FINAL PRE-CLEARING PRICES AS OF 03/30/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1930.8 +13.4 1917.4 MAY23 ---- ---- ---- ---- 1927.9 +13.4 1914.5 JUN23 ---- ---- ---- ---- 1923.4 +13.4 1910.0 AUG23 ---- ---- ---- ---- 1919.3 +13.4 1905.9 OCT23 ---- ---- ---- ---- 1915.2 +13.4 1901.8 DEC23 ---- ---- ---- ---- 1911.1 +13.4 1897.7 FEB24 ---- ---- ---- ---- 1909.0 +13.4 1895.6 APR24 ---- ---- ---- ---- 1904.0 +13.4 1890.6 JUN24 ---- ---- ---- ---- 1899.0 +13.4 1885.6 AUG24 ---- ---- ---- ---- 1894.9 +13.4 1881.5 OCT24 ---- ---- ---- ---- 1890.8 +13.4 1877.4 DEC24 ---- ---- ---- ---- 1887.0 +13.4 1873.6 FEB25 ---- ---- ---- ---- 1884.9 ---- ---- JUN25 ---- ---- ---- ---- 1875.0 +13.4 1861.6 DEC25 ---- ---- ---- ---- 1863.0 +13.4 1849.6 JUN26 ---- ---- ---- ---- 1851.0 +13.4 1837.6 DEC26 ---- ---- ---- ---- 1843.0 +13.4 1829.6 JUN27 ---- ---- ---- ---- 1833.0 +13.4 1819.6 DEC27 ---- ---- ---- ---- 1823.0 +13.4 1809.6 JUN28 ---- ---- ---- ---- 1813.0 +13.4 1799.6 DEC28 ---- ---- ---- ---- 1803.0 +13.4 1789.6 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 229.00 UNCH 229.00 966 APR23 ---- 233.00B ---- 233.00B 233.00 +3.00 230.00 1130 MAY23 ---- ---- ---- ---- 230.00 UNCH 230.00 1022 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 1034 JLY23 ---- ---- ---- ---- 230.00 UNCH 230.00 695 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 8100 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.69 -.08 364.77 130 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 APR23 ---- ---- ---- 2374.25B 2363.50 +3.50 156 2360.00 228 118 MAY23 2376.50 2379.50B 2370.00A 2365.50A 2373.50 +8.50 232 2365.00 237 787 JUN23 2375.00 2397.75 2371.00A 2388.00B 2387.25 +7.00 1002 2380.25 800 853 JLY23 2405.50 2405.50 2401.50A 2407.50B 2400.00 +7.50 804 2392.50 670 814 AUG23 2419.50 2419.50 2398.00A 2398.25A 2410.25 +5.50 5 2404.75 282 SEP23 2414.25 2429.50 2408.00A 2413.75A 2421.25 +2.75 11 2418.50 1 12 OCT23 ---- ---- ---- ---- 2433.75 +4.75 2429.00 NOV23 ---- ---- ---- ---- 2447.50 +6.50 2441.00 DEC23 ---- ---- ---- 2453.25B 2453.00 +8.50 1 2444.50 11 JAN24 ---- ---- ---- ---- 2463.00 +9.25 2453.75 FEB24 ---- ---- ---- ---- 2474.00 +10.25 2463.75 MAR24 ---- ---- ---- ---- 2485.25 +11.00 2474.25 APR24 ---- ---- ---- ---- 2493.00 +12.00 2481.00 MAY24 ---- ---- ---- ---- 2500.50 +12.75 2487.75 JUN24 ---- ---- ---- ---- 2506.50 +13.75 2492.75 JLY24 ---- ---- ---- ---- 2516.25 +14.50 2501.75 AUG24 ---- ---- ---- ---- 2526.50 +15.25 2511.25 SEP24 ---- ---- ---- ---- 2536.25 +16.25 2520.00 OCT24 ---- ---- ---- ---- 2543.75 +17.00 2526.75 NOV24 ---- ---- ---- ---- 2555.50 +18.00 2537.50 DEC24 ---- ---- ---- ---- 2539.00 +18.75 1 2520.25 9 JAN25 ---- ---- ---- ---- 2546.00 +18.75 2527.25 FEB25 ---- ---- ---- ---- 2553.00 +18.75 2534.25 MAR25 ---- ---- ---- ---- 2560.00 +18.75 2541.25 APR25 ---- ---- ---- ---- 2569.00 +18.75 2550.25 MAY25 ---- ---- ---- ---- 2578.00 +18.75 2559.25 JUN25 ---- ---- ---- ---- 2586.00 +18.75 2567.25 JLY25 ---- ---- ---- ---- 2595.00 +18.75 2576.25 AUG25 ---- ---- ---- ---- 2603.00 +18.75 2584.25 SEP25 ---- ---- ---- ---- 2611.00 +18.75 2592.25 OCT25 ---- ---- ---- ---- 2619.00 +18.75 2600.25 NOV25 ---- ---- ---- ---- 2626.00 +18.75 2607.25 DEC25 ---- ---- ---- ---- 2634.00 +18.75 2615.25 JAN26 ---- ---- ---- ---- 2642.00 +18.75 2623.25 FEB26 ---- ---- ---- ---- 2650.00 +18.75 2631.25 MAR26 ---- ---- ---- ---- 2658.00 +18.75 2639.25 APR26 ---- ---- ---- ---- 2667.00 +18.75 2648.25 MAY26 ---- ---- ---- ---- 2675.00 +18.75 2656.25 JUN26 ---- ---- ---- ---- 2683.00 +18.75 2664.25 JLY26 ---- ---- ---- ---- 2691.00 +18.75 2672.25 AUG26 ---- ---- ---- ---- 2698.00 +18.75 2679.25 SEP26 ---- ---- ---- ---- 2706.00 +18.75 2687.25 OCT26 ---- ---- ---- ---- 2713.00 +18.75 2694.25 NOV26 ---- ---- ---- ---- 2721.00 +18.75 2702.25 DEC26 ---- ---- ---- ---- 2729.00 +18.75 2710.25 JAN27 ---- ---- ---- ---- 2739.00 +18.75 2720.25 FEB27 ---- ---- ---- ---- 2749.00 +18.75 2730.25 MAR27 ---- ---- ---- ---- 2759.00 +18.75 2740.25 APR27 ---- ---- ---- ---- 2770.00 +18.75 2751.25 MAY27 ---- ---- ---- ---- 2780.00 +18.75 2761.25 JUN27 ---- ---- ---- ---- 2790.00 +18.75 2771.25 JLY27 ---- ---- ---- ---- 2798.00 +18.75 2779.25 AUG27 ---- ---- ---- ---- 2812.00 +18.75 2793.25 SEP27 ---- ---- ---- ---- 2815.00 +18.75 2796.25 OCT27 ---- ---- ---- ---- 2822.00 +18.75 2803.25 NOV27 ---- ---- ---- ---- 2830.00 +18.75 2811.25 DEC27 ---- ---- ---- ---- 2838.00 +18.75 2819.25 JAN28 ---- ---- ---- ---- 2848.00 +18.75 2829.25 FEB28 ---- ---- ---- ---- 2858.00 +18.75 2839.25 MAR28 ---- ---- ---- ---- 2868.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2212 1936 2886 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27501 -.00120 .27621 3098 APR23 ---- ---- ---- ---- .24500 +.00003 .24497 3113 MAY23 ---- ---- ---- ---- .24250 +.00250 .24000 36 2496 JUN23 ---- ---- .24250A .24250A .24250 -.00138 .24388 2526 JLY23 ---- ---- ---- ---- .24250 -.00135 .24385 2143 AUG23 ---- ---- ---- ---- .24250 -.00135 .24385 2404 SEP23 ---- ---- ---- ---- .24250 -.00121 .24371 2105 OCT23 .24250 .24250 .24250 .24250 .24250 UNCH 5 .24250 1 1729 NOV23 .24250 .24250 .24250 .24250 .24250 -.00043 5 .24293 1810 DEC23 ---- ---- ---- ---- .24250 -.00065 .24315 1757 JAN24 ---- ---- ---- ---- .24450 UNCH .24450 25 936 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 20 924 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 20 730 APR24 ---- ---- ---- ---- .24500 UNCH .24500 20 259 MAY24 ---- ---- ---- ---- .24500 UNCH .24500 20 259 JUN24 ---- ---- ---- ---- .24500 UNCH .24500 20 259 JLY24 ---- ---- ---- ---- .24500 UNCH .24500 20 231 AUG24 ---- ---- ---- ---- .24500 UNCH .24500 20 231 SEP24 ---- ---- ---- ---- .24500 UNCH .24500 20 230 OCT24 ---- ---- ---- ---- .24500 UNCH .24500 20 229 NOV24 ---- ---- ---- ---- .24500 UNCH .24500 20 229 DEC24 ---- ---- ---- ---- .24500 UNCH .24500 20 229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 282 27927 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 767 MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 789 JUN23 ---- ---- ---- ---- 525.00 UNCH 525.00 5 625 JLY23 ---- 500.00B ---- 500.00B 490.00 +20.00 470.00 760 AUG23 ---- 480.00B ---- 480.00B 490.00 +20.00 470.00 763 SEP23 ---- ---- ---- ---- 495.00 +20.00 475.00 663 OCT23 ---- 480.00B ---- 480.00B 490.00 +20.00 470.00 548 NOV23 ---- 475.00B ---- 475.00B 490.00 +20.00 470.00 564 DEC23 ---- 475.00B ---- 475.00B 490.00 +20.00 470.00 523 JAN24 ---- 490.00B ---- 490.00B 505.00 +20.00 485.00 50 FEB24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 MAR24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 APR24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 MAY24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 JUN24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6302 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.53 UNCH 16.53 692 APR23 ---- ---- ---- ---- 17.10 -.20 17.30 757 MAY23 ---- ---- ---- ---- 17.20 -.63 17.83 735 JUN23 ---- ---- ---- ---- 17.85 -.15 18.00 774 JLY23 ---- ---- ---- ---- 17.60 -.45 18.05 30 877 AUG23 ---- ---- ---- ---- 17.60 -.80 18.40 859 SEP23 ---- ---- ---- ---- 17.86 -.74 18.60 5 854 OCT23 ---- ---- ---- ---- 17.83 -.82 18.65 851 NOV23 ---- ---- ---- ---- 18.11 -.77 18.88 834 DEC23 ---- ---- ---- ---- 17.70 -1.20 18.90 800 JAN24 ---- ---- ---- ---- 17.70 -1.25 18.95 885 FEB24 ---- ---- ---- ---- 17.70 -1.25 18.95 921 MAR24 ---- ---- ---- ---- 17.70 -1.25 18.95 899 APR24 ---- ---- ---- ---- 17.70 -1.29 18.99 807 MAY24 ---- ---- ---- ---- 17.70 -1.29 18.99 809 JUN24 ---- ---- ---- ---- 17.70 -1.29 18.99 716 JLY24 ---- ---- ---- ---- 18.15 -1.07 19.22 473 AUG24 ---- ---- ---- ---- 18.50 -.72 19.22 488 SEP24 ---- ---- ---- ---- 18.50 -.72 19.22 478 OCT24 ---- ---- ---- ---- 18.63 -.84 19.47 571 NOV24 ---- ---- ---- ---- 18.63 -.84 19.47 571 DEC24 ---- ---- ---- ---- 18.63 -.84 19.47 523 JAN25 ---- ---- ---- ---- 19.13 -1.25 20.38 353 FEB25 ---- ---- ---- ---- 19.00 -1.38 20.38 353 MAR25 ---- ---- ---- ---- 19.00 -1.38 20.38 277 APR25 ---- ---- ---- ---- 19.13 -1.37 20.50 142 MAY25 ---- ---- ---- ---- 19.13 -1.37 20.50 142 JUN25 ---- ---- ---- ---- 19.13 -1.37 20.50 55 JLY25 ---- ---- ---- ---- 19.20 -1.55 20.75 100 AUG25 ---- ---- ---- ---- 19.20 -1.55 20.75 100 SEP25 ---- ---- ---- ---- 19.20 -1.55 20.75 100 OCT25 ---- ---- ---- ---- 19.28 -1.60 20.88 25 NOV25 ---- ---- ---- ---- 19.28 -1.60 20.88 25 DEC25 ---- ---- ---- ---- 19.28 -1.60 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 17871 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 323.22 -.78 324.00 13 2361 APR23 ---- ---- ---- ---- 335.00 UNCH 335.00 22 2452 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 2223 JUN23 ---- ---- ---- ---- 328.00 UNCH 328.00 3 2126 JLY23 ---- ---- ---- ---- 318.00 UNCH 318.00 1739 AUG23 ---- ---- ---- ---- 318.00 UNCH 318.00 1726 SEP23 ---- ---- ---- ---- 318.00 UNCH 318.00 1686 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 1418 NOV23 ---- ---- ---- ---- 318.00 UNCH 318.00 1269 DEC23 ---- ---- ---- ---- 318.00 UNCH 318.00 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 38 18832 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- 830.00B ---- 830.00B 830.00 +1.00 829.00 1049 APR23 839.00 840.00 839.00 840.00 840.00 +5.00 24 835.00 93 532 MAY23 ---- ---- ---- 821.00B 825.00 +5.00 3 820.00 13 701 JUN23 ---- ---- ---- ---- 815.00 +1.00 814.00 5 977 JLY23 ---- ---- ---- ---- 795.00 +1.00 794.00 700 AUG23 ---- ---- ---- ---- 786.00 +1.00 785.00 583 SEP23 770.00 770.00 770.00 770.00 770.00 UNCH 5 770.00 19 662 OCT23 ---- ---- ---- ---- 760.00 UNCH 760.00 260 NOV23 ---- ---- ---- ---- 760.00 UNCH 760.00 1087 DEC23 ---- ---- ---- ---- 760.00 UNCH 760.00 260 JAN24 ---- ---- ---- ---- 760.00 UNCH 760.00 50 FEB24 ---- ---- ---- ---- 760.00 UNCH 760.00 50 MAR24 ---- ---- ---- ---- 760.00 UNCH 760.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 130 6961 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 454.00 -1.00 455.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 430.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 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 APR23 1965.9 1984.4 1954.9 1980.8A 1980.3 +13.4 9979 1966.9 88563 26915 MAY23 1973.0 1993.3 1962.7 1988.6A 1988.5 +13.3 1194 1975.2 1423 1593 JUN23 1982.7 2002.4 1971.6 1998.0 1997.7 +13.2 168691 1984.5 145716 388841 AUG23 1999.7 2020.1 1989.6 2015.9 2015.6 +13.5 3428 2002.1 4969 25809 OCT23 2010.0 2036.4B 2007.0 2032.3A 2033.6 +14.4 385 2019.2 183 8349 DEC23 2033.4 2055.2 2023.8 2051.7A 2051.8 +16.2 717 2035.6 340 18561 FEB24 2054.8 2072.0 2049.4A 2068.9A 2067.9 +16.6 54 2051.3 61 1994 APR24 2088.2 2088.6 2088.2 2084.9A 2083.1 +16.7 26 2066.4 61 665 JUN24 2102.2 2102.2 2102.2 2100.8A 2098.2 +16.7 10 2081.5 26 592 AUG24 ---- ---- ---- 2086.2A 2111.1 +16.8 4 2094.3 10 40 OCT24 2109.2 2109.2 2109.2 2109.1A 2123.5 +16.8 2 2106.7 1 33 DEC24 2112.0 2121.1 2112.0 2133.6B 2136.6 +17.1 6 2119.5 17 455 FEB25 ---- ---- ---- ---- 2152.7 ---- ---- JUN25 ---- ---- ---- 2169.6B 2174.0 +17.1 2156.9 4 DEC25 ---- ---- ---- ---- 2200.2 +17.1 2183.1 8 JUN26 ---- ---- ---- ---- 2214.7 +17.1 2197.6 DEC26 ---- ---- ---- ---- 2239.0 +17.1 2221.9 2 JUN27 ---- ---- ---- ---- 2253.5 +17.1 2236.4 DEC27 ---- ---- ---- ---- 2275.8 +17.1 2258.7 JUN28 ---- ---- ---- ---- 2287.4 +17.1 2270.3 DEC28 ---- ---- ---- ---- 2306.7 +17.1 2289.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 184496 241370 473861 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1983.5 ---- ---- 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 JUN23 .0 .1B -.1 -.1 .0 UNCH 1323 .0 AUG23 .0 .0 -.1 .0B .0 UNCH 31 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1354 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1979.90 +13.80 1966.10 04 ---- ---- ---- ---- 1979.90 +13.80 1966.10 05 ---- ---- ---- ---- 1979.90 +13.85 1966.05 06 ---- ---- ---- ---- 1979.90 +13.85 1966.05 11 ---- ---- ---- ---- 1979.90 +13.85 1966.05 12 ---- ---- ---- ---- 1979.90 +13.85 1966.05 13 ---- ---- ---- ---- 1979.90 +13.85 1966.05 14 ---- ---- ---- ---- 1979.90 +13.85 1966.05 17 ---- ---- ---- ---- 1979.90 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 110 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 260 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 1340 HG Copper Futures APR23 4.1200 4.1205 4.0790 4.1105A 4.0905 +.0050 363 4.0855 636 3552 MAY23 4.0815 4.1345 4.0585 4.1115 4.0915 +.0050 69864 4.0865 74239 114249 JUN23 4.0760 4.1295B 4.0640 4.1175B 4.0955 +.0070 276 4.0885 287 2782 JLY23 4.0860 4.1400 4.0660A 4.1195 4.0995 +.0065 16838 4.0930 17050 53513 AUG23 4.1035 4.1240 4.1035 4.1235A 4.1030 +.0065 12 4.0965 43 821 SEP23 4.0885 4.1430 4.0700 4.1225A 4.1040 +.0070 4664 4.0970 4316 16477 OCT23 4.1285 4.1285 4.0950A 4.1285 4.1080 +.0070 15 4.1010 13 498 NOV23 4.1315 4.1315 4.0970A 4.1315 4.1115 +.0085 37 4.1030 16 435 DEC23 4.1035 4.1320 4.0820A 4.1265A 4.1065 +.0080 1983 4.0985 2495 15841 JAN24 4.1250 4.1255B 4.0945A 4.1235A 4.1090 +.0075 7 4.1015 16 227 FEB24 4.1250 4.1250 4.0970A 4.1265B 4.1100 +.0085 3 4.1015 14 387 MAR24 4.1090 4.1245 4.1055 4.1245 4.1055 +.0090 88 4.0965 93 3848 APR24 4.1200 4.1200 4.0900A 4.1200 4.1055 +.0090 4 4.0965 6 326 MAY24 4.1030 4.1100 4.1030 4.1175B 4.1015 +.0085 17 4.0930 52 518 JUN24 ---- 4.1095B 4.0870A 4.0870A 4.1015 +.0090 4.0925 6 316 JLY24 ---- ---- ---- 4.0710A 4.0980 +.0090 7 4.0890 38 364 AUG24 ---- 4.1040B 4.0830A 4.0830A 4.0960 +.0095 4.0865 3 121 SEP24 ---- 4.1015B 4.0805A 4.0800A 4.0950 +.0100 4.0850 8 168 OCT24 ---- 4.0955B ---- 4.0955B 4.0925 +.0100 4.0825 1 95 NOV24 ---- ---- ---- 4.0935B 4.0950 +.0100 4.0850 1 119 DEC24 ---- 4.0890B 4.0765A 4.0640A 4.0875 +.0100 4.0775 1 278 JAN25 ---- ---- ---- ---- 4.0875 +.0100 4.0775 93 FEB25 ---- ---- ---- 4.0945B 4.0930 +.0100 4.0830 MAR25 ---- ---- ---- 4.0800B 4.0785 +.0100 4.0685 8 MAY25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 JLY25 ---- ---- ---- ---- 4.0775 +.0100 4.0675 SEP25 ---- ---- ---- ---- 4.0770 +.0100 4.0670 DEC25 ---- ---- ---- ---- 4.0765 +.0100 4.0665 MAR26 ---- ---- ---- ---- 4.0925 +.0100 4.0825 MAY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 JLY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 SEP26 ---- ---- ---- ---- 4.1170 +.0100 4.1070 DEC26 ---- ---- ---- 4.1165A 4.1275 +.0100 4.1175 2 2 MAR27 ---- ---- ---- ---- 4.1250 +.0100 4.1150 MAY27 ---- ---- ---- ---- 4.1225 +.0100 4.1125 JLY27 ---- ---- ---- ---- 4.1200 +.0100 4.1100 SEP27 ---- ---- ---- ---- 4.1175 +.0100 4.1075 DEC27 ---- ---- ---- ---- 4.1300 +.0100 4.1200 MAR28 ---- ---- ---- ---- 4.1275 +.0100 4.1175 MAY28 ---- ---- ---- ---- 4.1250 +.0100 4.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94178 99336 215038 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 133 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.1105 -.0060 4.1165 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0485 +.0004 4.0481 1803 APR23 ---- ---- ---- ---- 4.0906 +.0050 4.0856 1367 MAY23 ---- ---- ---- ---- 4.0919 +.0052 4.0867 1484 JUN23 ---- ---- ---- ---- 4.0959 +.0070 4.0889 1033 JLY23 ---- ---- ---- ---- 4.0999 +.0065 4.0934 874 AUG23 ---- ---- ---- ---- 4.1031 +.0066 4.0965 827 SEP23 ---- ---- ---- ---- 4.1044 +.0070 4.0974 1058 OCT23 ---- ---- ---- ---- 4.1083 +.0071 4.1012 1058 NOV23 ---- ---- ---- ---- 4.1110 +.0084 4.1026 1028 DEC23 ---- ---- ---- ---- 4.1068 +.0080 4.0988 1042 JAN24 ---- ---- ---- ---- 4.1091 +.0076 4.1015 1099 FEB24 ---- ---- ---- ---- 4.1096 +.0086 4.1010 498 MAR24 ---- ---- ---- ---- 4.1055 +.0090 4.0965 498 APR24 ---- ---- ---- ---- 4.1051 +.0089 4.0962 498 MAY24 ---- ---- ---- ---- 4.1015 +.0085 4.0930 498 JUN24 ---- ---- ---- ---- 4.1011 +.0090 4.0921 498 JLY24 ---- ---- ---- ---- 4.0978 +.0090 4.0888 498 AUG24 ---- ---- ---- ---- 4.0959 +.0095 4.0864 SEP24 ---- ---- ---- ---- 4.0948 +.0100 4.0848 OCT24 ---- ---- ---- ---- 4.0927 +.0100 4.0827 NOV24 ---- ---- ---- ---- 4.0943 +.0100 4.0843 DEC24 ---- ---- ---- ---- 4.0875 +.0100 4.0775 JAN25 ---- ---- ---- ---- 4.0880 +.0100 4.0780 MAR25 ---- ---- ---- ---- 4.0785 +.0100 4.0685 MAY25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 JLY25 ---- ---- ---- ---- 4.0775 +.0100 4.0675 SEP25 ---- ---- ---- ---- 4.0770 +.0100 4.0670 DEC25 ---- ---- ---- ---- 4.0765 +.0100 4.0665 MAR26 ---- ---- ---- ---- 4.0925 +.0100 4.0825 MAY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 JLY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 SEP26 ---- ---- ---- ---- 4.1170 +.0100 4.1070 DEC26 ---- ---- ---- ---- 4.1275 +.0100 4.1175 MAR27 ---- ---- ---- ---- 4.1250 +.0100 4.1150 MAY27 ---- ---- ---- ---- 4.1225 +.0100 4.1125 JLY27 ---- ---- ---- ---- 4.1200 +.0100 4.1100 SEP27 ---- ---- ---- ---- 4.1175 +.0100 4.1075 DEC27 ---- ---- ---- ---- 4.1300 +.0100 4.1200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15661 HGT COPPER TAS FUTURES MAY23 .0000 .0015B -.0005 .0015B .0000 UNCH 705 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 140 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 4 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 16 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 865 HRC NYMEX STEEL FUTURES MAR23 ---- ---- ---- ---- 1059.00 UNCH 1059.00 3375 APR23 1170.00 1170.00 1165.00 1170.00 1165.00 -5.00 28 1170.00 186 4874 MAY23 1135.00 1135.00 1105.00 1120.00 1109.00 -11.00 128 1120.00 220 6000 JUN23 1015.00 1022.00 1007.00 1020.00 1009.00 -6.00 96 1015.00 67 4466 JLY23 920.00 940.00 920.00 940.00 921.00 +1.00 80 920.00 17 2333 AUG23 883.00 895.00 880.00 892.00A 890.00 +7.00 52 883.00 24 1984 SEP23 870.00 874.00 863.00 874.00 865.00 +2.00 24 863.00 35 1930 OCT23 860.00 860.00 860.00 860.00 860.00 +11.00 6 849.00 13 1716 NOV23 849.00 849.00 846.00A 845.00A 849.00 +9.00 1 840.00 5 1527 DEC23 830.00 830.00 818.00 821.00B 827.00 +3.00 67 824.00 15 1577 JAN24 ---- ---- ---- ---- 826.00 +3.00 823.00 40 145 FEB24 ---- ---- ---- ---- 826.00 +3.00 823.00 40 173 MAR24 ---- ---- ---- ---- 803.00 +3.00 800.00 41 123 APR24 ---- ---- ---- ---- 803.00 +3.00 800.00 66 MAY24 825.00 825.00 825.00 825.00 803.00 +3.00 1 800.00 135 JUN24 ---- 800.00B ---- 800.00B 800.00 +24.00 776.00 60 JLY24 ---- ---- ---- ---- 800.00 +24.00 776.00 AUG24 ---- ---- ---- ---- 800.00 +24.00 776.00 75 SEP24 ---- ---- ---- ---- 800.00 +24.00 776.00 OCT24 ---- ---- ---- ---- 800.00 +24.00 776.00 NOV24 ---- ---- ---- ---- 800.00 +24.00 776.00 25 DEC24 ---- ---- ---- ---- 800.00 +24.00 776.00 JAN25 ---- ---- ---- ---- 800.00 +24.00 776.00 FEB25 ---- ---- ---- ---- 800.00 +24.00 776.00 MAR25 ---- ---- ---- ---- 800.00 +24.00 776.00 APR25 ---- ---- ---- ---- 800.00 +24.00 776.00 MAY25 ---- ---- ---- ---- 800.00 +24.00 776.00 JUN25 ---- ---- ---- ---- 800.00 +24.00 776.00 JLY25 ---- ---- ---- ---- 800.00 +24.00 776.00 AUG25 ---- ---- ---- ---- 800.00 +24.00 776.00 SEP25 ---- ---- ---- ---- 800.00 +24.00 776.00 OCT25 ---- ---- ---- ---- 800.00 +24.00 776.00 NOV25 ---- ---- ---- ---- 800.00 +24.00 776.00 DEC25 ---- ---- ---- ---- 800.00 +24.00 776.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 703 30584 LED Lead Futures 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 MAR24 ---- ---- ---- ---- 2348.50 ---- ---- LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 68.28 -.05 68.33 5 APR23 ---- ---- ---- ---- 62.00 UNCH 62.00 9 MAY23 ---- ---- ---- ---- 57.50 UNCH 57.50 23 JUN23 ---- ---- ---- ---- 55.50 UNCH 55.50 98 JLY23 ---- ---- ---- ---- 53.63 +1.88 51.75 10 125 AUG23 ---- ---- ---- ---- 53.13 +1.38 51.75 10 130 SEP23 ---- ---- ---- ---- 52.63 +.88 51.75 10 105 OCT23 ---- ---- ---- ---- 51.63 -.12 51.75 10 162 NOV23 ---- ---- ---- ---- 51.13 -.62 51.75 10 156 DEC23 ---- ---- ---- ---- 50.63 -1.04 51.67 15 88 JAN24 ---- ---- ---- ---- 49.88 -1.62 51.50 5 6 FEB24 ---- ---- ---- ---- 50.88 -.62 51.50 5 6 MAR24 ---- ---- ---- ---- 50.88 UNCH 50.88 APR24 ---- ---- ---- ---- 50.25 -.50 50.75 MAY24 ---- ---- ---- ---- 50.25 -.50 50.75 JUN24 ---- ---- ---- ---- 50.25 -.50 50.75 JLY24 ---- ---- ---- ---- 50.00 -.50 50.50 AUG24 ---- ---- ---- ---- 50.00 -.50 50.50 SEP24 ---- ---- ---- ---- 50.00 -.50 50.50 OCT24 ---- ---- ---- ---- 50.00 -.50 50.50 NOV24 ---- ---- ---- ---- 50.00 -.50 50.50 DEC24 ---- ---- ---- ---- 50.00 -.50 50.50 JAN25 ---- ---- ---- ---- 50.00 -.50 50.50 FEB25 ---- ---- ---- ---- 50.00 -.50 50.50 MAR25 ---- ---- ---- ---- 50.