643 2100 ---- ---- 2.100A 2.100A 2.219 -.191 2.410 2125 ---- ---- 1.880A 1.880A 1.994 -.189 2.183 2150 ---- ---- 1.674A 1.674A 1.778 -.186 1.964 2175 ---- ---- 1.475A 1.475A 1.572 -.183 1.755 2180 ---- ---- ---- ---- 1.533 -.182 1.715 2185 ---- ---- ---- ---- 1.494 -.181 1.675 2190 ---- ---- ---- ---- 1.455 -.180 1.635 2195 ---- ---- ---- ---- 1.417 -.180 1.597 2200 ---- ---- 1.289A 1.289A 1.379 -.179 1.558 2205 ---- ---- ---- ---- 1.342 -.178 1.520 2210 ---- ---- ---- ---- 1.306 -.177 1.483 2215 ---- ---- ---- ---- 1.270 -.176 1.446 2220 ---- ---- ---- ---- 1.235 -.175 1.410 2225 ---- ---- 1.116A 1.116A 1.200 -.174 1.374 2230 ---- ---- ---- ---- 1.166 -.173 1.339 2235 ---- ---- ---- ---- 1.132 -.172 1.304 2240 ---- ---- ---- ---- 1.100 -.170 1.270 2245 ---- ---- ---- ---- 1.067 -.169 1.236 2250 ---- ---- .960A .960A 1.036 -.167 1.203 1 1 2255 ---- ---- ---- ---- 1.005 -.166 1.171 2260 ---- ---- ---- ---- .974 -.165 1.139 2265 ---- ---- .875A .875A .945 -.163 1.108 2270 ---- ---- .851A .851A .916 -.161 1.077 2275 ---- ---- .825A .825A .887 -.161 1.048 2280 ---- 1.043B .795A .795A .860 -.158 1.018 2285 ---- 1.013B .770A .770A .833 -.156 .989 2290 ---- .985B .747A .747A .806 -.155 .961 2295 ---- .957B .724A .724A .780 -.154 .934 2300 ---- .930B .701A .701A .755 -.152 .907 2305 ---- .903B .678A .678A .731 -.150 .881 2310 ---- .877B .656A .656A .707 -.148 .855 2315 ---- .851B .635A .635A .684 -.146 .830 2320 ---- .826B .614A .614A .661 -.145 .806 2325 ---- .802B .594A .785B .639 -.143 .782 2330 ---- .778B .574A .574A .618 -.141 .759 2335 ---- .755B .555A .555A .597 -.139 .736 2340 ---- .733B .537A .537A .577 -.137 .714 2345 ---- .711B .519A .519A .557 -.135 .692 2350 ---- .689B .501A .501A .539 -.132 .671 2355 ---- .668B .485A .485A .520 -.131 .651 2360 ---- .648B .468A .468A .503 -.128 .631 2365 ---- .629B .453A .453A .485 -.127 .612 2370 ---- .610B .438A .596B .469 -.124 .593 2375 ---- .591B .423A .423A .453 -.122 .575 2380 ---- .573B .409A .409A .437 -.121 .558 2385 ---- .555B .395A .395A .422 -.119 .541 2390 ---- .538B .382A .382A .407 -.117 .524 2395 ---- .522B .369A .369A .393 -.115 .508 2400 ---- .506B .357A .357A .380 -.112 .492 2405 ---- .490B .345A .345A .367 -.110 .477 2410 ---- .475B .334A .334A .354 -.108 .462 2415 ---- .460B .323A .323A .342 -.106 .448 2420 ---- .446B .312A .312A .330 -.104 .434 2425 ---- .433B .302A .302A .319 -.102 .421 2430 ---- ---- ---- .292A .308 ---- ---- 2435 ---- ---- ---- .283A .297 ---- ---- 2450 ---- .370B .256A .256A .268 -.092 .360 2475 ---- .317B .218A .218A .226 -.083 .309 2500 ---- .271B .187A .187A .191 -.074 .265 2525 ---- .233B .160A .160A .163 -.066 .229 2550 ---- .201B .139A .139A .139 -.059 .198 2575 ---- .174B .121A .121A .120 -.052 .172 2600 ---- .151B .106A .106A .104 -.046 .150 2625 ---- ---- .093A .093A .090 -.041 .131 2650 ---- ---- .083A .083A .079 -.036 .115 2675 ---- ---- .074A .074A .070 -.031 .101 2700 ---- ---- .065A .065A .061 -.029 .090 2725 ---- ---- .059A .059A .054 -.026 .080 2750 ---- ---- .054A .054A .049 -.022 .071 2775 ---- ---- .049A .049A .043 -.020 .063 2800 ---- ---- .045A .045A .039 -.018 .057 2825 ---- ---- .041A .041A .035 -.016 .051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .009 -.001 .010 1875 ---- ---- ---- ---- .011 -.001 .012 1900 ---- ---- ---- ---- .013 -.002 .015 1925 ---- ---- ---- ---- .016 -.001 .017 1950 ---- ---- ---- ---- .019 -.002 .021 1975 ---- ---- ---- ---- .024 -.001 .025 2000 ---- ---- .030A .030A .030 -.001 .031 2025 ---- ---- .036A .036A .037 -.001 .038 2050 ---- .049B .045A .045A .047 UNCH .047 2075 ---- .065B .057A .057A .061 +.001 .060 2100 ---- .088B .074A .074A .079 +.002 .077 2125 ---- .118B .096A .096A .104 +.004 .100 2150 ---- .159B .125A .125A .137 +.007 .130 2175 ---- .210B .164A .164A .181 +.010 .171 2180 ---- .221B .173A .173A .191 +.011 .180 2185 ---- .233B .182A .182A .202 +.012 .190 2190 ---- .246B .192A .192A .213 +.013 .200 2195 ---- .259B .202A .202A .225 +.014 .211 2200 ---- .273B .213A .213A .237 +.014 .223 2205 ---- .288B .224A .224A .250 +.015 .235 2210 ---- .303B .236A .236A .263 +.016 .247 2215 ---- .319B .248A .248A .277 +.017 .260 2220 ---- .332B .260A .260A .292 +.018 .274 2225 ---- .349B .274A .274A .307 +.019 .288 2230 ---- .366B .288A .288A .323 +.021 .302 2235 ---- .386B .303A .303A .340 +.022 .318 2240 ---- .404B .318A .318A .357 +.024 .333 2245 ---- .423B .333A .333A .374 +.024 .350 2250 ---- .444B .350A .350A .392 +.025 .367 2255 ---- .464B .366A .366A .411 +.027 .384 2260 ---- .485B .384A .384A .431 +.029 .402 2265 ---- .507B .402A .402A .451 +.030 .421 2270 ---- .530B .421A .421A .472 +.032 .440 2275 ---- .554B .440A .440A .493 +.033 .460 2280 ---- .578B .460A .460A .515 +.034 .481 2285 ---- .602B .481A .481A .538 +.036 .502 2290 ---- .627B .502A .502A .562 +.038 .524 2295 ---- .656B .524A .524A .586 +.040 .546 2300 ---- .680B .546A .546A .611 +.042 .569 2305 ---- .710B .569A .569A .636 +.043 .593 2310 ---- .738B .593A .593A .662 +.045 .617 2315 ---- .766B .617A .617A .689 +.047 .642 2320 ---- .794B .642A .642A .716 +.049 .667 2325 ---- .824B .668A .668A .744 +.051 .693 2330 ---- .853B .694A .694A .772 +.052 .720 2335 ---- .886B .721A .721A .802 +.055 .747 2340 ---- .918B .748A .748A .831 +.056 .775 2345 ---- .948B .776A .776A .862 +.059 .803 2350 ---- .983B .805A .805A .893 +.061 .832 2355 ---- 1.014B .834A .834A .924 +.062 .862 2360 ---- 1.047B .863A .863A .956 +.064 .892 2365 ---- 1.082B .894A .894A .989 +.067 .922 2370 ---- 1.116B .924A .924A 1.022 +.069 .953 2375 ---- 1.153B .956A .956A 1.056 +.071 .985 2380 ---- 1.189B .987A .987A 1.090 +.073 1.017 2385 ---- 1.225B 1.020A 1.020A 1.125 +.075 1.050 2390 ---- 1.262B 1.053A 1.053A 1.160 +.077 1.083 2395 ---- 1.299B 1.086A 1.086A 1.196 +.079 1.117 2400 ---- 1.336B 1.120A 1.120A 1.233 +.082 1.151 2405 ---- 1.374B 1.154A 1.154A 1.269 +.083 1.186 2410 ---- 1.412B 1.189A 1.189A 1.307 +.086 1.221 2415 ---- 1.449B 1.224A 1.224A 1.344 +.087 1.257 2420 ---- ---- ---- ---- 1.382 +.089 1.293 2425 ---- 1.529B ---- 1.529B 1.421 +.092 1.329 2430 ---- ---- ---- ---- 1.460 ---- ---- 2435 ---- ---- ---- ---- 1.499 ---- ---- 2450 ---- 1.734B ---- 1.734B 1.620 +.102 1.518 2475 ---- 1.944B ---- 1.944B 1.827 +.111 1.716 2500 ---- 2.161B ---- 2.161B 2.042 +.120 1.922 2525 ---- 2.385B ---- 2.385B 2.263 +.129 2.134 2550 ---- 2.615B ---- 2.615B 2.489 +.136 2.353 2575 ---- 2.850B ---- 2.850B 2.719 +.143 2.576 2600 ---- 3.085B ---- 3.085B 2.952 +.148 2.804 2625 ---- 3.320B ---- 3.320B 3.188 +.154 3.034 2650 ---- 3.560B ---- 3.560B 3.427 +.159 3.268 2675 ---- 3.800B ---- 3.800B 3.667 +.163 3.504 2700 ---- 4.045B ---- 4.045B 3.908 +.166 3.742 2725 ---- 4.285B ---- 4.285B 4.151 +.170 3.981 2750 ---- 4.532B ---- 4.532B 4.395 +.173 4.222 2775 ---- 4.757B ---- 4.757B 4.640 +.176 4.464 2800 ---- 4.887B ---- 4.887B 4.885 +.178 4.707 2825 ---- ---- ---- ---- 5.131 +.180 4.951 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.896 -.193 8.089 1550 ---- ---- ---- ---- 7.646 -.193 7.839 1575 ---- ---- ---- ---- 7.396 -.193 7.589 1600 ---- ---- ---- ---- 7.146 -.193 7.339 1625 ---- ---- ---- ---- 6.896 -.193 7.089 1650 ---- ---- ---- ---- 6.646 -.193 6.839 1675 ---- ---- ---- ---- 6.396 -.193 6.589 1700 ---- ---- ---- ---- 6.146 -.193 6.339 1725 ---- ---- ---- ---- 5.896 -.193 6.089 1750 ---- ---- ---- ---- 5.646 -.193 5.839 1775 ---- ---- ---- ---- 5.396 -.193 5.589 1800 ---- ---- ---- ---- 5.146 -.193 5.339 1825 ---- ---- ---- ---- 4.896 -.193 5.089 1850 ---- ---- ---- ---- 4.646 -.193 4.839 1875 ---- ---- ---- ---- 4.396 -.193 4.589 1900 ---- ---- ---- ---- 4.146 -.193 4.339 1915 ---- ---- ---- ---- 3.996 -.194 4.190 1920 ---- ---- ---- ---- 3.946 -.194 4.140 1925 ---- ---- ---- ---- 3.896 -.194 4.090 1930 ---- ---- ---- ---- 3.846 -.194 4.040 1935 ---- ---- ---- ---- 3.796 -.194 3.990 1940 ---- ---- ---- ---- 3.746 -.194 3.940 1945 ---- ---- ---- ---- 3.696 -.194 3.890 1950 ---- ---- ---- ---- 3.646 -.194 3.840 1955 ---- ---- ---- ---- 3.596 -.194 3.790 1960 ---- ---- ---- ---- 3.546 -.194 3.740 1965 ---- ---- ---- ---- 3.496 -.194 3.690 1970 ---- ---- ---- ---- 3.446 -.194 3.640 1975 ---- ---- ---- ---- 3.396 -.194 3.590 1980 ---- ---- ---- ---- 3.346 -.194 3.540 1985 ---- ---- ---- ---- 3.296 -.194 3.490 1990 ---- ---- ---- ---- 3.246 -.195 3.441 1995 ---- ---- ---- ---- 3.196 -.195 3.391 2000 ---- ---- ---- ---- 3.146 -.195 3.341 2005 ---- ---- ---- ---- 3.096 -.195 3.291 2010 ---- ---- ---- ---- 3.046 -.195 3.241 2015 ---- ---- ---- ---- 2.996 -.195 3.191 2020 ---- ---- ---- ---- 2.946 -.195 3.141 2025 ---- ---- ---- ---- 2.896 -.195 3.091 2030 ---- ---- ---- ---- 2.846 -.195 3.041 2035 ---- ---- ---- ---- 2.796 -.196 2.992 2040 ---- ---- ---- ---- 2.746 -.196 2.942 2045 ---- ---- ---- ---- 2.696 -.196 2.892 2050 ---- ---- ---- ---- 2.646 -.196 2.842 2055 ---- ---- ---- ---- 2.596 -.196 2.792 2060 ---- ---- ---- ---- 2.546 -.196 2.742 2065 ---- ---- ---- ---- 2.496 -.197 2.693 2070 ---- ---- ---- ---- 2.446 -.197 2.643 2075 ---- ---- ---- ---- 2.396 -.197 2.593 2080 ---- ---- ---- ---- 2.346 -.197 2.543 2085 ---- ---- ---- ---- 2.296 -.197 2.493 2090 ---- ---- ---- ---- 2.247 -.197 2.444 2095 ---- ---- ---- ---- 2.197 -.197 2.394 2100 ---- ---- ---- ---- 2.147 -.197 2.344 2105 ---- ---- ---- ---- 2.097 -.198 2.295 2110 ---- ---- ---- ---- 2.047 -.198 2.245 2115 ---- ---- ---- ---- 1.997 -.198 2.195 2120 ---- ---- ---- ---- 1.948 -.198 2.146 2125 ---- ---- ---- ---- 1.898 -.198 2.096 2130 ---- ---- ---- ---- 1.848 -.198 2.046 2135 ---- ---- ---- ---- 1.798 -.199 1.997 2140 ---- ---- ---- ---- 1.749 -.198 1.947 2145 ---- ---- ---- ---- 1.699 -.199 1.898 2150 ---- ---- ---- ---- 1.649 -.200 1.849 2155 ---- ---- ---- ---- 1.600 -.199 1.799 2160 ---- ---- ---- ---- 1.550 -.200 1.750 2165 ---- ---- ---- ---- 1.501 -.200 1.701 2170 ---- ---- ---- ---- 1.451 -.201 1.652 2175 ---- ---- ---- ---- 1.402 -.201 1.603 2180 ---- ---- ---- ---- 1.353 -.201 1.554 2185 ---- ---- ---- ---- 1.304 -.201 1.505 2190 ---- ---- ---- ---- 1.255 -.202 1.457 2195 ---- ---- ---- ---- 1.206 -.202 1.408 2200 ---- ---- 1.028A 1.028A 1.157 -.203 1.360 2205 ---- ---- ---- ---- 1.108 -.204 1.312 2210 ---- ---- ---- ---- 1.060 -.205 1.265 2215 ---- ---- ---- ---- 1.012 -.205 1.217 2220 ---- ---- ---- ---- .964 -.206 1.170 2225 ---- ---- .796A .796A .916 -.208 1.124 2230 ---- ---- .849A .849A .869 -.208 1.077 2235 ---- ---- .776A .776A .822 -.210 1.032 2240 ---- ---- .734A .734A .776 -.210 .986 2245 ---- ---- .693A .693A .730 -.212 .942 2250 ---- ---- .579A .579A .685 -.213 .898 1 2255 ---- ---- .614A .614A .641 -.214 .855 2260 ---- ---- .576A .576A .598 -.214 .812 2265 ---- ---- .539A .539A .556 -.215 .771 2270 ---- ---- .506A .506A .515 -.215 .730 2275 .535 .535 .398A .535 .476 -.215 2 .691 2280 ---- ---- .367A .367A .438 -.214 .652 2285 ---- ---- .337A .337A .401 -.214 .615 2290 ---- ---- .304A .304A .366 -.213 .579 2295 ---- ---- .279A .279A .333 -.211 .544 2300 ---- ---- .254A .254A .302 -.208 .510 2305 ---- ---- .230A .230A .273 -.205 .478 2310 ---- .465B .209A .209A .247 -.201 .448 2315 ---- .433B .189A .189A .222 -.196 .418 1 1 2320 ---- .404B .172A .172A .199 -.191 .390 2325 .205 .376B .154A .212B .178 -.186 1 .364 2330 ---- .350B .139A .139A .159 -.180 .339 2335 ---- .325B .125A .125A .142 -.174 .316 2340 ---- .301B .113A .113A .126 -.167 .293 2345 .104 .279B .102A .122B .112 -.161 1 .273 2350 .127 .259B .090 .108B .100 -.153 5 .253 4 6 2355 ---- .240B .084A .084A .089 -.146 .235 3 2360 .080 .222B .077A .085B .079 -.139 1 .218 2 2365 ---- .205B .070A .070A .071 -.131 .202 2370 ---- .190B .064A .064A .063 -.125 .188 2375 ---- .175B .057A .057A .056 -.118 .174 2380 ---- .162B .051A .051A .050 -.111 .161 2385 ---- ---- .046A .046A .045 -.105 .150 2390 ---- ---- .042A .042A .041 -.098 .139 2395 ---- ---- .038A .038A .037 -.092 .129 2400 ---- ---- .034A .034A .033 -.087 .120 1 2405 ---- ---- .031A .031A .030 -.081 .111 2410 ---- ---- .028A .028A .027 -.077 .104 2415 ---- ---- .027A .027A .025 -.072 .097 2420 ---- ---- .024A .024A .023 -.067 .090 2425 ---- ---- .022A .022A .021 -.063 .084 2 2430 ---- ---- ---- .020A .019 ---- ---- 2435 ---- ---- ---- .019A .017 ---- ---- 2450 ---- ---- .017A .017A .013 -.047 .060 2475 ---- ---- .014A .014A .009 -.035 .044 2500 ---- ---- .012A .012A .007 -.026 .033 2525 ---- ---- .010A .010A .005 -.020 .025 2550 ---- ---- .009A .009A .004 -.016 .020 2575 ---- ---- .008A .008A .003 -.013 .016 2600 ---- ---- .007A .007A .002 -.011 .013 2625 ---- ---- .006A .006A .002 -.009 .011 2650 ---- ---- .006A .006A .002 -.008 .010 2675 ---- ---- .006A .006A .001 -.007 .008 2700 ---- ---- .005A .005A .001 -.007 .008 2725 ---- ---- .005A .005A .001 -.006 .007 2750 ---- ---- .005A .005A .001 -.005 .006 2775 ---- ---- .005A .005A .001 -.005 .006 2800 ---- ---- ---- ---- .001 -.004 .005 2825 ---- ---- ---- ---- .001 -.004 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 16 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 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.001 .002 1920 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1955 ---- ---- ---- ---- .001 -.001 .002 1960 ---- ---- ---- ---- .001 -.001 .002 1965 ---- ---- ---- ---- .001 -.001 .002 1970 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 1980 ---- ---- ---- ---- .001 -.002 .003 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- ---- ---- .001 -.002 .003 1995 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.002 .003 1 2005 ---- ---- ---- ---- .001 -.002 .003 2010 ---- ---- ---- ---- .001 -.002 .003 2015 ---- ---- ---- ---- .001 -.002 .003 2020 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .001 -.002 .003 2030 ---- ---- ---- ---- .001 -.003 .004 2035 ---- ---- ---- ---- .001 -.003 .004 5 2040 ---- ---- ---- ---- .001 -.003 .004 2045 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.003 .004 2055 ---- ---- ---- ---- .001 -.003 .004 3 2060 ---- ---- ---- ---- .001 -.004 .005 2 2065 ---- ---- ---- ---- .001 -.004 .005 2070 ---- ---- ---- ---- .001 -.004 .005 2 2075 ---- ---- ---- ---- .001 -.004 .005 2080 ---- ---- ---- ---- .001 -.004 .005 2085 ---- ---- ---- ---- .001 -.005 .006 2090 ---- ---- ---- ---- .002 -.004 .006 2095 ---- ---- ---- ---- .002 -.004 .006 2100 ---- ---- ---- ---- .002 -.004 .006 2105 ---- ---- ---- ---- .002 -.005 .007 2110 ---- ---- ---- ---- .002 -.005 .007 2115 ---- ---- ---- ---- .002 -.005 .007 2120 ---- ---- ---- ---- .003 -.005 .008 2125 ---- ---- ---- ---- .003 -.005 .008 2130 ---- ---- ---- ---- .003 -.005 .008 3 2135 ---- ---- ---- ---- .003 -.006 .009 2140 ---- ---- ---- ---- .004 -.005 .009 2145 ---- ---- ---- ---- .004 -.006 .010 2150 ---- ---- ---- ---- .004 -.006 .010 2155 .008 .008 .008 .008 .005 -.006 6 .011 1 8 2160 ---- ---- .010A .010A .005 -.007 .012 4 2165 ---- ---- .011A .011A .006 -.007 .013 2170 ---- ---- .011A .011A .006 -.008 .014 6 7 2175 ---- ---- .012A .012A .007 -.008 .015 2 2180 ---- ---- .012A .012A .008 -.008 .016 2185 ---- ---- .013A .013A .009 -.008 .017 2 2190 ---- ---- .014A .014A .010 -.008 .018 2 2195 ---- ---- .015A .015A .011 -.009 .020 2200 ---- ---- .015A .015A .012 -.010 .022 1 2205 ---- ---- .017A .017A .013 -.011 .024 2210 ---- ---- .018A .018A .015 -.011 .026 2215 ---- ---- .019A .019A .017 -.012 .029 2220 ---- ---- .021A .021A .019 -.013 .032 2225 ---- ---- .022A .022A .021 -.014 .035 2230 ---- .041B .024A .024A .024 -.015 .039 4 2235 ---- .048B .027A .027A .027 -.016 .043 2240 ---- .055B .029A .029A .031 -.017 .048 1 2245 ---- .063B .032A .032A .035 -.018 .053 1 2250 ---- .073B .035A .035A .040 -.019 .059 2 2255 ---- .083B .040A .040A .046 -.020 .066 2260 ---- .095B .044A .044A .053 -.021 .074 2265 ---- .109B .050A .050A .061 -.021 .082 1 2270 ---- .122B .057A .057A .070 -.022 .092 2275 ---- .138B .065A .065A .081 -.021 .102 2 2280 ---- .156B .074A .074A .093 -.020 .113 2285 ---- .176B .085A .085A .106 -.020 .126 2290 ---- .198B .098A .098A .121 -.019 .140 2295 ---- .221B .113A .113A .138 -.017 .155 2300 .210 .246B .129A .176B .157 -.015 6 .172 2 2305 ---- .272B .147A .147A .178 -.012 .190 2310 ---- .301B .168A .168A .202 -.007 .209 2315 ---- .331B .190A .190A .227 -.002 .229 2320 ---- .362B .220A .220A .254 +.002 .252 2325 ---- .395B .242A .242A .283 +.008 .275 2330 ---- .430B .265A .265A .314 +.014 .300 2335 ---- .465B .290A .290A .347 +.020 .327 2340 ---- .501B .317A .317A .381 +.027 .354 2345 ---- .538B .345A .345A .417 +.033 .384 2350 ---- .581B .375A .375A .455 +.041 .414 4 2355 ---- .619B .405A .405A .494 +.048 .446 2360 ---- .660B .437A .437A .534 +.055 .479 2365 ---- .701B .471A .471A .576 +.063 .513 2370 ---- .674B .534A .549B .618 +.070 .548 1 2375 ---- .793B .570A .570A .661 +.076 .585 2380 ---- .765B ---- ---- .705 +.083 .622 2385 ---- .807B ---- ---- .750 +.090 .660 2390 ---- .849B ---- ---- .796 +.096 .700 2395 ---- .894B ---- ---- .842 +.102 .740 2400 ---- 1.024B ---- 1.024B .888 +.107 .781 2405 ---- .914B ---- ---- .935 +.113 .822 2410 ---- .925B ---- ---- .982 +.118 .864 2415 ---- .962B ---- ---- 1.030 +.123 .907 2420 ---- 1.005B ---- ---- 1.078 +.128 .950 2425 ---- 1.264B ---- 1.264B 1.126 +.132 .994 2430 ---- ---- ---- 1.134A 1.174 ---- ---- 2435 ---- ---- ---- 1.179A 1.222 ---- ---- 2450 ---- 1.496B ---- 1.496B 1.368 +.148 1.220 2475 ---- 1.656B ---- 1.656B 1.614 +.160 1.454 2500 ---- ---- ---- ---- 1.862 +.169 1.693 2525 ---- ---- ---- ---- 2.110 +.175 1.935 2550 ---- ---- ---- ---- 2.359 +.179 2.180 2575 ---- ---- ---- ---- 2.608 +.182 2.426 2600 ---- ---- ---- ---- 2.857 +.184 2.673 2625 ---- ---- ---- ---- 3.107 +.186 2.921 2650 ---- ---- ---- ---- 3.357 +.188 3.169 2675 ---- ---- ---- ---- 3.606 +.188 3.418 2700 ---- ---- ---- ---- 3.856 +.189 3.667 2725 ---- ---- ---- ---- 4.106 +.190 3.916 2750 ---- ---- ---- ---- 4.356 +.191 4.165 2775 ---- ---- ---- ---- 4.606 +.191 4.415 2800 ---- ---- ---- ---- 4.856 +.192 4.664 2825 ---- ---- ---- ---- 5.106 +.192 4.914 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 7 60 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.52 +.01 7.51 11900 ---- ---- ---- ---- 7.02 +.01 7.01 11950 ---- ---- ---- ---- 6.52 +.01 6.51 12000 ---- ---- ---- ---- 6.02 +.01 6.01 12050 ---- ---- ---- ---- 5.52 +.01 5.51 12100 ---- ---- ---- ---- 5.02 UNCH 5.02 12150 ---- ---- ---- ---- 4.52 UNCH 4.52 12200 ---- ---- ---- ---- 4.02 UNCH 4.02 12250 ---- ---- ---- ---- 3.52 UNCH 3.52 12300 ---- ---- ---- ---- 3.02 UNCH 3.02 12350 ---- ---- ---- ---- 2.52 UNCH 2.52 12400 ---- ---- ---- ---- 2.02 UNCH 2.02 12450 ---- ---- ---- ---- 1.52 -.02 1.54 12500 ---- ---- ---- ---- 1.01 -.08 1.09 12550 ---- ---- ---- ---- .56 -.15 .71 12600 ---- ---- ---- ---- .22 -.19 .41 12650 ---- ---- ---- ---- .05 -.16 .21 12700 ---- ---- ---- ---- .01 -.09 .10 12750 ---- ---- ---- ---- .01 -.03 .04 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 66.48 +.03 66.45 6000 ---- ---- ---- ---- 65.98 +.03 65.95 6050 ---- ---- ---- ---- 65.48 +.03 65.45 6100 ---- ---- ---- ---- 64.98 +.03 64.95 6150 ---- ---- ---- ---- 64.48 +.03 64.45 6200 ---- ---- ---- ---- 63.98 +.03 63.95 6250 ---- ---- ---- ---- 63.48 +.03 63.45 6300 ---- ---- ---- ---- 62.98 +.03 62.95 6350 ---- ---- ---- ---- 62.48 +.03 62.45 6400 ---- ---- ---- ---- 61.98 +.03 61.95 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 5.73 +.20 5.53 11700 ---- ---- ---- ---- 5.41 +.18 5.23 11750 ---- ---- ---- ---- 5.10 +.16 4.94 11800 ---- ---- ---- ---- 4.80 +.13 4.67 11850 ---- ---- ---- ---- 4.51 +.11 4.40 11900 ---- ---- ---- ---- 4.23 +.08 4.15 11950 ---- ---- ---- ---- 3.97 +.07 3.90 12000 ---- ---- ---- ---- 3.71 +.04 3.67 12050 ---- ---- ---- ---- 3.47 +.03 3.44 12100 ---- ---- ---- ---- 3.24 +.01 3.23 12150 ---- ---- ---- ---- 3.01 -.01 3.02 12200 ---- ---- ---- ---- 2.80 -.03 2.83 12250 ---- ---- ---- ---- 2.60 -.04 2.64 12300 ---- ---- ---- ---- 2.41 -.06 2.47 12350 ---- ---- ---- ---- 2.24 -.06 2.30 12400 ---- ---- ---- ---- 2.07 -.07 2.14 12450 ---- ---- ---- ---- 1.91 -.08 1.99 12500 ---- ---- ---- ---- 1.76 -.09 1.85 12550 ---- ---- ---- ---- 1.62 -.09 1.71 12600 ---- ---- ---- ---- 1.49 -.10 1.59 12650 ---- ---- ---- ---- 1.36 -.11 1.47 12700 ---- ---- ---- ---- 1.25 -.11 1.36 12750 ---- ---- ---- ---- 1.14 -.11 1.25 12800 ---- ---- ---- ---- 1.04 -.11 1.15 12850 ---- ---- ---- ---- .95 -.11 1.06 12900 ---- ---- ---- ---- .87 -.11 .98 12950 ---- ---- ---- ---- .79 -.11 .90 13000 ---- ---- ---- ---- .71 -.11 .82 13050 ---- ---- ---- ---- .65 -.10 .75 13100 ---- ---- ---- ---- .59 -.10 .69 13150 ---- ---- ---- ---- .53 -.10 .63 13200 ---- ---- ---- ---- .48 -.09 .57 13250 ---- ---- ---- ---- .43 -.09 .52 13300 ---- ---- ---- ---- .39 -.09 .48 13350 ---- ---- ---- ---- .35 -.08 .43 13400 ---- ---- ---- ---- .31 -.08 .39 5900 ---- ---- ---- ---- 61.11 +.90 60.21 5950 ---- ---- ---- ---- 60.61 +.90 59.71 6000 ---- ---- ---- ---- 60.12 +.91 59.21 6050 ---- ---- ---- ---- 59.62 +.90 58.72 6100 ---- ---- ---- ---- 59.12 +.90 58.22 6150 ---- ---- ---- ---- 58.62 +.90 57.72 6200 ---- ---- ---- ---- 58.12 +.90 57.22 6250 ---- ---- ---- ---- 57.63 +.90 56.73 6300 ---- ---- ---- ---- 57.13 +.90 56.23 6350 ---- ---- ---- ---- 56.62 +.90 55.72 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 8.18 +.18 8.00 11550 ---- ---- ---- ---- 7.90 +.17 7.73 11600 ---- ---- ---- ---- 7.62 +.15 7.47 11650 ---- ---- ---- ---- 7.35 +.14 7.21 11700 ---- ---- ---- ---- 7.09 +.13 6.96 11750 ---- ---- ---- ---- 6.83 +.11 6.72 11800 ---- ---- ---- ---- 6.58 +.10 6.48 11850 ---- ---- ---- ---- 6.34 +.09 6.25 11900 ---- ---- ---- ---- 6.10 +.08 6.02 11950 ---- ---- ---- ---- 5.87 +.07 5.80 12000 ---- ---- ---- ---- 5.65 +.06 5.59 12050 ---- ---- ---- ---- 5.43 +.05 5.38 12100 ---- ---- ---- ---- 5.21 +.04 5.17 12150 ---- ---- ---- ---- 5.01 +.03 4.98 12200 ---- ---- ---- ---- 4.81 +.02 4.79 12250 ---- ---- ---- ---- 4.61 +.01 4.60 12300 ---- ---- ---- ---- 4.43 +.01 4.42 12350 ---- ---- ---- ---- 4.24 -.01 4.25 12400 ---- ---- ---- ---- 4.07 -.01 4.08 12450 ---- ---- ---- ---- 3.90 -.01 3.91 12500 ---- ---- ---- ---- 3.73 -.03 3.76 12550 ---- ---- ---- ---- 3.57 -.03 3.60 12600 ---- ---- ---- ---- 3.42 -.03 3.45 12650 ---- ---- ---- ---- 3.27 -.04 3.31 12700 ---- ---- ---- ---- 3.12 -.05 3.17 12750 ---- ---- ---- ---- 2.99 -.05 3.04 12800 ---- ---- ---- ---- 2.85 -.06 2.91 12850 ---- ---- ---- ---- 2.72 -.06 2.78 12900 ---- ---- ---- ---- 2.60 -.06 2.66 12950 ---- ---- ---- ---- 2.48 -.07 2.55 13000 ---- ---- ---- ---- 2.36 -.07 2.43 13050 ---- ---- ---- ---- 2.25 -.08 2.33 13100 ---- ---- ---- ---- 2.15 -.07 2.22 13150 ---- ---- ---- ---- 2.05 -.07 2.12 13200 ---- ---- ---- ---- 1.95 -.08 2.03 13250 ---- ---- ---- ---- 1.85 -.08 1.93 5900 ---- ---- ---- ---- 59.46 +.90 58.56 5950 ---- ---- ---- ---- 58.96 +.90 58.06 6000 ---- ---- ---- ---- 58.47 +.90 57.57 6050 ---- ---- ---- ---- 57.97 +.90 57.07 6100 ---- ---- ---- ---- 57.47 +.89 56.58 6150 ---- ---- ---- ---- 56.98 +.90 56.08 6200 ---- ---- ---- ---- 56.48 +.89 55.59 6250 ---- ---- ---- ---- 55.99 +.90 55.09 6300 ---- ---- ---- ---- 55.48 +.90 54.58 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.85 +.36 9.49 11450 ---- ---- ---- ---- 9.58 +.35 9.23 11500 ---- ---- ---- ---- 9.32 +.34 8.98 11550 ---- ---- ---- ---- 9.06 +.32 8.74 11600 ---- ---- ---- ---- 8.81 +.31 8.50 11650 ---- ---- ---- ---- 8.56 +.29 8.27 11700 ---- ---- ---- ---- 8.32 +.28 8.04 11750 ---- ---- ---- ---- 8.08 +.27 7.81 11800 ---- ---- ---- ---- 7.85 +.26 7.59 11850 ---- ---- ---- ---- 7.62 +.24 7.38 11900 ---- ---- ---- ---- 7.40 +.23 7.17 11950 ---- ---- ---- ---- 7.18 +.22 6.96 12000 ---- ---- ---- ---- 6.97 +.21 6.76 12050 ---- ---- ---- ---- 6.76 +.20 6.56 12100 ---- ---- ---- ---- 6.55 +.18 6.37 12150 ---- ---- ---- ---- 6.36 +.18 6.18 12200 ---- ---- ---- ---- 6.16 +.17 5.99 12250 ---- ---- ---- ---- 5.97 +.15 5.82 12300 ---- ---- ---- ---- 5.79 +.15 5.64 12350 ---- ---- ---- ---- 5.61 +.14 5.47 12400 ---- ---- ---- ---- 5.43 +.13 5.30 12450 ---- ---- ---- ---- 5.26 +.12 5.14 12500 ---- ---- ---- ---- 5.09 +.11 4.98 12550 ---- ---- ---- ---- 4.93 +.11 4.82 12600 ---- ---- ---- ---- 4.77 +.10 4.67 12650 ---- ---- ---- ---- 4.61 +.08 4.53 12700 ---- ---- ---- ---- 4.46 +.08 4.38 12750 ---- ---- ---- ---- 4.32 +.08 4.24 12800 ---- ---- ---- ---- 4.17 +.06 4.11 12850 ---- ---- ---- ---- 4.03 +.06 3.97 12900 ---- ---- ---- ---- 3.90 +.06 3.84 12950 ---- ---- ---- ---- 3.77 +.05 3.72 13000 ---- ---- ---- ---- 3.64 +.04 3.60 13050 ---- ---- ---- ---- 3.51 +.03 3.48 13100 ---- ---- ---- ---- 3.39 +.03 3.36 13150 ---- ---- ---- ---- 3.28 +.03 3.25 5850 ---- ---- ---- ---- 58.75 +1.21 57.54 5900 ---- ---- ---- ---- 58.26 +1.21 57.05 5950 ---- ---- ---- ---- 57.76 +1.21 56.55 6000 ---- ---- ---- ---- 57.27 +1.21 56.06 6050 ---- ---- ---- ---- 56.78 +1.21 55.57 6100 ---- ---- ---- ---- 56.28 +1.21 55.07 6150 ---- ---- ---- ---- 55.79 +1.21 54.58 6200 ---- ---- ---- ---- 55.29 +1.21 54.08 6250 ---- ---- ---- ---- 54.80 +1.21 53.59 6300 ---- ---- ---- ---- 54.30 +1.21 53.09 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 10.88 +.32 10.56 11400 ---- ---- ---- ---- 10.63 +.31 10.32 11450 ---- ---- ---- ---- 10.37 +.29 10.08 11500 ---- ---- ---- ---- 10.12 +.28 9.84 11550 ---- ---- ---- ---- 9.88 +.28 9.60 11600 ---- ---- ---- ---- 9.64 +.27 9.37 11650 ---- ---- ---- ---- 9.40 +.25 9.15 11700 ---- ---- ---- ---- 9.17 +.24 8.93 11750 ---- ---- ---- ---- 8.94 +.23 8.71 11800 ---- ---- ---- ---- 8.72 +.22 8.50 11850 ---- ---- ---- ---- 8.50 +.21 8.29 11900 ---- ---- ---- ---- 8.28 +.20 8.08 11950 ---- ---- ---- ---- 8.07 +.19 7.88 12000 ---- ---- ---- ---- 7.87 +.19 7.68 12050 ---- ---- ---- ---- 7.66 +.17 7.49 12100 ---- ---- ---- ---- 7.46 +.16 7.30 12150 ---- ---- ---- ---- 7.27 +.16 7.11 12200 ---- ---- ---- ---- 7.08 +.15 6.93 12250 ---- ---- ---- ---- 6.89 +.14 6.75 12300 ---- ---- ---- ---- 6.71 +.13 6.58 12350 ---- ---- ---- ---- 6.53 +.12 6.41 12400 ---- ---- ---- ---- 6.35 +.11 6.24 12450 ---- ---- ---- ---- 6.18 +.10 6.08 12500 ---- ---- ---- ---- 6.02 +.10 5.92 12550 ---- ---- ---- ---- 5.85 +.09 5.76 12600 ---- ---- ---- ---- 5.69 +.08 5.61 12650 ---- ---- ---- ---- 5.53 +.07 5.46 12700 ---- ---- ---- ---- 5.38 +.07 5.31 12750 ---- ---- ---- ---- 5.23 +.07 5.16 12800 ---- ---- ---- ---- 5.08 +.06 5.02 12850 ---- ---- ---- ---- 4.94 +.05 4.89 12900 ---- ---- ---- ---- 4.80 +.05 4.75 12950 ---- ---- ---- ---- 4.66 +.04 4.62 13000 ---- ---- ---- ---- 4.53 +.04 4.49 13050 ---- ---- ---- ---- 4.40 +.03 4.37 13100 ---- ---- ---- ---- 4.27 +.02 4.25 5850 ---- ---- ---- ---- 57.92 +1.17 56.75 5900 ---- ---- ---- ---- 57.43 +1.17 56.26 5950 ---- ---- ---- ---- 56.93 +1.16 55.77 6000 ---- ---- ---- ---- 56.44 +1.16 55.28 6050 ---- ---- ---- ---- 55.95 +1.16 54.79 6100 ---- ---- ---- ---- 55.46 +1.17 54.29 6150 ---- ---- ---- ---- 54.97 +1.17 53.80 6200 ---- ---- ---- ---- 54.48 +1.17 53.31 6250 ---- ---- ---- ---- 53.98 +1.17 52.81 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 12.02 +.39 11.63 11200 ---- ---- ---- ---- 11.77 +.39 11.38 11250 ---- ---- ---- ---- 11.52 +.37 11.15 11300 ---- ---- ---- ---- 11.28 +.37 10.91 11350 ---- ---- ---- ---- 11.03 +.35 10.68 11400 ---- ---- ---- ---- 10.80 +.34 10.46 11450 ---- ---- ---- ---- 10.56 +.32 10.24 11500 ---- ---- ---- ---- 10.34 +.32 10.02 11550 ---- ---- ---- ---- 10.11 +.31 9.80 11600 ---- ---- ---- ---- 9.89 +.30 9.59 11650 ---- ---- ---- ---- 9.67 +.29 9.38 11700 ---- ---- ---- ---- 9.46 +.28 9.18 11750 ---- ---- ---- ---- 9.24 +.26 8.98 11800 ---- ---- ---- ---- 9.04 +.26 8.78 11850 ---- ---- ---- ---- 8.83 +.24 8.59 11900 ---- ---- ---- ---- 8.63 +.23 8.40 11950 ---- ---- ---- ---- 8.44 +.23 8.21 12000 ---- ---- ---- ---- 8.25 +.22 8.03 12050 ---- ---- ---- ---- 8.06 +.21 7.85 12100 ---- ---- ---- ---- 7.87 +.20 7.67 12150 ---- ---- ---- ---- 7.69 +.20 7.49 12200 ---- ---- ---- ---- 7.51 +.19 7.32 12250 ---- ---- ---- ---- 7.33 +.17 7.16 12300 ---- ---- ---- ---- 7.16 +.17 6.99 12350 ---- ---- ---- ---- 6.99 +.16 6.83 12400 ---- ---- ---- ---- 6.83 +.16 6.67 12450 ---- ---- ---- ---- 6.67 +.15 6.52 12500 ---- ---- ---- ---- 6.51 +.14 6.37 12550 ---- ---- ---- ---- 6.35 +.13 6.22 12600 ---- ---- ---- ---- 6.20 +.13 6.07 12650 ---- ---- ---- ---- 6.05 +.12 5.93 12700 ---- ---- ---- ---- 5.90 +.11 5.79 12750 ---- ---- ---- ---- 5.76 +.11 5.65 12800 ---- ---- ---- ---- 5.62 +.11 5.51 12850 ---- ---- ---- ---- 5.48 +.10 5.38 12900 ---- ---- ---- ---- 5.34 +.09 5.25 12950 ---- ---- ---- ---- 5.21 +.08 5.13 5800 ---- ---- ---- ---- 56.42 +1.31 55.11 5850 ---- ---- ---- ---- 55.93 +1.31 54.62 5900 ---- ---- ---- ---- 55.44 +1.31 54.13 5950 ---- ---- ---- ---- 54.95 +1.30 53.65 6000 ---- ---- ---- ---- 54.46 +1.30 53.16 6050 ---- ---- ---- ---- 53.97 +1.30 52.67 6100 ---- ---- ---- ---- 53.48 +1.30 52.18 6150 ---- ---- ---- ---- 52.99 +1.29 51.70 6200 ---- ---- ---- ---- 52.51 +1.30 51.21 6250 ---- ---- ---- ---- 52.02 +1.30 50.72 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 ---- ---- ---- ---- 13.63 +.48 13.15 11050 ---- ---- ---- ---- 13.39 +.47 12.92 11100 ---- ---- ---- ---- 13.16 +.47 12.69 11150 ---- ---- ---- ---- 12.92 +.46 12.46 11200 ---- ---- ---- ---- 12.69 +.45 12.24 11250 ---- ---- ---- ---- 12.46 +.44 12.02 11300 ---- ---- ---- ---- 12.24 +.43 11.81 11350 ---- ---- ---- ---- 12.02 +.42 11.60 11400 ---- ---- ---- ---- 11.80 +.41 11.39 11450 ---- ---- ---- ---- 11.59 +.41 11.18 11500 ---- ---- ---- ---- 11.38 +.40 10.98 11550 ---- ---- ---- ---- 11.17 +.39 10.78 11600 ---- ---- ---- ---- 10.96 +.38 10.58 11650 ---- ---- ---- ---- 10.76 +.37 10.39 11700 ---- ---- ---- ---- 10.57 +.37 10.20 11750 ---- ---- ---- ---- 10.37 +.36 10.01 11800 ---- ---- ---- ---- 10.18 +.35 9.83 11850 ---- ---- ---- ---- 9.99 +.34 9.65 11900 ---- ---- ---- ---- 9.80 +.33 9.47 11950 ---- ---- ---- ---- 9.62 +.33 