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 913 MGC Micro Gold Futures APR23 1964.4 1983.9 1955.8 1980.8 1980.3 +13.4 4390 1966.9 38674 10840 JUN23 1982.6 2002.4 1972.6 1998.1 1997.7 +13.2 63788 1984.5 29108 11991 AUG23 1999.5 2020.0 1992.5 2016.2B 2015.6 +13.5 454 2002.1 496 841 OCT23 2015.4 2037.8 2011.3 2034.2B 2033.6 +14.4 54 2019.2 38 264 DEC23 2030.5 2055.0 2028.0 2053.0B 2051.8 +16.2 55 2035.6 27 454 FEB24 2060.0 2070.6 2060.0 2067.8A 2067.9 +16.6 4 2051.3 4 114 APR24 2060.4 2083.9 2060.4 2085.0B 2083.1 +16.7 8 2066.4 8 39 JUN24 ---- ---- ---- 2071.0A 2098.2 +16.7 2 2081.5 6 AUG24 ---- ---- ---- 2097.3B 2111.1 +16.8 2094.3 1 OCT24 ---- ---- ---- ---- 2123.5 +16.8 2106.7 DEC24 ---- ---- ---- 2122.3B 2136.6 +17.1 2119.5 5 FEB25 ---- ---- ---- ---- 2152.7 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68755 68355 24555 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0810 4.1340 4.0590A 4.1120 4.0915 +.0050 4433 4.0865 4806 1577 JUN23 4.0925 4.0925 4.0925 4.0925 4.0955 +.0070 1 4.0885 4 JLY23 4.0835 4.1400 4.0670A 4.1100A 4.0995 +.0065 227 4.0930 147 205 AUG23 ---- ---- ---- ---- 4.1030 +.0065 4.0965 SEP23 4.1000 4.1305 4.1000 4.0905A 4.1040 +.0070 6 4.0970 5 30 OCT23 ---- ---- ---- ---- 4.1080 +.0070 4.1010 NOV23 ---- ---- ---- ---- 4.1115 +.0085 4.1030 DEC23 ---- ---- ---- 4.0890A 4.1065 +.0080 4.0985 3 JAN24 ---- ---- ---- ---- 4.1090 +.0075 4.1015 FEB24 ---- ---- ---- ---- 4.1100 +.0085 4.1015 MAR24 ---- ---- ---- ---- 4.1055 +.0090 4.0965 1 APR24 ---- ---- ---- ---- 4.1055 +.0090 4.0965 MAY24 ---- ---- ---- ---- 4.1015 +.0085 4.0930 JUN24 ---- ---- ---- ---- 4.1015 +.0090 4.0925 JLY24 ---- ---- ---- ---- 4.0980 +.0090 4.0890 AUG24 ---- ---- ---- ---- 4.0960 +.0095 4.0865 SEP24 ---- ---- ---- ---- 4.0950 +.0100 4.0850 OCT24 ---- ---- ---- ---- 4.0925 +.0100 4.0825 NOV24 ---- ---- ---- ---- 4.0950 +.0100 4.0850 DEC24 ---- ---- ---- ---- 4.0875 +.0100 4.0775 JAN25 ---- ---- ---- ---- 4.0875 +.0100 4.0775 FEB25 ---- ---- ---- ---- 4.0930 +.0100 4.0830 MAR25 ---- ---- ---- ---- 4.0785 +.0100 4.0685 MAY25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 JLY25 ---- ---- ---- ---- 4.0775 +.0100 4.0675 SEP25 ---- ---- ---- ---- 4.0770 +.0100 4.0670 DEC25 ---- ---- ---- ---- 4.0765 +.0100 4.0665 MAR26 ---- ---- ---- ---- 4.0925 +.0100 4.0825 MAY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 JLY26 ---- ---- ---- ---- 4.1050 +.0100 4.0950 SEP26 ---- ---- ---- ---- 4.1170 +.0100 4.1070 DEC26 ---- ---- ---- ---- 4.1275 +.0100 4.1175 MAR27 ---- ---- ---- ---- 4.1250 +.0100 4.1150 MAY27 ---- ---- ---- ---- 4.1225 +.0100 4.1125 JLY27 ---- ---- ---- ---- 4.1200 +.0100 4.1100 SEP27 ---- ---- ---- ---- 4.1175 +.0100 4.1075 DEC27 ---- ---- ---- ---- 4.1300 +.0100 4.1200 MAR28 ---- ---- ---- ---- 4.1275 +.0100 4.1175 MAY28 ---- ---- ---- ---- 4.1250 +.0100 4.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4667 4958 1820 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.77 +.06 73.71 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 ---- ---- ---- ---- 24.53 -.25 24.78 11 OCT23 ---- ---- ---- ---- 23.90 -.05 23.95 17 NOV23 ---- ---- ---- ---- 23.90 -.05 23.95 17 DEC23 ---- ---- ---- ---- 23.90 -.05 23.95 17 JAN24 ---- ---- ---- ---- 23.78 UNCH 23.78 17 FEB24 ---- ---- ---- ---- 23.30 UNCH 23.30 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 929.9 UNCH 929.9 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures MAY23 4.0800 4.1340 4.0600A 4.1120 4.0920 +.0060 238 4.0860 239 301 JUN23 ---- ---- ---- 4.0640A 4.0960 +.0080 4.0880 1 20 JLY23 4.1200 4.1400B 4.0680A 4.1180B 4.1000 +.0060 6 4.0940 5 33 AUG23 ---- ---- ---- ---- 4.1040 +.0080 4.0960 SEP23 4.1200 4.1420B 4.0720A 4.1180A 4.1040 +.0060 3 4.0980 3 5 OCT23 ---- ---- ---- ---- 4.1080 +.0060 4.1020 NOV23 ---- ---- ---- ---- 4.1120 +.0080 4.1040 DEC23 ---- ---- ---- ---- 4.1060 +.0080 4.0980 JAN24 ---- ---- ---- ---- 4.1100 +.0080 4.1020 FEB24 ---- ---- ---- ---- 4.1100 +.0080 4.1020 MAR24 ---- ---- ---- ---- 4.1060 +.0100 4.0960 APR24 ---- ---- ---- ---- 4.1060 +.0100 4.0960 MAY24 ---- ---- ---- ---- 4.1020 +.0080 4.0940 JUN24 ---- ---- ---- ---- 4.1020 +.0100 4.0920 JLY24 ---- ---- ---- ---- 4.0980 +.0080 4.0900 AUG24 ---- ---- ---- ---- 4.0960 +.0100 4.0860 SEP24 ---- ---- ---- ---- 4.0960 +.0100 4.0860 OCT24 ---- ---- ---- ---- 4.0920 +.0100 4.0820 NOV24 ---- ---- ---- ---- 4.0960 +.0100 4.0860 DEC24 ---- ---- ---- ---- 4.0880 +.0100 4.0780 JAN25 ---- ---- ---- ---- 4.0880 +.0100 4.0780 FEB25 ---- ---- ---- ---- 4.0940 +.0100 4.0840 MAR25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 MAY25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 JLY25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 SEP25 ---- ---- ---- ---- 4.0780 +.0100 4.0680 DEC25 ---- ---- ---- ---- 4.0760 +.0100 4.0660 MAR26 ---- ---- ---- ---- 4.0920 +.0100 4.0820 MAY26 ---- ---- ---- ---- 4.1060 +.0100 4.0960 JLY26 ---- ---- ---- ---- 4.1060 +.0100 4.0960 SEP26 ---- ---- ---- ---- 4.1180 +.0100 4.1080 DEC26 ---- ---- ---- ---- 4.1280 +.0100 4.1180 MAR27 ---- ---- ---- ---- 4.1260 +.0100 4.1160 MAY27 ---- ---- ---- ---- 4.1220 +.0100 4.1120 JLY27 ---- ---- ---- ---- 4.1200 +.0100 4.1100 SEP27 ---- ---- ---- ---- 4.1180 +.0100 4.1080 DEC27 ---- ---- ---- ---- 4.1300 +.0100 4.1200 MAR28 ---- ---- ---- ---- 4.1280 +.0100 4.1180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 248 359 QI E-Mini Silver Futures MAY23 23.4500 24.1000 23.3750A 24.0500B 23.9890 +.5230 379 23.4660 202 347 JLY23 23.7500 24.2625B 23.5750A 24.2250A 24.1820 +.5240 27 23.6580 12 74 SEP23 24.0000 24.4500B 23.7625A 23.9625A 24.3790 +.5360 6 23.8430 24 DEC23 24.4750 24.7375B 24.0000A 24.5875A 24.6690 +.5830 14 24.0860 1 16 JAN24 ---- ---- ---- 24.4125B 24.7640 +.6000 24.1640 MAR24 ---- ---- ---- 24.2000A 24.8850 +.6160 24.2690 MAY24 24.5000 24.5000 24.5000 24.7750B 25.0210 +.6380 2 24.3830 6 JLY24 ---- ---- ---- ---- 25.1420 +.6690 24.4730 SEP24 ---- ---- ---- ---- 25.3010 +.6690 24.6320 DEC24 ---- ---- ---- ---- 25.6020 +.6690 24.9330 JAN25 ---- ---- ---- ---- 25.7220 +.6690 25.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 428 215 467 QO E-Mini Gold Futures JUN23 1983.25 2002.25 1971.50 1998.00 1997.70 +13.20 1782 1984.50 822 651 AUG23 1997.50 2019.00B 1997.50 2015.75A 2015.60 +13.50 5 2002.10 3 33 OCT23 2027.00 2028.00B 2027.00 2016.75A 2033.60 +14.40 1 2019.20 6 DEC23 2040.50 2054.00 2040.00 2052.00A 2051.80 +16.20 7 2035.60 34 FEB24 ---- ---- ---- 2041.25A 2067.90 +16.60 2051.30 8 APR24 ---- ---- ---- 2057.00A 2083.10 +16.70 2066.40 25 JUN24 ---- ---- ---- 2071.25A 2098.20 +16.70 2081.50 AUG24 ---- ---- ---- ---- 2111.10 +16.80 2094.30 OCT24 ---- ---- ---- ---- 2123.50 +16.80 2106.70 2 DEC24 ---- ---- ---- ---- 2136.60 +17.10 2119.50 2 FEB25 ---- ---- ---- ---- 2152.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1795 825 761 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 436.99 UNCH 436.99 APR23 437.65 438.30B 437.45 438.30B 438.10 -.45 27 438.55 36 69 MAY23 ---- ---- ---- ---- 441.40 -.45 441.85 JUN23 438.30 438.30 438.05A 438.95B 438.10 -.45 27 438.55 3 300 AUG23 ---- ---- ---- ---- 438.75 -.45 439.20 OCT23 ---- ---- ---- ---- 439.40 -.45 439.85 DEC23 ---- ---- ---- ---- 440.05 -.45 440.50 FEB24 ---- ---- ---- ---- 440.70 -.45 441.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 39 369 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1972.55 UNCH 1972.55 APR23 ---- 1987.20B ---- 1987.20B 1984.70 UNCH 1984.70 10 51 MAY23 ---- ---- ---- ---- 1991.20 UNCH 1991.20 JUN23 ---- 1994.30B 1990.10A 1990.10A 1994.10 UNCH 1994.10 3 300 AUG23 ---- ---- ---- ---- 1994.70 UNCH 1994.70 OCT23 ---- ---- ---- ---- 1995.30 UNCH 1995.30 DEC23 ---- ---- ---- ---- 1995.90 UNCH 1995.90 FEB24 ---- ---- ---- ---- 1996.50 UNCH 1996.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 351 SI Silver Futures APR23 23.985 23.985 23.605 23.810A 23.902 +.511 93 23.391 188 237 MAY23 23.440 24.100 23.370 24.045 23.989 +.523 63247 23.466 42583 89797 JUN23 ---- ---- ---- ---- 24.076 ---- ---- JLY23 23.630 24.270B 23.560 24.240B 24.182 +.524 3684 23.658 2334 17643 SEP23 23.800 24.425 23.800 24.450B 24.379 +.536 1020 23.843 945 6104 DEC23 24.065 24.710 24.060 24.740B 24.669 +.583 636 24.086 216 3821 JAN24 ---- ---- ---- 24.785B 24.764 +.600 24.164 146 MAR24 24.500 24.945 24.500 24.925A 24.885 +.616 79 24.269 10 457 MAY24 ---- ---- 24.260A 24.260A 25.021 +.638 8 24.383 140 JLY24 ---- ---- ---- 24.835B 25.142 +.669 24.473 4 SEP24 ---- ---- ---- 24.820B 25.301 +.669 24.632 DEC24 ---- ---- ---- 25.355B 25.602 +.669 24.933 10 JAN25 ---- ---- ---- ---- 25.722 +.669 25.053 JLY25 ---- ---- ---- ---- 25.765 +.669 25.096 3 DEC25 ---- ---- ---- ---- 25.877 +.669 25.208 JLY26 ---- ---- ---- ---- 26.668 +.669 25.999 5 DEC26 ---- ---- ---- ---- 26.770 +.669 26.101 JLY27 ---- ---- ---- ---- 26.878 +.669 26.209 DEC27 ---- ---- ---- ---- 26.980 +.669 26.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68767 46276 118367 SIL Micro Silver Futures APR23 23.700 23.975 23.630 23.965A 23.902 +.511 76 23.391 51 344 MAY23 23.490 24.100 23.365 24.045 23.989 +.523 9899 23.466 6691 5589 JUN23 ---- ---- ---- ---- 24.076 ---- ---- JLY23 23.620 24.260B 23.580 24.240 24.182 +.524 216 23.658 117 475 SEP23 24.205 24.400 24.085 24.290A 24.379 +.536 11 23.843 3 111 DEC23 24.055 24.660 24.050A 24.740B 24.669 +.583 54 24.086 56 234 JAN24 ---- ---- ---- 24.660B 24.764 +.600 24.164 1 MAR24 ---- ---- ---- ---- 24.885 +.616 24.269 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10256 6918 6754 SIT SILVER TAS FUTURES MAY23 .000 .002B -.003 .000 .000 UNCH 678 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 42 .000 SEP23 ---- ---- ---- ---- .000 UNCH 41 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 761 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.837 +.512 23.325 04 ---- ---- ---- ---- 23.835 +.510 23.325 05 ---- ---- ---- ---- 23.835 +.509 23.326 06 ---- ---- ---- ---- 23.837 +.511 23.326 11 ---- ---- ---- ---- 23.837 +.511 23.326 12 ---- ---- ---- ---- 23.837 +.511 23.326 13 ---- ---- ---- ---- 23.837 +.511 23.326 14 ---- ---- ---- ---- 23.837 +.511 23.326 17 ---- ---- ---- ---- 23.837 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 126.01 UNCH 126.01 330 APR23 ---- 126.99B 122.61A 122.61A 125.86 +1.32 124.54 205 MAY23 ---- 125.74B 121.41A 121.41A 124.64 +1.25 123.39 JUN23 ---- ---- ---- ---- 124.10 +2.38 121.72 JLY23 ---- ---- ---- ---- 123.51 +2.35 121.16 AUG23 ---- ---- ---- ---- 121.85 +2.35 119.50 SEP23 ---- ---- ---- ---- 120.23 +2.38 117.85 OCT23 ---- ---- ---- ---- 120.22 +2.34 117.88 NOV23 ---- ---- ---- ---- 118.72 +2.47 116.25 DEC23 ---- ---- ---- ---- 117.29 +2.64 114.65 JAN24 ---- ---- ---- ---- 116.82 +2.54 114.28 FEB24 ---- ---- ---- ---- 115.97 +2.80 113.17 MAR24 ---- ---- ---- ---- 115.17 +3.10 112.07 APR24 ---- ---- ---- ---- 114.30 +2.94 111.36 MAY24 ---- ---- ---- ---- 113.50 +3.25 110.25 JUN24 ---- ---- ---- ---- 112.70 +3.56 109.14 JLY24 ---- ---- ---- ---- 111.97 +3.41 108.56 AUG24 ---- ---- ---- ---- 111.22 +3.77 107.45 SEP24 ---- ---- ---- ---- 110.52 +4.18 106.34 OCT24 ---- ---- ---- ---- 109.82 +4.00 105.82 NOV24 ---- ---- ---- ---- 109.17 +4.47 104.70 DEC24 ---- ---- ---- ---- 108.57 +4.99 103.58 JAN25 ---- ---- ---- ---- 107.91 +5.89 102.02 FEB25 ---- ---- ---- ---- 107.31 +5.29 102.02 MAR25 ---- ---- ---- ---- 106.71 +4.69 102.02 APR25 ---- ---- ---- ---- 106.16 +4.14 102.02 MAY25 ---- ---- ---- ---- 105.61 +3.59 102.02 JUN25 ---- ---- ---- ---- 105.11 +3.09 102.02 JLY25 ---- ---- ---- ---- 104.62 +2.60 102.02 AUG25 ---- ---- ---- ---- 104.17 +2.15 102.02 SEP25 ---- ---- ---- ---- 103.72 +1.70 102.02 OCT25 ---- ---- ---- ---- 103.27 +1.25 102.02 NOV25 ---- ---- ---- ---- 102.82 +.80 102.02 DEC25 ---- ---- ---- ---- 102.42 +.40 102.02 JAN26 ---- ---- ---- ---- 101.87 +2.45 99.42 FEB26 ---- ---- ---- ---- 101.47 +2.05 99.42 MAR26 ---- ---- ---- ---- 101.07 +1.65 99.42 APR26 ---- ---- ---- ---- 100.68 +1.26 99.42 MAY26 ---- ---- ---- ---- 100.28 +.86 99.42 JUN26 ---- ---- ---- ---- 99.88 +.46 99.42 JLY26 ---- ---- ---- ---- 99.48 +.06 99.42 AUG26 ---- ---- ---- ---- 99.13 -.29 99.42 SEP26 ---- ---- ---- ---- 98.78 -.64 99.42 OCT26 ---- ---- ---- ---- 98.43 -.99 99.42 NOV26 ---- ---- ---- ---- 98.08 -1.34 99.42 DEC26 ---- ---- ---- ---- 97.91 -1.51 99.42 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 ---- ---- ---- ---- 1980.3 +13.4 1966.9 JUN23 ---- ---- ---- ---- 1997.7 +13.2 1984.5 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0915 +.0050 4.0865 JLY23 ---- ---- ---- ---- 4.0995 +.0065 4.0930 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 23.989 +.523 23.466 JLY23 ---- ---- ---- ---- 24.182 +.524 23.658 ZNC ZINC Futures 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 MAR24 ---- ---- ---- ---- 2297.0 ---- ---- AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 750.00 +7.50 742.50 1675 ---- ---- ---- ---- 725.00 +7.50 717.50 1700 ---- ---- ---- ---- 700.00 +7.50 692.50 1725 ---- ---- ---- ---- 675.00 +7.50 667.50 1750 ---- ---- ---- ---- 650.00 +7.50 642.50 1775 ---- ---- ---- ---- 625.00 +7.50 617.50 1800 ---- ---- 587.50A 587.50A 600.00 +7.50 592.50 1825 ---- 583.00B 562.50A 562.50A 575.00 +7.50 567.50 1850 ---- 558.25B 537.50A 537.50A 550.00 +7.50 542.50 1875 ---- 533.25B 512.75A 512.75A 525.00 +7.50 517.50 1900 ---- 508.25B 487.75A 487.75A 500.00 +7.25 492.75 1925 ---- 483.50B 463.00A 463.00A 475.25 +7.25 468.00 1950 ---- 458.75B 438.25A 438.25A 450.50 +7.25 443.25 1975 ---- 434.00B 413.50A 413.50A 425.75 +7.25 418.50 2000 ---- 409.25B 389.00A 389.00A 401.00 +7.00 394.00 2025 ---- 384.75B 364.50A 364.50A 376.50 +7.00 369.50 2050 ---- 360.50B 340.25A 340.25A 352.25 +7.00 345.25 2075 ---- 336.25B 316.25A 316.25A 328.00 +7.00 321.00 2100 ---- 312.25B 292.25A 292.25A 304.00 +7.00 297.00 2125 ---- 288.25B 268.75A 268.75A 280.25 +6.75 273.50 2150 ---- 265.00B 245.50A 245.50A 256.75 +6.50 250.25 2175 ---- 241.75B 223.00A 223.00A 234.00 +6.25 227.75 2200 ---- 219.50B 201.00A 201.00A 211.50 +5.75 205.75 2225 ---- 197.75B 180.00A 180.00A 190.00 +5.25 184.75 2250 ---- 177.00B 160.25A 160.25A 169.50 +4.75 164.75 2275 ---- 157.25B 141.75A 141.75A 150.25 +4.50 145.75 2300 ---- 138.75B 124.25A 124.25A 132.00 +3.75 128.25 10 2325 ---- 121.25B 108.25A 108.25A 115.25 +3.50 111.75 2350 ---- 105.25B 93.50A 93.50A 99.50 +2.75 96.75 2375 ---- 90.75B 80.00A 80.00A 85.50 +2.25 83.25 2400 ---- 77.50B 68.00A 68.00A 72.75 +1.75 71.00 2425 ---- 65.75B 57.50A 57.50A 61.75 +1.25 60.50 2450 ---- 55.50B 48.50A 48.50A 52.00 +.75 51.25 2475 ---- 46.75B 40.75A 40.75A 43.75 +.50 43.25 20 2500 ---- 39.25B 34.25A 34.25A 36.75 +.25 36.50 10 2525 ---- 32.75B 29.00A 29.00A 31.00 +.25 30.75 2550 ---- 27.50B 24.50A 24.50A 26.00 UNCH 26.00 2575 ---- 23.00B 20.75A 20.75A 21.75 -.25 22.00 2600 ---- 19.50B 17.25A 17.25A 18.50 UNCH 18.50 50 2625 ---- 16.25B 14.75A 14.75A 15.50 -.25 15.75 2650 ---- 13.50B 12.50A 12.50A 13.00 -.25 13.25 100 2675 ---- 11.50B 10.50A 11.50B 11.00 -.25 11.25 2700 ---- ---- 9.00A 9.00A 9.25 -.50 9.75 50 2725 ---- ---- 7.75A 7.75A 7.75 -.50 8.25 2750 ---- ---- 6.75A 6.75A 6.50 -.50 7.00 2775 ---- ---- 5.75A 5.75A 5.50 -.50 6.00 2800 ---- ---- ---- ---- 4.75 -.25 5.00 2825 ---- ---- ---- ---- 4.00 -.25 4.25 2850 ---- ---- ---- ---- 3.25 -.50 3.75 2875 ---- ---- ---- ---- 2.75 -.50 3.25 2900 ---- ---- ---- ---- 2.25 -.50 2.75 2925 ---- ---- ---- ---- 2.00 -.50 2.50 2950 ---- ---- ---- ---- 1.75 -.25 2.00 2975 ---- ---- ---- ---- 1.50 -.25 1.75 3000 ---- ---- ---- ---- 1.25 -.25 1.50 3025 ---- ---- ---- ---- 1.00 -.25 1.25 3050 ---- ---- ---- ---- 1.00 -.25 1.25 3075 ---- ---- ---- ---- .75 -.25 1.00 3100 ---- ---- ---- ---- .75 -.25 1.00 3125 ---- ---- ---- ---- .50 -.25 .75 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .50 UNCH .50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 760.25 +5.50 754.75 1675 ---- 741.75B 725.75A 725.75A 735.25 +5.50 729.75 1700 ---- 719.50B 700.75A 700.75A 710.25 +5.50 704.75 1725 ---- 694.75B 675.75A 675.75A 685.25 +5.50 679.75 1750 ---- 669.75B 651.00A 651.00A 660.25 +5.50 654.75 1775 ---- 645.00B 626.25A 626.25A 635.25 +5.50 629.75 1800 ---- 620.25B 601.50A 601.50A 610.50 +5.75 604.75 1825 ---- 595.50B 576.75A 576.75A 585.75 +5.75 580.00 1850 ---- 570.75B 552.25A 552.25A 561.00 +5.75 555.25 1875 ---- 546.25B 527.75A 527.75A 536.50 +5.75 530.75 1900 ---- 522.00B 503.50A 503.50A 512.25 +5.75 506.50 1925 ---- 497.75B 479.25A 479.25A 488.00 +5.75 482.25 1950 ---- 473.50B 455.25A 455.25A 464.00 +5.75 458.25 1975 ---- 449.75B 431.25A 431.25A 440.00 +5.50 434.50 2000 ---- 426.00B 407.75A 407.75A 416.50 +5.50 411.00 2025 ---- 402.50B 384.25A 384.25A 393.00 +5.25 387.75 2050 ---- 379.25B 361.25A 361.25A 369.75 +5.00 364.75 2075 ---- 356.50B 338.75A 338.75A 347.00 +4.75 342.25 2100 ---- 334.00B 316.50A 316.50A 324.75 +4.75 320.00 2125 ---- 312.00B 294.75A 294.75A 302.75 +4.25 298.50 2150 ---- 290.50B 273.75A 273.75A 281.50 +4.00 277.50 2175 ---- 269.50B 253.50A 253.50A 260.75 +3.75 257.00 2200 ---- 249.25B 234.00A 234.00A 240.75 +3.50 237.25 2225 ---- 229.75B 215.25A 215.25A 221.75 +3.50 218.25 2250 ---- 211.25B 197.50A 197.50A 203.50 +3.25 200.25 2275 ---- 193.25B 180.50A 180.50A 186.25 +3.00 183.25 2300 ---- 176.50B 164.25A 164.25A 169.75 +2.75 167.00 2325 ---- 160.50B 149.25A 149.25A 154.25 +2.25 152.00 2350 ---- 145.50B 135.00A 135.00A 139.75 +2.00 137.75 2375 ---- 131.50B 122.00A 122.00A 126.25 +1.50 124.75 2400 ---- 118.50B 109.75A 109.75A 113.50 +1.00 112.50 2425 ---- 106.50B 98.50A 98.50A 102.00 +.50 101.50 10 2450 ---- 95.50B 88.50A 88.50A 91.50 +.25 91.25 2475 ---- 85.50B 79.25A 79.25A 82.00 UNCH 82.00 2500 ---- 76.50B 70.75A 70.75A 73.50 UNCH 73.50 5 2525 ---- 68.25B 63.25A 63.25A 65.75 UNCH 65.75 2550 ---- 60.75B 56.75A 56.75A 58.75 -.25 59.00 2575 ---- 54.25B 50.75A 50.75A 52.50 -.25 52.75 2600 ---- 48.50B 45.50A 45.50A 47.00 UNCH 47.00 2625 ---- 43.25B 40.50A 40.50A 42.00 UNCH 42.00 2650 ---- 38.50B 36.25A 36.25A 37.50 -.25 37.75 2675 ---- 34.25B 32.50A 32.50A 33.50 -.25 33.75 2700 ---- 30.75B 29.00A 30.75B 30.00 UNCH 30.00 75 2725 ---- 27.50B 26.00A 27.50B 27.00 UNCH 27.00 2750 ---- 24.50B 23.50A 24.50B 24.00 -.25 24.25 2775 ---- 22.00B 21.00A 22.00B 21.50 -.25 21.75 2800 ---- ---- 19.00A 19.00A 19.25 -.25 19.50 2825 ---- ---- 17.00A 17.00A 17.25 -.25 17.50 2850 ---- ---- 15.50A 15.50A 15.50 -.25 15.75 2875 ---- 14.25B ---- 14.25B 14.00 UNCH 14.00 2900 ---- ---- ---- ---- 12.50 -.25 12.75 2925 ---- ---- ---- ---- 11.25 -.25 11.50 2950 ---- ---- ---- ---- 10.25 -.25 10.50 2975 ---- ---- ---- ---- 9.25 -.25 9.50 3000 ---- ---- ---- ---- 8.25 -.25 8.50 3025 ---- ---- ---- ---- 7.50 -.25 7.75 3050 ---- ---- ---- ---- 6.75 -.25 7.00 3075 ---- ---- ---- ---- 6.25 -.25 6.50 3100 ---- ---- ---- ---- 5.50 -.25 5.75 3125 ---- ---- ---- ---- 5.00 -.25 5.25 3150 ---- ---- ---- ---- 4.50 -.50 5.00 3175 ---- ---- ---- ---- 4.25 -.25 4.50 10 3200 ---- ---- ---- ---- 3.75 -.25 4.00 3225 ---- ---- ---- ---- 3.50 -.25 3.75 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 696.25 ---- ---- 1750 ---- ---- ---- ---- 671.50 ---- ---- 1775 ---- ---- ---- ---- 646.75 ---- ---- 1800 ---- ---- ---- ---- 622.25 ---- ---- 1825 ---- ---- ---- ---- 598.00 ---- ---- 1850 ---- ---- ---- ---- 573.75 ---- ---- 1875 ---- ---- ---- ---- 549.75 ---- ---- 1900 ---- ---- ---- ---- 526.25 ---- ---- 1925 ---- ---- ---- ---- 502.75 ---- ---- 1950 ---- ---- ---- ---- 479.75 ---- ---- 1975 ---- ---- ---- ---- 456.75 ---- ---- 2000 ---- ---- ---- ---- 434.25 ---- ---- 2025 ---- ---- ---- ---- 412.00 ---- ---- 2050 ---- ---- ---- ---- 390.25 ---- ---- 2075 ---- ---- ---- ---- 369.00 ---- ---- 2100 ---- ---- ---- ---- 348.00 ---- ---- 2125 ---- ---- ---- ---- 327.50 ---- ---- 2150 ---- ---- ---- ---- 307.75 ---- ---- 2175 ---- ---- ---- ---- 288.50 ---- ---- 2200 ---- ---- ---- ---- 269.75 ---- ---- 2225 ---- ---- ---- ---- 251.75 ---- ---- 2250 ---- ---- ---- ---- 234.50 ---- ---- 2275 ---- ---- ---- ---- 218.00 ---- ---- 2300 ---- ---- ---- ---- 202.25 ---- ---- 2325 ---- ---- ---- ---- 187.25 ---- ---- 2350 ---- ---- ---- ---- 173.00 ---- ---- 2375 ---- ---- ---- 162.00A 159.75 ---- ---- 2400 ---- ---- ---- 149.50A 147.50 ---- ---- 2425 ---- ---- ---- 138.00A 135.75 ---- ---- 2450 ---- ---- ---- 127.25A 125.00 ---- ---- 2475 ---- ---- ---- 117.25A 115.00 ---- ---- 2500 ---- ---- ---- 108.00A 105.50 ---- ---- 2525 ---- ---- ---- 99.50A 97.00 ---- ---- 2550 ---- ---- ---- 91.75A 89.00 ---- ---- 2575 ---- ---- ---- 84.50A 81.75 ---- ---- 2600 ---- ---- ---- 78.00A 75.00 ---- ---- 2625 ---- ---- ---- 70.25A 68.75 ---- ---- 2650 ---- ---- ---- 64.75A 63.00 ---- ---- 2675 ---- ---- ---- 59.50A 57.75 ---- ---- 2700 ---- ---- ---- 54.75A 53.00 ---- ---- 2725 ---- ---- ---- 50.50A 48.75 ---- ---- 2750 ---- ---- ---- 46.50A 44.75 ---- ---- 2775 ---- ---- ---- 43.00A 41.00 ---- ---- 2800 ---- ---- ---- 39.50A 37.50 ---- ---- 2825 ---- ---- ---- 36.50A 34.50 ---- ---- 2850 ---- ---- ---- 33.75A 31.75 ---- ---- 2875 ---- ---- ---- 31.25A 29.00 ---- ---- 2900 ---- ---- ---- 29.00A 26.75 ---- ---- 2925 ---- ---- ---- 27.00A 24.50 ---- ---- 2950 ---- ---- ---- 25.00A 22.50 ---- ---- 2975 ---- ---- ---- 22.75A 20.75 ---- ---- 3000 ---- ---- ---- 21.00A 19.00 ---- ---- 3025 ---- ---- ---- ---- 17.50 ---- ---- 3050 ---- ---- ---- ---- 16.25 ---- ---- 3075 ---- ---- ---- ---- 14.75 ---- ---- 3100 ---- ---- ---- ---- 13.75 ---- ---- 3125 ---- ---- ---- ---- 12.75 ---- ---- 3150 ---- ---- ---- ---- 11.75 ---- ---- 3175 ---- ---- ---- ---- 10.75 ---- ---- 3200 ---- ---- ---- ---- 10.00 ---- ---- 3225 ---- ---- ---- ---- 9.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 340 AX MAY23 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 -.25 .50 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .50 -.25 .75 1900 ---- ---- ---- ---- .75 -.25 1.00 1925 ---- ---- ---- ---- .75 -.50 1.25 1950 ---- ---- ---- ---- 1.00 -.50 1.50 1975 ---- ---- ---- ---- 1.50 -.25 1.75 2000 ---- ---- ---- ---- 1.75 -.50 2.25 2025 ---- ---- ---- ---- 2.25 -.50 2.75 2050 ---- ---- ---- ---- 3.00 -.50 3.50 2075 ---- ---- ---- ---- 3.75 -.50 4.25 2100 ---- ---- ---- ---- 4.75 -.50 5.25 2125 ---- ---- ---- ---- 6.00 -.50 6.50 2150 ---- ---- 7.50A 7.50A 7.50 -1.00 8.50 2175 ---- ---- 9.50A 9.50A 9.50 -1.25 10.75 16 2200 ---- ---- 12.00A 12.00A 12.25 -1.50 13.75 2225 ---- ---- 15.50A 15.50A 15.50 -2.25 17.75 2250 ---- 23.00B 19.75A 23.00B 20.00 -2.75 22.75 2275 ---- 29.00B 25.00A 29.00B 25.50 -3.25 28.75 2300 ---- 36.50B 31.50A 36.50B 32.25 -3.75 36.00 2325 ---- 45.00B 39.00A 45.00B 40.25 -4.25 44.50 2350 ---- 55.25B 47.75A 55.25B 49.75 -4.50 54.25 2375 ---- 67.00B 58.00A 67.00B 60.50 -5.25 65.75 2400 ---- 80.50B 70.00A 80.50B 72.75 -5.75 78.50 2425 ---- 95.50B 83.25A 95.50B 86.50 -6.25 92.75 2450 ---- 111.50B 98.00A 111.00B 102.00 -6.50 108.50 2475 ---- 127.75B 114.00A 127.75B 118.50 -7.00 125.50 2500 ---- 146.25B 131.50A 146.25B 136.50 -7.25 143.75 2525 ---- 165.75B 150.00A 165.75B 155.50 -7.50 163.00 2550 ---- 186.25B 169.75A 186.25B 175.50 -7.50 183.00 2575 ---- 207.50B 190.25A 207.50B 196.50 -7.50 204.00 2600 ---- 229.50B 211.25A 229.50B 217.75 -7.75 225.50 2625 ---- 251.75B 233.25A 251.75B 240.00 -7.50 247.50 2650 ---- 274.25B 255.50A 274.25B 262.50 -7.75 270.25 2675 ---- 297.25B 278.25A 297.25B 285.25 -7.75 293.00 2700 ---- 320.75B 301.25A 320.75B 308.50 -7.75 316.25 2725 ---- 344.25B 324.50A 344.25B 332.00 -8.00 340.00 2750 ---- 368.00B 348.25A 368.00B 355.75 -7.75 363.50 2775 ---- 392.00B 372.00A 392.00B 379.75 -7.75 387.50 2800 ---- 416.25B 396.25A 416.25B 403.75 -8.00 411.75 2825 ---- 440.50B 420.50A 440.50B 428.00 -8.00 436.00 2850 ---- 465.00B 444.75A 465.00B 452.50 -7.75 460.25 2875 ---- 489.50B 469.25A 489.50B 476.75 -8.00 484.75 2900 ---- 514.25B 493.75A 514.25B 501.50 -7.75 509.25 2925 ---- 539.00B 518.50A 539.00B 526.00 -8.00 534.00 2950 ---- 563.50B 543.25A 563.50B 550.75 -7.75 558.50 2975 ---- 588.50B 568.00A 588.50B 575.50 -7.75 583.25 3000 ---- 613.25B 592.75A 613.25B 600.50 -7.50 608.00 3025 ---- 638.00B 617.50A 638.00B 625.25 -7.75 633.00 3050 ---- 663.00B 642.50A 663.00B 650.25 -7.50 657.75 3075 ---- 687.75B 667.25A 687.75B 675.00 -7.75 682.75 3100 ---- 712.75B 692.25A 712.75B 700.00 -7.50 707.50 3125 ---- 737.75B 717.00A 737.75B 725.00 -7.50 732.50 3150 ---- 762.75B 742.00A 762.75B 750.00 -7.50 757.50 3175 ---- 787.50B 767.00A 787.50B 775.00 -7.50 782.50 3200 ---- 812.50B 792.00A 812.50B 800.00 -7.50 807.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- 1.00 +.25 .75 1750 ---- ---- ---- ---- 1.25 +.50 .75 1775 ---- ---- ---- ---- 1.50 +.50 1.00 20 1800 ---- ---- ---- ---- 1.75 +.25 1.50 1825 ---- ---- ---- ---- 2.25 +.50 1.75 1850 ---- ---- ---- ---- 2.50 +.25 2.25 1875 ---- ---- ---- ---- 3.25 +.50 2.75 1900 ---- ---- ---- ---- 3.75 +.25 3.50 1925 ---- ---- ---- ---- 4.75 +.50 4.25 1950 ---- ---- ---- ---- 5.50 +.25 5.25 1975 ---- ---- ---- ---- 6.75 +.25 6.50 2000 ---- ---- ---- ---- 8.00 UNCH 8.00 2025 ---- ---- ---- ---- 9.50 -.25 9.75 2050 ---- ---- 11.50A 11.50A 11.25 -.50 11.75 2075 ---- ---- 13.50A 13.50A 13.50 -.75 14.25 2100 ---- ---- 16.00A 16.00A 16.00 -1.00 17.00 2125 ---- ---- 19.00A 19.00A 19.00 -1.25 20.25 2150 ---- ---- 22.75A 22.75A 22.50 -1.50 24.00 2175 ---- ---- 27.00A 27.00A 26.75 -1.75 28.50 2200 ---- ---- 31.75A 31.75A 31.75 -2.00 33.75 2225 ---- ---- 37.25A 37.25A 37.50 -2.25 39.75 2250 ---- ---- 43.50A 43.50A 44.25 -2.25 46.50 150 2275 ---- ---- 50.75A 50.75A 51.75 -2.50 54.25 2300 ---- ---- 58.75A 58.75A 60.25 -2.75 63.00 2325 ---- ---- 67.75A 67.75A 69.50 -3.25 72.75 2350 ---- ---- 77.75A 77.75A 79.75 -3.75 83.50 2375 ---- ---- 88.50A 88.50A 91.00 -4.25 95.25 10 2400 ---- ---- 100.50A 100.50A 103.50 -4.50 108.00 2425 ---- 121.75B 113.25A 113.25A 116.75 -4.75 121.50 2450 ---- 136.50B 127.25A 127.25A 131.00 -5.25 136.25 2475 ---- 152.25B 142.00A 152.00B 146.50 -5.25 151.75 2500 ---- 168.50B 157.75A 168.50B 162.75 -5.50 168.25 2525 ---- 186.00B 174.25A 186.00B 179.75 -5.50 185.25 2550 ---- 204.25B 191.75A 204.25B 197.75 -5.50 203.25 2575 ---- 223.25B 210.00A 223.25B 216.25 -5.75 222.00 2600 ---- 242.75B 229.00A 242.75B 235.50 -5.75 241.25 2625 ---- 263.25B 248.50A 263.25B 255.50 -5.50 261.00 2650 ---- 284.00B 268.75A 284.00B 276.00 -5.50 281.50 2675 ---- 305.25B 289.50A 305.25B 297.00 -5.50 302.50 2700 ---- 327.00B 310.75A 327.00B 318.25 -5.50 323.75 2725 ---- 349.00B 332.25A 349.00B 340.00 -5.50 345.50 2750 ---- 371.25B 354.25A 371.25B 362.00 -5.50 367.50 2775 ---- 393.75B 376.50A 393.75B 384.50 -5.50 390.00 2800 ---- 416.50B 399.00A 416.50B 407.00 -5.50 412.50 2825 ---- 439.50B 422.00A 439.50B 430.00 -5.50 435.50 2850 ---- 462.50B 445.00A 462.50B 453.25 -5.50 458.75 2875 ---- 486.00B 468.25A 486.00B 476.50 -5.50 482.00 2900 ---- 509.50B 491.50A 509.50B 500.00 -5.50 505.50 2925 ---- 533.25B 515.00A 533.25B 523.75 -5.50 529.25 2950 ---- 557.00B 538.75A 557.00B 547.50 -5.75 553.25 2975 ---- 581.00B 562.75A 581.00B 571.50 -5.50 577.00 3000 ---- 605.00B 586.75A 605.00B 595.50 -5.75 601.25 3025 ---- 629.25B 610.75A 629.25B 619.75 -5.50 625.25 3050 ---- 653.50B 635.00A 653.50B 644.00 -5.75 649.75 3075 ---- 677.75B 659.50A 677.75B 668.25 -5.75 674.00 3100 ---- 702.25B 683.75A 702.25B 692.75 -5.75 698.50 3125 ---- 726.75B 708.25A 726.75B 717.25 -5.75 723.00 3150 ---- 751.25B 732.75A 751.25B 741.75 -5.75 747.50 3175 ---- 776.00B 757.50A 776.00B 766.50 -5.50 772.00 3200 ---- 800.75B 782.00A 800.75B 791.00 -5.75 796.75 3225 ---- 825.50B 806.75A 825.50B 815.75 -5.75 821.50 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 2.00 ---- ---- 1750 ---- ---- ---- ---- 2.50 ---- ---- 1775 ---- ---- ---- ---- 3.25 ---- ---- 1800 ---- ---- ---- 6.75A 3.75 ---- ---- 1825 ---- ---- ---- 7.50A 4.75 ---- ---- 1850 ---- ---- ---- 8.50A 5.75 ---- ---- 1875 ---- ---- ---- 9.50A 6.75 ---- ---- 1900 ---- ---- ---- 10.75A 8.25 ---- ---- 1925 ---- ---- ---- 12.25A 9.75 ---- ---- 1950 ---- ---- ---- 14.00A 11.75 ---- ---- 1975 ---- ---- ---- 15.75A 13.75 ---- ---- 2000 ---- ---- ---- 18.25A 16.25 ---- ---- 2025 ---- ---- ---- 20.75A 18.75 ---- ---- 2050 ---- ---- ---- 23.75A 22.00 ---- ---- 2075 ---- ---- ---- 27.75A 25.50 ---- ---- 2100 ---- ---- ---- 31.75A 29.50 ---- ---- 2125 ---- ---- ---- 36.25A 33.75 ---- ---- 2150 ---- ---- ---- 41.25A 38.75 ---- ---- 2175 ---- ---- ---- 46.75A 44.25 ---- ---- 2200 ---- ---- ---- 53.00A 50.50 ---- ---- 2225 ---- ---- ---- 59.75A 57.25 ---- ---- 2250 ---- ---- ---- 67.25A 64.75 ---- ---- 2275 ---- ---- ---- 75.50A 73.00 ---- ---- 2300 ---- ---- ---- 86.00A 82.00 ---- ---- 2325 ---- ---- ---- 95.75A 91.75 ---- ---- 2350 ---- ---- ---- 106.25A 102.50 ---- ---- 2375 ---- ---- ---- 117.75A 114.00 ---- ---- 2400 ---- ---- ---- 129.75A 126.25 ---- ---- 2425 ---- ---- ---- 143.00A 139.50 ---- ---- 2450 ---- ---- ---- 156.75A 153.50 ---- ---- 2475 ---- ---- ---- 171.50A 168.25 ---- ---- 2500 ---- ---- ---- 187.00A 183.75 ---- ---- 2525 ---- ---- ---- 203.25A 199.75 ---- ---- 2550 ---- ---- ---- ---- 216.75 ---- ---- 2575 ---- ---- ---- ---- 234.00 ---- ---- 2600 ---- ---- ---- ---- 252.25 ---- ---- 2625 ---- ---- ---- ---- 270.75 ---- ---- 2650 ---- ---- ---- ---- 289.75 ---- ---- 2675 ---- ---- ---- ---- 309.50 ---- ---- 2700 ---- ---- ---- ---- 329.50 ---- ---- 2725 ---- ---- ---- ---- 349.75 ---- ---- 2750 ---- ---- ---- ---- 370.50 ---- ---- 2775 ---- ---- ---- ---- 391.75 ---- ---- 2800 ---- ---- ---- ---- 413.25 ---- ---- 2825 ---- ---- ---- ---- 435.00 ---- ---- 2850 ---- ---- ---- ---- 457.00 ---- ---- 2875 ---- ---- ---- ---- 479.25 ---- ---- 2900 ---- ---- ---- ---- 501.75 ---- ---- 2925 ---- ---- ---- ---- 524.50 ---- ---- 2950 ---- ---- ---- ---- 547.25 ---- ---- 2975 ---- ---- ---- ---- 570.25 ---- ---- 3000 ---- ---- ---- ---- 593.50 ---- ---- 3025 ---- ---- ---- ---- 617.00 ---- ---- 3050 ---- ---- ---- ---- 640.50 ---- ---- 3075 ---- ---- ---- ---- 664.25 ---- ---- 3100 ---- ---- ---- ---- 688.00 ---- ---- 3125 ---- ---- ---- ---- 711.75 ---- ---- 3150 ---- ---- ---- ---- 735.75 ---- ---- 3175 ---- ---- ---- ---- 760.00 ---- ---- 3200 ---- ---- ---- ---- 784.00 ---- ---- 3225 ---- ---- ---- ---- 808.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 365.70B 339.50A 339.50A 362.70 +13.20 349.50 1640 ---- 360.70B 334.50A 334.50A 357.70 +13.20 344.50 1645 ---- 355.70B 329.50A 329.50A 352.70 +13.20 339.50 1650 ---- 350.80B 323.90A 323.90A 347.70 +13.20 334.50 1655 ---- 345.70B 319.50A 319.50A 342.70 +13.20 329.50 1660 ---- 340.70B 314.50A 314.50A 337.70 +13.20 324.50 1665 ---- 335.70B 309.50A 309.50A 332.70 +13.20 319.50 1670 ---- 330.60B 304.50A 304.50A 327.70 +13.20 314.50 1675 ---- 325.60B 299.50A 299.50A 322.70 +13.20 309.50 1680 ---- 320.70B 294.50A 294.50A 317.70 +13.20 304.50 1685 ---- 315.70B 289.50A 289.50A 312.70 +13.20 299.50 1690 ---- 310.70B 284.50A 284.50A 307.70 +13.20 294.50 1695 ---- 305.70B 279.50A 279.50A 302.70 +13.20 289.50 1700 ---- 300.80B 273.90A 273.90A 297.70 +13.20 284.50 1705 ---- 295.70B 269.50A 269.50A 292.70 +13.20 279.50 1710 ---- 290.70B 264.50A 264.50A 287.70 +13.20 274.50 1715 ---- 285.60B 259.50A 259.50A 282.70 +13.20 269.50 1720 ---- 280.70B 254.50A 254.50A 277.70 +13.20 264.50 1725 ---- 275.70B 249.50A 249.50A 272.70 +13.20 259.50 1730 ---- 270.70B 244.50A 244.50A 267.70 +13.20 254.50 1735 ---- 265.70B 239.50A 239.50A 262.70 +13.20 249.50 1740 ---- 260.70B 234.50A 234.50A 257.70 +13.20 244.50 1745 ---- 255.70B 229.50A 229.50A 252.70 +13.20 239.50 1750 ---- 252.10B 223.90A 223.90A 247.70 +13.20 234.50 1755 ---- 245.60B 219.50A 219.50A 242.70 +13.20 229.50 1760 ---- 240.70B 214.50A 214.50A 237.70 +13.20 224.50 1765 ---- 235.70B 209.60A 209.60A 232.70 +13.20 219.50 1770 ---- 230.70B 204.60A 204.60A 227.70 +13.20 214.50 1775 ---- 227.10B 199.60A 199.60A 222.70 +13.20 209.50 1780 ---- 220.70B 194.60A 194.60A 217.70 +13.20 204.50 1785 ---- 215.80B 189.60A 189.60A 212.70 +13.20 199.50 1790 ---- 210.80B 184.60A 184.60A 207.70 +13.20 194.50 1795 ---- 205.80B 179.60A 179.60A 202.70 +13.20 189.50 1800 ---- 202.10B 174.00A 174.00A 197.70 +13.20 184.50 1805 ---- 195.80B 169.60A 169.60A 192.80 +13.30 179.50 1810 ---- 190.80B 164.60A 164.60A 187.80 +13.30 174.50 1815 ---- 185.80B 159.60A 159.60A 182.80 +13.30 169.50 1820 ---- 180.80B 154.60A 154.60A 177.80 +13.30 164.50 1825 ---- 177.10B 149.60A 149.60A 172.80 +13.30 159.50 1830 ---- 170.80B 144.60A 144.60A 167.80 +13.20 154.60 1835 ---- 165.10B 139.60A 139.60A 162.80 +13.20 149.60 1 1840 ---- 160.80B 134.60A 134.60A 157.80 +13.20 144.60 1845 ---- 155.10B 129.60A 129.60A 152.80 +13.20 139.60 2 1850 ---- 152.10B 124.00A 124.00A 147.80 +13.20 134.60 1855 ---- 145.10B 119.70A 119.70A 142.80 +13.20 129.60 1 1860 ---- 140.90B 114.70A 114.70A 137.80 +13.20 124.60 1865 ---- 135.10B 109.70A 109.70A 132.80 +13.20 119.60 4 1870 ---- 130.10B 104.70A 104.70A 127.80 +13.20 114.60 1 1875 ---- 127.20B 99.60A 99.60A 122.80 +13.20 109.60 2 1880 ---- 120.10B 94.70A 94.70A 117.80 +13.10 104.70 20 1885 ---- 115.10B 89.70A 89.70A 112.80 +13.10 99.70 4 1890 ---- 110.20B 84.80A 84.80A 107.90 +13.20 94.70 1 1895 ---- 105.20B 79.80A 79.80A 102.90 +13.10 89.80 2 1900 ---- 102.30B 74.30A 74.30A 97.90 +13.10 84.80 1905 ---- 95.20B 70.00A 70.00A 92.90 +13.00 79.90 5 1910 ---- 91.00B 65.10A 65.10A 87.90 +13.00 74.90 1915 ---- 86.00B 60.30A 60.30A 83.00 +13.00 70.00 1920 ---- 80.40B 55.50A 55.50A 78.00 +12.80 65.20 2 1925 ---- 77.30B 50.70A 50.70A 73.00 +12.70 60.30 2 1930 ---- 71.20B 46.10A 46.10A 68.10 +12.50 55.60 1935 ---- 65.40B 41.60A 41.60A 63.20 +12.30 50.90 2 1940 ---- 60.50B 37.10A 37.10A 58.30 +12.00 46.30 7 1945 ---- 55.60B 32.70A 32.70A 53.40 +11.60 41.80 1 1950 ---- 52.70B 28.40A 28.40A 48.60 +11.20 37.40 10 1955 ---- 47.90B 25.00A 25.00A 43.90 +10.70 33.20 1960 ---- 43.20B 21.70A 21.70A 39.30 +10.10 29.20 25 1965 ---- 38.70B 18.40A 18.40A 34.80 +9.30 25.50 1970 ---- 34.20B 15.50A 15.50A 30.50 +8.50 22.00 42 1975 ---- 30.00B 12.60A 12.60A 26.50 +7.60 46 18.90 5 1980 11.20 25.90B 10.50A 25.90B 22.70 +6.70 4 16.00 15 1985 12.90 22.20B 8.70A 22.20B 19.20 +5.70 61 13.50 2 1990 10.90 18.80B 7.10A 18.80B 16.20 +4.90 12 11.30 2 4 1995 ---- 15.80B 5.90A 5.90A 13.50 +4.20 9.30 2 2000 5.20 13.20B 4.80A 11.30A 11.20 +3.50 22 7.70 48 289 2005 6.10 10.80B 4.00A 10.40B 9.20 +2.90 6 6.30 2 11 2010 4.60 8.80B 3.30A 8.80B 7.50 +2.30 10 5.20 123 2015 3.50 7.10B 2.70A 6.60B 6.10 +1.80 30 4.30 7 9 2020 2.40 5.70B 2.20A 5.00A 4.90 +1.40 9 3.50 17 21 2025 ---- 4.60B 1.80A 1.80A 4.00 +1.10 1 2.90 8 8 2030 3.40 3.70B 1.50A 3.40A 3.20 +.80 2 2.40 3 3 2035 1.60 3.00B 1.30A 1.30A 2.60 +.60 2 2.00 6 2040 1.30 2.60 1.00A 2.20 2.10 +.50 6 1.60 251 2045 ---- 2.00B .90A .90A 1.70 +.30 1.40 2 7 2050 1.50 1.70 .70A 1.70 1.40 +.30 5 1.10 2 17 2055 ---- 1.30B .60A .60A 1.10 +.10 1.00 2060 ---- 1.10B .60A .60A 1.00 +.20 .80 2 2065 ---- .90B .50A .50A .80 +.10 .70 6 2070 ---- .70B .40A .40A .70 +.10 1 .60 1 19 2075 ---- .60B .40A .40A .60 +.10 .50 8 2080 ---- .50B ---- .50B .50 +.10 .40 1 2085 ---- ---- .30A .30A .40 UNCH .40 2090 ---- ---- .30A .30A .30 -.10 .40 2 2095 ---- ---- ---- ---- .30 UNCH .30 2100 .30 .30 .30 .30 .30 UNCH 1 .30 25 2105 ---- ---- .20A .20A .20 -.10 .30 2110 ---- ---- ---- ---- .20 UNCH .20 10 2115 ---- ---- ---- ---- .20 UNCH 15 .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 1 2135 ---- ---- ---- ---- .10 -.10 .20 1 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 UNCH .10 9 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 1 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 2175 ---- ---- ---- ---- .10 UNCH .10 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 11 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 1 47 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 93 1050 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 .10 .10 .10 .10 UNCH 300 .10 2 1685 .10 .10 .10 .10 .10 UNCH 250 .10 1690 .10 .10 .10 .10 .10 UNCH 250 .10 1695 .10 .10 .10 .10 .10 UNCH 200 .10 1700 .10 .10 .10 .10 .10 UNCH 201 .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 20 1725 ---- ---- ---- ---- .10 UNCH .10 21 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 .10 .10 .10 .10 .10 UNCH 50 .10 22 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 .10 .10 .10 .10 .10 UNCH 5 .10 100 100 1765 ---- ---- ---- ---- .10 UNCH .10 100 100 1770 ---- ---- ---- ---- .10 UNCH .10 100 119 1775 ---- ---- ---- ---- .10 UNCH .10 100 125 1780 .10 .10 .10 .10 .10 UNCH 4 .10 102 113 1785 ---- ---- ---- ---- .10 UNCH .10 100 100 1790 ---- ---- ---- ---- .10 UNCH .10 100 100 1795 .20 .20 .20 .20 .10 UNCH 160 .10 101 101 1800 ---- ---- ---- ---- .10 UNCH .10 3 10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .10 UNCH .10 3 1845 .10 .10 .10 .10 .10 UNCH 1 .10 1 1850 .20 .20 .20 .20 .10 UNCH 33 .10 19 1855 .10 .10 .10 .10 .10 UNCH 1 .10 1 1860 .20 .20 .10 .10 .10 UNCH 15 .10 2 4 1865 .20 .20 .10 .10 .10 UNCH 21 .10 1 20 1870 ---- ---- ---- ---- .20 UNCH .20 5 1875 ---- ---- ---- ---- .20 UNCH .20 3 1880 ---- ---- ---- ---- .20 UNCH .20 1 1885 ---- ---- ---- ---- .20 UNCH .20 1890 ---- ---- ---- ---- .20 -.10 16 .30 14 1895 ---- ---- ---- ---- .20 -.10 .30 9 1900 ---- ---- ---- ---- .20 -.10 .30 27 1905 ---- ---- .30A .30A .20 -.20 15 .40 3 1910 .20 .20 .20 .20 .30 -.20 2 .50 5 8 1915 .40 .70B .40 .40 .30 -.30 1 .60 2 310 1920 .40 .90B .40 .40 .30 -.40 17 .70 1 24 1925 ---- 1.20B .40A 1.20B .40 -.50 .90 1 30 1930 .60 1.50B .50A .50A .40 -.70 2 1.10 56 1935 ---- 2.00B .50A 2.00B .50 -.90 1.40 10 1940 ---- 2.70B .60A 2.70B .60 -1.20 1.80 19 19 1945 3.30 3.50B .70A .70A .80 -1.50 5 2.30 17 28 1950 4.50 4.60B .80 .80 1.00 -1.90 18 2.90 13 168 1955 ---- 5.90B 1.10A 5.90B 1.20 -2.50 3.70 16 19 1960 5.10 7.40B 1.40A 1.40A 1.60 -3.20 65 4.80 1 50 1965 6.90 9.30B 1.90A 3.10B 2.10 -3.90 33 6.00 3 244 1970 8.20 11.60B 2.40A 2.40A 2.80 -4.70 55 7.50 1 12 1975 13.00 14.10B 3.20A 3.30A 3.80 -5.60 16 9.40 2 283 1980 14.90 17.00B 4.20A 5.20B 5.00 -6.50 9 11.50 11 18 1985 ---- 20.20B 5.50A 20.00B 6.60 -7.40 1 14.00 1 17 1990 ---- 23.60B 7.10A 23.60B 8.50 -8.30 16.80 52 1995 ---- 26.60B 9.10A 26.40B 10.80 -9.00 19.80 9 2000 22.10 30.50B 11.40A 14.00B 13.50 -9.70 6 23.20 4 2005 ---- 34.50B 14.20A 34.50B 16.50 -10.30 26.80 9 2010 ---- 38.90B 17.20A 38.80B 19.80 -10.90 30.70 1 2015 ---- 43.30B 20.40A 43.20B 23.40 -11.40 34.80 2020 ---- 47.50B 24.00A 47.20B 27.20 -11.80 39.00 2025 ---- 52.20B 27.90A 52.00B 31.30 -12.10 43.40 1 2030 ---- 56.70B 31.90A 56.70B 35.50 -12.30 47.80 2035 ---- 61.40B 36.20A 61.40B 39.90 -12.50 52.40 2040 ---- 66.20B 40.60A 65.90B 44.40 -12.70 57.10 2045 ---- 71.40B 45.10A 71.10B 49.00 -12.80 61.80 2050 ---- 76.80B 49.70A 76.80B 53.70 -12.90 66.60 2055 ---- 81.10B 54.40A 80.60B 58.40 -13.00 71.40 2060 ---- 86.00B 59.10A 85.70B 63.20 -13.10 76.30 2065 ---- 91.00B 63.90A 90.30B 68.10 -13.00 81.10 2070 ---- 95.90B 69.80A 95.80B 72.90 -13.10 86.00 2075 ---- 100.80B 73.70A 100.70B 77.80 -13.20 91.00 2080 ---- 105.80B 79.60A 105.70B 82.70 -13.20 95.90 2085 ---- 110.80B 84.50A 110.50B 87.70 -13.10 100.80 2090 ---- 115.70B 89.40A 115.30B 92.60 -13.20 105.80 2095 ---- 120.70B 94.40A 120.60B 97.60 -13.20 110.80 2100 ---- 126.30B 98.30A 126.30B 102.50 -13.20 115.70 2105 ---- 130.60B 104.30A 129.90B 107.50 -13.20 120.70 2110 ---- 135.60B 110.00A 135.10B 112.50 -13.20 125.70 1 2115 ---- 140.60B 114.30A 140.10B 117.40 -13.30 130.70 2120 ---- 145.50B 119.30A 144.90B 122.40 -13.30 135.70 2125 ---- 150.50B 123.10A 149.90B 127.40 -13.20 140.60 2130 ---- 155.50B 129.40A 154.80B 132.40 -13.20 145.60 2135 ---- 160.50B 134.30A 159.80B 137.40 -13.20 150.60 2140 ---- 165.50B 139.30A 164.80B 142.40 -13.20 155.60 2145 ---- 170.50B 144.30A 169.80B 147.40 -13.20 160.60 2150 ---- 176.10B 148.10A 175.80B 152.40 -13.20 165.60 2155 ---- 180.50B 154.30A 179.80B 157.40 -13.10 170.50 2160 ---- 185.50B 159.30A 184.80B 162.40 -13.10 175.50 2165 ---- 190.50B 164.30A 189.80B 167.40 -13.10 180.50 2170 ---- 195.50B 169.30A 194.80B 172.40 -13.10 185.50 2175 ---- 200.50B 173.00A 200.00B 177.40 -13.10 190.50 2180 ---- 205.50B 179.30A 204.80B 182.40 -13.10 195.50 2185 ---- 210.50B 184.30A 209.80B 187.40 -13.10 200.50 2190 ---- 215.50B 189.30A 214.80B 192.40 -13.10 205.50 2195 ---- 220.50B 194.30A 219.80B 197.30 -13.20 210.50 2200 ---- 226.10B 198.00A 225.80B 202.30 -13.20 215.50 2205 ---- 230.50B 204.30A 229.90B 207.30 -13.20 220.50 2210 ---- 235.50B 209.30A 234.80B 212.30 -13.20 225.50 2215 ---- 240.50B 214.30A 239.90B 217.30 -13.20 230.