9.29 12000 ---- ---- ---- ---- 9.44 +.32 9.12 12050 ---- ---- ---- ---- 9.26 +.31 8.95 12100 ---- ---- ---- ---- 9.09 +.31 8.78 12150 ---- ---- ---- ---- 8.92 +.30 8.62 12200 ---- ---- ---- ---- 8.75 +.30 8.45 12250 ---- ---- ---- ---- 8.58 +.28 8.30 12300 ---- ---- ---- ---- 8.42 +.28 8.14 12350 ---- ---- ---- ---- 8.26 +.28 7.98 12400 ---- ---- ---- ---- 8.10 +.27 7.83 12450 ---- ---- ---- ---- 7.94 +.26 7.68 12500 ---- ---- ---- ---- 7.79 +.26 7.53 12550 ---- ---- ---- ---- 7.64 +.25 7.39 12600 ---- ---- ---- ---- 7.49 +.24 7.25 12650 ---- ---- ---- ---- 7.34 +.23 7.11 12700 ---- ---- ---- ---- 7.20 +.23 6.97 12750 ---- ---- ---- ---- 7.06 +.22 6.84 12800 ---- ---- ---- ---- 6.92 +.22 6.70 5750 ---- ---- ---- ---- 54.90 +1.23 53.67 5800 ---- ---- ---- ---- 54.42 +1.23 53.19 5850 ---- ---- ---- ---- 53.94 +1.23 52.71 5900 ---- ---- ---- ---- 53.46 +1.23 52.23 5950 ---- ---- ---- ---- 52.97 +1.22 51.75 6000 ---- ---- ---- ---- 52.49 +1.22 51.27 6050 ---- ---- ---- ---- 52.01 +1.21 50.80 6100 ---- ---- ---- ---- 51.53 +1.21 50.32 6150 ---- ---- ---- ---- 51.05 +1.21 49.84 6200 ---- ---- ---- ---- 50.58 +1.21 49.37 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 14.24 +.52 13.72 10900 ---- ---- ---- ---- 14.01 +.52 13.49 10950 ---- ---- ---- ---- 13.77 +.50 13.27 11000 ---- ---- ---- ---- 13.54 +.49 13.05 11050 ---- ---- ---- ---- 13.32 +.49 12.83 11100 ---- ---- ---- ---- 13.09 +.48 12.61 11150 ---- ---- ---- ---- 12.87 +.47 12.40 11200 ---- ---- ---- ---- 12.65 +.46 12.19 11250 ---- ---- ---- ---- 12.44 +.45 11.99 11300 ---- ---- ---- ---- 12.23 +.44 11.79 11350 ---- ---- ---- ---- 12.02 +.43 11.59 11400 ---- ---- ---- ---- 11.82 +.43 11.39 11450 ---- ---- ---- ---- 11.61 +.41 11.20 11500 ---- ---- ---- ---- 11.42 +.42 11.00 11550 ---- ---- ---- ---- 11.22 +.40 10.82 11600 ---- ---- ---- ---- 11.03 +.40 10.63 11650 ---- ---- ---- ---- 10.84 +.39 10.45 11700 ---- ---- ---- ---- 10.65 +.38 10.27 11750 ---- ---- ---- ---- 10.46 +.37 10.09 11800 ---- ---- ---- ---- 10.28 +.36 9.92 11850 ---- ---- ---- ---- 10.10 +.36 9.74 11900 ---- ---- ---- ---- 9.92 +.35 9.57 11950 ---- ---- ---- ---- 9.75 +.34 9.41 12000 ---- ---- ---- ---- 9.58 +.34 9.24 12050 ---- ---- ---- ---- 9.41 +.33 9.08 12100 ---- ---- ---- ---- 9.24 +.32 8.92 12150 ---- ---- ---- ---- 9.08 +.32 8.76 12200 ---- ---- ---- ---- 8.92 +.31 8.61 12250 ---- ---- ---- ---- 8.76 +.30 8.46 12300 ---- ---- ---- ---- 8.60 +.29 8.31 12350 ---- ---- ---- ---- 8.45 +.29 8.16 12400 ---- ---- ---- ---- 8.30 +.29 8.01 12450 ---- ---- ---- ---- 8.15 +.28 7.87 12500 ---- ---- ---- ---- 8.00 +.27 7.73 12550 ---- ---- ---- ---- 7.86 +.27 7.59 12600 ---- ---- ---- ---- 7.72 +.26 7.46 12650 ---- ---- ---- ---- 7.58 +.26 7.32 5750 ---- ---- ---- ---- 53.24 +1.28 51.96 5800 ---- ---- ---- ---- 52.77 +1.28 51.49 5850 ---- ---- ---- ---- 52.29 +1.28 51.01 5900 ---- ---- ---- ---- 51.81 +1.27 50.54 5950 ---- ---- ---- ---- 51.34 +1.27 50.07 6000 ---- ---- ---- ---- 50.86 +1.27 49.59 6050 ---- ---- ---- ---- 50.39 +1.27 49.12 6100 ---- ---- ---- ---- 49.92 +1.27 48.65 6150 ---- ---- ---- ---- 49.44 +1.26 48.18 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 14.62 +.40 14.22 10750 ---- ---- ---- ---- 14.39 +.40 13.99 10800 ---- ---- ---- ---- 14.16 +.39 13.77 10850 ---- ---- ---- ---- 13.93 +.37 13.56 10900 ---- ---- ---- ---- 13.70 +.36 13.34 10950 ---- ---- ---- ---- 13.48 +.35 13.13 11000 ---- ---- ---- ---- 13.26 +.34 12.92 11050 ---- ---- ---- ---- 13.05 +.34 12.71 11100 ---- ---- ---- ---- 12.83 +.32 12.51 11150 ---- ---- ---- ---- 12.63 +.32 12.31 11200 ---- ---- ---- ---- 12.42 +.30 12.12 11250 ---- ---- ---- ---- 12.22 +.30 11.92 11300 ---- ---- ---- ---- 12.02 +.29 11.73 11350 ---- ---- ---- ---- 11.82 +.28 11.54 11400 ---- ---- ---- ---- 11.63 +.28 11.35 11450 ---- ---- ---- ---- 11.43 +.26 11.17 11500 ---- ---- ---- ---- 11.24 +.25 10.99 11550 ---- ---- ---- ---- 11.06 +.25 10.81 11600 ---- ---- ---- ---- 10.87 +.24 10.63 11650 ---- ---- ---- ---- 10.69 +.23 10.46 11700 ---- ---- ---- ---- 10.51 +.22 10.29 11750 ---- ---- ---- ---- 10.34 +.22 10.12 11800 ---- ---- ---- ---- 10.16 +.21 9.95 11850 ---- ---- ---- ---- 9.99 +.20 9.79 11900 ---- ---- ---- ---- 9.82 +.19 9.63 11950 ---- ---- ---- ---- 9.66 +.19 9.47 12000 ---- ---- ---- ---- 9.50 +.19 9.31 12050 ---- ---- ---- ---- 9.33 +.17 9.16 12100 ---- ---- ---- ---- 9.18 +.18 9.00 12150 ---- ---- ---- ---- 9.02 +.17 8.85 12200 ---- ---- ---- ---- 8.86 +.15 8.71 12250 ---- ---- ---- ---- 8.71 +.15 8.56 12300 ---- ---- ---- ---- 8.56 +.14 8.42 12350 ---- ---- ---- ---- 8.42 +.14 8.28 12400 ---- ---- ---- ---- 8.27 +.13 8.14 12450 ---- ---- ---- ---- 8.13 +.13 8.00 12500 ---- ---- ---- ---- 7.99 +.13 7.86 5700 ---- ---- ---- ---- 52.15 +1.34 50.81 5750 ---- ---- ---- ---- 51.68 +1.34 50.34 5800 ---- ---- ---- ---- 51.21 +1.34 49.87 5850 ---- ---- ---- ---- 50.74 +1.33 49.41 5900 ---- ---- ---- ---- 50.27 +1.33 48.94 5950 ---- ---- ---- ---- 49.80 +1.33 48.47 6000 ---- ---- ---- ---- 49.33 +1.32 48.01 6050 ---- ---- ---- ---- 48.86 +1.31 47.55 6100 ---- ---- ---- ---- 48.39 +1.31 47.08 6150 ---- ---- ---- ---- 47.93 +1.31 46.62 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 15.37 +.39 14.98 10700 ---- ---- ---- ---- 15.14 +.38 14.76 10750 ---- ---- ---- ---- 14.91 +.37 14.54 10800 ---- ---- ---- ---- 14.69 +.37 14.32 10850 ---- ---- ---- ---- 14.46 +.35 14.11 10900 ---- ---- ---- ---- 14.24 +.34 13.90 10950 ---- ---- ---- ---- 14.03 +.34 13.69 11000 ---- ---- ---- ---- 13.81 +.32 13.49 11050 ---- ---- ---- ---- 13.60 +.32 13.28 11100 ---- ---- ---- ---- 13.39 +.31 13.08 11150 ---- ---- ---- ---- 13.19 +.30 12.89 11200 ---- ---- ---- ---- 12.98 +.29 12.69 11250 ---- ---- ---- ---- 12.78 +.28 12.50 11300 ---- ---- ---- ---- 12.59 +.28 12.31 11350 ---- ---- ---- ---- 12.39 +.27 12.12 11400 ---- ---- ---- ---- 12.20 +.26 11.94 11450 ---- ---- ---- ---- 12.01 +.26 11.75 11500 ---- ---- ---- ---- 11.82 +.25 11.57 11550 ---- ---- ---- ---- 11.64 +.24 11.40 11600 ---- ---- ---- ---- 11.46 +.24 11.22 11650 ---- ---- ---- ---- 11.28 +.23 11.05 11700 ---- ---- ---- ---- 11.10 +.22 10.88 11750 ---- ---- ---- ---- 10.93 +.22 10.71 11800 ---- ---- ---- ---- 10.76 +.21 10.55 11850 ---- ---- ---- ---- 10.59 +.20 10.39 11900 ---- ---- ---- ---- 10.42 +.19 10.23 11950 ---- ---- ---- ---- 10.26 +.19 10.07 12000 ---- ---- ---- ---- 10.10 +.19 9.91 12050 ---- ---- ---- ---- 9.94 +.18 9.76 12100 ---- ---- ---- ---- 9.78 +.17 9.61 12150 ---- ---- ---- ---- 9.63 +.17 9.46 12200 ---- ---- ---- ---- 9.47 +.16 9.31 12250 ---- ---- ---- ---- 9.32 +.15 9.17 12300 ---- ---- ---- ---- 9.18 +.15 9.03 12350 ---- ---- ---- ---- 9.03 +.15 8.88 12400 ---- ---- ---- ---- 8.88 +.13 8.75 12450 ---- ---- ---- ---- 8.74 +.13 8.61 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 15.92 +.47 15.45 10600 ---- ---- ---- ---- 15.69 +.46 15.23 10650 ---- ---- ---- ---- 15.46 +.45 15.01 10700 ---- ---- ---- ---- 15.24 +.44 14.80 10750 ---- ---- ---- ---- 15.02 +.43 14.59 10800 ---- ---- ---- ---- 14.80 +.42 14.38 10850 ---- ---- ---- ---- 14.59 +.42 14.17 10900 ---- ---- ---- ---- 14.37 +.40 13.97 10950 ---- ---- ---- ---- 14.16 +.39 13.77 11000 ---- ---- ---- ---- 13.96 +.39 13.57 11050 ---- ---- ---- ---- 13.76 +.38 13.38 11100 ---- ---- ---- ---- 13.55 +.36 13.19 11150 ---- ---- ---- ---- 13.36 +.36 13.00 11200 ---- ---- ---- ---- 13.16 +.35 12.81 11250 ---- ---- ---- ---- 12.97 +.35 12.62 11300 ---- ---- ---- ---- 