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1752 902 2435 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 365.70B 339.50A 339.50A 362.70 +13.20 349.50 1640 ---- 360.70B 334.50A 334.50A 357.70 +13.20 344.50 1645 ---- 355.70B 329.50A 329.50A 352.70 +13.20 339.50 1650 ---- 350.80B 323.90A 323.90A 347.70 +13.20 334.50 1655 ---- 345.70B 319.50A 319.50A 342.70 +13.20 329.50 1660 ---- 340.70B 314.50A 314.50A 337.70 +13.20 324.50 1665 ---- 335.70B 309.50A 309.50A 332.70 +13.20 319.50 1670 ---- 330.70B 304.50A 304.50A 327.70 +13.20 314.50 1675 ---- 325.70B 299.50A 299.50A 322.70 +13.20 309.50 1680 ---- 320.70B 294.50A 294.50A 317.70 +13.20 304.50 1685 ---- 315.70B 289.50A 289.50A 312.70 +13.20 299.50 1690 ---- 310.70B 284.50A 284.50A 307.70 +13.20 294.50 1695 ---- 305.70B 279.50A 279.50A 302.70 +13.20 289.50 1700 ---- 300.70B 273.90A 273.90A 297.70 +13.20 284.50 1705 ---- 295.70B 269.50A 269.50A 292.70 +13.20 279.50 1710 ---- 290.70B 264.50A 264.50A 287.70 +13.20 274.50 1715 ---- 285.70B 259.50A 259.50A 282.70 +13.20 269.50 1720 ---- 280.70B 254.50A 254.50A 277.70 +13.20 264.50 1725 ---- 277.10B 249.50A 249.50A 272.70 +13.20 259.50 1730 ---- 270.70B 244.50A 244.50A 267.70 +13.20 254.50 1735 ---- 265.70B 239.60A 239.60A 262.70 +13.20 249.50 1740 ---- 260.70B 234.60A 234.60A 257.70 +13.20 244.50 1745 ---- 255.70B 229.60A 229.60A 252.70 +13.20 239.50 1750 ---- 252.10B 224.00A 224.00A 247.70 +13.20 234.50 1755 ---- 245.80B 219.60A 219.60A 242.70 +13.20 229.50 1760 ---- 240.80B 214.60A 214.60A 237.70 +13.20 224.50 1765 ---- 235.80B 209.60A 209.60A 232.70 +13.20 219.50 1770 ---- 230.80B 204.60A 204.60A 227.70 +13.20 214.50 1775 ---- 227.10B 199.60A 199.60A 222.70 +13.20 209.50 1780 ---- 220.80B 194.60A 194.60A 217.70 +13.20 204.50 1785 ---- 215.80B 189.60A 189.60A 212.70 +13.20 199.50 1790 ---- 210.80B 184.60A 184.60A 207.70 +13.20 194.50 1795 ---- 205.80B 179.60A 179.60A 202.70 +13.20 189.50 1800 ---- 202.10B 174.00A 174.00A 197.70 +13.20 184.50 1805 ---- 195.80B 169.60A 169.60A 192.70 +13.20 179.50 1810 ---- 190.80B 164.60A 164.60A 187.80 +13.30 174.50 1815 ---- 185.80B 159.60A 159.60A 182.80 +13.30 169.50 1820 ---- 180.80B 154.60A 154.60A 177.80 +13.30 164.50 1825 ---- 177.20B 149.60A 149.60A 172.80 +13.20 159.60 1830 ---- 170.10B 144.70A 144.70A 167.80 +13.20 154.60 1 1835 ---- 165.80B 139.70A 139.70A 162.80 +13.20 149.60 1840 ---- 160.80B 134.70A 134.70A 157.80 +13.20 144.60 1845 ---- 155.80B 129.70A 129.70A 152.80 +13.20 139.60 1850 ---- 152.20B 124.00A 124.00A 147.80 +13.20 134.60 2 1855 ---- 145.10B 119.70A 119.70A 142.80 +13.10 129.70 1 1860 ---- 140.90B 114.70A 114.70A 137.90 +13.20 124.70 1865 ---- 135.20B 109.70A 109.70A 132.90 +13.20 119.70 1 1870 ---- 130.20B 104.80A 104.80A 127.90 +13.10 114.80 1 1875 ---- 127.30B 99.80A 99.80A 122.90 +13.10 10 109.80 1 1880 ---- 120.30B 94.90A 94.90A 117.90 +13.10 104.80 4 1885 ---- 116.00B 90.00A 90.00A 112.90 +13.00 99.90 1890 ---- 111.20B 85.10A 85.10A 108.00 +13.00 95.00 1895 ---- 105.50B 80.20A 80.20A 103.00 +12.90 90.10 3 1900 ---- 102.40B 74.80A 74.80A 98.00 +12.80 85.20 1905 ---- 96.30B 70.60A 70.60A 93.10 +12.80 80.30 1910 ---- 90.60B 65.80A 65.80A 88.20 +12.70 75.50 3 1915 ---- 85.50B 61.10A 61.10A 83.30 +12.60 70.70 1 1920 ---- 80.60B 56.50A 56.50A 78.40 +12.50 65.90 1 1925 ---- 77.70B 52.10A 52.10A 73.50 +12.30 61.20 1930 ---- 71.00B 47.70A 47.70A 68.70 +12.10 56.60 30 1935 ---- 68.00B 43.50A 43.50A 63.90 +11.70 52.20 72 1940 ---- 63.20B 39.10A 39.10A 59.20 +11.40 47.80 1945 ---- 58.50B 35.30A 35.30A 54.60 +11.10 43.50 13 1950 ---- 53.90B 31.70A 31.70A 50.10 +10.60 39.50 6 1955 ---- 49.40B 28.10A 28.10A 45.70 +10.10 35.60 1 1960 ---- 45.00B 24.70A 24.70A 41.40 +9.50 31.90 4 1965 ---- 40.80B 21.70A 21.70A 37.30 +8.90 28.40 13 1970 ---- 36.70B 19.10A 19.10A 33.30 +8.10 25.20 300 1975 ---- 32.80B 16.20A 16.20A 29.60 +7.40 2 22.20 2 8 1980 ---- 29.10B 14.00A 14.00A 26.20 +6.70 19.50 6 40 1985 15.40 25.80B 12.10A 25.80B 23.10 +6.10 2 17.00 1 67 1990 ---- 22.60B 10.40A 10.40A 20.20 +5.40 10 14.80 7 1995 13.00 19.80B 9.00A 19.80B 17.60 +4.80 1 12.80 4 10 2000 9.60 17.20B 7.70A 15.50A 15.30 +4.30 13 11.00 2 29 2005 ---- 14.90B 6.60A 6.60A 13.20 +3.70 9.50 2 4 2010 6.00 12.80B 5.60A 6.10A 11.40 +3.30 5 8.10 12 16 2015 10.50 11.00B 4.80A 9.30A 9.80 +2.80 1 7.00 201 201 2020 4.70 9.40B 4.20A 9.40B 8.40 +2.40 4 6.00 23 2025 ---- 8.00B 3.60A 3.60A 7.10 +2.00 1 5.10 4 29 2030 3.60 6.80B 3.10A 3.30A 6.10 +1.80 3 4.30 5 8 2035 3.50 5.90B 2.70A 5.90B 5.20 +1.50 3 3.70 7 6 2040 5.10 5.10 2.30A 4.30A 4.40 +1.20 3 3.20 3 3 2045 ---- 4.30B 2.00A 2.00A 3.80 +1.10 1 2.70 2 2050 3.30 3.80 1.70A 3.70A 3.30 +1.00 4 2.30 1 26 2055 ---- 3.20B 1.60A 1.60A 2.80 +.80 2.00 2 27 2060 2.50 2.80B 1.40A 2.40A 2.40 +.70 1 1.70 1 8 2065 1.30 2.40B 1.30 2.40B 2.10 +.60 2 1.50 2 2070 1.40 2.10 1.10A 2.10 1.90 +.60 2 1.30 5 2075 .90 1.80B .90 1.80B 1.60 +.40 2 1.20 2 2080 ---- 1.60B .80A .80A 1.40 +.30 1.10 2085 ---- 1.30B .80A .80A 1.30 +.30 1.00 16 2090 ---- 1.20B .70A .70A 1.10 +.20 .90 12 2095 ---- 1.00B .70A .70A 1.00 +.20 .80 10 2100 ---- .90B .60A .60A .90 +.20 .70 17 207 2105 ---- .80B .60A .60A .80 +.10 .70 8 8 2110 ---- .70B .50A .50A .70 +.10 .60 1 2115 ---- .60B ---- .60B .60 +.10 .50 2120 ---- .60B ---- .60B .50 UNCH .50 2125 ---- ---- .40A .40A .50 UNCH .50 3 2130 ---- .50B ---- .50B .50 +.10 .40 2135 ---- ---- ---- ---- .40 UNCH .40 2140 ---- .40B ---- .40B .40 +.10 .30 2145 ---- ---- ---- ---- .40 +.10 .30 2150 ---- ---- ---- ---- .40 +.10 .30 15 20 2155 ---- .30B ---- .30B .30 +.10 .20 2160 ---- ---- ---- ---- .30 +.10 .20 10 2165 ---- ---- ---- ---- .30 +.10 .20 2170 ---- ---- ---- ---- .30 +.10 .20 2175 ---- ---- ---- ---- .30 +.10 .20 2180 ---- .20B ---- .20B .20 +.10 .10 2185 ---- ---- ---- ---- .20 +.10 .10 2190 ---- ---- ---- ---- .20 +.10 .10 4 2195 ---- ---- ---- ---- .20 +.10 .10 2200 ---- ---- ---- ---- .20 +.10 5 .10 10 18 2205 ---- ---- ---- ---- .20 +.10 .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 304 1291 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 24 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 5 1815 ---- ---- ---- ---- .20 +.10 .10 1820 ---- ---- ---- ---- .20 +.10 .10 10 1825 ---- ---- ---- ---- .20 +.10 .10 1830 ---- ---- ---- ---- .20 UNCH .20 4 1835 ---- ---- ---- ---- .20 UNCH .20 7 1840 ---- ---- ---- ---- .20 UNCH .20 7 1845 .20 .20 .20 .20 .20 UNCH 19 .20 11 1850 ---- ---- ---- ---- .20 UNCH .20 12 1855 ---- ---- ---- ---- .20 UNCH .20 17 1860 ---- ---- ---- ---- .20 -.10 1 .30 1 1865 ---- ---- ---- ---- .20 -.10 1 .30 309 1870 ---- ---- ---- ---- .20 -.10 .30 16 1875 ---- ---- .30A .30A .30 -.10 .40 5 15 1880 ---- ---- ---- ---- .30 -.10 .40 1 61 1885 ---- ---- .40A .40A .30 -.20 .50 7 26 1890 ---- ---- .40A .40A .30 -.20 .50 3 1895 ---- .70B .50A .70B .40 -.20 .60 1900 .50 .80B .50 .50 .40 -.30 5 .70 3 32 1905 ---- 1.00B .50A 1.00B .50 -.30 .80 2 2 1910 ---- 1.30B .60A 1.30B .50 -.50 1.00 68 1915 ---- 1.60B .60A 1.60B .60 -.60 1.20 1 1 1920 ---- 2.00B .70A 2.00B .70 -.80 1.50 1 15 1925 1.40 2.50B .80A .80A .90 -.90 1 1.80 2 203 1930 ---- 3.10B 1.00A 3.10B 1.00 -1.20 2.20 4 11 1935 1.60 3.90B 1.20A 1.20A 1.30 -1.40 2 2.70 3 3 1940 4.60 4.90B 1.40A 1.40A 1.60 -1.70 3 3.30 7 12 1945 4.20 6.00B 1.50 1.80B 1.90 -2.20 24 4.10 1 16 1950 6.30 7.30B 2.10A 2.10A 2.40 -2.60 29 5.00 1 4 1955 2.60 8.90B 2.60 2.80A 3.00 -3.10 7 6.10 1 1960 3.00 10.70B 3.00 3.70B 3.70 -3.70 1 7.40 2 10 1965 8.30 12.80B 4.10A 4.20A 4.60 -4.30 2 8.90 253 259 1970 ---- 15.10B 5.00A 15.10B 5.60 -5.10 1 10.70 1 161 1975 ---- 17.70B 6.10A 17.60B 7.00 -5.70 3 12.70 4 8 1980 ---- 20.50B 7.40A 20.50B 8.50 -6.50 15.00 17 1985 15.70 23.60B 9.10A 17.40B 10.40 -7.10 1 17.50 3 10 1990 ---- 26.90B 10.90A 26.90B 12.50 -7.80 20.30 1995 15.00 29.90B 13.10A 13.80A 14.90 -8.40 1 23.30 3 5 2000 24.90 33.60B 15.50A 15.50A 17.60 -8.90 5 26.50 6 2005 ---- 37.20B 18.20A 37.00B 20.50 -9.50 30.00 3 3 2010 ---- 41.40B 21.10A 41.10B 23.70 -9.90 1 33.60 1 2015 ---- 45.50B 24.30A 45.50B 27.10 -10.30 37.40 11 2020 ---- 49.70B 27.70A 49.70B 30.60 -10.80 41.40 20 2025 ---- 54.30B 31.20A 54.00B 34.40 -11.20 45.60 34 2030 ---- 58.60B 35.00A 58.60B 38.40 -11.40 49.80 2035 ---- 63.00B 39.00A 63.00B 42.50 -11.70 54.20 2040 ---- 67.60B 43.10A 67.40B 46.70 -11.90 58.60 2045 ---- 72.40B 47.40A 72.30B 51.10 -12.10 63.20 2050 ---- 77.70B 51.80A 77.70B 55.50 -12.30 67.80 2055 ---- 81.80B 56.20A 81.80B 60.10 -12.40 72.50 2060 ---- 86.70B 60.80A 86.50B 64.70 -12.50 77.20 2065 ---- 91.60B 65.40A 91.50B 69.40 -12.60 82.00 2070 ---- 96.50B 70.00A 95.90B 74.10 -12.70 86.80 2075 ---- 101.40B 74.80A 100.90B 78.90 -12.70 91.60 2080 ---- 106.30B 79.50A 106.20B 83.70 -12.80 96.50 2085 ---- 111.20B 84.30A 111.10B 88.50 -12.90 101.40 2090 ---- 116.10B 89.20A 115.50B 93.30 -13.00 106.30 2095 ---- 121.00B 95.00A 120.40B 98.20 -13.00 111.20 2100 ---- 126.60B 98.90A 126.60B 103.10 -13.00 116.10 2105 ---- 130.90B 104.80A 130.40B 108.00 -13.10 121.10 2110 ---- 135.90B 109.70A 135.80B 112.90 -13.10 126.00 2115 ---- 140.90B 114.60A 140.60B 117.80 -13.20 131.00 2120 ---- 145.80B 119.60A 145.30B 122.80 -13.10 135.90 2125 ---- 150.80B 123.50A 150.30B 127.70 -13.20 140.90 2130 ---- 155.80B 129.50A 155.70B 132.70 -13.10 145.80 2135 ---- 160.80B 134.40A 160.20B 137.70 -13.10 150.80 2140 ---- 165.70B 139.40A 165.50B 142.60 -13.10 155.70 2145 ---- 170.60B 144.30A 169.90B 147.60 -13.10 160.70 2150 ---- 176.20B 148.30A 175.90B 152.60 -13.10 165.70 2155 ---- 180.60B 154.30A 179.90B 157.60 -13.10 170.70 2160 ---- 185.60B 159.30A 185.10B 162.50 -13.10 175.60 2165 ---- 190.60B 164.30A 190.10B 167.50 -13.10 180.60 2170 ---- 195.60B 169.30A 195.10B 172.50 -13.10 185.60 2175 ---- 200.50B 173.20A 199.20B 177.50 -13.10 190.60 2180 ---- 205.50B 179.40A 204.20B 182.50 -13.10 195.60 2185 ---- 210.50B 184.30A 209.80B 187.40 -13.10 200.50 2190 ---- 215.50B 189.30A 214.80B 192.40 -13.10 205.50 2195 ---- 220.50B 194.30A 219.80B 197.40 -13.10 210.50 2200 ---- 226.10B 198.10A 225.80B 202.40 -13.10 215.50 2205 ---- 230.50B 204.30A 229.80B 207.40 -13.10 220.50 2210 ---- 235.50B 209.30A 235.00B 212.40 -13.10 225.50 2215 ---- 240.50B 214.30A 239.80B 217.30 -13.20 230.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 307 1454 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 277.10B 249.50A 249.50A 272.70 +13.20 259.50 1730 ---- 270.70B 244.50A 244.50A 267.70 +13.20 254.50 1735 ---- 265.70B 239.60A 239.60A 262.70 +13.20 249.50 1740 ---- 260.70B 234.60A 234.60A 257.70 +13.20 244.50 1745 ---- 255.70B 229.60A 229.60A 252.70 +13.20 239.50 1750 ---- 252.10B 223.90A 223.90A 247.70 +13.20 234.50 1755 ---- 245.70B 219.60A 219.60A 242.70 +13.20 229.50 1760 ---- 240.70B 214.60A 214.60A 237.70 +13.20 224.50 1765 ---- 235.70B 209.60A 209.60A 232.70 +13.20 219.50 1770 ---- 230.80B 204.60A 204.60A 227.70 +13.20 214.50 1775 ---- 227.10B 199.60A 199.60A 222.80 +13.20 209.60 1780 ---- 220.80B 194.60A 194.60A 217.80 +13.20 204.60 1785 ---- 215.80B 189.60A 189.60A 212.80 +13.20 199.60 1790 ---- 210.80B 184.60A 184.60A 207.80 +13.20 194.60 1795 ---- 205.80B 179.60A 179.60A 202.80 +13.20 189.60 1800 ---- 202.10B 174.00A 174.00A 197.80 +13.20 184.60 1805 ---- 195.80B 169.60A 169.60A 192.80 +13.20 179.60 1810 ---- 190.80B 164.70A 164.70A 187.80 +13.20 174.60 1815 ---- 185.80B 159.70A 159.70A 182.80 +13.20 169.60 1820 ---- 180.80B 154.70A 154.70A 177.80 +13.10 164.70 1825 ---- 177.20B 149.70A 149.70A 172.80 +13.10 159.70 1830 ---- 170.80B 144.70A 144.70A 167.80 +13.10 154.70 1835 ---- 165.90B 139.70A 139.70A 162.90 +13.20 149.70 1840 ---- 161.00B 134.70A 134.70A 157.90 +13.20 144.70 1845 ---- 156.00B 129.80A 129.80A 152.90 +13.10 139.80 1850 ---- 152.30B 124.20A 124.20A 147.90 +13.10 134.80 1855 ---- 146.00B 119.90A 119.90A 142.90 +13.10 129.80 1860 ---- 141.10B 114.90A 114.90A 138.00 +13.10 124.90 1865 ---- 136.10B 110.00A 110.00A 133.00 +13.10 119.90 1870 ---- 131.20B 105.10A 105.10A 128.00 +13.00 115.00 1875 ---- 127.40B 100.20A 100.20A 123.10 +13.00 110.10 1880 ---- 121.30B 95.30A 95.30A 118.10 +12.90 105.20 1885 ---- 116.40B 90.50A 90.50A 113.20 +12.90 100.30 1890 ---- 111.40B 85.70A 85.70A 108.30 +12.90 95.40 1895 ---- 106.50B 80.90A 80.90A 103.30 +12.70 90.60 1900 ---- 102.70B 75.60A 75.60A 98.50 +12.70 85.80 1905 ---- 95.80B 71.60A 71.60A 93.60 +12.60 81.00 1910 ---- 90.90B 67.30A 67.30A 88.80 +12.50 76.30 1915 ---- 88.00B 62.60A 62.60A 83.90 +12.20 71.70 5 1920 ---- 83.20B 58.30A 58.30A 79.20 +12.10 67.10 2 1925 ---- 78.50B 54.00A 54.00A 74.50 +11.80 62.70 1930 ---- 73.80B 49.60A 49.60A 69.80 +11.50 58.30 2 1935 ---- 69.10B 45.70A 45.70A 65.30 +11.20 54.10 6 1940 ---- 64.60B 41.90A 41.90A 60.80 +10.80 50.00 1945 ---- 60.20B 38.40A 38.40A 56.40 +10.40 46.00 1950 ---- 55.80B 34.90A 34.90A 52.10 +9.90 42.20 1 1955 ---- 51.50B 31.30A 31.30A 48.00 +9.40 38.60 3 1960 ---- 47.50B 28.30A 28.30A 44.00 +8.80 35.20 2 1965 32.80 43.50B 25.50A 43.50B 40.30 +8.40 3 31.90 21 1970 ---- 39.80B 22.90A 22.90A 36.70 +7.80 28.90 10 1975 ---- 36.20B 20.00A 20.00A 33.30 +7.30 26.00 10 1980 24.00 32.80B 17.90A 32.80B 30.10 +6.70 3 23.40 3 3 1985 21.50 29.70B 16.00A 27.50A 27.20 +6.30 11 20.90 11 21 1990 19.30 26.80B 14.20A 26.80B 24.50 +5.90 5 18.60 7 1995 17.10 24.10B 12.60A 14.40A 22.00 +5.50 3 16.50 4 2000 ---- 21.60B 11.10A 11.10A 19.60 +4.90 14.70 38 2005 18.70 19.30B 9.80A 18.00A 17.60 +4.60 2 13.00 10 2010 16.90 17.20B 8.70A 16.10A 15.60 +4.10 3 11.50 14 2015 ---- 15.30B 7.70A 7.70A 13.90 +3.70 10.20 15 2020 12.50 13.60B 6.80A 12.80A 12.40 +3.40 3 9.00 9 10 2025 ---- 12.00B 6.00A 6.00A 11.00 +3.00 50 8.00 16 2030 ---- 10.70B 5.30A 5.30A 9.70 +2.60 7 7.10 7 16 2035 5.30 9.60B 4.70A 9.60B 8.60 +2.40 2 6.20 1 17 2040 ---- 8.50B 4.20A 4.20A 7.60 +2.10 5.50 25 2045 7.60 7.60 3.70A 7.30A 6.70 +1.80 3 4.90 47 2050 3.70 6.80 3.30A 6.50A 6.00 +1.70 284 4.30 6 301 2055 4.20 6.10B 3.00A 6.10B 5.30 +1.50 2 3.80 11 21 2060 5.40 5.40 2.70A 5.30A 4.70 +1.30 4 3.40 5 24 2065 4.90 4.90 2.40A 4.80A 4.20 +1.20 3 3.00 103 2070 ---- 4.40B 2.20A 2.20A 3.70 +1.00 2.70 37 2075 ---- 3.90B 1.90A 1.90A 3.30 +.90 2.40 1 2080 ---- 3.50B 1.80A 1.80A 2.90 +.80 2.10 6 2085 ---- 3.10B 1.70A 1.70A 2.60 +.70 1.90 46 2090 ---- 2.80B 1.50A 1.50A 2.40 +.70 1.70 5 2095 ---- 2.50B 1.40A 1.40A 2.10 +.50 1.60 2100 ---- 2.20B 1.30A 1.30A 1.90 +.50 1.40 6 2105 ---- 2.00B 1.20A 1.20A 1.70 +.40 1.30 2110 ---- 1.80B 1.10A 1.10A 1.60 +.40 1.20 307 2115 ---- 1.60B 1.00A 1.00A 1.40 +.30 1.10 33 2120 ---- 1.50B .90A .90A 1.30 +.30 1.00 2125 ---- 1.30B ---- 1.30B 1.20 +.30 .90 2130 .70 1.20B .70 1.20B 1.10 +.20 79 .90 149 2135 ---- 1.10B ---- 1.10B 1.00 +.20 .80 5 2140 ---- 1.00B .70A .70A .90 +.10 .80 2145 ---- 1.00B ---- 1.00B .90 +.20 .70 2150 ---- .90B .60A .60A .80 +.10 1 .70 11 311 2155 ---- .80B ---- .80B .80 +.20 .60 2160 ---- .70B ---- .70B .70 +.10 .60 2165 ---- .70B ---- .70B .70 +.20 .50 1 2170 ---- .60B ---- .60B .60 +.10 .50 2175 ---- .60B ---- .60B .60 +.10 .50 2180 ---- ---- ---- ---- .60 +.10 .50 2185 ---- .50B ---- .50B .50 +.10 .40 2190 ---- .50B ---- .50B .50 +.10 .40 2195 ---- ---- ---- ---- .50 +.10 .40 2200 ---- ---- ---- ---- .50 +.10 .40 5 5 2205 ---- ---- ---- ---- .40 UNCH .40 2210 ---- ---- ---- ---- .40 +.10 .30 2215 ---- ---- ---- ---- .40 +.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 69 1666 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH 1 .10 1 1 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 2 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 UNCH .20 5 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 5 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1 1800 ---- ---- ---- ---- .20 UNCH .20 1 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 -.10 .30 10 1815 ---- ---- ---- ---- .20 -.10 .30 10 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .30 UNCH .30 5 1830 ---- ---- ---- ---- .30 UNCH .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 -.10 .40 5 1845 ---- ---- ---- ---- .30 -.10 .40 1 1850 ---- ---- ---- ---- .30 -.10 .40 6 1855 ---- ---- .40A .40A .40 -.10 .50 7 1860 ---- ---- ---- ---- .40 -.10 .50 1865 .60 .60 .50A .50A .40 -.10 2 .50 10 1870 ---- ---- .50A .50A .40 -.20 .60 3 1875 ---- ---- .60A .60A .50 -.20 .70 15 16 1880 ---- .90B .60A .90B .50 -.30 .80 1 1 1885 ---- 1.00B .70A 1.00B .60 -.30 .90 10 1890 ---- 1.20B .70A 1.20B .70 -.30 1.00 4 1895 ---- 1.50B .80A 1.50B .80 -.40 1.20 5 1900 1.40 1.70B .90A 1.70B .90 -.50 1 1.40 2 5 1905 ---- 2.10B 1.00A 2.10B 1.00 -.60 1.60 5 1910 ---- 2.50B 1.10A 2.50B 1.10 -.80 1.90 5 1915 ---- 3.10B 1.30A 3.10B 1.30 -1.00 2.30 3 6 1920 ---- 3.70B 1.50A 3.70B 1.60 -1.10 2.70 3 9 1925 ---- 4.40B 1.70A 4.40B 1.90 -1.30 3.20 1 2 1930 3.60 5.30B 2.00A 2.00A 2.20 -1.70 17 3.90 2 1935 3.80 6.40B 2.40A 2.40A 2.60 -2.00 14 4.60 7 1940 ---- 7.50B 2.90A 7.50B 3.10 -2.40 5.50 2 33 1945 ---- 8.90B 3.40A 8.90B 3.70 -2.90 6.60 6 1950 6.70 10.50B 4.10A 7.10B 4.50 -3.30 5 7.80 45 1955 7.90 12.30B 4.80A 8.50B 5.40 -3.80 4 9.20 1 7 1960 9.30 14.30B 5.80A 6.10B 6.40 -4.30 5 10.70 4 3 1965 ---- 16.50B 6.80A 16.50B 7.60 -4.90 12.50 11 60 1970 ---- 18.90B 8.10A 18.90B 9.00 -5.40 14.40 9 1975 16.20 21.50B 9.50A 9.50A 10.60 -5.90 52 16.50 1 16 1980 17.20 24.40B 11.20A 18.80B 12.50 -6.40 2 18.90 1 10 1985 20.70 27.40B 13.00A 13.00A 14.50 -6.90 9 21.40 7 1990 ---- 30.60B 15.10A 30.60B 16.80 -7.30 24.10 15 1995 ---- 34.00B 17.40A 33.90B 19.30 -7.70 1 27.00 16 11 2000 ---- 36.90B 19.90A 36.90B 21.90 -8.30 1 30.20 6 250 2005 ---- 40.60B 22.60A 40.60B 24.80 -8.70 33.50 3 1 2010 35.60 44.20B 25.50A 38.00B 27.90 -9.10 3 37.00 2015 ---- 48.20B 28.60A 47.90B 31.20 -9.50 40.70 5 2020 ---- 52.20B 31.90A 52.10B 34.60 -9.90 44.50 25 2025 ---- 56.70B 35.30A 56.40B 38.20 -10.20 48.40 2030 ---- 60.70B 38.90A 60.70B 42.00 -10.50 52.50 1 2035 ---- 65.30B 42.70A 65.30B 45.90 -10.80 56.70 2040 ---- 69.80B 46.60A 69.50B 49.90 -11.00 60.90 2045 ---- 74.20B 50.60A 74.20B 54.00 -11.30 65.30 2050 ---- 79.10B 54.70A 79.10B 58.20 -11.50 69.70 2055 ---- 83.30B 59.00A 82.90B 62.50 -11.70 74.20 2060 ---- 87.70B 63.30A 87.60B 66.90 -11.90 78.80 2065 ---- 92.40B 67.70A 92.00B 71.40 -12.00 83.40 2070 ---- 97.20B 72.20A 96.50B 75.90 -12.20 88.10 2075 ---- 102.00B 76.70A 101.90B 80.50 -12.30 92.80 2080 ---- 107.10B 81.30A 107.00B 85.10 -12.40 97.50 2 2085 ---- 111.90B 85.90A 111.50B 89.80 -12.50 102.30 2090 ---- 116.80B 90.60A 116.70B 94.50 -12.60 107.10 2095 ---- 121.70B 95.40A 121.60B 99.30 -12.60 111.90 2100 ---- 127.20B 100.10A 127.20B 104.10 -12.70 116.80 2105 ---- 131.50B 104.90A 131.40B 108.90 -12.80 121.70 2110 ---- 136.40B 109.70A 135.80B 113.70 -12.90 126.60 2115 ---- 141.30B 114.50A 141.00B 118.60 -12.90 131.50 2120 ---- 146.20B 119.40A 146.20B 123.50 -12.90 136.40 2125 ---- 151.20B 124.30A 151.10B 128.40 -12.90 141.30 2130 ---- 156.10B 130.10A 155.80B 133.30 -12.90 146.20 2135 ---- 161.10B 135.00A 161.00B 138.20 -13.00 151.20 2140 ---- 166.00B 140.00A 165.70B 143.10 -13.00 156.10 2145 ---- 171.00B 144.90A 170.90B 148.00 -13.00 161.00 2150 ---- 176.60B 148.80A 176.60B 153.00 -13.00 166.00 2155 ---- 180.90B 154.70A 180.80B 157.90 -13.10 171.00 2160 ---- 185.90B 159.70A 185.80B 162.90 -13.00 175.90 2165 ---- 190.90B 164.60A 190.30B 167.80 -13.10 180.90 2170 ---- 195.80B 169.60A 195.70B 172.80 -13.00 185.80 2175 ---- 200.80B 173.50A 200.40B 177.70 -13.10 190.80 2180 ---- 205.80B 179.50A 205.20B 182.70 -13.10 195.80 2185 ---- 210.80B 184.50A 210.20B 187.70 -13.10 200.80 2190 ---- 215.80B 189.40A 215.70B 192.60 -13.10 205.70 2195 ---- 220.60B 194.40A 219.30B 197.60 -13.10 210.70 2200 ---- 226.20B 198.30A 225.90B 202.60 -13.10 215.70 2205 ---- 230.60B 204.30A 229.90B 207.60 -13.10 220.70 2210 ---- 235.60B 209.30A 234.90B 212.60 -13.10 225.70 2215 ---- 240.60B 214.40A 240.10B 217.50 -13.10 230.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 76 651 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 260.70B 234.60A 234.60A 257.70 +13.20 244.50 1745 ---- 255.70B 229.60A 229.60A 252.70 +13.20 239.50 1750 ---- 252.10B 224.00A 224.00A 247.70 +13.10 234.60 1755 ---- 245.70B 219.60A 219.60A 242.70 +13.10 229.60 1760 ---- 240.70B 214.60A 214.60A 237.70 +13.10 224.60 1765 ---- 235.80B 209.60A 209.60A 232.70 +13.10 219.60 1770 ---- 230.80B 204.60A 204.60A 227.80 +13.20 214.60 1775 ---- 227.10B 199.60A 199.60A 222.80 +13.20 209.60 1780 ---- 220.80B 194.60A 194.60A 217.80 +13.20 204.60 1785 ---- 215.80B 189.70A 189.70A 212.80 +13.20 199.60 1790 ---- 210.80B 184.70A 184.70A 207.80 +13.20 194.60 1795 ---- 205.80B 179.70A 179.70A 202.80 +13.10 189.70 1800 ---- 202.20B 174.10A 174.10A 197.80 +13.10 184.70 1805 ---- 195.80B 169.70A 169.70A 192.80 +13.10 179.70 1810 ---- 190.80B 164.80A 164.80A 187.90 +13.20 174.70 1815 ---- 185.90B 159.70A 159.70A 182.90 +13.20 169.70 1820 ---- 181.00B 154.70A 154.70A 177.90 +13.10 164.80 1825 ---- 177.30B 149.80A 149.80A 172.90 +13.10 159.80 1830 ---- 171.00B 144.80A 144.80A 167.90 +13.10 154.80 1835 ---- 166.00B 139.90A 139.90A 163.00 +13.10 149.90 1840 ---- 161.10B 134.90A 134.90A 158.00 +13.10 144.90 1845 ---- 156.10B 130.00A 130.00A 153.00 +13.10 139.90 1850 ---- 152.40B 124.50A 124.50A 148.10 +13.10 135.00 1855 ---- 146.30B 120.20A 120.20A 143.10 +13.10 130.00 1860 ---- 141.30B 115.30A 115.30A 138.20 +13.10 125.10 1865 ---- 136.40B 110.40A 110.40A 133.20 +13.00 120.20 1870 ---- 131.40B 105.60A 105.60A 128.30 +13.00 115.30 1875 ---- 127.60B 100.80A 100.80A 123.30 +12.90 110.40 1880 ---- 121.60B 96.00A 96.00A 118.40 +12.80 105.60 1885 ---- 116.70B 91.20A 91.20A 113.50 +12.70 100.80 1890 ---- 111.80B 86.60A 86.60A 108.70 +12.70 96.00 1895 ---- 106.00B 81.90A 81.90A 103.80 +12.50 91.30 1900 ---- 103.20B 76.80A 76.80A 99.00 +12.40 86.60 1905 ---- 98.40B 73.20A 73.20A 94.30 +12.30 82.00 1910 ---- 93.60B 68.60A 68.60A 89.50 +12.00 77.50 1915 ---- 88.90B 64.30A 64.30A 84.90 +11.90 73.00 1920 ---- 84.20B 60.10A 60.10A 80.30 +11.70 68.60 1925 ---- 79.60B 55.80A 55.80A 75.70 +11.30 64.40 1930 ---- 75.10B 51.90A 51.90A 71.30 +11.10 60.20 1935 ---- 70.60B 48.30A 48.30A 66.90 +10.70 56.20 1940 ---- 66.30B 44.70A 44.70A 62.70 +10.40 52.30 1945 ---- 62.00B 41.00A 41.00A 58.50 +10.00 48.50 1950 ---- 57.90B 37.80A 37.80A 54.50 +9.60 44.90 1955 ---- 53.90B 34.60A 34.60A 50.60 +9.10 41.50 1960 ---- 50.00B 31.70A 31.70A 46.90 +8.70 38.20 2 1965 ---- 46.30B 29.00A 29.00A 43.30 +8.20 35.10 1970 ---- 42.70B 26.00A 26.00A 39.90 +7.70 32.20 1 2 1975 29.70 39.40B 23.70A 26.80A 36.70 +7.30 2 29.40 1980 23.10 36.20B 21.50A 24.40A 33.70 +6.90 2 26.80 1985 ---- 33.20B 19.50A 19.50A 30.90 +6.50 24.40 1990 18.70 30.40B 17.60A 18.60A 28.20 +6.00 1 22.20 1 4 1995 ---- 27.80B 16.00A 16.00A 25.80 +5.70 20.10 3 2000 ---- 25.30B 14.30A 14.30A 23.50 +5.30 18.20 5 18 2005 15.80 23.10B 12.90A 23.10B 21.40 +4.90 6 16.50 2010 ---- 21.00B 11.60A 11.60A 19.40 +4.50 14.90 2015 13.70 19.00B 10.40A 11.80A 17.60 +4.20 14 13.40 6 15 2020 ---- 17.20B 9.40A 9.40A 15.90 +3.80 12.10 8 2025 ---- 15.60B 8.50A 8.50A 14.40 +3.50 10.90 5 9 2030 ---- 14.20B 7.60A 7.60A 13.00 +3.20 9.80 2035 ---- 12.90B 6.90A 6.90A 11.70 +2.80 8.90 2040 8.60 11.70B 6.20A 11.70B 10.60 +2.60 1 8.00 1 2045 ---- 10.60B 5.60A 5.60A 9.60 +2.40 7.20 2050 5.70 9.70B 5.00A 5.50A 8.60 +2.10 1 6.50 253 258 2055 5.60 8.80B 4.60A 8.40A 7.80 +2.00 110 5.80 2060 ---- 7.90B 4.10A 4.10A 7.00 +1.70 5.30 2065 5.90 7.20B 3.80A 5.80A 6.40 +1.70 1 4.70 2070 ---- 6.60B 3.40A 3.40A 5.80 +1.50 4.30 2075 ---- 6.00B 3.10A 3.10A 5.20 +1.30 3.90 10 2080 ---- 5.40B 2.90A 2.90A 4.70 +1.20 3.50 1 2085 ---- 4.90B 2.60A 2.60A 4.30 +1.10 3.20 2 2090 ---- 4.50B 2.40A 2.40A 3.90 +1.00 2.90 2095 ---- 4.10B 2.20A 2.20A 3.50 +.90 2.60 2100 2.10 3.70B 2.00A 3.70B 3.20 +.80 1 2.40 1 168 2105 ---- 3.40B 2.00A 2.00A 2.90 +.70 2.20 1 1 2110 ---- 3.10B 1.80A 1.80A 2.70 +.70 2.00 2115 ---- 2.80B 1.70A 1.70A 2.50 +.70 1.80 12 2120 ---- 2.50B 1.60A 1.60A 2.20 +.50 1.70 2 2125 ---- 2.30B 1.50A 1.50A 2.10 +.50 1.60 2 3 2130 ---- 2.10B ---- 2.10B 1.90 +.50 1.40 12 2135 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 48 2140 ---- 1.80B ---- 1.80B 1.60 +.40 1.20 5 2145 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 2150 ---- 1.50B 1.00A 1.00A 1.40 +.30 1.10 9 12 2155 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 2160 ---- 1.30B .90A .90A 1.20 +.20 1.00 1 2165 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2170 ---- 1.20B ---- 1.20B 1.10 +.30 .80 2175 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2180 ---- 1.00B ---- 1.00B .90 +.10 .80 2185 ---- .90B ---- .90B .90 +.20 .70 2190 ---- .90B ---- .90B .80 +.10 .70 1 2195 ---- .80B ---- .80B .80 +.20 .60 2200 ---- .80B ---- .80B .70 +.10 .60 20 20 2205 ---- .70B ---- .70B .70 +.10 .60 2210 ---- .70B ---- .70B .70 +.20 .50 2215 ---- .60B ---- .60B .60 +.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 304 618 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 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 2 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 300 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- ---- .40A .40A .40 -.10 .50 12 6 1830 ---- ---- ---- ---- .40 -.10 .50 1835 ---- ---- ---- ---- .40 -.10 .50 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- ---- ---- .50 -.10 .60 1850 ---- ---- ---- ---- .50 -.10 .60 1855 ---- ---- .60A .60A .60 -.10 .70 25 1860 ---- ---- .70A .70A .60 -.20 .80 1 2 1865 ---- 1.00B .70A 1.00B .60 -.30 .90 1870 ---- 1.10B .80A 1.10B .70 -.30 1.00 1875 ---- 1.30B .80A 1.30B .80 -.30 1.10 1 6 1880 ---- 1.50B .90A 1.50B .90 -.30 1.20 19 1885 ---- 1.80B 1.00A 1.80B 1.00 -.40 1.40 1890 1.00 2.10B 1.00 1.00 1.10 -.50 2 1.60 1 2 1895 ---- 2.50B 1.30A 2.50B 1.30 -.60 1.90 1900 ---- 2.90B 1.40A 2.90B 1.40 -.80 2.20 1 2 1905 ---- 3.50B 1.60A 3.50B 1.70 -.90 2.60 1910 ---- 4.10B 1.90A 4.10B 1.90 -1.20 3.10 5 1915 ---- 4.80B 2.10A 4.80B 2.30 -1.30 3.60 21 1920 ---- 5.70B 2.50A 5.70B 2.70 -1.50 4.20 5 1925 ---- 6.60B 2.90A 6.60B 3.10 -1.90 1 5.00 2 2 1930 ---- 7.70B 3.40A 7.70B 3.70 -2.10 5.80 1935 ---- 9.00B 3.90A 9.00B 4.30 -2.50 6.80 3 1940 ---- 10.40B 4.60A 10.40B 5.10 -2.80 7.90 1 7 1945 8.70 12.00B 5.40A 5.40A 5.90 -3.20 47 9.10 16 1950 ---- 13.70B 6.20A 13.70B 6.90 -3.60 10.50 1 20 1955 ---- 15.70B 7.20A 15.70B 7.90 -4.10 12.00 1960 ---- 17.80B 8.40A 17.80B 9.20 -4.50 13.70 1965 ---- 20.10B 9.70A 20.10B 10.60 -5.00 15.60 1 1970 ---- 22.60B 11.10A 22.60B 12.20 -5.50 17.70 2 1975 24.50 25.20B 12.80A 12.80A 14.00 -5.90 53 19.90 8 1980 22.00 28.00B 14.60A 22.40B 16.00 -6.30 2 22.30 17 1985 ---- 31.00B 16.60A 30.90B 18.20 -6.70 1 24.90 2 2 1990 ---- 34.10B 18.80A 34.10B 20.60 -7.10 27.70 4 1995 ---- 37.40B 21.20A 37.40B 23.10 -7.50 30.60 1 2000 ---- 40.20B 23.70A 40.20B 25.80 -7.90 33.70 6 2005 ---- 43.80B 26.40A 43.80B 28.70 -8.20 36.90 8 2010 ---- 47.30B 29.30A 47.30B 31.70 -8.60 40.30 8 2015 ---- 51.00B 32.30A 50.80B 34.90 -9.00 43.90 2020 ---- 54.90B 35.50A 54.70B 38.20 -9.40 47.60 1 2025 ---- 59.20B 38.80A 59.10B 41.70 -9.60 51.30 1 2030 ---- 63.30B 42.30A 63.00B 45.20 -10.10 55.30 3 2035 ---- 67.50B 45.90A 67.40B 49.00 -10.30 59.30 2040 ---- 71.80B 49.60A 71.50B 52.80 -10.60 63.40 2045 ---- 76.20B 53.50A 76.10B 56.80 -10.80 67.60 2050 ---- 81.00B 57.50A 81.00B 60.80 -11.10 71.90 2055 ---- 85.10B 61.50A 85.00B 65.00 -11.20 76.20 2060 ---- 89.40B 65.70A 89.30B 69.20 -11.40 80.60 2065 ---- 94.00B 70.00A 93.70B 73.60 -11.50 85.10 2070 ---- 99.00B 74.30A 98.90B 78.00 -11.70 89.70 2075 ---- 103.50B 78.70A 103.40B 82.40 -11.80 94.20 2080 ---- 108.10B 83.10A 108.10B 86.90 -12.00 98.90 2085 ---- 112.90B 87.60A 112.80B 91.50 -12.00 103.50 2090 ---- 117.40B 92.20A 116.90B 96.10 -12.10 108.20 2095 ---- 122.20B 96.80A 121.70B 100.70 -12.30 113.00 2100 ---- 127.90B 101.50A 127.90B 105.40 -12.30 117.70 2105 ---- 132.10B 106.10A 132.00B 110.10 -12.40 122.50 2110 ---- 137.00B 110.80A 136.90B 114.80 -12.50 127.30 2115 ---- 141.90B 115.60A 141.80B 119.60 -12.60 132.20 2120 ---- 146.70B 120.40A 146.60B 124.40 -12.60 137.00 2125 ---- 151.70B 125.20A 151.60B 129.20 -12.70 141.90 2130 ---- 156.60B 130.00A 156.50B 134.00 -12.80 146.80 2135 ---- 161.50B 134.80A 160.90B 138.90 -12.80 151.70 2140 ---- 166.40B 139.60A 166.10B 143.80 -12.80 156.60 2145 ---- 171.30B 145.50A 171.20B 148.60 -12.90 161.50 2150 ---- 176.90B 149.40A 176.90B 153.50 -12.90 166.40 2155 ---- 181.20B 155.30A 181.10B 158.40 -12.90 171.30 2160 ---- 186.20B 160.20A 186.10B 163.30 -12.90 176.20 2165 ---- 191.10B 165.10A 191.00B 168.20 -13.00 181.20 2170 ---- 196.10B 170.00A 195.30B 173.20 -12.90 186.10 2175 ---- 201.00B 173.90A 200.70B 178.10 -13.00 191.10 2180 ---- 206.00B 179.90A 205.90B 183.00 -13.00 196.00 2185 ---- 211.00B 184.80A 210.40B 188.00 -13.00 201.00 2190 ---- 215.90B 189.80A 215.80B 192.90 -13.10 206.00 2195 ---- 220.90B 194.70A 220.80B 197.90 -13.00 210.90 2200 ---- 226.50B 198.60A 226.50B 202.80 -13.10 215.90 2205 ---- 230.90B 204.60A 230.60B 207.80 -13.10 220.90 2210 ---- 235.80B 209.60A 235.70B 212.80 -13.00 225.80 2215 ---- 240.70B 214.50A 240.20B 217.70 -13.10 230.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 22 507 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 240.70B 214.70A 214.70A 237.70 +13.20 224.50 1765 ---- 235.70B 209.70A 209.70A 232.80 +13.20 219.60 1770 ---- 230.70B 204.70A 204.70A 227.80 +13.20 214.60 1775 ---- 227.10B 199.70A 199.70A 222.80 +13.20 209.60 1780 ---- 220.70B 194.80A 194.80A 217.80 +13.20 204.60 1785 ---- 215.70B 189.80A 189.80A 212.80 +13.20 199.60 1790 ---- 210.70B 184.80A 184.80A 207.80 +13.20 194.60 1795 ---- 205.80B 179.80A 179.80A 202.80 +13.10 189.70 1800 ---- 202.20B 174.10A 174.10A 197.90 +13.20 184.70 1805 ---- 195.90B 169.80A 169.80A 192.90 +13.20 179.70 1810 ---- 190.90B 164.90A 164.90A 187.90 +13.20 174.70 1815 ---- 185.90B 159.90A 159.90A 182.90 +13.10 169.80 1820 ---- 181.00B 155.00A 155.00A 178.00 +13.20 164.80 1825 ---- 177.30B 150.00A 150.00A 173.00 +13.10 159.90 1830 ---- 171.10B 145.10A 145.10A 168.00 +13.10 154.90 1835 ---- 166.20B 140.20A 140.20A 163.10 +13.10 150.00 1840 ---- 161.20B 135.30A 135.30A 158.10 +13.10 145.00 1845 ---- 156.30B 130.40A 130.40A 153.20 +13.10 140.10 1850 ---- 152.50B 124.90A 124.90A 148.20 +13.00 135.20 1855 ---- 146.40B 120.70A 120.70A 143.30 +13.00 130.30 1860 ---- 141.50B 115.90A 115.90A 138.40 +12.90 125.50 1865 ---- 136.60B 111.10A 111.10A 133.50 +12.90 120.60 1870 ---- 131.70B 106.30A 106.30A 128.60 +12.80 115.80 1875 ---- 127.90B 101.60A 101.60A 123.70 +12.70 111.00 1880 ---- 121.10B 97.00A 97.00A 118.90 +12.60 106.30 1885 ---- 116.30B 92.30A 92.30A 114.10 +12.60 101.50 1890 ---- 113.40B 88.10A 88.10A 109.30 +12.40 96.90 1895 ---- 108.60B 83.60A 83.60A 104.50 +12.20 92.30 1900 ---- 103.90B 78.20A 78.20A 99.80 +12.00 87.80 1905 ---- 99.20B 74.60A 74.60A 95.20 +11.90 83.30 1910 ---- 94.50B 70.40A 70.40A 90.60 +11.70 78.90 1915 ---- 90.00B 66.30A 66.30A 86.10 +11.50 74.60 1920 ---- 85.40B 62.30A 62.30A 81.60 +11.10 70.50 1925 ---- 81.00B 58.40A 58.40A 77.20 +10.80 66.40 1930 ---- 76.70B 54.50A 54.50A 73.00 +10.60 62.40 1935 ---- 72.40B 51.10A 51.10A 68.80 +10.20 58.60 1940 ---- 68.20B 47.40A 47.40A 64.80 +9.90 54.90 1945 ---- 64.10B 44.20A 44.20A 60.80 +9.50 51.30 1950 ---- 60.20B 40.90A 40.90A 57.00 +9.20 47.80 1955 ---- 56.40B 38.00A 38.00A 53.30 +8.80 44.50 1960 ---- 52.70B 35.20A 35.20A 49.80 +8.40 41.40 2 1965 ---- 49.10B 32.60A 32.60A 46.40 +8.00 38.40 1970 ---- 45.80B 29.60A 29.60A 43.20 +7.70 35.50 1975 ---- 42.50B 27.20A 27.20A 40.10 +7.30 4 32.80 4 1980 ---- 39.50B 25.00A 25.00A 37.20 +7.00 30.20 1985 36.70 36.70 23.10A 33.70A 34.50 +6.70 1 27.80 1990 ---- 33.90B 21.20A 21.20A 31.80 +6.20 25.60 1 1995 ---- 31.30B 19.40A 19.40A 29.40 +5.90 1 23.50 1 1 2000 21.60 28.90B 17.70A 28.40B 27.10 +5.50 7 21.60 5 14 2005 26.00 26.70B 16.20A 26.70B 24.90 +5.10 19 19.80 1 3 2010 ---- 24.60B 14.80A 14.80A 22.90 +4.80 1 18.10 4 2015 ---- 22.50B 13.60A 13.60A 21.10 +4.50 2 16.60 2 2020 ---- 20.70B 12.40A 12.40A 19.30 +4.10 1 15.20 2025 ---- 19.00B 11.30A 11.30A 17.70 +3.80 13.90 2030 ---- 17.50B 10.30A 10.30A 16.20 +3.50 12.70 1 2035 ---- 16.10B 9.40A 9.40A 14.80 +3.20 11.60 2040 ---- 14.80B 8.60A 8.60A 13.60 +3.00 10.60 3 2045 ---- 13.60B 7.90A 7.90A 12.40 +2.80 9.60 3 2050 ---- 12.50B 7.20A 7.20A 11.30 +2.50 3 8.80 3 15 2055 11.70 11.70 6.60A 11.10A 10.30 +2.30 10 8.00 2060 ---- 10.50B 6.00A 6.00A 9.40 +2.10 7.30 7 2065 ---- 9.60B 5.50A 5.50A 8.60 +1.90 6.70 2070 ---- 8.90B 5.10A 5.10A 7.90 +1.80 6.10 5 2075 ---- 8.10B 4.70A 4.70A 7.20 +1.60 5.60 3 2080 ---- 7.50B 4.30A 4.30A 6.60 +1.50 5.10 1 1 2085 ---- 6.90B 4.00A 4.00A 6.00 +1.30 4.70 7 2090 ---- 6.30B 3.70A 3.70A 5.50 +1.20 4.30 5 2095 ---- 5.80B 3.40A 3.40A 5.00 +1.10 3.90 2100 ---- 5.30B 3.10A 3.10A 4.60 +1.00 2 3.60 165 2105 ---- 4.90B 2.90A 2.90A 4.20 +.90 3.30 2110 ---- 4.50B 2.70A 2.70A 3.90 +.80 3.10 2115 ---- 4.10B 2.50A 2.50A 3.60 +.80 2.80 2120 ---- 3.80B 2.40A 2.40A 3.30 +.70 2.60 2125 ---- 3.50B 2.20A 2.20A 3.00 +.60 2.40 1 2130 ---- 3.20B 2.10A 2.10A 2.80 +.50 2.30 2135 ---- 3.00B 1.90A 1.90A 2.60 +.50 2.10 2140 ---- 2.80B 1.80A 1.80A 2.40 +.40 2.00 2145 ---- 2.60B 1.70A 1.70A 2.20 +.40 1.80 2150 ---- 2.40B 1.60A 1.60A 2.10 +.40 1.70 2155 ---- 2.20B 1.50A 1.50A 1.90 +.30 1.60 2160 ---- 2.10B 1.40A 1.40A 1.80 +.30 1.50 2165 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 2170 ---- 1.80B 1.30A 1.30A 1.60 +.20 1.40 2175 ---- 1.70B 1.20A 1.20A 1.50 +.20 1.30 2180 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 2185 ---- 1.50B 1.10A 1.10A 1.30 +.10 1.20 2190 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 2195 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 2200 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 6 2205 ---- 1.20B ---- 1.20B 1.00 +.10 .90 2210 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2215 ---- 1.00B .80A .80A .90 UNCH .90 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 11 254 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 1785 ---- ---- ---- ---- .30 UNCH .30 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .40 UNCH .40 6 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 -.10 .60 1830 ---- ---- ---- ---- .50 -.10 .60 1 1835 ---- ---- .60A .60A .60 -.10 .70 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- .90B .70A .90B .70 -.10 .80 1850 ---- 1.00B .80A 1.00B .70 -.20 .90 1855 ---- 1.20B .80A 1.20B .80 -.20 1.00 1860 ---- 1.30B .90A 1.30B .90 -.30 1.20 1865 1.10 1.50B .80 .80 1.00 -.30 5 1.30 1 1870 ---- 1.80B 1.10A 1.80B 1.10 -.40 1.50 1875 ---- 2.10B 1.20A 2.10B 1.20 -.50 1.70 1880 ---- 2.40B 1.40A 2.40B 1.40 -.50 1.90 3 1885 2.00 2.80B 1.50A 2.10B 1.50 -.70 1 2.20 1890 ---- 3.20B 1.70A 3.20B 1.80 -.80 2.60 1895 ---- 3.80B 1.90A 3.80B 2.00 -1.00 3.00 1 1900 ---- 4.40B 2.20A 4.40B 2.30 -1.10 3.40 2 17 1905 ---- 5.10B 2.50A 5.10B 2.60 -1.40 4.00 1910 ---- 5.90B 2.90A 5.90B 3.00 -1.60 4.60 1915 ---- 6.80B 3.30A 6.80B 3.50 -1.80 100 5.30 1920 5.00 7.80B 3.80A 3.80A 4.10 -2.00 3 6.10 3 1925 ---- 9.00B 4.40A 9.00B 4.70 -2.30 7.00 1930 7.40 10.30B 5.00A 5.00A 5.40 -2.60 3 8.00 1 8 1935 ---- 11.70B 5.70A 11.70B 6.20 -3.00 9.20 1 1 1940 ---- 13.30B 6.60A 13.30B 7.20 -3.30 10.50 11 1945 ---- 15.00B 7.50A 15.00B 8.20 -3.70 11.90 1950 13.60 16.90B 8.60A 8.60A 9.40 -4.00 8 13.40 9 1955 ---- 19.00B 9.70A 19.00B 10.70 -4.40 15.10 1960 ---- 21.20B 11.10A 21.20B 12.20 -4.70 16.90 2 1965 ---- 23.50B 12.60A 23.50B 13.80 -5.10 18.90 1970 ---- 26.00B 14.20A 26.00B 15.60 -5.40 21.00 3 1975 ---- 28.70B 16.00A 28.70B 17.50 -5.80 23.30 3 1980 23.50 31.50B 17.90A 17.90A 19.50 -6.20 17 25.70 1985 ---- 34.50B 20.00A 34.30B 21.80 -6.50 28.30 1990 ---- 37.60B 22.30A 37.50B 24.20 -6.90 31.10 1995 ---- 40.80B 24.70A 40.60B 26.70 -7.30 34.00 2000 ---- 44.20B 27.30A 44.00B 29.40 -7.70 37.10 5 2005 ---- 47.10B 30.00A 47.10B 32.20 -8.10 40.30 2010 ---- 50.70B 32.90A 50.70B 35.20 -8.40 43.60 2015 ---- 54.30B 35.80A 54.30B 38.30 -8.70 47.00 2020 ---- 57.90B 39.00A 57.60B 41.60 -9.00 50.60 2025 ---- 61.90B 42.20A 61.50B 45.00 -9.30 54.30 2030 ---- 66.00B 45.60A 65.70B 48.40 -9.70 58.10 2035 ---- 70.10B 49.10A 70.00B 52.10 -9.90 62.00 2040 ---- 74.00B 52.70A 73.80B 55.80 -10.20 66.00 2045 ---- 78.50B 56.40A 78.40B 59.60 -10.40 70.00 2050 ---- 83.00B 60.30A 83.00B 63.50 -10.70 74.20 2055 ---- 87.10B 64.20A 87.10B 67.50 -10.90 78.40 2060 ---- 91.50B 68.20A 91.50B 71.60 -11.10 82.70 2065 ---- 96.10B 72.30A 96.00B 75.80 -11.20 87.00 2070 ---- 100.50B 76.50A 100.50B 80.00 -11.40 91.40 2075 ---- 104.90B 80.80A 104.60B 84.40 -11.50 95.90 2080 ---- 109.50B 85.10A 108.40B 88.70 -11.70 100.40 2085 ---- 114.20B 89.50A 113.70B 93.10 -11.90 105.00 2090 ---- 118.80B 93.90A 118.50B 97.60 -12.00 109.60 2095 ---- 123.60B 98.40A 123.10B 102.20 -12.00 114.20 2100 ---- 128.80B 103.00A 128.80B 106.70 -12.20 118.90 2105 ---- 133.10B 107.50A 133.10B 111.30 -12.30 123.60 2110 ---- 137.50B 112.20A 136.50B 116.00 -12.30 128.30 2115 ---- 142.30B 116.80A 141.80B 120.70 -12.40 133.10 2120 ---- 147.40B 121.50A 147.30B 125.40 -12.50 137.90 2125 ---- 152.20B 126.20A 152.20B 130.10 -12.60 142.70 2130 ---- 157.10B 131.00A 157.00B 134.90 -12.60 147.50 2135 ---- 162.00B 135.70A 161.60B 139.70 -12.70 152.40 2140 ---- 166.90B 140.50A 166.50B 144.50 -12.70 157.20 2145 ---- 171.70B 145.30A 171.70B 149.30 -12.80 162.10 2150 ---- 177.30B 150.10A 177.30B 154.10 -12.90 167.00 2155 ---- 181.60B 155.00A 181.10B 159.00 -12.80 171.80 2160 ---- 186.50B 159.80A 186.00B 163.90 -12.80 176.70 2165 ---- 191.40B 164.70A 191.40B 168.70 -13.00 181.70 2170 ---- 196.30B 170.60A 196.20B 173.60 -13.00 186.60 2175 ---- 201.30B 174.40A 201.20B 178.50 -13.00 191.50 2180 ---- 206.20B 180.40A 206.10B 183.40 -13.00 196.40 2185 ---- 211.20B 185.30A 211.10B 188.30 -13.10 201.40 2190 ---- 216.10B 190.20A 216.00B 193.30 -13.00 206.30 2195 ---- 221.10B 195.10A 220.80B 198.20 -13.00 211.20 2200 ---- 226.70B 199.00A 226.70B 203.10 -13.10 216.20 2205 ---- 231.00B 205.00A 230.90B 208.10 -13.00 221.10 2210 ---- 235.90B 209.90A 235.80B 213.00 -13.10 226.10 2215 ---- 240.90B 214.90A 240.80B 217.90 -13.10 231.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 5 73 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 235.70B 209.70A 209.70A 232.70 +13.10 219.60 1770 ---- 230.70B 204.80A 204.80A 227.70 +13.10 214.60 1775 ---- 227.10B 199.80A 199.80A 222.80 +13.20 209.60 1780 ---- 220.70B 194.80A 194.80A 217.80 +13.20 204.60 1785 ---- 215.70B 189.80A 189.80A 212.80 +13.20 199.60 1790 ---- 210.80B 184.80A 184.80A 207.80 +13.10 194.70 1795 ---- 205.90B 179.80A 179.80A 202.80 +13.10 189.70 1800 ---- 202.20B 174.20A 174.20A 197.90 +13.20 184.70 1805 ---- 195.90B 169.90A 169.90A 192.90 +13.20 179.70 1810 ---- 190.90B 164.90A 164.90A 187.90 +13.10 174.80 1815 ---- 186.00B 160.00A 160.00A 182.90 +13.10 169.80 1820 ---- 181.10B 155.10A 155.10A 178.00 +13.10 164.90 1825 ---- 177.40B 150.20A 150.20A 173.00 +13.10 159.90 1830 ---- 171.20B 145.20A 145.20A 168.10 +13.10 155.00 1835 ---- 166.20B 140.40A 140.40A 163.10 +13.00 150.10 1840 ---- 161.30B 135.50A 135.50A 158.20 +13.00 145.20 1845 ---- 156.40B 130.60A 130.60A 153.20 +12.90 140.30 1850 ---- 152.60B 125.10A 125.10A 148.30 +12.90 135.40 1855 ---- 146.50B 121.00A 121.00A 143.40 +12.90 130.50 1860 ---- 141.60B 116.20A 116.20A 138.50 +12.80 125.70 1865 ---- 136.70B 111.50A 111.50A 133.70 +12.80 120.90 1870 ---- 131.90B 106.80A 106.80A 128.80 +12.70 116.10 1875 ---- 128.20B 102.10A 102.10A 124.00 +12.60 111.40 1880 ---- 121.40B 97.50A 97.50A 119.20 +12.50 106.70 1885 ---- 116.60B 93.30A 93.30A 114.40 +12.30 102.10 1890 ---- 111.90B 88.80A 88.80A 109.70 +12.20 97.50 1895 ---- 107.20B 84.20A 84.20A 105.00 +12.10 92.90 1900 ---- 104.40B 79.10A 79.10A 100.40 +11.90 88.50 1905 ---- 97.90B 75.80A 75.80A 95.80 +11.70 84.10 1910 ---- 95.00B 71.70A 71.70A 91.30 +11.50 79.80 1915 ---- 90.70B 67.70A 67.70A 86.80 +11.20 75.60 1920 ---- 86.20B 63.80A 63.80A 82.50 +11.00 71.50 1925 ---- 81.90B 59.90A 59.90A 78.20 +10.70 67.50 1930 ---- 77.60B 56.30A 56.30A 74.00 +10.40 63.60 1935 ---- 73.50B 52.80A 52.80A 69.90 +10.00 59.90 1940 ---- 69.30B 49.50A 49.50A 65.90 +9.70 56.20 1945 ---- 65.40B 46.30A 46.30A 62.10 +9.40 52.70 1 1950 ---- 61.50B 42.70A 42.70A 58.30 +8.90 49.40 1 1955 ---- 57.80B 39.90A 39.90A 54.80 +8.70 46.10 1960 ---- 54.20B 37.10A 37.10A 51.30 +8.30 43.00 1965 ---- 50.80B 34.50A 34.50A 48.00 +7.90 40.10 1970 ---- 47.50B 31.40A 31.40A 44.90 +7.60 37.30 1 1975 ---- 44.40B 29.10A 29.10A 41.90 +7.20 2 34.70 3 1980 ---- 41.40B 26.90A 26.90A 39.00 +6.80 32.20 1 1985 ---- 38.50B 24.90A 24.90A 36.30 +6.50 29.80 1990 ---- 35.90B 23.00A 23.00A 33.80 +6.20 27.60 1 1 1995 30.00 33.30B 21.20A 33.30B 31.40 +5.90 1 25.50 2000 ---- 30.90B 19.50A 19.50A 29.10 +5.50 23.60 2005 24.70 28.70B 17.90A 28.70B 27.00 +5.30 1 21.70 1 1 2010 ---- 26.50B 16.50A 16.50A 24.90 +4.90 20.00 2015 ---- 24.50B 15.20A 15.20A 23.00 +4.60 18.40 2020 ---- 22.60B 13.90A 13.90A 21.30 +4.30 17.00 2025 ---- 20.90B 12.80A 12.80A 19.60 +4.00 15.60 2030 ---- 19.30B 11.70A 11.70A 18.10 +3.80 14.30 18 2035 ---- 17.90B 10.80A 10.80A 16.60 +3.40 2 13.20 2040 ---- 16.50B 9.90A 9.90A 15.30 +3.20 12.10 2045 ---- 15.20B 9.10A 9.10A 14.10 +3.00 11.10 2050 ---- 14.10B 8.40A 8.40A 13.00 +2.80 10.20 1 2055 ---- 13.00B 7.70A 7.70A 11.90 +2.50 9.40 2060 ---- 12.00B 7.10A 7.10A 11.00 +2.40 8.60 30 2065 ---- 11.10B 6.50A 6.50A 10.10 +2.20 7.90 2070 ---- 10.20B 6.00A 6.00A 9.30 +2.00 7.30 2075 ---- 9.40B 5.50A 5.50A 8.60 +1.90 6.70 2 2080 ---- 8.70B 5.10A 5.10A 7.90 +1.80 6.10 1 2085 ---- 8.00B 4.70A 4.70A 7.30 +1.60 5.70 29 2090 ---- 7.40B 4.40A 4.40A 6.70 +1.50 5.20 2095 ---- 6.90B 4.10A 4.10A 6.20 +1.40 4.80 2100 ---- 6.30B 3.80A 3.80A 5.70 +1.20 4.50 5 2105 ---- 5.90B 3.50A 3.50A 5.30 +1.20 4.10 2110 ---- 5.40B 3.30A 3.30A 4.90 +1.10 3.80 2 2 2115 ---- 5.00B 3.00A 3.00A 4.50 +.90 3.60 2120 ---- 4.70B 2.80A 2.80A 4.20 +.90 3.30 1 2125 ---- 4.30B 2.70A 2.70A 3.90 +.80 3.10 2130 ---- 4.00B 2.50A 2.50A 3.60 +.70 2.90 2135 ---- 3.70B 2.30A 2.30A 3.30 +.60 2.70 2140 ---- 3.40B 2.20A 2.20A 3.10 +.60 2.50 2145 ---- 3.20B 2.10A 2.10A 2.90 +.60 2.30 2150 ---- 3.00B 1.90A 1.90A 2.70 +.50 2.20 2155 ---- 2.80B 1.80A 1.80A 2.50 +.50 2.00 2160 ---- 2.60B 1.70A 1.70A 2.40 +.50 1.90 2165 ---- 2.40B 1.60A 1.60A 2.20 +.40 1.80 2170 ---- 2.30B 1.60A 1.60A 2.10 +.40 1.70 2175 ---- 2.10B 1.50A 1.50A 2.00 +.40 1.60 2180 ---- 2.00B 1.40A 1.40A 1.80 +.30 1.50 2185 ---- 1.90B 1.30A 1.30A 1.70 +.30 1.40 2190 ---- 1.80B ---- 1.80B 1.60 +.30 1.30 2195 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 2200 ---- 1.60B 1.10A 1.10A 1.40 +.20 1.20 2205 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2210 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 2215 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 98 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 -.10 .40 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .40 -.10 .50 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- ---- ---- .50 -.10 .60 1820 ---- ---- ---- ---- .50 -.10 .60 1825 ---- ---- .60A .60A .60 -.10 .70 1830 ---- .80B ---- .80B .60 -.10 .70 1835 ---- .90B .70A .90B .70 -.10 .80 1840 ---- 1.00B .80A 1.00B .70 -.20 .90 1845 ---- 1.10B .80A 1.10B .80 -.20 1.00 1850 ---- 1.30B .90A 1.30B .90 -.20 1.10 1855 ---- 1.50B 1.00A 1.50B .90 -.40 1.30 1860 ---- 1.70B 1.10A 1.70B 1.10 -.30 1.40 1865 ---- 1.90B 1.20A 1.90B 1.20 -.40 1.60 1870 ---- 2.20B 