12.78 +.34 12.44 11350 ---- ---- ---- ---- 12.59 +.33 12.26 11400 ---- ---- ---- ---- 12.40 +.32 12.08 11450 ---- ---- ---- ---- 12.22 +.32 11.90 11500 ---- ---- ---- ---- 12.03 +.30 11.73 11550 ---- ---- ---- ---- 11.86 +.30 11.56 11600 ---- ---- ---- ---- 11.68 +.29 11.39 11650 ---- ---- ---- ---- 11.51 +.29 11.22 11700 ---- ---- ---- ---- 11.34 +.28 11.06 11750 ---- ---- ---- ---- 11.17 +.27 10.90 11800 ---- ---- ---- ---- 11.00 +.26 10.74 11850 ---- ---- ---- ---- 10.84 +.26 10.58 11900 ---- ---- ---- ---- 10.68 +.25 10.43 11950 ---- ---- ---- ---- 10.52 +.24 10.28 12000 ---- ---- ---- ---- 10.36 +.24 10.12 12050 ---- ---- ---- ---- 10.21 +.23 9.98 12100 ---- ---- ---- ---- 10.05 +.22 9.83 12150 ---- ---- ---- ---- 9.90 +.22 9.68 12200 ---- ---- ---- ---- 9.75 +.21 9.54 12250 ---- ---- ---- ---- 9.61 +.21 9.40 12300 ---- ---- ---- ---- 9.46 +.20 9.26 12350 ---- ---- ---- ---- 9.32 +.20 9.12 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 -.02 .03 12500 ---- ---- ---- ---- .01 -.07 .08 12550 ---- ---- ---- ---- .05 -.15 .20 12600 ---- ---- ---- ---- .21 -.19 .40 12650 ---- ---- ---- ---- .54 -.16 .70 12700 ---- ---- ---- ---- 1.00 -.08 1.08 12750 ---- ---- ---- ---- 1.50 -.03 1.53 12800 ---- ---- ---- ---- 2.00 UNCH 2.00 12850 ---- ---- ---- ---- 2.50 UNCH 2.50 12900 ---- ---- ---- ---- 3.00 UNCH 3.00 12950 ---- ---- ---- ---- 3.50 UNCH 3.50 13000 ---- ---- ---- ---- 4.00 UNCH 4.00 13050 ---- ---- ---- ---- 4.50 UNCH 4.50 13100 ---- ---- ---- ---- 5.00 UNCH 5.00 13150 ---- ---- ---- ---- 5.50 +.01 5.49 13200 ---- ---- ---- ---- 6.00 +.01 5.99 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 1.88 -.68 2.56 11700 ---- ---- ---- ---- 2.06 -.70 2.76 11750 ---- ---- ---- ---- 2.25 -.72 2.97 11800 ---- ---- ---- ---- 2.45 -.75 3.20 11850 ---- ---- ---- ---- 2.66 -.77 3.43 11900 ---- ---- ---- ---- 2.88 -.79 3.67 11950 ---- ---- ---- ---- 3.11 -.81 3.92 12000 ---- ---- ---- ---- 3.35 -.84 4.19 12050 ---- ---- ---- ---- 3.61 -.85 4.46 12100 ---- ---- ---- ---- 3.87 -.87 4.74 12150 ---- ---- ---- ---- 4.15 -.89 5.04 12200 ---- ---- ---- ---- 4.44 -.90 5.34 12250 ---- ---- ---- ---- 4.74 -.91 5.65 12300 ---- ---- ---- ---- 5.04 -.93 5.97 12350 ---- ---- ---- ---- 5.36 -.94 6.30 12400 ---- ---- ---- ---- 5.69 -.95 6.64 12450 ---- ---- ---- ---- 6.03 -.95 6.98 12500 ---- ---- ---- ---- 6.38 -.96 7.34 12550 ---- ---- ---- ---- 6.74 -.96 7.70 12600 ---- ---- ---- ---- 7.10 -.98 8.08 12650 ---- ---- ---- ---- 7.48 -.97 8.45 12700 ---- ---- ---- ---- 7.86 -.98 8.84 12750 ---- ---- ---- ---- 8.25 -.98 9.23 12800 ---- ---- ---- ---- 8.65 -.98 9.63 12850 ---- ---- ---- ---- 9.06 -.98 10.04 12900 ---- ---- ---- ---- 9.47 -.98 10.45 12950 ---- ---- ---- ---- 9.89 -.98 10.87 13000 ---- ---- ---- ---- 10.31 -.98 11.29 13050 ---- ---- ---- ---- 10.74 -.98 11.72 13100 ---- ---- ---- ---- 11.18 -.98 12.16 13150 ---- ---- ---- ---- 11.62 -.97 12.59 13200 ---- ---- ---- ---- 12.07 -.97 13.04 13250 ---- ---- ---- ---- 12.52 -.96 13.48 13300 ---- ---- ---- ---- 12.97 -.96 13.93 13350 ---- ---- ---- ---- 13.43 -.96 14.39 13400 ---- ---- ---- ---- 13.89 -.96 14.85 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 ---- ---- ---- ---- 4.26 -.68 4.94 11550 ---- ---- ---- ---- 4.47 -.70 5.17 11600 ---- ---- ---- ---- 4.69 -.71 5.40 11650 ---- ---- ---- ---- 4.91 -.73 5.64 11700 ---- ---- ---- ---- 5.15 -.74 5.89 11750 ---- ---- ---- ---- 5.39 -.75 6.14 11800 ---- ---- ---- ---- 5.63 -.77 6.40 11850 ---- ---- ---- ---- 5.88 -.78 6.66 11900 ---- ---- ---- ---- 6.14 -.79 6.93 11950 ---- ---- ---- ---- 6.41 -.80 7.21 12000 ---- ---- ---- ---- 6.68 -.81 7.49 12050 ---- ---- ---- ---- 6.95 -.83 7.78 12100 ---- ---- ---- ---- 7.24 -.83 8.07 12150 ---- ---- ---- ---- 7.53 -.84 8.37 12200 ---- ---- ---- ---- 7.82 -.85 8.67 12250 ---- ---- ---- ---- 8.12 -.86 8.98 12300 ---- ---- ---- ---- 8.43 -.87 9.30 12350 ---- ---- ---- ---- 8.75 -.87 9.62 12400 ---- ---- ---- ---- 9.06 -.89 9.95 12450 ---- ---- ---- ---- 9.39 -.89 10.28 12500 ---- ---- ---- ---- 9.72 -.89 10.61 12550 ---- ---- ---- ---- 10.06 -.90 10.96 12600 ---- ---- ---- ---- 10.40 -.90 11.30 12650 ---- ---- ---- ---- 10.74 -.91 11.65 12700 ---- ---- ---- ---- 11.10 -.91 12.01 12750 ---- ---- ---- ---- 11.45 -.92 12.37 12800 ---- ---- ---- ---- 11.81 -.93 12.74 12850 ---- ---- ---- ---- 12.18 -.93 13.11 12900 ---- ---- ---- ---- 12.55 -.93 13.48 12950 ---- ---- ---- ---- 12.93 -.93 13.86 13000 ---- ---- ---- ---- 13.31 -.94 14.25 13050 ---- ---- ---- ---- 13.70 -.94 14.64 13100 ---- ---- ---- ---- 14.08 -.95 15.03 13150 ---- ---- ---- ---- 14.48 -.94 15.42 13200 ---- ---- ---- ---- 14.88 -.94 15.82 13250 ---- ---- ---- ---- 15.28 -.94 16.22 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 ---- ---- ---- ---- 5.92 -.82 6.74 11450 ---- ---- ---- ---- 6.14 -.84 6.98 11500 ---- ---- ---- ---- 6.37 -.86 7.23 11550 ---- ---- ---- ---- 6.61 -.87 7.48 11600 ---- ---- ---- ---- 6.85 -.88 7.73 11650 ---- ---- ---- ---- 7.10 -.89 7.99 11700 ---- ---- ---- ---- 7.35 -.90 8.25 11750 ---- ---- ---- ---- 7.61 -.91 8.52 11800 ---- ---- ---- ---- 7.87 -.93 8.80 11850 ---- ---- ---- ---- 8.13 -.94 9.07 11900 ---- ---- ---- ---- 8.40 -.96 9.36 11950 ---- ---- ---- ---- 8.68 -.96 9.64 12000 ---- ---- ---- ---- 8.96 -.98 9.94 12050 ---- ---- ---- ---- 9.25 -.98 10.23 12100 ---- ---- ---- ---- 9.54 -.99 10.53 12150 ---- ---- ---- ---- 9.83 -1.01 10.84 12200 ---- ---- ---- ---- 10.13 -1.02 11.15 12250 ---- ---- ---- ---- 10.44 -1.02 11.46 12300 ---- ---- ---- ---- 10.74 -1.04 11.78 12350 ---- ---- ---- ---- 11.06 -1.04 12.10 12400 ---- ---- ---- ---- 11.38 -1.05 12.43 12450 ---- ---- ---- ---- 11.70 -1.06 12.76 12500 ---- ---- ---- ---- 12.02 -1.07 13.09 12550 ---- ---- ---- ---- 12.35 -1.08 13.43 12600 ---- ---- ---- ---- 12.69 -1.08 13.77 12650 ---- ---- ---- ---- 13.03 -1.09 14.12 12700 ---- ---- ---- ---- 13.37 -1.10 14.47 12750 ---- ---- ---- ---- 13.72 -1.10 14.82 12800 ---- ---- ---- ---- 14.07 -1.11 15.18 12850 ---- ---- ---- ---- 14.42 -1.12 15.54 12900 ---- ---- ---- ---- 14.78 -1.13 15.91 12950 ---- ---- ---- ---- 15.14 -1.14 16.28 13000 ---- ---- ---- ---- 15.51 -1.14 16.65 13050 ---- ---- ---- ---- 15.88 -1.14 17.02 13100 ---- ---- ---- ---- 16.25 -1.15 17.40 13150 ---- ---- ---- ---- 16.63 -1.15 17.78 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 ---- ---- ---- ---- 7.08 -.82 7.90 11400 ---- ---- ---- ---- 7.31 -.83 8.14 11450 ---- ---- ---- ---- 7.55 -.84 8.39 11500 ---- ---- ---- ---- 7.79 -.86 8.65 11550 ---- ---- ---- ---- 8.04 -.87 8.91 11600 ---- ---- ---- ---- 8.29 -.88 9.17 11650 ---- ---- ---- ---- 8.54 -.89 9.43 11700 ---- ---- ---- ---- 8.80 -.90 9.70 11750 ---- ---- ---- ---- 9.07 -.91 9.98 11800 ---- ---- ---- ---- 9.34 -.92 10.26 11850 ---- ---- ---- ---- 9.61 -.93 10.54 11900 ---- ---- ---- ---- 9.89 -.94 10.83 11950 ---- ---- ---- ---- 10.17 -.95 11.12 12000 ---- ---- ---- ---- 10.45 -.96 11.41 12050 ---- ---- ---- ---- 10.74 -.97 11.71 12100 ---- ---- ---- ---- 11.03 -.98 12.01 12150 ---- ---- ---- ---- 11.33 -.99 12.32 12200 ---- ---- ---- ---- 11.63 -1.00 12.63 12250 ---- ---- ---- ---- 11.94 -1.00 12.94 12300 ---- ---- ---- ---- 12.25 -1.01 13.26 12350 ---- ---- ---- ---- 12.56 -1.02 13.58 12400 ---- ---- ---- ---- 12.88 -1.02 13.90 12450 ---- ---- ---- ---- 13.20 -1.03 14.23 12500 ---- ---- ---- ---- 13.52 -1.04 14.56 12550 ---- ---- ---- ---- 13.85 -1.04 14.89 12600 ---- ---- ---- ---- 14.18 -1.05 15.23 12650 ---- ---- ---- ---- 14.51 -1.06 15.57 12700 ---- ---- ---- ---- 14.85 -1.07 15.92 12750 ---- ---- ---- ---- 15.20 -1.07 16.27 12800 ---- ---- ---- ---- 15.54 -1.08 16.62 12850 ---- ---- ---- ---- 15.89 -1.08 16.97 12900 ---- ---- ---- ---- 16.24 -1.09 17.33 12950 ---- ---- ---- ---- 16.60 -1.09 17.69 13000 ---- ---- ---- ---- 16.96 -1.09 18.05 13050 ---- ---- ---- ---- 17.32 -1.10 18.42 13100 ---- ---- ---- ---- 17.68 -1.11 18.79 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 ---- ---- ---- ---- 8.03 -.89 8.92 11200 ---- ---- ---- ---- 8.27 -.90 9.17 11250 ---- ---- ---- ---- 8.51 -.91 9.42 11300 ---- ---- ---- ---- 8.76 -.92 9.68 11350 ---- ---- ---- ---- 9.01 -.93 9.94 11400 ---- ---- ---- ---- 9.26 -.94 10.20 11450 ---- ---- ---- ---- 9.52 -.95 10.47 11500 ---- ---- ---- ---- 9.78 -.96 10.74 11550 ---- ---- ---- ---- 10.04 -.98 11.02 11600 ---- ---- ---- ---- 10.31 -.99 11.30 11650 ---- ---- ---- ---- 10.58 -1.00 11.58 11700 ---- ---- ---- ---- 10.86 -1.00 11.86 11750 ---- ---- ---- ---- 11.14 -1.01 12.15 11800 ---- ---- ---- ---- 11.42 -1.02 12.44 11850 ---- ---- ---- ---- 11.71 -1.03 12.74 11900 ---- ---- ---- ---- 12.00 -1.04 13.04 11950 ---- ---- ---- ---- 12.29 -1.05 13.34 12000 ---- ---- ---- ---- 12.59 -1.06 13.65 12050 ---- ---- ---- ---- 12.89 -1.07 13.96 12100 ---- ---- ---- ---- 13.19 -1.08 14.27 12150 ---- ---- ---- ---- 13.50 -1.09 14.59 12200 ---- ---- ---- ---- 13.81 -1.09 14.90 12250 ---- ---- ---- ---- 14.12 -1.11 15.23 12300 ---- ---- ---- ---- 14.44 -1.11 15.55 12350 ---- ---- ---- ---- 14.76 -1.12 15.88 12400 ---- ---- ---- ---- 15.09 -1.12 16.21 12450 ---- ---- ---- ---- 15.42 -1.13 16.55 12500 ---- ---- ---- ---- 15.75 -1.14 16.89 12550 ---- ---- ---- ---- 16.08 -1.15 17.23 12600 ---- ---- ---- ---- 16.42 -1.15 17.57 12650 ---- ---- ---- ---- 16.76 -1.16 17.92 12700 ---- ---- ---- ---- 17.10 -1.17 18.27 12750 ---- ---- ---- ---- 17.45 -1.17 18.62 12800 ---- ---- ---- ---- 17.80 -1.17 18.97 12850 ---- ---- ---- ---- 18.15 -1.18 19.33 12900 ---- ---- ---- ---- 18.50 -1.19 19.69 12950 ---- ---- ---- ---- 18.86 -1.19 20.05 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .02 -.01 .03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 9.84 -.73 10.57 11050 ---- ---- ---- ---- 10.09 -.74 10.83 11100 ---- ---- ---- ---- 10.33 -.75 11.08 11150 ---- ---- ---- ---- 10.59 -.75 11.34 11200 ---- ---- ---- ---- 10.84 -.77 11.61 11250 ---- ---- ---- ---- 11.10 -.78 11.88 11300 ---- ---- ---- ---- 11.36 -.79 12.15 11350 ---- ---- ---- ---- 11.63 -.79 12.42 11400 ---- ---- ---- ---- 11.90 -.80 12.70 11450 ---- ---- ---- ---- 12.17 -.81 12.98 11500 ---- ---- ---- ---- 12.45 -.81 13.26 11550 ---- ---- ---- ---- 12.73 -.82 13.55 11600 ---- ---- ---- ---- 13.01 -.83 13.84 11650 ---- ---- ---- ---- 13.29 -.85 14.14 11700 ---- ---- ---- ---- 13.58 -.85 14.43 11750 ---- ---- ---- ---- 13.87 -.86 14.73 11800 ---- ---- ---- ---- 14.17 -.86 15.03 11850 ---- ---- ---- ---- 14.46 -.88 15.34 11900 ---- ---- ---- ---- 14.76 -.88 15.64 11950 ---- ---- ---- ---- 15.07 -.88 15.95 12000 ---- ---- ---- ---- 15.37 -.90 16.27 12050 ---- ---- ---- ---- 15.68 -.90 16.58 12100 ---- ---- ---- ---- 15.99 -.91 16.90 12150 ---- ---- ---- ---- 16.31 -.91 17.22 12200 ---- ---- ---- ---- 16.63 -.92 17.55 12250 ---- ---- ---- ---- 16.95 -.92 17.87 12300 ---- ---- ---- ---- 17.27 -.93 18.20 12350 ---- ---- ---- ---- 17.59 -.94 18.53 12400 ---- ---- ---- ---- 17.92 -.95 18.87 12450 ---- ---- ---- ---- 18.25 -.95 19.20 12500 ---- ---- ---- ---- 18.59 -.95 19.54 12550 ---- ---- ---- ---- 18.92 -.96 19.88 12600 ---- ---- ---- ---- 19.26 -.97 20.23 12650 ---- ---- ---- ---- 19.60 -.98 20.58 12700 ---- ---- ---- ---- 19.94 -.98 20.92 12750 ---- ---- ---- ---- 20.29 -.99 21.28 12800 ---- ---- ---- ---- 20.64 -.99 21.63 5750 ---- ---- ---- ---- .04 -.01 .05 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .05 -.02 .07 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .06 -.02 .08 6050 ---- ---- ---- ---- .07 -.02 .09 6100 ---- ---- ---- ---- .07 -.03 .10 6150 ---- ---- ---- ---- .08 -.03 .11 6200 ---- ---- ---- ---- .09 -.03 .12 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 10.52 -.76 11.28 10900 ---- ---- ---- ---- 10.77 -.76 11.53 10950 ---- ---- ---- ---- 11.02 -.77 11.79 11000 ---- ---- ---- ---- 11.27 -.79 12.06 11050 ---- ---- ---- ---- 11.53 -.79 12.32 11100 ---- ---- ---- ---- 11.79 -.80 12.59 11150 ---- ---- ---- ---- 12.06 -.81 12.87 11200 ---- ---- ---- ---- 12.32 -.82 13.14 11250 ---- ---- ---- ---- 12.59 -.83 13.42 11300 ---- ---- ---- ---- 12.87 -.83 13.70 11350 ---- ---- ---- ---- 13.14 -.85 13.99 11400 ---- ---- ---- ---- 13.43 -.85 14.28 11450 ---- ---- ---- ---- 13.71 -.86 14.57 11500 ---- ---- ---- ---- 13.99 -.87 14.86 11550 ---- ---- ---- ---- 14.28 -.88 15.16 11600 ---- ---- ---- ---- 14.57 -.89 15.46 11650 ---- ---- ---- ---- 14.87 -.89 15.76 11700 ---- ---- ---- ---- 15.17 -.89 16.06 11750 ---- ---- ---- ---- 15.47 -.90 16.37 11800 ---- ---- ---- ---- 15.77 -.91 16.68 11850 ---- ---- ---- ---- 16.07 -.92 16.99 11900 ---- ---- ---- ---- 16.38 -.93 17.31 11950 ---- ---- ---- ---- 16.69 -.93 17.62 12000 ---- ---- ---- ---- 17.01 -.93 17.94 12050 ---- ---- ---- ---- 17.32 -.95 18.27 12100 ---- ---- ---- ---- 17.64 -.95 18.59 12150 ---- ---- ---- ---- 17.96 -.96 18.92 12200 ---- ---- ---- ---- 18.28 -.97 19.25 12250 ---- ---- ---- ---- 18.61 -.97 19.58 12300 ---- ---- ---- ---- 18.94 -.98 19.92 12350 ---- ---- ---- ---- 19.27 -.98 20.25 12400 ---- ---- ---- ---- 19.60 -.99 20.59 12450 ---- ---- ---- ---- 19.94 -.99 20.93 12500 ---- ---- ---- ---- 20.28 -1.00 21.28 12550 ---- ---- ---- ---- 20.62 -1.00 21.62 12600 ---- ---- ---- ---- 20.96 -1.01 21.97 12650 ---- ---- ---- ---- 21.30 -1.02 22.32 5750 ---- ---- ---- ---- .08 -.02 .10 5800 ---- ---- ---- ---- .08 -.03 .11 5850 ---- ---- ---- ---- .09 -.03 .12 5900 ---- ---- ---- ---- .10 -.03 .13 5950 ---- ---- ---- ---- .11 -.03 .14 6000 ---- ---- ---- ---- .12 -.03 .15 6050 ---- ---- ---- ---- .13 -.04 .17 6100 ---- ---- ---- ---- .14 -.04 .18 6150 ---- ---- ---- ---- .16 -.04 .20 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 10.90 -.96 11.86 10750 ---- ---- ---- ---- 11.15 -.97 12.12 10800 ---- ---- ---- ---- 11.40 -.98 12.38 10850 ---- ---- ---- ---- 11.66 -.99 12.65 10900 ---- ---- ---- ---- 11.92 -.99 12.91 10950 ---- ---- ---- ---- 12.18 -1.01 13.19 11000 ---- ---- ---- ---- 12.44 -1.02 13.46 11050 ---- ---- ---- ---- 12.71 -1.03 13.74 11100 ---- ---- ---- ---- 12.98 -1.04 14.02 11150 ---- ---- ---- ---- 13.25 -1.05 14.30 11200 ---- ---- ---- ---- 13.53 -1.06 14.59 11250 ---- ---- ---- ---- 13.81 -1.07 14.88 11300 ---- ---- ---- ---- 14.10 -1.07 15.17 11350 ---- ---- ---- ---- 14.38 -1.08 15.46 11400 ---- ---- ---- ---- 14.67 -1.09 15.76 11450 ---- ---- ---- ---- 14.96 -1.10 16.06 11500 ---- ---- ---- ---- 15.25 -1.11 16.36 11550 ---- ---- ---- ---- 15.55 -1.11 16.66 11600 ---- ---- ---- ---- 15.85 -1.12 16.97 11650 ---- ---- ---- ---- 16.15 -1.13 17.28 11700 ---- ---- ---- ---- 16.46 -1.13 17.59 11750 ---- ---- ---- ---- 16.76 -1.15 17.91 11800 ---- ---- ---- ---- 17.07 -1.15 18.22 11850 ---- ---- ---- ---- 17.39 -1.15 18.54 11900 ---- ---- ---- ---- 17.70 -1.16 18.86 11950 ---- ---- ---- ---- 18.02 -1.17 19.19 12000 ---- ---- ---- ---- 18.34 -1.17 19.51 12050 ---- ---- ---- ---- 18.66 -1.18 19.84 12100 ---- ---- ---- ---- 18.98 -1.19 20.17 12150 ---- ---- ---- ---- 19.31 -1.19 20.50 12200 ---- ---- ---- ---- 19.64 -1.20 20.84 12250 ---- ---- ---- ---- 19.97 -1.21 21.18 12300 ---- ---- ---- ---- 20.30 -1.22 21.52 12350 ---- ---- ---- ---- 20.64 -1.22 21.86 12400 ---- ---- ---- ---- 20.98 -1.22 22.20 12450 ---- ---- ---- ---- 21.32 -1.23 22.55 12500 ---- ---- ---- ---- 21.66 -1.23 22.89 5700 ---- ---- ---- ---- .11 -.05 .16 5750 ---- ---- ---- ---- .12 -.05 .17 5800 ---- ---- ---- ---- .14 -.05 .19 5850 ---- ---- ---- ---- .15 -.05 .20 5900 ---- ---- ---- ---- .16 -.06 .22 5950 ---- ---- ---- ---- .17 -.07 .24 6000 ---- ---- ---- ---- .19 -.07 .26 6050 ---- ---- ---- ---- .20 -.07 .27 6100 ---- ---- ---- ---- .22 -.08 .30 6150 ---- ---- ---- ---- .24 -.08 .32 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 11.65 -.91 12.56 10700 ---- ---- ---- ---- 11.90 -.92 12.82 10750 ---- ---- ---- ---- 12.15 -.93 13.08 10800 ---- ---- ---- ---- 12.41 -.93 13.34 10850 ---- ---- ---- ---- 12.66 -.95 13.61 10900 ---- ---- ---- ---- 12.93 -.95 13.88 10950 ---- ---- ---- ---- 13.19 -.96 14.15 11000 ---- ---- ---- ---- 13.46 -.97 14.43 11050 ---- ---- ---- ---- 13.73 -.98 14.71 11100 ---- ---- ---- ---- 14.00 -.99 14.99 11150 ---- ---- ---- ---- 14.28 -.99 15.27 11200 ---- ---- ---- ---- 14.55 -1.01 15.56 11250 ---- ---- ---- ---- 14.84 -1.01 15.85 11300 ---- ---- ---- ---- 15.12 -1.02 16.14 11350 ---- ---- ---- ---- 15.41 -1.02 16.43 11400 ---- ---- ---- ---- 15.70 -1.03 16.73 11450 ---- ---- ---- ---- 15.99 -1.04 17.03 11500 ---- ---- ---- ---- 16.28 -1.05 17.33 11550 ---- ---- ---- ---- 16.58 -1.05 17.63 11600 ---- ---- ---- ---- 16.88 -1.06 17.94 11650 ---- ---- ---- ---- 17.18 -1.07 18.25 11700 ---- ---- ---- ---- 17.49 -1.07 18.56 11750 ---- ---- ---- ---- 17.79 -1.09 18.88 11800 ---- ---- ---- ---- 18.11 -1.08 19.19 11850 ---- ---- ---- ---- 18.42 -1.09 19.51 11900 ---- ---- ---- ---- 18.73 -1.10 19.83 11950 ---- ---- ---- ---- 19.05 -1.11 20.16 12000 ---- ---- ---- ---- 19.37 -1.11 20.48 12050 ---- ---- ---- ---- 19.69 -1.12 20.81 12100 ---- ---- ---- ---- 20.02 -1.12 21.14 12150 ---- ---- ---- ---- 20.34 -1.13 21.47 12200 ---- ---- ---- ---- 20.67 -1.14 21.81 12250 ---- ---- ---- ---- 21.00 -1.14 22.14 12300 ---- ---- ---- ---- 21.34 -1.14 22.48 12350 ---- ---- ---- ---- 21.67 -1.15 22.82 12400 ---- ---- ---- ---- 22.01 -1.15 23.16 12450 ---- ---- ---- ---- 22.35 -1.16 23.51 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 12.16 -.97 13.13 10600 ---- ---- ---- ---- 12.41 -.98 13.39 10650 ---- ---- ---- ---- 12.66 -.99 13.65 10700 ---- ---- ---- ---- 12.92 -1.00 13.92 10750 ---- ---- ---- ---- 13.18 -1.01 14.19 10800 ---- ---- ---- ---- 13.44 -1.02 14.46 10850 ---- ---- ---- ---- 13.70 -1.03 14.73 10900 ---- ---- ---- ---- 13.97 -1.04 15.01 10950 ---- ---- ---- ---- 14.24 -1.05 15.29 11000 ---- ---- ---- ---- 14.52 -1.05 15.57 11050 ---- ---- ---- ---- 14.79 -1.07 15.86 11100 ---- ---- ---- ---- 15.07 -1.07 16.14 11150 ---- ---- ---- ---- 15.35 -1.08 16.43 11200 ---- ---- ---- ---- 15.64 -1.08 16.72 11250 ---- ---- ---- ---- 15.92 -1.10 17.02 11300 ---- ---- ---- ---- 16.21 -1.10 17.31 11350 ---- ---- ---- ---- 16.50 -1.11 17.61 11400 ---- ---- ---- ---- 16.80 -1.11 17.91 11450 ---- ---- ---- ---- 17.09 -1.13 18.22 11500 ---- ---- ---- ---- 17.39 -1.13 18.52 11550 ---- ---- ---- ---- 17.69 -1.14 18.83 11600 ---- ---- ---- ---- 18.00 -1.14 19.14 11650 ---- ---- ---- ---- 18.30 -1.16 19.46 11700 ---- ---- ---- ---- 18.61 -1.16 19.77 11750 ---- ---- ---- ---- 18.93 -1.16 20.09 11800 ---- ---- ---- ---- 19.24 -1.17 20.41 11850 ---- ---- ---- ---- 19.56 -1.18 20.74 11900 ---- ---- ---- ---- 19.88 -1.18 21.06 11950 ---- ---- ---- ---- 20.20 -1.19 21.39 12000 ---- ---- ---- ---- 20.52 -1.20 21.72 12050 ---- ---- ---- ---- 20.84 -1.21 22.05 12100 ---- ---- ---- ---- 21.17 -1.21 22.38 12150 ---- ---- ---- ---- 21.50 -1.21 22.71 12200 ---- ---- ---- ---- 21.83 -1.22 23.05 12250 ---- ---- ---- ---- 22.16 -1.23 23.39 12300 ---- ---- ---- ---- 22.50 -1.23 23.73 12350 ---- ---- ---- ---- 22.84 -1.23 24.07 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 27 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 6.25A 20.00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1965 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 1980 1.75 1.75 .50A .50A .00 ---- 6 ---- 1985 ---- ---- ---- .50A .00 ---- ---- 1990 ---- ---- ---- .50A .00 ---- ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2020 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECG MAR 23 27 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- 3.50A 20.00 ---- ---- 1965 ---- ---- ---- 4.75A 20.00 ---- ---- 1970 ---- ---- ---- 6.50A 20.00 ---- ---- 1975 ---- ---- ---- 8.25A 20.00 ---- ---- 1980 ---- ---- ---- 10.25A 20.00 ---- ---- 1985 ---- ---- ---- 12.25A 20.00 ---- ---- 1990 ---- ---- ---- 14.00A 20.00 ---- ---- 1995 ---- ---- ---- 15.50A 20.00 ---- ---- 2000 ---- ---- ---- 16.75A 20.00 ---- ---- 2005 ---- ---- ---- 17.75A 20.00 ---- ---- 2010 ---- ---- ---- 18.50A 20.00 ---- ---- 2020 ---- ---- ---- 19.50A 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH MAR 23 27 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 18.25 19.50B 18.25 17.50A 20.00 ---- 1 ---- 403 ---- ---- ---- 10.00A 20.00 ---- ---- 404 ---- ---- ---- 9.00A 20.00 ---- ---- 405 ---- ---- ---- 8.00A 20.00 ---- ---- 406 ---- ---- ---- 7.25A 20.00 ---- ---- 407 ---- ---- ---- 6.25A 20.00 ---- ---- 408 10.50 16.25B 10.50 12.25A .00 ---- 100 ---- 409 3.75 3.75 .75A .75A .00 ---- 50 ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 .75 .75 .50 .50 .00 ---- 120 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 ECH MAR 23 27 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .75A .00 ---- ---- 408 ---- ---- ---- 4.00A 20.00 ---- ---- 409 ---- ---- ---- 10.50A 20.00 ---- ---- 410 18.25 19.25B 18.25 16.50A 20.00 ---- 2 ---- 411 ---- ---- ---- 12.25A 20.00 ---- ---- 415 ---- ---- ---- 15.00A 20.00 ---- ---- 420 ---- ---- ---- 18.50A 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI MAR 23 27 EVT OPT ON SI SYN FT CALL 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 17.25 19.25B 17.25 16.25A 20.00 ---- 60 ---- 2310 ---- ---- ---- 6.50A 20.00 ---- ---- 2315 ---- ---- ---- 3.50A .00 ---- ---- 2320 ---- ---- ---- 1.75A .00 ---- ---- 2325 ---- ---- ---- .75A .00 ---- ---- 2330 ---- ---- ---- 12.00B .00 ---- ---- 2335 ---- ---- ---- .50A .00 ---- ---- 2340 ---- ---- ---- .50A .00 ---- ---- 2345 2.50 2.50 .50A .50A .00 ---- 6 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2355 ---- ---- ---- .50A .00 ---- ---- 2360 ---- ---- ---- .50A .00 ---- ---- 2370 ---- ---- ---- .50A .00 ---- ---- 2375 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 ECI MAR 23 27 EVT OPT ON SI SYN FT PUT 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 2.75 2.75 .75A 3.75B .00 ---- 60 ---- 2310 ---- ---- ---- 2.50A .00 ---- ---- 2315 12.00 16.50B 12.00 16.25B 20.00 ---- 60 ---- 2320 ---- ---- ---- 6.00A 20.00 ---- ---- 2325 ---- ---- ---- 7.00A 20.00 ---- ---- 2330 ---- ---- ---- 8.00A 20.00 ---- ---- 2335 ---- ---- ---- 9.25A 20.00 ---- ---- 2340 ---- ---- ---- 10.25A 20.00 ---- ---- 2345 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 12.50A 20.00 ---- ---- 2355 ---- ---- ---- 13.50A 20.00 ---- ---- 2360 ---- ---- ---- 14.50A 20.00 ---- ---- 2370 ---- ---- ---- 16.00A 20.00 ---- ---- 2375 ---- ---- ---- 16.75A 20.00 ---- ---- 2400 ---- ---- ---- 19.50B 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 *** END OF REPORT ***