1.30A 2.20B 1.30 -.50 1.80 1875 ---- 2.60B 1.50A 2.60B 1.50 -.60 2.10 4 1880 ---- 3.00B 1.60A 3.00B 1.70 -.70 2.40 1885 ---- 3.40B 1.80A 3.40B 1.90 -.90 2.80 1890 ---- 4.00B 2.10A 4.00B 2.20 -1.00 3.20 2 2 1895 ---- 4.60B 2.40A 4.60B 2.50 -1.10 3.60 1900 ---- 5.30B 2.70A 5.30B 2.90 -1.30 4.20 1905 ---- 6.10B 3.10A 6.10B 3.30 -1.50 4.80 1910 ---- 7.00B 3.50A 7.00B 3.80 -1.70 5.50 1915 ---- 8.00B 4.00A 8.00B 4.30 -2.00 2 6.30 1920 ---- 9.10B 4.50A 9.10B 4.90 -2.20 7.10 1925 ---- 10.30B 5.20A 10.30B 5.60 -2.50 8.10 4 1930 ---- 11.70B 5.90A 11.70B 6.40 -2.80 9.20 1935 ---- 13.30B 6.80A 13.30B 7.30 -3.20 10.50 1940 ---- 15.00B 7.70A 15.00B 8.30 -3.50 11.80 5 1945 ---- 16.80B 8.70A 16.80B 9.50 -3.80 13.30 1950 ---- 18.70B 9.90A 18.70B 10.70 -4.20 14.90 1 1955 ---- 20.80B 11.20A 20.80B 12.20 -4.50 16.70 5 1960 ---- 23.00B 12.60A 23.00B 13.70 -4.90 18.60 5 1965 ---- 25.40B 14.20A 25.40B 15.40 -5.30 20.70 1970 ---- 27.90B 15.90A 27.90B 17.20 -5.70 22.90 6 1975 ---- 30.60B 17.70A 30.60B 19.20 -6.00 2 25.20 8 1980 ---- 33.40B 19.70A 33.30B 21.40 -6.30 27.70 500 1985 ---- 36.30B 21.90A 36.30B 23.70 -6.60 30.30 1990 32.50 39.40B 24.20A 24.20A 26.10 -7.00 11 33.10 1995 ---- 42.60B 26.60A 42.10B 28.70 -7.30 36.00 6 6 2000 30.50 46.00B 29.20A 30.10A 31.40 -7.60 1 39.00 2005 ---- 49.20B 32.10A 49.10B 34.20 -8.00 42.20 2010 ---- 51.90B 34.90A 51.80B 37.20 -8.30 45.50 2015 ---- 55.60B 37.90A 55.50B 40.30 -8.60 48.90 8 2020 ---- 59.30B 41.00A 59.20B 43.50 -8.90 52.40 2025 ---- 63.20B 44.20A 63.10B 46.90 -9.10 56.00 2030 ---- 67.10B 47.60A 67.00B 50.30 -9.40 59.70 2035 ---- 71.20B 51.00A 71.10B 53.90 -9.70 63.60 2040 ---- 75.30B 54.60A 75.20B 57.50 -10.00 67.50 1 2045 ---- 79.50B 58.20A 79.40B 61.30 -10.20 71.50 2050 ---- 83.80B 62.00A 83.70B 65.20 -10.30 75.50 2055 ---- 88.10B 65.90A 88.00B 69.10 -10.60 79.70 2060 ---- 92.40B 69.80A 92.30B 73.10 -10.80 83.90 2065 ---- 96.60B 73.90A 95.70B 77.30 -10.90 88.20 2070 ---- 101.10B 78.00A 100.30B 81.40 -11.20 92.60 2075 ---- 105.70B 82.20A 105.40B 85.70 -11.30 97.00 2080 ---- 110.20B 86.40A 109.20B 90.00 -11.40 101.40 2085 ---- 114.80B 90.70A 113.80B 94.40 -11.50 105.90 2090 ---- 119.20B 95.10A 118.20B 98.80 -11.70 110.50 2095 ---- 123.90B 99.50A 122.90B 103.30 -11.80 115.10 2100 ---- 129.40B 104.00A 129.40B 107.80 -11.90 119.70 2105 ---- 133.30B 108.50A 132.30B 112.40 -12.00 124.40 2110 ---- 138.10B 113.10A 137.00B 116.90 -12.20 129.10 2115 ---- 142.80B 117.70A 141.80B 121.60 -12.20 133.80 2120 ---- 147.60B 122.30A 146.60B 126.20 -12.30 138.50 2125 ---- 152.40B 127.00A 151.40B 130.90 -12.40 143.30 2130 ---- 157.50B 133.00A 157.40B 135.60 -12.50 148.10 2135 ---- 162.40B 137.80A 162.30B 140.40 -12.50 152.90 2140 ---- 167.20B 142.60A 167.10B 145.10 -12.60 157.70 2145 ---- 172.10B 147.70A 172.00B 149.90 -12.60 162.50 2150 ---- 177.60B 150.70A 177.60B 154.70 -12.70 167.40 2155 ---- 181.90B 156.70A 181.80B 159.50 -12.70 172.20 2160 ---- 186.80B 161.30A 186.70B 164.40 -12.70 177.10 2165 ---- 191.70B 166.20A 191.60B 169.20 -12.80 182.00 2170 ---- 196.60B 171.00A 196.50B 174.10 -12.80 186.90 2175 ---- 201.50B 174.80A 201.40B 178.90 -12.80 191.70 2180 ---- 206.40B 180.70A 206.30B 183.80 -12.80 196.60 2185 ---- 211.30B 185.60A 211.20B 188.70 -12.90 201.60 2190 ---- 216.30B 190.50A 216.20B 193.60 -12.90 206.50 2195 ---- 221.20B 195.40A 221.10B 198.50 -12.90 211.40 2200 ---- 226.80B 199.30A 226.80B 203.40 -12.90 216.30 2205 ---- 231.10B 205.20A 231.00B 208.30 -13.00 221.30 2210 ---- 236.10B 210.20A 236.00B 213.20 -13.00 226.20 2215 ---- 241.00B 215.10A 240.90B 218.20 -12.90 231.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 8 555 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 229.70B 213.70A 229.50B 227.70 +13.10 214.60 1775 ---- 227.10B 206.70A 227.10B 222.80 +13.20 209.60 1780 ---- 219.90B 203.70A 219.20B 217.80 +13.10 204.70 1785 ---- 214.90B 198.90A 214.10B 212.80 +13.10 199.70 1790 ---- 209.90B 193.80A 209.30B 207.80 +13.10 194.70 1795 ---- 204.80B 188.80A 204.60B 202.90 +13.10 189.80 1800 ---- 202.30B 181.90A 202.30B 197.90 +13.10 184.80 1805 ---- 195.00B 178.90A 194.20B 192.90 +13.00 179.90 1810 ---- 189.90B 173.90A 189.70B 188.00 +13.10 174.90 1815 ---- 185.10B 169.00A 184.40B 183.00 +13.00 170.00 1820 ---- 180.00B 164.20A 179.80B 178.10 +13.10 165.00 1825 ---- 177.40B 157.20A 177.40B 173.20 +13.10 160.10 1830 ---- 170.10B 154.20A 169.90B 168.20 +13.00 155.20 1835 ---- 165.30B 149.30A 164.70B 163.30 +13.00 150.30 1840 ---- 160.40B 144.40A 159.70B 158.40 +13.00 145.40 1845 ---- 155.50B 139.50A 154.50B 153.50 +12.90 140.60 1850 ---- 152.80B 132.80A 152.80B 148.60 +12.80 135.80 1855 ---- 145.60B 130.00A 145.10B 143.80 +12.80 131.00 1860 ---- 140.90B 125.10A 140.20B 138.90 +12.70 126.20 1865 ---- 136.10B 120.30A 135.40B 134.10 +12.60 121.50 1870 ---- 131.30B 115.60A 130.60B 129.30 +12.50 116.80 1875 ---- 128.60B 109.10A 128.60B 124.50 +12.40 112.10 1880 ---- 121.80B 106.20A 121.10B 119.80 +12.30 107.50 1885 ---- 117.10B 101.10A 101.10A 115.10 +12.10 103.00 1890 ---- 112.40B 95.40A 111.80B 110.50 +12.00 98.50 1895 ---- 107.80B 91.00A 107.20B 105.90 +11.80 94.10 1900 ---- 105.20B 86.70A 105.20B 101.30 +11.60 89.70 1905 ---- 100.70B 82.40A 100.70B 96.90 +11.50 85.40 1910 ---- 96.30B 78.20A 96.30B 92.50 +11.20 81.30 1915 ---- 91.90B 74.10A 91.90B 88.10 +10.90 77.20 1920 ---- 87.60B 70.20A 87.60B 83.90 +10.70 73.20 1925 ---- 83.30B 66.30A 83.30B 79.80 +10.50 69.30 1930 ---- 79.20B 62.50A 79.20B 75.70 +10.20 65.50 1935 ---- 75.10B 58.90A 75.10B 71.80 +9.90 61.90 1940 ---- 71.20B 55.40A 71.20B 68.00 +9.60 58.40 1945 ---- 67.40B 52.10A 67.40B 64.20 +9.10 55.10 1950 ---- 63.70B 48.90A 63.70B 60.70 +8.90 51.80 1955 ---- 60.10B 45.90A 60.10B 57.20 +8.50 48.70 1960 ---- 56.60B 42.90A 56.60B 53.90 +8.10 45.80 1965 ---- 53.30B 40.20A 53.30B 50.70 +7.80 42.90 1970 ---- 50.10B 34.40A 34.40A 47.70 +7.50 40.20 1975 ---- 47.00B 32.10A 32.10A 44.80 +7.20 37.60 1980 42.50 44.20B 29.90A 43.20B 42.10 +7.00 1 35.10 1985 ---- 41.40B 27.80A 27.80A 39.40 +6.60 32.80 1990 ---- 38.80B 25.90A 25.90A 36.90 +6.40 30.50 1 1 1995 35.40 36.30B 24.10A 36.30B 34.50 +6.10 8 28.40 2000 ---- 33.90B 22.40A 22.40A 32.30 +5.80 26.50 2005 ---- 31.60B 20.80A 20.80A 30.10 +5.50 24.60 2010 29.90 29.90 19.30A 27.50A 28.00 +5.10 8 22.90 2015 ---- 27.50B 17.90A 17.90A 26.10 +4.90 21.20 2020 ---- 25.60B 16.60A 16.60A 24.30 +4.60 19.70 2025 ---- 23.80B 15.40A 15.40A 22.60 +4.30 18.30 2030 ---- 22.10B 14.20A 14.20A 21.00 +4.00 17.00 2035 ---- 20.60B 13.20A 13.20A 19.50 +3.80 15.70 2040 ---- 19.20B 12.20A 12.20A 18.00 +3.40 14.60 2045 ---- 17.90B 11.30A 11.30A 16.70 +3.20 13.50 2050 ---- 16.60B 10.50A 10.50A 15.50 +3.00 12.50 2055 ---- 15.40B 9.70A 9.70A 14.40 +2.80 11.60 2060 ---- 14.40B 9.00A 9.00A 13.40 +2.60 10.80 2065 ---- 13.30B 8.30A 8.30A 12.40 +2.40 10.00 2070 ---- 12.40B 7.70A 7.70A 11.50 +2.30 9.20 2075 ---- 11.50B 7.20A 7.20A 10.70 +2.10 8.60 2080 ---- 10.70B 6.70A 6.70A 9.90 +2.00 7.90 2085 ---- 9.90B 6.20A 6.20A 9.20 +1.80 7.40 2090 ---- 9.20B 5.80A 5.80A 8.50 +1.70 6.80 2095 ---- 8.60B 5.40A 5.40A 7.90 +1.50 6.40 2100 ---- 8.00B 5.00A 5.00A 7.30 +1.40 5.90 2105 ---- 7.40B 4.70A 4.70A 6.80 +1.30 5.50 2110 ---- 6.90B 4.40A 4.40A 6.30 +1.20 5.10 2115 ---- 6.40B 4.10A 4.10A 5.80 +1.00 4.80 2120 ---- 6.00B 3.80A 3.80A 5.40 +.90 4.50 2125 ---- 5.60B 3.60A 3.60A 5.10 +.90 4.20 2130 ---- 5.20B 3.40A 3.40A 4.70 +.80 3.90 2135 ---- 4.90B 3.20A 3.20A 4.40 +.70 3.70 2140 ---- 4.50B 3.00A 3.00A 4.20 +.80 3.40 2145 ---- 4.30B 2.80A 2.80A 3.90 +.70 3.20 2150 ---- 4.00B 2.60A 2.60A 3.70 +.70 3.00 2155 ---- 3.70B 2.50A 2.50A 3.40 +.50 2.90 2160 ---- 3.50B 2.40A 2.40A 3.20 +.50 2.70 2165 ---- 3.30B 2.20A 2.20A 3.10 +.60 2.50 2170 ---- 3.10B 2.10A 2.10A 2.90 +.50 2.40 2175 ---- 2.90B 2.00A 2.00A 2.70 +.50 2.20 2180 ---- 2.70B 1.90A 1.90A 2.60 +.50 2.10 2185 ---- 2.60B 1.80A 1.80A 2.40 +.40 2.00 2190 ---- 2.40B 1.70A 1.70A 2.30 +.40 1.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 1 1 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .30 -.10 .40 1775 ---- ---- ---- ---- .30 -.10 .40 1780 ---- ---- ---- ---- .40 -.10 .50 1785 ---- ---- ---- ---- .40 -.10 .50 1790 ---- ---- ---- ---- .40 -.10 .50 1795 ---- ---- .50A .50A .50 -.10 .60 1800 ---- ---- ---- ---- .50 -.10 .60 1805 ---- ---- .60A .60A .60 -.10 .70 1810 ---- ---- .60A .60A .60 -.10 .70 1815 ---- ---- .70A .70A .60 -.20 .80 1820 ---- ---- .70A .70A .70 -.20 .90 1825 ---- ---- .80A .80A .80 -.10 .90 1830 ---- ---- .80A .80A .80 -.20 1.00 1835 ---- 1.20B .90A 1.20B .90 -.20 1.10 1840 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1845 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 1850 ---- 1.80B 1.20A 1.70B 1.20 -.40 1.60 1855 ---- 2.00B 1.30A 2.00B 1.30 -.50 1.80 1860 ---- 2.30B 1.40A 2.30B 1.50 -.50 2.00 1865 ---- 2.60B 1.60A 2.60B 1.70 -.50 2.20 1870 ---- 3.00B 1.80A 3.00B 1.90 -.60 2.50 1875 ---- 3.50B 2.00A 3.40B 2.10 -.80 2.90 1880 ---- 4.00B 2.20A 3.90B 2.40 -.90 3.30 1885 ---- 4.60B 2.50A 4.60B 2.70 -1.00 3.70 1890 ---- 5.20B 2.80A 5.10B 3.00 -1.20 4.20 1895 ---- 5.90B 3.20A 5.90B 3.40 -1.40 4.80 1900 ---- 6.80B 3.60A 6.50B 3.90 -1.50 5.40 1905 ---- 7.70B 4.10A 7.50B 4.40 -1.70 6.10 1910 ---- 8.70B 4.60A 8.70B 5.00 -2.00 7.00 1915 ---- 9.90B 5.20A 9.70B 5.70 -2.10 7.80 1920 ---- 11.10B 5.90A 10.60B 6.40 -2.50 8.90 1925 ---- 12.50B 6.70A 12.10B 7.20 -2.80 10.00 1930 ---- 14.00B 7.60A 13.90B 8.20 -3.00 11.20 1935 ---- 15.60B 8.60A 15.00B 9.20 -3.40 12.60 1940 ---- 17.40B 9.60A 17.40B 10.40 -3.70 14.10 1945 ---- 19.30B 10.80A 19.30B 11.70 -4.00 15.70 1950 ---- 21.30B 12.20A 21.20B 13.10 -4.30 17.40 1955 ---- 23.50B 13.60A 23.30B 14.60 -4.70 19.30 1960 ---- 25.80B 15.10A 25.70B 16.30 -5.00 21.30 1965 23.40 28.20B 16.80A 23.60B 18.10 -5.40 2 23.50 1970 ---- 30.80B 18.60A 30.60B 20.10 -5.60 25.70 1975 ---- 33.50B 20.50A 33.20B 22.20 -5.90 28.10 3 1 1980 ---- 36.30B 22.60A 36.10B 24.40 -6.20 30.60 1985 37.90 39.30B 24.90A 38.20B 26.80 -6.50 4 33.30 8 8 1990 ---- 42.30B 27.30A 42.30B 29.20 -6.80 36.00 1995 ---- 45.50B 29.70A 45.30B 31.80 -7.10 38.90 2000 33.20 48.80B 32.40A 33.90B 34.50 -7.40 5 41.90 2005 ---- 52.20B 35.10A 52.00B 37.40 -7.60 45.00 2010 ---- 49.30B 38.00A 38.00A 40.30 -8.00 48.30 2015 ---- 52.70B 40.90A 40.90A 43.40 -8.30 51.70 2020 ---- 56.20B 44.00A 44.00A 46.50 -8.60 55.10 2025 ---- 59.80B 47.20A 47.20A 49.80 -8.90 58.70 2030 ---- 63.50B 50.50A 50.50A 53.20 -9.10 62.30 2035 ---- 67.30B 53.90A 53.90A 56.60 -9.50 66.10 2040 ---- 71.10B 57.40A 57.40A 60.20 -9.70 69.90 2045 ---- 75.00B 61.00A 61.00A 63.90 -10.00 73.90 2050 ---- 79.10B 64.60A 64.60A 67.70 -10.20 77.90 2055 ---- 83.20B 68.40A 68.40A 71.60 -10.30 81.90 2060 ---- 87.40B 72.30A 72.30A 75.50 -10.50 86.00 2065 ---- 91.70B 76.20A 76.20A 79.50 -10.70 90.20 2070 ---- 96.00B 80.20A 80.20A 83.60 -10.90 94.50 2075 ---- 100.40B 84.30A 84.30A 87.80 -11.00 98.80 2080 ---- 104.80B 88.50A 88.50A 92.00 -11.20 103.20 2085 ---- 109.30B 92.70A 92.70A 96.20 -11.40 107.60 2090 ---- 113.90B 97.00A 97.00A 100.60 -11.50 112.10 2095 ---- 118.50B 101.30A 101.30A 104.90 -11.70 116.60 2100 ---- 123.10B 105.70A 105.70A 109.30 -11.80 121.10 2105 ---- 127.70B 110.10A 110.10A 113.80 -11.90 125.70 2110 ---- 132.40B 114.60A 114.60A 118.30 -12.00 130.30 2115 ---- 136.20B 119.10A 119.10A 122.90 -12.10 135.00 2120 ---- 140.50B 123.70A 123.70A 127.40 -12.20 139.60 2125 ---- 146.60B 128.30A 128.30A 132.10 -12.20 144.30 2130 ---- 150.00B 132.90A 132.90A 136.70 -12.40 149.10 2135 ---- 154.40B 137.50A 137.50A 141.40 -12.40 153.80 2140 ---- 159.10B 143.50A 143.50A 146.10 -12.50 158.60 2145 ---- 164.00B 148.50A 148.50A 150.90 -12.50 163.40 2150 ---- 170.60B 151.60A 151.60A 155.60 -12.60 168.20 2155 ---- 173.60B 157.90A 157.90A 160.40 -12.60 173.00 2160 ---- 178.50B 163.10A 163.10A 165.20 -12.60 177.80 2165 ---- 183.40B 167.90A 167.90A 170.00 -12.60 182.60 2170 ---- 188.10B 172.70A 172.70A 174.80 -12.70 187.50 2175 ---- 195.00B 175.60A 175.60A 179.60 -12.70 192.30 2180 ---- 197.90B 182.40A 182.40A 184.50 -12.70 197.20 2185 ---- 202.80B 187.30A 187.30A 189.30 -12.80 202.10 2190 ---- 207.80B 192.10A 192.10A 194.20 -12.70 206.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 9 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- ---- ---- ---- 212.80 ---- ---- 1790 ---- ---- ---- ---- 207.90 ---- ---- 1795 ---- ---- ---- ---- 202.90 ---- ---- 1800 ---- ---- ---- 182.00A 197.90 ---- ---- 1805 ---- ---- ---- ---- 193.00 ---- ---- 1810 ---- ---- ---- ---- 188.10 ---- ---- 1815 ---- ---- ---- ---- 183.10 ---- ---- 1820 ---- ---- ---- ---- 178.20 ---- ---- 1825 ---- ---- ---- 157.40A 173.30 ---- ---- 1830 ---- ---- ---- ---- 168.30 ---- ---- 1835 ---- ---- ---- ---- 163.40 ---- ---- 1840 ---- ---- ---- ---- 158.60 ---- ---- 1845 ---- ---- ---- ---- 153.70 ---- ---- 1850 ---- ---- ---- 133.10A 148.80 ---- ---- 1855 ---- ---- ---- ---- 144.00 ---- ---- 1860 ---- ---- ---- 140.50A 139.10 ---- ---- 1865 ---- ---- ---- 135.90A 134.40 ---- ---- 1870 ---- ---- ---- 131.30A 129.60 ---- ---- 1875 ---- ---- ---- 109.70A 124.90 ---- ---- 1880 ---- ---- ---- 122.40A 120.20 ---- ---- 1885 ---- ---- ---- 100.60A 115.60 ---- ---- 1890 ---- ---- ---- 96.20A 111.00 ---- ---- 1895 ---- ---- ---- 91.80A 106.40 ---- ---- 1900 ---- ---- ---- 87.50A 102.00 ---- ---- 1905 ---- ---- ---- 83.30A 97.60 ---- ---- 1910 ---- ---- ---- 79.20A 93.30 ---- ---- 1915 ---- ---- ---- 75.20A 89.00 ---- ---- 1920 ---- ---- ---- 71.30A 84.90 ---- ---- 1925 ---- ---- ---- 67.60A 80.80 ---- ---- 1930 ---- ---- ---- 63.90A 76.80 ---- ---- 1935 ---- ---- ---- 60.40A 72.90 ---- ---- 1940 ---- ---- ---- 56.90A 69.20 ---- ---- 1945 ---- ---- ---- 53.70A 65.50 ---- ---- 1950 ---- ---- ---- 50.50A 62.00 ---- ---- 1955 ---- ---- ---- 47.50A 58.60 ---- ---- 1960 ---- ---- ---- 44.70A 55.30 ---- ---- 1965 ---- ---- ---- 41.90A 52.20 ---- ---- 1970 ---- ---- ---- 39.30A 49.20 ---- ---- 1975 ---- ---- ---- 36.60A 46.30 ---- ---- 1980 ---- ---- ---- 34.20A 43.60 ---- ---- 1985 ---- ---- ---- 31.90A 41.00 ---- ---- 1990 ---- ---- ---- 29.80A 38.60 ---- ---- 1995 ---- ---- ---- 27.80A 36.20 ---- ---- 2000 ---- ---- ---- 25.90A 34.00 ---- ---- 2005 ---- ---- ---- 24.10A 31.80 ---- ---- 2010 30.80 31.10B 30.80 31.10B 29.80 ---- 10 ---- 2015 ---- ---- ---- 20.90A 27.80 ---- ---- 2020 ---- ---- ---- 19.40A 26.00 ---- ---- 2025 ---- ---- ---- 18.00A 24.30 ---- ---- 2030 ---- ---- ---- 16.70A 22.60 ---- ---- 2035 ---- ---- ---- 15.50A 21.10 ---- ---- 2040 ---- ---- ---- 14.40A 19.60 ---- ---- 2045 ---- ---- ---- 13.30A 18.30 ---- ---- 2050 ---- ---- ---- 12.40A 17.00 ---- 4 ---- 2055 ---- ---- ---- 11.50A 15.90 ---- ---- 2060 ---- ---- ---- 10.60A 14.80 ---- ---- 2065 ---- ---- ---- 9.80A 13.70 ---- ---- 2070 ---- ---- ---- 9.10A 12.80 ---- ---- 2075 ---- ---- ---- 8.50A 11.90 ---- ---- 2080 ---- ---- ---- 7.90A 11.10 ---- 4 ---- 2085 ---- ---- ---- 7.30A 10.30 ---- ---- 2090 ---- ---- ---- 6.80A 9.60 ---- ---- 2095 ---- ---- ---- 6.30A 9.00 ---- ---- 2100 ---- ---- ---- 5.90A 8.40 ---- ---- 2105 ---- ---- ---- 5.50A 7.80 ---- ---- 2110 ---- ---- ---- 5.10A 7.30 ---- ---- 2115 ---- ---- ---- 4.80A 6.80 ---- ---- 2120 ---- ---- ---- 4.50A 6.40 ---- ---- 2125 ---- ---- ---- 4.20A 5.90 ---- ---- 2130 ---- ---- ---- 4.00A 5.60 ---- ---- 2135 ---- ---- ---- 3.70A 5.20 ---- ---- 2140 ---- ---- ---- 3.50A 4.90 ---- ---- 2145 ---- ---- ---- 3.30A 4.60 ---- ---- 2150 ---- ---- ---- 3.10A 4.30 ---- ---- 2155 ---- ---- ---- 3.00A 4.00 ---- ---- 2160 ---- ---- ---- 2.80A 3.80 ---- ---- 2165 ---- ---- ---- 2.60A 3.60 ---- ---- 2170 ---- ---- ---- 2.50A 3.30 ---- ---- 2175 ---- ---- ---- 2.40A 3.10 ---- ---- 2180 ---- ---- ---- 2.30A 3.00 ---- ---- 2185 ---- ---- ---- 2.20A 2.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- .50A .40 ---- ---- 1790 ---- ---- ---- .60A .50 ---- ---- 1795 .60 .60 .60 .60 .50 ---- 13 ---- 1800 ---- ---- ---- .60A .60 ---- ---- 1805 ---- ---- ---- .70A .60 ---- ---- 1810 ---- ---- ---- .70A .70 ---- ---- 1815 ---- ---- ---- .80A .80 ---- ---- 1820 ---- ---- ---- .80A .80 ---- ---- 1825 ---- ---- ---- .90A .90 ---- ---- 1830 ---- ---- ---- 1.00A 1.00 ---- ---- 1835 ---- ---- ---- 1.00A 1.10 ---- ---- 1840 ---- ---- ---- 1.10A 1.20 ---- ---- 1845 ---- ---- ---- 1.20A 1.30 ---- ---- 1850 ---- ---- ---- 1.40A 1.40 ---- ---- 1855 ---- ---- ---- 1.50A 1.60 ---- ---- 1860 ---- ---- ---- 1.70A 1.80 ---- ---- 1865 ---- ---- ---- 1.90A 2.00 ---- ---- 1870 ---- ---- ---- 2.10A 2.20 ---- ---- 1875 ---- ---- ---- 2.30A 2.50 ---- ---- 1880 ---- ---- ---- 2.60A 2.80 ---- ---- 1885 ---- ---- ---- 3.00A 3.10 ---- ---- 1890 ---- ---- ---- 3.30A 3.50 ---- ---- 1895 ---- ---- ---- 3.70A 4.00 ---- ---- 1900 ---- ---- ---- 4.20A 4.50 ---- ---- 1905 ---- ---- ---- 4.80A 5.10 ---- ---- 1910 ---- ---- ---- 5.40A 5.80 ---- ---- 1915 ---- ---- ---- 6.00A 6.50 ---- ---- 1920 ---- ---- ---- 6.80A 7.40 ---- ---- 1925 ---- ---- ---- 7.60A 8.30 ---- ---- 1930 ---- ---- ---- 8.60A 9.30 ---- ---- 1935 ---- ---- ---- 9.60A 10.40 ---- ---- 1940 ---- ---- ---- 10.80A 11.60 ---- ---- 1945 ---- ---- ---- 12.10A 13.00 ---- ---- 1950 ---- ---- ---- 13.50A 14.40 ---- ---- 1955 ---- ---- ---- 15.00A 16.00 ---- ---- 1960 ---- ---- ---- 16.60A 17.70 ---- ---- 1965 ---- ---- ---- 18.30A 19.60 ---- ---- 1970 ---- ---- ---- 20.30A 21.60 ---- ---- 1975 ---- ---- ---- 22.30A 23.70 ---- ---- 1980 ---- ---- ---- 24.40A 26.00 ---- ---- 1985 ---- ---- ---- 26.70A 28.40 ---- ---- 1990 ---- ---- ---- 29.10A 30.90 ---- ---- 1995 ---- ---- ---- 31.60A 33.50 ---- ---- 2000 ---- ---- ---- 34.20A 36.20 ---- ---- 2005 ---- ---- ---- 36.90A 39.10 ---- ---- 2010 ---- ---- ---- 39.80A 42.00 ---- ---- 2015 ---- ---- ---- 42.70A 45.10 ---- ---- 2020 ---- ---- ---- 45.90A 48.20 ---- ---- 2025 ---- ---- ---- 49.00A 51.50 ---- ---- 2030 ---- ---- ---- 52.30A 54.80 ---- ---- 2035 ---- ---- ---- 55.70A 58.30 ---- ---- 2040 ---- ---- ---- 59.10A 61.80 ---- ---- 2045 ---- ---- ---- 62.70A 65.50 ---- ---- 2050 ---- ---- ---- 66.30A 69.20 ---- ---- 2055 ---- ---- ---- 70.00A 73.00 ---- ---- 2060 ---- ---- ---- 73.90A 76.90 ---- ---- 2065 ---- ---- ---- 77.70A 80.80 ---- ---- 2070 ---- ---- ---- 81.70A 84.90 ---- ---- 2075 ---- ---- ---- 85.80A 89.00 ---- ---- 2080 ---- ---- ---- 89.90A 93.10 ---- ---- 2085 ---- ---- ---- 94.00A 97.40 ---- ---- 2090 ---- ---- ---- 98.20A 101.70 ---- ---- 2095 ---- ---- ---- 102.50A 106.00 ---- ---- 2100 ---- ---- ---- 106.80A 110.40 ---- ---- 2105 ---- ---- ---- 111.20A 114.80 ---- ---- 2110 ---- ---- ---- 115.60A 119.30 ---- ---- 2115 ---- ---- ---- 120.10A 123.80 ---- ---- 2120 ---- ---- ---- 124.60A 128.30 ---- ---- 2125 ---- ---- ---- 129.20A 132.90 ---- ---- 2130 ---- ---- ---- 133.80A 137.50 ---- ---- 2135 ---- ---- ---- 138.40A 142.20 ---- ---- 2140 ---- ---- ---- 143.00A 146.80 ---- ---- 2145 ---- ---- ---- 147.70A 151.50 ---- ---- 2150 ---- ---- ---- 152.40A 156.20 ---- ---- 2155 ---- ---- ---- 194.20A 160.90 ---- ---- 2160 ---- ---- ---- 199.00A 165.70 ---- ---- 2165 ---- ---- ---- 203.80A 170.40 ---- ---- 2170 ---- ---- ---- ---- 175.20 ---- ---- 2175 ---- ---- ---- 176.10A 180.00 ---- ---- 2180 ---- ---- ---- ---- 184.80 ---- ---- 2185 ---- ---- ---- ---- 189.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 OG MAY23 Gold Option CALL 1000 ---- 1001.00B 973.80A 973.80A 997.70 +13.20 984.50 1025 ---- 975.90B 949.30A 949.30A 972.70 +13.20 959.50 1050 ---- 951.00B 923.80A 923.80A 947.70 +13.20 934.50 1075 ---- 925.90B 899.30A 899.30A 922.70 +13.20 909.50 1100 ---- 901.00B 873.80A 873.80A 897.70 +13.20 884.50 1125 ---- 875.90B 849.30A 849.30A 872.70 +13.20 859.50 1150 ---- 851.00B 823.80A 823.80A 847.70 +13.20 834.50 1175 ---- 825.30B 799.30A 799.30A 822.70 +13.20 809.50 3 1200 ---- 801.00B 773.80A 773.80A 797.70 +13.20 784.50 1225 ---- 776.00B 748.80A 748.80A 772.70 +13.20 759.50 1250 ---- 750.90B 723.80A 723.80A 747.70 +13.20 734.50 1275 ---- 725.90B 699.30A 699.30A 722.70 +13.20 709.50 1300 ---- 701.00B 673.80A 673.80A 697.70 +13.20 684.50 1325 ---- 675.90B 648.80A 648.80A 672.70 +13.20 659.50 1350 ---- 651.00B 623.80A 623.80A 647.70 +13.20 634.50 1375 ---- 625.90B 598.80A 598.80A 622.70 +13.20 609.50 1380 ---- 620.90B 594.30A 594.30A 617.70 +13.20 604.50 1390 ---- 611.00B 583.80A 583.80A 607.70 +13.20 594.50 1400 ---- 601.00B 573.70A 573.70A 597.70 +13.20 584.50 1410 ---- 591.00B 563.80A 563.80A 587.70 +13.20 574.50 1420 ---- 581.00B 554.30A 554.30A 577.70 +13.20 564.50 1425 ---- 576.00B 549.30A 549.30A 572.70 +13.20 559.50 1430 ---- 571.00B 544.30A 544.30A 567.70 +13.20 554.50 1440 ---- 561.00B 533.80A 533.80A 557.70 +13.20 544.50 1450 ---- 551.00B 523.80A 523.80A 547.70 +13.20 534.50 1460 ---- 541.00B 514.30A 514.30A 537.70 +13.20 524.50 1470 ---- 531.00B 504.30A 504.30A 527.70 +13.20 514.50 1475 ---- 525.30B 499.30A 499.30A 522.70 +13.20 509.50 1 1480 ---- 520.90B 493.80A 493.80A 517.70 +13.20 504.50 1485 ---- 516.00B 489.20A 489.20A 512.70 +13.20 499.50 1490 ---- 510.30B 484.20A 484.20A 507.70 +13.20 494.50 1 1495 ---- 505.90B 479.20A 479.20A 502.70 +13.20 489.50 1500 ---- 501.00B 473.70A 473.70A 497.70 +13.20 484.50 1505 ---- 496.00B 469.20A 469.20A 492.70 +13.20 479.50 1510 ---- 491.00B 463.80A 463.80A 487.70 +13.20 474.50 1515 ---- 485.90B 459.20A 459.20A 482.70 +13.20 469.50 1520 ---- 481.00B 454.20A 454.20A 477.70 +13.20 464.50 1525 ---- 476.00B 448.80A 448.80A 472.70 +13.20 459.50 1530 ---- 471.00B 444.20A 444.20A 467.70 +13.20 454.50 1535 ---- 466.00B 439.20A 439.20A 462.70 +13.20 449.50 1540 ---- 461.00B 433.80A 433.80A 457.70 +13.20 444.50 1545 ---- 456.00B 429.20A 429.20A 452.70 +13.20 439.50 1550 ---- 451.00B 423.70A 423.70A 447.70 +13.20 434.50 1555 ---- 446.00B 419.20A 419.20A 442.70 +13.20 429.50 1560 ---- 441.00B 414.20A 414.20A 437.70 +13.20 424.50 1565 ---- 436.00B 409.20A 409.20A 432.70 +13.20 419.50 1570 ---- 430.40B 404.20A 404.20A 427.70 +13.20 414.50 5 1575 ---- 426.00B 398.80A 398.80A 422.70 +13.20 409.50 1580 ---- 421.00B 394.20A 394.20A 417.70 +13.20 404.50 1585 ---- 416.00B 389.20A 389.20A 412.70 +13.20 399.50 1590 ---- 411.00B 384.20A 384.20A 407.70 +13.20 394.50 1595 ---- 406.00B 378.80A 378.80A 402.70 +13.20 389.50 1600 ---- 401.00B 373.80A 373.80A 397.70 +13.20 384.50 1 1605 ---- 396.00B 369.30A 369.30A 392.70 +13.20 379.50 1610 ---- 391.00B 363.80A 363.80A 387.70 +13.20 374.50 1615 ---- 386.00B 359.30A 359.30A 382.70 +13.20 369.50 1620 ---- 381.00B 354.30A 354.30A 377.70 +13.20 364.50 1625 ---- 375.40B 349.30A 349.30A 372.70 +13.20 359.50 1 1630 ---- 371.00B 343.80A 343.80A 367.70 +13.20 354.50 1635 ---- 366.00B 339.30A 339.30A 362.70 +13.20 349.50 1640 ---- 361.00B 333.80A 333.80A 357.70 +13.20 344.50 1645 ---- 356.00B 329.20A 329.20A 352.70 +13.20 339.50 1650 ---- 351.00B 323.70A 323.70A 347.70 +13.20 334.50 1655 ---- 346.00B 318.80A 318.80A 342.70 +13.20 329.50 1660 ---- 341.00B 313.80A 313.80A 337.70 +13.20 324.50 1665 ---- 336.00B 309.30A 309.30A 332.70 +13.20 319.50 1670 ---- 331.00B 304.30A 304.30A 327.70 +13.20 314.50 1675 ---- 326.00B 299.30A 299.30A 322.70 +13.20 309.50 1680 ---- 320.40B 294.30A 294.30A 317.70 +13.20 304.50 4 1685 ---- 316.00B 289.30A 289.30A 312.70 +13.20 299.50 1690 ---- 310.40B 284.30A 284.30A 307.70 +13.20 294.50 4 1695 ---- 306.00B 279.30A 279.30A 302.70 +13.20 289.50 1700 ---- 301.10B 273.80A 273.80A 297.70 +13.20 284.50 1705 ---- 295.90B 269.30A 269.30A 292.70 +13.20 279.50 1710 ---- 290.90B 264.30A 264.30A 287.70 +13.20 274.50 1715 ---- 285.30B 259.30A 259.30A 282.70 +13.20 269.50 1 1720 ---- 280.40B 254.30A 254.30A 277.70 +13.20 264.50 4 1725 ---- 275.40B 249.30A 249.30A 272.70 +13.20 259.50 2 1730 ---- 270.40B 244.30A 244.30A 267.70 +13.20 254.50 3 1735 ---- 265.40B 239.30A 239.30A 262.70 +13.20 249.50 1 1740 ---- 260.40B 234.30A 234.30A 257.70 +13.20 244.50 5 1745 ---- 255.40B 229.30A 229.30A 252.70 +13.20 239.50 1 1750 ---- 252.10B 223.80A 223.80A 247.70 +13.10 234.60 294 1755 ---- 246.00B 219.30A 219.30A 242.70 +13.10 229.60 1760 ---- 240.40B 214.40A 214.40A 237.70 +13.10 224.60 6 1765 ---- 236.10B 209.40A 209.40A 232.70 +13.10 219.60 1770 ---- 230.50B 204.40A 204.40A 227.80 +13.20 214.60 2 1775 ---- 227.10B 199.00A 199.00A 222.80 +13.20 209.60 328 1780 ---- 220.60B 194.40A 194.40A 217.80 +13.10 204.70 2 1785 ---- 215.60B 189.40A 189.40A 212.80 +13.10 199.70 8 1790 ---- 210.60B 184.50A 184.50A 207.80 +13.10 194.70 8 1795 ---- 205.70B 179.50A 179.50A 202.90 +13.20 189.70 7 1800 186.20 202.30B 174.10A 181.90A 197.90 +13.10 2 184.80 259 1805 ---- 195.90B 169.70A 169.70A 192.90 +13.10 179.80 2 1810 ---- 190.90B 164.80A 164.80A 188.00 +13.10 174.90 14 1815 ---- 185.90B 159.90A 159.90A 183.10 +13.10 170.00 24 1820 ---- 181.00B 155.00A 155.00A 178.10 +13.00 165.10 9 1825 ---- 177.50B 150.10A 150.10A 173.20 +13.00 160.20 403 1830 ---- 170.90B 145.20A 145.20A 168.30 +13.00 155.30 126 1835 ---- 165.90B 140.40A 140.40A 163.40 +13.00 150.40 212 1840 ---- 161.00B 135.50A 135.50A 158.50 +13.00 145.50 356 1845 ---- 156.10B 130.70A 130.70A 153.60 +12.90 140.70 55 1850 149.40 152.90B 125.50A 151.30B 148.70 +12.80 2 135.90 2411 1855 ---- 146.40B 121.30A 121.30A 143.90 +12.80 131.10 41 1860 ---- 141.50B 116.60A 116.60A 139.00 +12.70 126.30 565 1865 ---- 136.80B 112.00A 112.00A 134.20 +12.60 121.60 82 1870 ---- 132.00B 107.40A 107.40A 129.50 +12.60 116.90 450 1875 ---- 128.80B 103.20A 103.20A 124.70 +12.40 112.30 654 1880 ---- 122.60B 98.70A 98.70A 120.00 +12.30 107.70 630 1885 ---- 117.90B 94.20A 94.20A 115.30 +12.10 103.20 200 1890 ---- 113.20B 89.90A 89.90A 110.70 +11.90 98.80 464 1895 ---- 108.60B 85.70A 85.70A 106.10 +11.70 94.40 120 1900 91.50 105.50B 81.00A 87.00A 101.60 +11.50 7 90.10 1 1233 1905 84.90 101.10B 77.60A 101.10B 97.20 +11.30 2 85.90 83 1910 ---- 96.60B 73.60A 73.60A 92.80 +11.10 81.70 136 1915 ---- 92.30B 69.80A 69.80A 88.50 +10.90 77.60 1 123 1920 ---- 88.00B 65.80A 65.80A 84.30 +10.60 73.70 452 1035 1925 ---- 83.80B 62.20A 62.20A 80.20 +10.30 49 69.90 1 1117 1930 ---- 79.70B 58.80A 58.80A 76.20 +10.10 66.10 555 1935 ---- 75.70B 55.50A 55.50A 72.30 +9.80 1 62.50 363 1940 ---- 71.80B 52.30A 52.30A 68.60 +9.50 59.10 6 414 1945 ---- 68.00B 49.00A 49.00A 64.90 +9.20 55.70 171 1950 51.30 64.30B 45.90A 55.30A 61.30 +8.80 21 52.50 29 2282 1955 49.90 60.80B 43.20A 57.90A 57.90 +8.50 15 49.40 5 212 1960 55.00 57.40B 40.40A 54.60A 54.60 +8.20 50 46.40 24 215 1965 ---- 54.10B 37.70A 37.70A 51.50 +7.90 12 43.60 389 1970 36.60 50.90B 35.10A 50.20B 48.40 +7.50 72 40.90 31 329 1975 34.60 47.90B 32.80A 45.60A 45.50 +7.10 26 38.40 11 1097 1980 31.30 45.00B 30.60A 42.80A 42.80 +6.80 180 36.00 86 1391 1985 36.70 42.30B 28.50A 39.40A 40.10 +6.50 16 33.60 49 332 1990 32.80 39.70B 26.60A 37.00A 37.60 +6.20 130 31.40 53 3781 1995 31.20 37.20B 24.80A 36.40B 35.30 +6.00 161 29.30 7 654 2000 25.60 34.80B 23.10A 33.10 33.00 +5.70 1526 27.30 904 6915 2005 26.80 32.70B 21.50A 31.00A 30.90 +5.50 16 25.40 80 299 2010 21.00 30.50B 20.00A 29.00A 28.90 +5.20 119 23.70 30 2222 2015 24.20 28.50B 18.60A 27.20A 26.90 +4.90 17 22.00 35 490 2020 21.70 26.60B 17.30A 25.30A 25.10 +4.60 46 20.50 10 1799 2025 19.50 24.80B 16.00A 23.70A 23.40 +4.40 737 19.00 145 1975 2030 22.00 23.10B 14.90A 22.10A 21.80 +4.10 9 17.70 52 837 2035 15.30 21.60B 13.80A 21.20B 20.30 +3.90 73 16.40 12 485 2040 15.50 20.10B 12.80A 19.30A 18.90 +3.70 47 15.20 21 220 2045 14.40 18.80B 11.90A 18.00 17.50 +3.30 68 14.20 119 214 2050 12.80 17.50B 11.00A 16.80A 16.30 +3.10 868 13.20 131 5425 2055 12.30 16.30B 10.20A 16.30B 15.10 +2.90 145 12.20 9 418 2060 10.80 15.20B 9.50A 14.50 14.10 +2.80 83 11.30 95 3781 2065 10.60 14.20B 8.80A 13.70 13.10 +2.60 103 10.50 16 589 2070 12.70 13.20B 8.20A 13.20B 12.10 +2.40 3 9.70 9 543 2075 8.00 12.30 7.60A 11.90A 11.30 +2.30 77 9.00 7 1649 2080 8.20 11.50B 7.10A 11.50B 10.50 +2.10 12 8.40 81 473 2085 7.10 10.70B 6.60A 10.60B 9.80 +2.00 31 7.80 46 181 2090 7.00 10.00B 6.10A 9.80B 9.10 +1.90 41 7.20 108 1672 2095 7.10 9.30B 5.70A 9.30B 8.50 +1.80 17 6.70 14 323 2100 5.50 8.70 5.20 8.50A 7.90 +1.60 1549 6.30 507 4841 2105 5.70 8.10B 5.00A 8.10B 7.30 +1.40 9 5.90 29 226 2110 5.10 7.60B 4.60A 7.50B 6.80 +1.30 32 5.50 27 1867 2115 4.90 7.10B 4.30A 7.00B 6.40 +1.30 11 5.10 15 349 2120 4.50 6.60B 4.00A 6.60B 6.00 +1.20 22 4.80 19 179 2125 4.10 6.20B 3.80A 6.20B 5.60 +1.10 149 4.50 260 541 2130 5.80 5.80 3.60A 5.70A 5.20 +1.00 19 4.20 18 633 2135 ---- 5.40B 3.40A 3.40A 4.90 +1.00 5 3.90 7 67 2140 3.30 5.00B 3.20 5.00B 4.60 +.90 50 3.70 1 548 2145 3.20 4.70B 3.00A 4.70B 4.30 +.90 1 3.40 3 53 2150 3.10 4.50 2.80A 4.50 4.00 +.80 146 3.20 108 1956 2155 2.90 4.20B 2.60A 4.20B 3.80 +.80 8 3.00 1 232 2160 2.90 3.90B 2.40 3.90B 3.50 +.60 66 2.90 146 2165 2.30 3.70B 2.30 3.70B 3.30 +.60 13 2.70 72 2170 2.60 3.50B 2.20A 3.50B 3.10 +.60 15 2.50 4 159 2175 2.20 3.40 2.10 3.40 2.90 +.50 28 2.40 17 164 2180 2.70 3.10B 2.00A 3.10B 2.80 +.50 3 2.30 8 83 2185 2.60 2.90B 1.90A 2.90B 2.60 +.40 1 2.20 3 51 2190 1.90 2.70B 1.70 2.70B 2.50 +.50 7 2.00 1 208 2195 1.60 2.60B 1.60 2.60B 2.30 +.40 2 1.90 33 2200 1.80 2.40B 1.60A 2.40B 2.20 +.40 179 1.80 1706 2214 2205 1.80 2.30B 1.60A 1.60A 2.10 +.30 97 1.80 76 102 2210 1.60 2.20B 1.50A 2.20B 2.00 +.30 1 1.70 4 35 2215 ---- 2.10B 1.40A 1.40A 1.90 +.30 1.60 2 18 2220 1.80 2.00B 1.30A 2.00B 1.80 +.30 1 1.50 1 309 2225 2.00 2.00 1.30A 2.00 1.70 +.30 1 1.40 8 306 2230 ---- 1.80B 1.20A 1.20A 1.60 +.20 1.40 2 188 2235 ---- 1.70B 1.20A 1.20A 1.50 +.20 1.30 44 2240 1.20 1.60B 1.10A 1.10A 1.40 +.10 12 1.30 2 192 2245 ---- 1.50B 1.10A 1.10A 1.40 +.20 1.20 11 2250 1.20 1.60 1.00A 1.60 1.30 +.20 10 1.10 16 276 2255 ---- 1.40B 1.00A 1.00A 1.30 +.20 1.10 33 2260 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 133 2265 ---- 1.20B .90A .90A 1.10 +.10 1.00 54 2270 ---- 1.20B .90A .90A 1.10 +.10 1.00 119 2275 ---- 1.10B ---- 1.10B 1.00 +.10 .90 116 2280 ---- 1.10B .80A .80A 1.00 +.10 .90 144 2290 ---- 1.00B ---- 1.00B .90 +.10 .80 40 2300 ---- .90B ---- .90B .80 +.10 .70 18 576 2310 ---- .80B ---- .80B .80 +.10 .70 7 200 2320 .70 .70 .70 .60A .70 +.10 1 .60 1 35 2325 ---- .70B ---- .70B .70 +.10 .60 36 2330 ---- .70B ---- .70B .70 +.10 .60 72 2340 ---- ---- .50A .50A .60 UNCH .60 43 2350 ---- .60B ---- .60B .60 +.10 3 .50 14 161 2360 ---- ---- ---- ---- .50 UNCH .50 1 8 2370 ---- ---- ---- ---- .50 UNCH 13 .50 269 2375 ---- ---- .40A .40A .50 UNCH .50 30 157 2400 .40 .50 .40 .50 .40 UNCH 4 .40 2 315 2425 ---- ---- ---- ---- .40 UNCH .40 1 137 2450 ---- ---- ---- ---- .30 UNCH .30 348 2475 ---- ---- ---- ---- .30 UNCH .30 41 2500 ---- ---- ---- ---- .30 +.10 .20 7 257 2525 ---- ---- ---- ---- .20 UNCH .20 190 2550 .30 .30 .30 .30 .20 UNCH 3 .20 647 2600 ---- ---- ---- ---- .20 +.10 2 .10 345 2750 ---- ---- ---- ---- .10 UNCH .10 810 1340 OG JUN23 Gold Option CALL 1000 ---- 1000.70B 974.00A 974.00A 997.70 +13.20 984.50 1025 ---- 974.90B 949.70A 949.70A 972.70 +13.20 959.50 1050 ---- 950.70B 924.00A 924.00A 947.70 +13.20 934.50 1060 ---- 939.90B 914.50A 914.50A 937.70 +13.20 924.50 1070 ---- 929.90B 904.50A 904.50A 927.70 +13.20 914.50 1075 ---- 924.50B 899.70A 899.70A 922.70 +13.20 909.50 1080 ---- 919.40B 894.50A 894.50A 917.70 +13.20 904.50 1090 ---- 909.90B 884.70A 884.70A 907.70 +13.20 894.50 1100 ---- 900.60B 874.00A 874.00A 897.70 +13.20 884.50 1110 ---- 889.40B 864.60A 864.60A 887.70 +13.20 874.50 1120 ---- 879.40B 854.60A 854.60A 877.70 +13.20 864.50 1125 ---- 874.80B 849.60A 849.60A 872.70 +13.20 859.50 1130 ---- 869.90B 844.60A 844.60A 867.70 +13.20 854.50 1140 ---- 859.90B 834.60A 834.60A 857.70 +13.20 844.50 1150 ---- 850.70B 824.00A 824.00A 847.70 +13.20 834.50 1155 ---- 844.90B 819.60A 819.60A 842.70 +13.20 829.50 1160 ---- 839.90B 814.60A 814.60A 837.70 +13.20 824.50 1165 ---- 834.40B 809.60A 809.60A 832.70 +13.20 819.50 1170 ---- 829.90B 804.60A 804.60A 827.70 +13.20 814.50 1175 ---- 824.80B 799.60A 799.60A 822.70 +13.20 809.50 1180 ---- 819.50B 794.60A 794.60A 817.70 +13.20 804.50 1185 ---- 814.50B 789.60A 789.60A 812.70 +13.20 799.50 1190 ---- 809.90B 784.60A 784.60A 807.70 +13.20 794.50 1195 ---- 804.90B 779.60A 779.60A 802.70 +13.20 789.50 1200 ---- 800.70B 774.00A 774.00A 797.70 +13.20 784.50 1205 ---- 794.90B 769.60A 769.60A 792.70 +13.20 779.50 1210 ---- 789.80B 764.60A 764.60A 787.70 +13.20 774.50 1215 ---- 784.90B 759.60A 759.60A 782.70 +13.20 769.50 1220 ---- 779.90B 754.60A 754.60A 777.70 +13.20 764.50 1225 ---- 774.90B 749.60A 749.60A 772.70 +13.20 759.50 1230 ---- 769.90B 744.60A 744.60A 767.70 +13.20 754.50 1235 ---- 764.80B 739.60A 739.60A 762.70 +13.20 749.50 1240 ---- 759.80B 734.60A 734.60A 757.70 +13.20 744.50 1245 ---- 754.80B 729.60A 729.60A 752.70 +13.20 739.50 1250 ---- 750.60B 724.00A 724.00A 747.70 +13.20 734.50 1255 ---- 744.90B 719.60A 719.60A 742.70 +13.20 729.50 1260 ---- 739.90B 714.60A 714.60A 737.70 +13.20 724.50 1265 ---- 734.90B 709.60A 709.60A 732.70 +13.20 719.50 1270 ---- 729.90B 704.60A 704.60A 727.70 +13.20 714.50 1275 ---- 724.50B 699.50A 699.50A 722.70 +13.20 709.50 1280 ---- 720.00B 694.60A 694.60A 717.70 +13.20 704.50 1285 ---- 715.00B 689.60A 689.60A 712.70 +13.20 699.50 1290 ---- 710.00B 684.60A 684.60A 707.70 +13.20 694.50 1295 ---- 705.00B 679.60A 679.60A 702.70 +13.20 689.50 1300 ---- 700.70B 674.00A 674.00A 697.70 +13.20 684.50 1305 ---- 695.00B 669.60A 669.60A 692.70 +13.20 679.50 1310 ---- 690.00B 664.60A 664.60A 687.70 +13.20 674.50 1315 ---- 685.00B 659.60A 659.60A 682.70 +13.20 669.50 1320 ---- 680.00B 654.60A 654.60A 677.70 +13.20 664.50 1325 ---- 674.90B 649.60A 649.60A 672.70 +13.20 659.50 1330 ---- 669.90B 644.60A 644.60A 667.70 +13.20 654.50 1335 ---- 665.00B 639.60A 639.60A 662.70 +13.20 649.50 1340 ---- 660.00B 634.60A 634.60A 657.70 +13.20 644.50 1345 ---- 655.00B 629.60A 629.60A 652.70 +13.20 639.50 1350 ---- 650.80B 623.90A 623.90A 647.70 +13.20 634.50 1355 ---- 645.00B 619.60A 619.60A 642.70 +13.20 629.50 1360 ---- 640.00B 614.60A 614.60A 637.70 +13.20 624.50 1365 ---- 634.90B 609.60A 609.60A 632.70 +13.20 619.50 1370 ---- 630.00B 604.60A 604.60A 627.70 +13.20 614.50 1375 ---- 625.00B 599.60A 599.60A 622.70 +13.20 609.50 1380 ---- 619.90B 594.60A 594.60A 617.70 +13.20 604.50 1385 ---- 615.00B 589.60A 589.60A 612.70 +13.20 599.50 1390 ---- 609.90B 584.60A 584.60A 607.70 +13.20 594.50 1395 ---- 605.00B 579.60A 579.60A 602.70 +13.20 589.50 1400 ---- 600.70B 573.90A 573.90A 597.70 +13.20 584.50 227 1405 ---- 595.00B 569.60A 569.60A 592.70 +13.20 579.50 1410 ---- 590.00B 564.60A 564.60A 587.70 +13.20 574.50 1415 ---- 585.00B 559.50A 559.50A 582.70 +13.20 569.50 1420 ---- 580.00B 554.50A 554.50A 577.70 +13.20 564.50 1425 ---- 575.00B 549.60A 549.60A 572.70 +13.20 559.50 1430 ---- 570.00B 544.60A 544.60A 567.70 +13.20 554.50 1435 ---- 564.50B 539.60A 539.60A 562.70 +13.20 549.50 1440 ---- 559.90B 534.60A 534.60A 557.70 +13.20 544.50 1445 ---- 554.50B 529.60A 529.60A 552.70 +13.20 539.50 1450 ---- 550.80B 523.90A 523.90A 547.70 +13.20 534.50 1455 ---- 544.60B 519.60A 519.60A 542.70 +13.20 529.50 1460 ---- 540.00B 514.50A 514.50A 537.70 +13.20 524.50 1465 ---- 535.00B 509.50A 509.50A 532.70 +13.20 519.50 1470 ---- 530.00B 504.50A 504.50A 527.70 +13.20 514.50 1475 ---- 525.00B 499.50A 499.50A 522.70 +13.20 509.50 1480 ---- 520.00B 494.50A 494.50A 517.70 +13.20 504.50 1485 ---- 515.00B 489.50A 489.50A 512.70 +13.20 499.50 200 1490 ---- 510.00B 484.50A 484.50A 507.70 +13.20 494.50 1495 ---- 504.60B 479.50A 479.50A 502.70 +13.20 489.50 1500 ---- 500.80B 473.90A 473.90A 497.70 +13.20 484.50 660 1505 ---- 495.00B 469.50A 469.50A 492.70 +13.20 479.50 1510 ---- 490.00B 464.50A 464.50A 487.70 +13.20 474.50 1515 ---- 485.00B 459.50A 459.50A 482.70 +13.20 469.50 1520 ---- 479.90B 454.50A 454.50A 477.70 +13.20 464.50 1525 ---- 475.00B 449.50A 449.50A 472.70 +13.20 459.50 1530 ---- 470.00B 444.50A 444.50A 467.70 +13.20 454.50 1535 ---- 465.00B 439.50A 439.50A 462.70 +13.20 449.50 1540 ---- 460.00B 434.50A 434.50A 457.70 +13.20 444.50 1545 ---- 455.00B 429.50A 429.50A 452.70 +13.20 439.50 1550 ---- 450.80B 423.90A 423.90A 447.70 +13.20 434.50 21 1555 ---- 445.00B 419.50A 419.50A 442.70 +13.20 429.50 1560 ---- 440.00B 414.50A 414.50A 437.70 +13.20 424.50 1565 ---- 434.90B 409.50A 409.50A 432.70 +13.20 419.50 1570 ---- 430.00B 404.50A 404.50A 427.70 +13.20 414.50 1575 ---- 425.00B 399.50A 399.50A 422.70 +13.20 409.50 1580 ---- 420.00B 394.50A 394.50A 417.70 +13.20 404.50 1585 ---- 415.00B 389.50A 389.50A 412.70 +13.20 399.50 1590 ---- 410.00B 384.50A 384.50A 407.70 +13.20 394.50 1595 ---- 405.00B 379.50A 379.50A 402.70 +13.20 389.50 1600 ---- 400.80B 373.90A 373.90A 397.70 +13.20 384.50 54 1605 ---- 394.60B 369.50A 369.50A 392.70 +13.20 379.50 1610 ---- 390.10B 364.50A 364.50A 387.70 +13.20 374.50 1615 ---- 385.10B 359.50A 359.50A 382.70 +13.20 369.50 1620 ---- 380.10B 354.50A 354.50A 377.70 +13.20 364.50 1625 ---- 375.10B 349.50A 349.50A 372.70 +13.20 359.50 1 1630 ---- 370.10B 344.50A 344.50A 367.70 +13.20 354.50 1635 ---- 365.10B 339.50A 339.50A 362.70 +13.20 349.50 1640 ---- 360.10B 334.50A 334.50A 357.70 +13.20 344.50 1645 ---- 355.10B 329.50A 329.50A 352.70 +13.20 339.50 1650 ---- 350.80B 323.90A 323.90A 347.70 +13.20 334.50 1655 ---- 344.70B 319.50A 319.50A 342.70 +13.20 329.50 1660 ---- 340.00B 314.50A 314.50A 337.70 +13.20 324.50 36 1665 ---- 335.00B 309.50A 309.50A 332.70 +13.20 319.50 30 1670 ---- 330.10B 304.50A 304.50A 327.70 +13.20 314.50 90 1675 ---- 326.10B 299.50A 299.50A 322.70 +13.20 309.50 212 1680 ---- 320.10B 294.50A 294.50A 317.70 +13.20 304.50 3 1685 ---- 315.10B 289.60A 289.60A 312.70 +13.20 299.50 11 1690 ---- 310.10B 284.60A 284.60A 307.70 +13.10 294.60 9 1695 ---- 305.10B 279.60A 279.60A 302.70 +13.10 289.60 5 1700 ---- 302.10B 274.00A 274.00A 297.80 +13.20 284.60 753 1705 ---- 295.00B 269.60A 269.60A 292.80 +13.20 279.60 3 1710 ---- 290.00B 264.70A 264.70A 287.80 +13.10 274.70 4 1715 ---- 285.10B 259.70A 259.70A 282.80 +13.10 269.70 6 1720 ---- 280.20B 254.80A 254.80A 277.90 +13.10 264.80 9 1725 ---- 277.30B 249.80A 249.80A 272.90 +13.10 259.80 99 1730 ---- 270.30B 244.90A 244.90A 268.00 +13.10 254.90 6 1735 ---- 265.40B 240.00A 240.00A 263.00 +13.10 249.90 64 1740 ---- 260.40B 235.10A 235.10A 258.10 +13.10 245.00 5 1745 ---- 255.50B 230.20A 230.20A 253.20 +13.10 240.10 22 1750 ---- 252.50B 224.80A 224.80A 248.20 +13.00 235.20 1055 1755 ---- 245.60B 220.50A 220.50A 243.30 +13.00 230.30 1760 ---- 240.70B 215.60A 215.60A 238.40 +13.00 225.40 31 1765 ---- 235.80B 210.70A 210.70A 233.50 +12.90 220.60 23 1770 ---- 231.00B 205.90A 205.90A 228.60 +12.90 215.70 27 1775 ---- 228.00B 201.10A 201.10A 223.80 +12.90 210.90 226 1780 ---- 221.20B 196.30A 196.30A 218.90 +12.90 206.00 2 1785 ---- 216.40B 191.50A 191.50A 214.10 +12.90 201.20 2 1790 ---- 211.50B 186.80A 186.80A 209.20 +12.80 196.40 11 1795 ---- 206.70B 182.00A 182.00A 204.40 +12.70 191.70 1800 ---- 203.70B 176.80A 176.80A 199.60 +12.70 186.90 1670 1805 ---- 197.20B 172.70A 172.70A 194.90 +12.70 182.20 18 1810 ---- 192.50B 168.00A 168.00A 190.10 +12.60 177.50 48 1815 ---- 187.70B 163.40A 163.40A 185.40 +12.50 172.90 20 1820 ---- 183.00B 158.80A 158.80A 180.70 +12.40 168.30 61 1825 ---- 180.10B 154.60A 154.60A 176.00 +12.30 163.70 256 1830 ---- 173.70B 150.10A 150.10A 171.40 +12.30 159.10 142 1835 ---- 169.00B 145.70A 145.70A 166.70 +12.10 154.60 140 1840 ---- 164.50B 141.30A 141.30A 162.20 +12.10 150.10 923 1845 ---- 159.90B 136.70A 136.70A 157.60 +11.90 145.70 1 141 1850 ---- 157.00B 131.70A 131.70A 153.10 +11.80 141.30 4046 1855 ---- 152.50B 128.20A 128.20A 148.70 +11.80 136.90 1051 1860 136.00 148.00B 123.90A 135.20A 144.20 +11.50 61 132.70 1428 1865 ---- 143.60B 119.90A 119.90A 139.90 +11.50 128.40 259 1870 ---- 139.20B 115.60A 115.60A 135.50 +11.20 124.30 700 1875 ---- 135.00B 111.80A 111.80A 131.30 +11.10 120.20 821 1880 ---- 130.70B 107.90A 107.90A 127.10 +10.90 60 116.20 726 1885 ---- 126.50B 104.10A 104.10A 122.90 +10.70 112.20 219 1890 ---- 122.40B 100.20A 100.20A 118.80 +10.50 108.30 274 1895 ---- 118.30B 96.40A 96.40A 114.80 +10.30 104.50 173 1900 101.40 114.30B 92.50A 114.30B 110.90 +10.10 2 100.80 3759 1905 ---- 110.40B 89.50A 89.50A 107.00 +9.80 97.20 51 1910 ---- 106.50B 85.90A 85.90A 103.30 +9.70 93.60 231 1915 ---- 102.70B 82.90A 82.90A 99.60 +9.40 90.20 166 1920 ---- 99.10B 79.40A 79.40A 96.00 +9.20 1 86.80 1 650 1925 ---- 95.50B 76.30A 76.30A 92.50 +9.00 83.50 1 1190 1930 ---- 91.90B 73.50A 73.50A 89.10 +8.80 463 80.30 249 1165 1935 ---- 88.50B 70.10A 70.10A 85.70 +8.50 77.20 223 1940 ---- 85.10B 67.30A 67.30A 82.40 +8.30 74.10 3 802 1945 ---- 81.90B 64.60A 64.60A 79.20 +8.00 71.20 3 170 1950 76.50 78.70B 61.70A 77.70B 76.10 +7.70 9 68.40 9 9031 1955 ---- 75.60B 59.40A 59.40A 73.10 +7.50 15 65.60 3 375 1960 ---- 72.70B 56.50A 56.50A 70.30 +7.40 62.90 7 236 1965 ---- 69.80B 54.00A 54.00A 67.50 +7.10 60.40 7 221 1970 ---- 67.00B 51.70A 51.70A 64.80 +6.90 48 57.90 20 956 1975 ---- 64.30B 49.50A 49.50A 62.20 +6.80 2 55.40 218 2009 1980 55.30 61.80B 47.30A 61.80B 59.70 +6.60 13 53.10 17 300 1985 ---- 59.20B 45.20A 45.20A 57.20 +6.30 59 50.90 57 123 1990 48.60 56.80B 43.40A 56.80B 54.90 +6.20 3 48.70 64 282 1995 46.80 54.50B 41.50A 54.50B 52.60 +6.00 6 46.60 45 116 2000 40.00 52.20B 39.50A 50.80A 50.40 +5.80 827 44.60 263 12089 2005 42.80 50.00B 37.80A 48.60A 48.30 +5.70 4 42.60 11 171 2010 ---- 48.10B 36.10A 36.10A 46.30 +5.50 4 40.80 25 324 2015 35.50 46.00B 34.60A 46.00B 44.30 +5.30 1 39.00 31 201 2020 37.50 44.00B 32.90A 44.00B 42.40 +5.10 3 37.30 17 781 2025 34.80 42.20B 31.40A 42.20B 40.60 +4.90 155 35.70 338 2222 2030 ---- 40.30B 30.00A 30.00A 38.80 +4.70 16 34.10 218 205 2035 37.80 38.60B 28.70A 38.60B 37.10 +4.50 3 32.60 80 2040 ---- 36.90B 27.40A 27.40A 35.50 +4.40 4 31.10 1 105 2045 ---- 35.30B 26.20A 26.20A 34.00 +4.30 29.70 60 130 2050 29.20 33.80B 24.90A 32.60 32.50 +4.10 276 28.40 180 6951 2055 31.50 32.30B 23.80A 32.30B 31.10 +4.00 12 27.10 167 2060 29.90 30.80B 22.70A 29.90 29.70 +3.80 141 25.90 151 3218 2065 ---- 29.50B 21.70A 21.70A 28.40 +3.70 24.70 3 106 2070 24.20 28.20B 20.70A 28.00B 27.10 +3.50 36 23.60 11 422 2075 20.20 26.90B 19.70A 26.90B 25.90 +3.40 197 22.50 2 1697 2080 19.30 25.70B 18.80A 25.70B 24.70 +3.30 157 21.40 641 835 2085 ---- 24.50B 18.00A 18.00A 23.60 +3.10 12 20.50 172 2090 ---- 23.40B 17.10A 17.10A 22.60 +3.00 2 19.60 12 632 2095 ---- 22.40B 16.30A 16.30A 21.50 +2.80 5 18.70 4 106 2100 16.70 21.40 15.50A 21.10A 20.60 +2.80 288 17.80 657 7072 2105 20.00 20.40B 14.90A 20.40B 19.70 +2.70 9 17.00 3 174 2110 17.00 19.60B 14.20A 16.60A 18.80 +2.60 6 16.20 21 148 2115 ---- 18.70B 13.60A 13.60A 17.90 +2.50 2 15.40 2 114 2120 14.50 17.90B 13.00A 13.40A 17.10 +2.40 12 14.70 12 116 2125 14.60 17.10B 12.40A 14.50A 16.30 +2.30 773 14.00 46 1560 2130 12.70 16.30B 11.80A 16.30B 15.60 +2.20 7 13.40 40 197 2135 12.70 15.60B 11.30A 11.60A 14.90 +2.10 60 12.80 168 2140 12.60 15.00B 10.80A 14.00A 14.20 +1.90 18 12.30 10 1051 2145 ---- 14.30B 10.30A 10.30A 13.60 +1.90 2 11.70 3 249 2150 10.00 13.70B 9.80A 13.60 13.00 +1.80 18 11.20 122 4301 2155 ---- 13.10B 9.40A 9.40A 12.40 +1.70 1 10.70 16 103 2160 ---- 12.50B 9.00A 9.00A 11.90 +1.70 16 10.20 2 149 2165 8.70 12.00B 8.60A 12.00B 11.30 +1.60 5 9.70 168 2170 ---- 11.50B 8.20A 8.20A 10.80 +1.50 9.30 1 119 2175 ---- 11.00B 7.80A 7.80A 10.40 +1.50 27 8.90 168 802 2180 ---- 10.50B 7.50A 7.50A 9.90 +1.40 2 8.50 1 76 2185 ---- 10.10B 7.20A 7.20A 9.50 +1.30 8.20 1 111 2190 7.00 9.70B 6.80 9.70B 9.10 +1.30 13 7.80 10 226 2195 6.90 9.30B 6.60A 9.30B 8.70 +1.20 2 7.50 3 70 2200 6.80 8.90 6.30A 8.80A 8.40 +1.20 3551 7.20 281 10051 2205 6.60 8.50B 6.10A 6.10A 8.00 +1.10 5 6.90 1 104 2210 6.40 8.20B 5.80A 5.80A 7.70 +1.10 2 6.60 50 2215 ---- 7.80B 5.50A 5.50A 7.40 +1.10 179 6.30 187 1784 2220 5.60 7.50B 5.30A 5.30A 7.10 +1.00 2 6.10 27 173 2225 6.80 7.20B 5.10A 7.20B 6.80 +1.00 53 5.80 298 2230 5.00 7.00 4.90A 6.90A 6.50 +.90 3 5.60 4 227 2235 ---- 6.60B 4.80A 4.80A 6.30 +1.00 5.30 23 2240 5.10 6.40B 4.60A 4.70A 6.00 +.90 1 5.10 1 85 2245 ---- 6.10B 4.40A 4.40A 5.80 +.90 16 4.90 1 1078 2250 4.50 5.90 4.20A 5.90 5.60 +.90 25 4.70 51 2376 2255 ---- 5.70B 4.10A 4.10A 5.30 +.80 4.50 47 2260 ---- 5.40B 3.90A 3.90A 5.10 +.70 1 4.40 32 2265 ---- 5.20B 3.80A 3.80A 4.90 +.70 1 4.20 1 35 2270 ---- 5.00B 3.60A 3.60A 4.80 +.70 22 4.10 16 83 2275 ---- 4.90B 3.50A 3.50A 4.60 +.70 3.90 12 222 2280 ---- 4.70B 3.40A 3.40A 4.40 +.60 23 3.80 55 2285 ---- 4.50B 3.30A 3.30A 4.20 +.60 3.60 52 2290 ---- 4.30B 3.20A 3.20A 4.10 +.60 8 3.50 1 69 2295 ---- 4.20B 3.10A 3.10A 3.90 +.50 3.40 90 2300 3.00 4.00 2.90A 4.00 3.80 +.50 3249 3.30 19 5324 2305 ---- 3.90B 2.90A 2.90A 3.60 +.40 3.20 5 11 2310 ---- 3.70B 2.80A 2.80A 3.50 +.40 3.10 41 2315 ---- 3.60B 2.70A 2.70A 3.40 +.40 3 3.00 40 2320 ---- 3.50B 2.60A 2.60A 3.30 +.40 1 2.90 1 78 2325 3.10 3.30B 2.50A 3.30B 3.10 +.30 28 2.80 1 398 2330 ---- 3.20B 2.40A 2.40A 3.00 +.30 2.70 2 125 2335 ---- 3.10B 2.40A 2.40A 2.90 +.30 2.60 1 198 2340 ---- 3.00B 2.30A 2.30A 2.80 +.30 35 2.50 19 91 2350 2.60 2.80B 2.10A 2.80B 2.60 +.30 53 2.30 4 360 2360 2.10 2.60B 2.00A 2.60B 2.50 +.30 54 2.20 6 60 2370 2.00 2.40B 1.90A 1.90A 2.30 +.20 1 2.10 355 2375 ---- 2.40B 1.80A 1.80A 2.20 +.20 2.00 2 269 2380 ---- 2.30B 1.80A 1.80A 2.20 +.30 1.90 3 102 2390 ---- 2.20B 1.70A 1.70A 2.00 +.20 1.80 8 2400 ---- 2.00B 1.50A 1.50A 1.90 +.20 1.70 18 1101 2410 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 71 2420 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 118 2425 ---- 1.70B 1.30A 1.30A 1.70 +.20 1.50 1 167 2430 ---- 1.70B ---- 1.70B 1.60 +.20 1 1.40 2 43 2440 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 75 2450 ---- 1.50B 1.20A 1.20A 1.50 +.20 1 1.30 2 280 2475 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 294 2500 .90 1.20 .90 1.20 1.10 +.10 9 1.00 10 1781 2525 ---- 1.00B .80A .80A 1.00 +.10 .90 207 2550 ---- .90B ---- .90B .90 +.10 .80 216 2575 ---- .80B ---- .80B .80 +.10 .70 34 214 2600 ---- .70B ---- .70B .70 +.10 .60 1390 2625 .50 .60B .50 .60B .70 +.10 100 .60 20 289 2700 .40 .50B .40 .50B .50 UNCH 30 .50 20 985 2850 ---- ---- ---- ---- .40 +.10 .30 1 84 2900 ---- ---- ---- ---- .30 UNCH .30 141 3000 ---- ---- ---- ---- .30 +.10 .20 20 2024 850 ---- 1150.70B 1124.00A 1124.00A 1147.70 +13.20 1134.50 875 ---- 1124.80B 1099.70A 1099.70A 1122.70 +13.20 1109.50 900 ---- 1100.60B 1074.00A 1074.00A 1097.70 +13.20 1084.50 925 ---- 1074.30B 1049.70A 1049.70A 1072.70 +13.20 1059.50 950 ---- 1050.70B 1024.00A 1024.00A 1047.70 +13.20 1034.50 975 ---- 1024.90B 999.70A 999.70A 1022.70 +13.20 1009.50 OG JLY23 Gold Option CALL 1200 ---- 818.30B 791.90A 791.90A 815.60 +13.50 802.10 1225 ---- 792.40B 767.60A 767.60A 790.60 +13.50 777.10 1250 ---- 768.30B 741.90A 741.90A 765.60 +13.50 752.10 1275 ---- 742.40B 717.60A 717.60A 740.60 +13.50 727.10 1300 ---- 718.40B 691.90A 691.90A 715.60 +13.50 702.10 1325 ---- 692.50B 667.60A 667.60A 690.60 +13.50 677.10 1350 ---- 668.40B 641.90A 641.90A 665.60 +13.50 652.10 1375 ---- 642.40B 617.60A 617.60A 640.60 +13.50 627.10 1390 ---- 627.50B 602.60A 602.60A 625.60 +13.50 612.10 1400 ---- 618.40B 591.80A 591.80A 615.60 +13.50 602.10 1410 ---- 607.50B 582.50A 582.50A 605.60 +13.50 592.10 1420 ---- 597.20B 572.50A 572.50A 595.60 +13.50 582.10 1425 ---- 592.40B 567.50A 567.50A 590.60 +13.50 577.10 1430 ---- 587.50B 562.50A 562.50A 585.60 +13.50 572.10 1440 ---- 577.50B 552.50A 552.50A 575.60 +13.50 562.10 1450 ---- 568.30B 541.80A 541.80A 565.60 +13.50 552.10 1460 ---- 557.50B 532.50A 532.50A 555.60 +13.50 542.10 1470 ---- 547.50B 522.50A 522.50A 545.60 +13.50 532.10 1475 ---- 542.20B 517.50A 517.50A 540.60 +13.50 527.10 1480 ---- 537.50B 512.50A 512.50A 535.60 +13.50 522.10 1490 ---- 527.30B 502.50A 502.50A 525.60 +13.50 512.10 1495 ---- 522.60B 497.50A 497.50A 520.60 +13.50 507.10 1500 ---- 518.40B 491.80A 491.80A 515.60 +13.50 502.10 1505 ---- 512.60B 487.50A 487.50A 510.60 +13.50 497.10 1510 ---- 507.60B 482.50A 482.50A 505.60 +13.50 492.10 2 1515 ---- 502.60B 477.50A 477.50A 500.60 +13.50 487.10 1520 ---- 497.60B 472.50A 472.50A 495.60 +13.50 482.10 1525 ---- 492.40B 467.50A 467.50A 490.60 +13.50 477.10 2 1530 ---- 487.20B 462.50A 462.50A 485.60 +13.50 472.10 1535 ---- 482.30B 457.50A 457.50A 480.60 +13.50 467.10 1540 ---- 477.50B 452.50A 452.50A 475.60 +13.50 462.10 1545 ---- 472.30B 447.50A 447.50A 470.60 +13.50 457.10 1550 ---- 468.40B 441.80A 441.80A 465.60 +13.50 452.10 10 1555 ---- 462.50B 437.50A 437.50A 460.60 +13.50 447.10 1560 ---- 457.20B 432.50A 432.50A 455.60 +13.50 442.10 1565 ---- 452.30B 427.50A 427.50A 450.60 +13.50 437.10 1570 ---- 447.20B 422.50A 422.50A 445.60 +13.50 432.10 1575 ---- 442.50B 417.50A 417.50A 440.60 +13.50 427.10 1580 ---- 437.20B 412.50A 412.50A 435.60 +13.50 422.10 1585 ---- 432.20B 407.50A 407.50A 430.60 +13.50 417.10 1590 ---- 427.50B 402.50A 402.50A 425.60 +13.50 412.10 1595 ---- 422.50B 397.50A 397.50A 420.60 +13.50 407.10 1600 ---- 418.50B 391.80A 391.80A 415.60 +13.50 402.10 20 1605 ---- 412.40B 387.40A 387.40A 410.60 +13.50 397.10 1610 ---- 407.40B 382.40A 382.40A 405.60 +13.50 392.10 1615 ---- 402.50B 377.40A 377.40A 400.60 +13.50 387.10 1620 ---- 397.50B 372.40A 372.40A 395.60 +13.50 382.10 1625 ---- 392.60B 367.40A 367.40A 390.60 +13.50 377.10 1 1630 ---- 387.30B 362.40A 362.40A 385.60 +13.50 372.10 1635 ---- 382.60B 357.40A 357.40A 380.60 +13.50 367.10 1640 ---- 377.60B 352.50A 352.50A 375.60 +13.50 362.10 1645 ---- 372.60B 347.50A 347.50A 370.60 +13.50 357.10 1650 ---- 369.80B 341.80A 341.80A 365.60 +13.50 352.10 3 1655 ---- 362.60B 337.50A 337.50A 360.60 +13.50 347.10 1660 ---- 357.60B 332.50A 332.50A 355.70 +13.50 342.20 1665 ---- 352.40B 327.60A 327.60A 350.70 +13.50 337.20 1670 ---- 347.60B 322.60A 322.60A 345.70 +13.50 332.20 1 1675 ---- 345.00B 317.70A 317.70A 340.70 +13.40 327.30 2 1680 ---- 337.90B 312.70A 312.70A 335.80 +13.50 322.30 30 1685 ---- 332.90B 307.80A 307.80A 330.80 +13.40 317.40 2 1690 ---- 328.00B 302.90A 302.90A 325.90 +13.40 312.50 1695 ---- 323.20B 298.00A 298.00A 320.90 +13.40 307.50 1700 ---- 320.20B 292.40A 292.40A 316.00 +13.40 302.60 9 1705 ---- 313.40B 288.20A 288.20A 311.10 +13.40 297.70 1710 ---- 308.50B 283.30A 283.30A 306.10 +13.30 292.80 1715 ---- 303.60B 278.40A 278.40A 301.20 +13.30 287.90 1720 ---- 298.70B 273.60A 273.60A 296.30 +13.30 283.00 1725 ---- 295.60B 268.80A 268.80A 291.40 +13.20 278.20 9 1730 ---- 289.00B 263.90A 263.90A 286.60 +13.30 273.30 1735 ---- 284.10B 259.10A 259.10A 281.70 +13.30 268.40 1 1740 ---- 279.20B 254.20A 254.20A 276.80 +13.20 263.60 1745 ---- 274.40B 249.50A 249.50A 272.00 +13.30 258.70 1750 ---- 271.20B 244.00A 244.00A 267.10 +13.20 253.90 254 1755 ---- 264.70B 239.90A 239.90A 262.30 +13.20 249.10 1760 ---- 259.90B 235.10A 235.10A 257.50 +13.10 244.40 1765 ---- 255.10B 230.40A 230.40A 252.70 +13.10 239.60 22 1770 ---- 250.30B 225.70A 225.70A 247.90 +13.00 234.90 1 1775 ---- 247.20B 221.00A 221.00A 243.20 +13.00 230.20 32 1780 ---- 240.80B 216.40A 216.40A 238.40 +12.90 225.50 1 1785 ---- 235.90B 211.70A 211.70A 233.70 +12.90 220.80 19 1790 ---- 231.20B 207.10A 207.10A 229.00 +12.80 216.20 2 1795 ---- 226.50B 202.50A 202.50A 224.30 +12.80 211.50 1800 ---- 223.70B 197.40A 197.40A 219.70 +12.80 206.90 198 1805 ---- 217.20B 193.50A 193.50A 215.00 +12.60 202.40 2 1810 ---- 212.60B 189.30A 189.30A 210.40 +12.60 197.80 142 1815 ---- 208.00B 184.80A 184.80A 205.80 +12.50 193.30 12 1820 ---- 203.40B 180.40A 180.40A 201.30 +12.40 188.90 4 1825 ---- 200.60B 176.00A 176.00A 196.80 +12.40 184.40 3 1830 ---- 196.00B 171.70A 171.70A 192.30 +12.20 180.10 11 1835 ---- 191.50B 167.20A 167.20A 187.80 +12.10 175.70 1 1840 ---- 187.10B 163.00A 163.00A 183.40 +12.00 171.40 3 66 1845 ---- 182.60B 158.80A 158.80A 179.00 +11.90 167.10 1 1850 ---- 178.30B 153.90A 153.90A 174.60 +11.70 162.90 592 1855 ---- 173.90B 150.60A 150.60A 170.30 +11.60 158.70 24 1860 ---- 169.70B 146.40A 146.40A 166.00 +11.50 154.50 668 1865 ---- 165.40B 142.50A 142.50A 161.80 +11.40 150.40 140 1870 ---- 161.10B 138.40A 138.40A 157.60 +11.20 146.40 264 1875 ---- 157.00B 134.70A 134.70A 153.50 +11.10 142.40 40 1880 ---- 152.90B 130.90A 130.90A 149.50 +11.00 138.50 195 1885 ---- 148.80B 126.90A 126.90A 145.50 +10.90 134.60 8 1890 ---- 144.80B 123.20A 123.20A 141.50 +10.70 130.80 292 1895 ---- 140.80B 119.60A 119.60A 137.60 +10.50 127.10 138 1900 ---- 137.00B 115.70A 115.70A 133.80 +10.40 123.40 1172 1905 ---- 133.10B 112.30A 112.30A 130.00 +10.20 119.80 554 1910 ---- 129.30B 108.90A 108.90A 126.30 +10.00 116.30 247 1915 ---- 125.70B 105.60A 105.60A 122.70 +9.90 112.80 30 1920 ---- 122.00B 102.30A 102.30A 119.10 +9.60 109.50 79 1925 ---- 118.50B 99.30A 99.30A 115.70 +9.50 2 106.20 279 1930 ---- 115.00B 96.20A 96.20A 112.20 +9.30 102.90 3 14 1935 ---- 111.50B 93.20A 93.20A 108.90 +9.20 99.70 31 1940 ---- 108.20B 90.20A 90.20A 105.60 +8.90 96.70 101 1945 ---- 104.90B 87.10A 87.10A 102.40 +8.80 93.60 109 1950 ---- 101.70B 84.20A 84.20A 99.30 +8.60 43 90.70 113 1897 1955 ---- 98.50B 81.50A 81.50A 96.20 +8.40 87.80 31 1960 ---- 95.50B 78.90A 78.90A 93.20 +8.20 43 85.00 114 384 1965 ---- 92.50B 76.30A 76.30A 90.30 +8.10 82.20 227 1970 ---- 89.60B 73.80A 73.80A 87.50 +7.90 79.60 41 1975 ---- 86.80B 70.80A 70.80A 84.70 +7.70 77.00 1379 1980 81.60 84.00B 68.40A 81.10A 82.00 +7.60 513 74.40 452 2137 1985 ---- 81.30B 66.10A 66.10A 79.40 +7.40 72.00 52 1990 ---- 78.70B 63.80A 63.80A 76.80 +7.20 69.60 55 1995 ---- 76.20B 61.70A 61.70A 74.30 +7.10 9 67.20 126 2000 65.60 73.70B 59.50A 62.70A 71.90 +6.90 14 65.00 64 1427 2005 70.60 71.30B 57.50A 71.30B 69.60 +6.80 1 62.80 23 2010 ---- 69.00B 55.50A 55.50A 67.30 +6.60 60.70 5 260 2015 ---- 66.70B 53.70A 53.70A 65.10 +6.40 58.70 612 2020 ---- 64.50B 51.80A 51.80A 63.00 +6.30 1 56.70 1 15 2025 ---- 62.40B 50.00A 50.00A 60.90 +6.10 4 54.80 36 100 2030 ---- 60.50B 48.30A 48.30A 58.90 +6.00 52.90 2 59 2035 ---- 58.50B 46.60A 46.60A 56.90 +5.80 1 51.10 8 203 2040 ---- 56.60B 45.00A 45.00A 55.00 +5.60 49.40 202 230 2045 ---- 54.70B 43.40A 43.40A 53.20 +5.50 47.70 1 26 2050 44.40 52.80B 41.90A 52.80B 51.40 +5.30 5 46.10 72 1438 2055 ---- 51.10B 40.50A 40.50A 49.70 +5.20 44.50 4 38 2060 48.40 49.40B 39.10A 49.40B 48.00 +5.00 1 43.00 54 2065 ---- 47.70B 37.70A 37.70A 46.40 +4.80 41.60 39 2070 40.40 46.10B 36.40A 46.10B 44.80 +4.70 3 40.10 3 105 2075 39.00 44.50B 35.10A 44.50B 43.30 +4.60 31 38.70 33 522 2080 ---- 43.00B 33.90A 33.90A 41.90 +4.50 128 37.40 2 940 2085 ---- 41.60B 32.70A 32.70A 40.50 +4.40 36.10 37 2090 32.80 40.20B 31.60A 32.50A 39.10 +4.30 4 34.80 50 2095 ---- 38.80B 30.50A 30.50A 37.80 +4.20 33.60 46 2100 35.40 37.50B 29.40A 37.50B 36.50 +4.00 53 32.50 39 1686 2105 ---- 36.20B 28.40A 28.40A 35.30 +3.90 31.40 12 41 2110 30.70 35.00B 27.40A 30.40A 34.10 +3.80 2 30.30 65 133 2115 ---- 33.80B 26.40A 26.40A 33.00 +3.70 29.30 48 2120 ---- 32.70B 25.50A 25.50A 31.80 +3.50 28.30 53 2125 ---- 31.60B 24.60A 24.60A 30.80 +3.50 156 27.30 294 2130 ---- 30.50B 23.80A 23.80A 29.70 +3.30 1 26.40 210 265 2135 ---- 29.50B 23.00A 23.00A 28.70 +3.20 1 25.50 34 2140 24.90 28.60B 22.20A 24.60A 27.80 +3.20 1 24.60 3 1061 2145 23.50 27.60B 21.40A 27.60B 26.80 +3.00 12 23.80 20 40 2150 22.50 26.70B 20.70A 21.60A 25.90 +2.90 38 23.00 51 2468 2155 ---- 25.80B 20.00A 20.00A 25.10 +2.90 22.20 2 34 2160 ---- 25.00B 19.30A 19.30A 24.20 +2.80 21.40 3 41 2165 ---- 24.20B 18.60A 18.60A 23.40 +2.70 20.70 9 2170 ---- 23.40B 18.00A 18.00A 22.60 +2.60 20.00 45 2175 17.70 22.60B 17.40A 22.60B 21.90 +2.50 2 19.40 53 716 2180 ---- 21.90B 16.80A 16.80A 21.20 +2.50 5 18.70 1 64 2185 ---- 21.10B 16.30A 16.30A 20.50 +2.40 18.10 60 2190 ---- 20.50B 15.70A 15.70A 19.80 +2.30 17.50 20 2195 ---- 19.80B 15.20A 15.20A 19.10 +2.20 16.90 39 2200 15.50 19.20B 14.70A 16.80A 18.50 +2.10 81 16.40 35 673 2205 ---- 18.60B 14.30A 14.30A 17.90 +2.10 15.80 17 2210 ---- 18.00B 13.80A 13.80A 17.30 +2.00 15.30 78 2215 ---- 17.40B 13.40A 13.40A 16.80 +2.00 1 14.80 20 2220 ---- 16.80B 12.90A 12.90A 16.20 +1.90 14.30 2 23 2225 ---- 16.30B 12.50A 12.50A 15.70 +1.80 13.90 4 76 2230 ---- 15.80B 12.10A 12.10A 15.20 +1.80 13.40 67 2235 ---- 15.30B 11.80A 11.80A 14.70 +1.70 13.00 43 2240 ---- 14.80B 11.40A 11.40A 14.20 +1.70 12.50 61 2245 ---- 14.40B 11.10A 11.10A 13.80 +1.70 12.10 10 2250 ---- 13.90B 10.60A 10.60A 13.30 +1.50 130 11.80 75 3531 2255 ---- 13.50B 10.40A 10.40A 12.90 +1.50 11.40 12 2260 ---- 13.10B 10.10A 10.10A 12.50 +1.50 11.00 24 2265 ---- 12.70B 9.80A 9.80A 12.10 +1.40 10.70 73 2270 ---- 12.30B 9.50A 9.50A 11.80 +1.50 4 10.30 1 19 2275 ---- 11.90B 9.10A 9.10A 11.40 +1.40 10.00 1 490 2280 9.00 11.50B 8.90A 11.50B 11.00 +1.30 2 9.70 3 29 2290 ---- 10.80B 8.30A 8.30A 10.40 +1.30 9.10 15 2300 8.50 10.20B 7.80A 10.20B 9.80 +1.20 24 8.60 14 4338 2310 ---- 9.60B 7.40A 7.40A 9.20 +1.10 8.10 8 2320 7.60 9.00B 6.90A 9.00B 8.70 +1.10 15 7.60 62 2325 7.60 8.80B 6.70A 8.80B 8.40 +1.00 14 7.40 69 2330 ---- 8.50B 6.50A 6.50A 8.10 +.90 7.20 74 2340 ---- 8.00B 6.20A 6.20A 7.70 +.90 6.80 10 2350 ---- 7.60B 5.80A 5.80A 7.20 +.80 16 6.40 10 263 2360 ---- 7.10B 5.50A 5.50A 6.80 +.80 2 6.00 8 2370 6.30 6.70B 5.20A 6.70B 6.50 +.80 4 5.70 5 38 2375 ---- 6.50B 5.00A 5.00A 6.30 +.80 5.50 2 33 2380 ---- 6.40B 5.00A 5.00A 6.10 +.80 12 5.30 22 94 2400 4.70 5.70B 4.40A 4.50A 5.50 +.80 5 4.70 22 778 2425 ---- 4.90B 3.80A 3.80A 4.80 +.70 4.10 4 69 2450 3.50 4.30B 3.30A 4.30B 4.20 +.60 46 3.60 10 478 2475 3.10 3.80B 2.90A 3.80B 3.70 +.50 3 3.20 4 129 2500 3.10 3.30B 2.60A 3.30B 3.20 +.40 85 2.80 16 2775 2525 ---- 2.90B 2.30A 2.30A 2.90 +.40 2.50 14 28 2550 ---- 2.60B 2.10A 2.10A 2.60 +.40 2 2.20 7 181 2575 ---- 2.30B 1.90A 1.90A 2.30 +.30 1 2.00 6 273 2700 1.40 1.40 1.40 1.40 1.40 +.20 1 1.20 83 711 3000 ---- ---- ---- ---- .60 UNCH .60 274 OG AUG23 Gold Option CALL 1200 ---- 817.80B 791.80A 791.80A 815.60 +13.50 802.10 1225 ---- 792.10B 767.70A 767.70A 790.60 +13.50 777.10 1250 ---- 767.80B 741.80A 741.80A 765.60 +13.50 752.10 1275 ---- 741.80B 717.60A 717.60A 740.60 +13.50 727.10 1300 ---- 717.80B 691.80A 691.80A 715.60 +13.50 702.10 1325 ---- 692.20B 667.60A 667.60A 690.60 +13.50 677.10 1350 ---- 667.90B 641.80A 641.80A 665.60 +13.50 652.10 1375 ---- 642.10B 617.60A 617.60A 640.60 +13.50 627.10 1390 ---- 627.20B 602.60A 602.60A 625.60 +13.50 612.10 1400 ---- 617.90B 591.80A 591.80A 615.60 +13.50 602.10 1410 ---- 607.20B 582.60A 582.60A 605.60 +13.50 592.10 1420 ---- 597.20B 572.60A 572.60A 595.60 +13.50 582.10 1425 ---- 592.20B 567.60A 567.60A 590.60 +13.50 577.10 1430 ---- 587.20B 562.60A 562.60A 585.60 +13.50 572.10 1440 ---- 577.20B 552.60A 552.60A 575.60 +13.50 562.10 1450 ---- 568.00B 541.80A 541.80A 565.60 +13.50 552.10 1460 ---- 557.00B 532.60A 532.60A 555.60 +13.50 542.10 1470 ---- 547.00B 522.60A 522.60A 545.60 +13.50 532.10 1475 ---- 542.00B 517.60A 517.60A 540.60 +13.50 527.10 1480 ---- 537.10B 512.60A 512.60A 535.60 +13.50 522.10 1490 ---- 527.10B 502.60A 502.60A 525.60 +13.50 512.10 1495 ---- 521.90B 497.60A 497.60A 520.60 +13.50 507.10 1500 ---- 517.00B 491.80A 491.80A 515.60 +13.50 20 502.10 20 1505 ---- 511.90B 487.60A 487.60A 510.60 +13.50 497.10 1510 ---- 507.10B 482.60A 482.60A 505.60 +13.50 492.10 1515 ---- 502.10B 477.60A 477.60A 500.60 +13.50 487.10 1520 ---- 497.10B 472.60A 472.60A 495.60 +13.50 482.10 1525 ---- 492.00B 467.60A 467.60A 490.60 +13.50 477.10 1530 ---- 487.20B 462.60A 462.60A 485.60 +13.50 472.10 1535 ---- 482.30B 457.60A 457.60A 480.60 +13.50 467.10 1540 ---- 477.20B 452.60A 452.60A 475.60 +13.50 462.10 1545 ---- 472.30B 447.60A 447.60A 470.60 +13.50 457.10 1550 ---- 467.30B 441.80A 441.80A 465.60 +13.50 452.10 15 1555 ---- 462.30B 437.60A 437.60A 460.60 +13.50 447.10 1560 ---- 457.30B 432.60A 432.60A 455.60 +13.50 442.10 1565 ---- 451.90B 427.60A 427.60A 450.60 +13.50 437.10 1570 ---- 447.20B 422.60A 422.60A 445.60 +13.50 432.10 1575 ---- 442.40B 417.60A 417.60A 440.60 +13.50 427.10 1580 ---- 437.20B 412.60A 412.60A 435.60 +13.50 422.10 1585 ---- 432.20B 407.60A 407.60A 430.60 +13.50 417.10 1590 ---- 427.30B 402.60A 402.60A 425.60 +13.50 412.10 1595 ---- 422.20B 397.60A 397.60A 420.60 +13.50 407.10 1600 ---- 417.20B 391.90A 391.90A 415.60 +13.50 402.10 23 1605 ---- 412.30B 387.70A 387.70A 410.60 +13.50 397.10 1610 ---- 407.40B 382.70A 382.70A 405.60 +13.50 392.10 1615 ---- 402.40B 377.70A 377.70A 400.60 +13.50 387.10 1620 ---- 397.40B 372.80A 372.80A 395.60 +13.50 382.10 1625 ---- 394.90B 367.80A 367.80A 390.60 +13.40 377.20 8 1630 ---- 387.50B 362.80A 362.80A 385.60 +13.40 372.20 1635 ---- 382.10B 357.90A 357.90A 380.70 +13.50 367.20 1640 ---- 377.40B 353.00A 353.00A 375.70 +13.40 362.30 1645 ---- 372.50B 347.90A 347.90A 370.70 +13.40 357.30 2 1650 ---- 370.00B 342.30A 342.30A 365.80 +13.40 40 352.40 165 1655 ---- 362.70B 338.10A 338.10A 360.80 +13.30 347.50 1660 ---- 357.80B 333.20A 333.20A 355.90 +13.40 342.50 1665 ---- 353.00B 328.30A 328.30A 351.00 +13.40 337.60 1 1670 ---- 348.10B 323.40A 323.40A 346.10 +13.40 332.70 1 1675 ---- 345.40B 318.50A 318.50A 341.10 +13.30 327.80 1680 ---- 338.30B 313.70A 313.70A 336.20 +13.30 322.90 1685 ---- 333.50B 308.80A 308.80A 331.30 +13.20 318.10 1690 ---- 328.60B 304.00A 304.00A 326.50 +13.30 313.20 1695 ---- 323.70B 299.20A 299.20A 321.60 +13.30 308.30 1700 ---- 320.90B 293.70A 293.70A 316.70 +13.20 303.50 479 1705 ---- 314.00B 289.60A 289.60A 311.90 +13.20 298.70 1710 ---- 309.20B 284.80A 284.80A 307.00 +13.10 293.90 1715 ---- 304.30B 280.00A 280.00A 302.20 +13.10 289.10 1720 ---- 299.50B 275.20A 275.20A 297.40 +13.10 284.30 4 1725 ---- 296.80B 270.50A 270.50A 292.60 +13.10 279.50 1730 ---- 289.90B 265.80A 265.80A 287.80 +13.00 274.80 1735 ---- 285.20B 261.00A 261.00A 283.00 +13.00 270.00 1 1740 ---- 280.40B 256.40A 256.40A 278.30 +13.00 265.30 1745 ---- 275.60B 251.70A 251.70A 273.60 +13.00 260.60 1750 ---- 272.90B 246.40A 246.40A 268.80 +12.80 256.00 423 1755 ---- 266.10B 242.40A 242.40A 264.10 +12.80 251.30 1 1760 ---- 261.50B 237.80A 237.80A 259.50 +12.80 246.70 4 1765 ---- 256.70B 233.20A 233.20A 254.80 +12.80 242.00 3 1770 ---- 252.20B 228.70A 228.70A 250.10 +12.70 237.40 4 1775 ---- 249.40B 224.20A 224.20A 245.50 +12.60 232.90 814 1780 ---- 242.80B 220.00A 220.00A 240.90 +12.60 228.30 5 1785 ---- 238.30B 215.50A 215.50A 236.30 +12.50 223.80 1790 ---- 233.70B 211.00A 211.00A 231.80 +12.50 219.30 2 1795 ---- 229.30B 206.60A 206.60A 227.30 +12.50 214.80 2 1800 ---- 226.60B 202.20A 202.20A 222.80 +12.40 210.40 118 1805 ---- 222.00B 197.90A 197.90A 218.30 +12.30 206.00 1 1810 ---- 217.60B 193.40A 193.40A 213.80 +12.10 201.70 5 1815 ---- 213.10B 189.10A 189.10A 209.40 +12.10 197.30 10 1820 ---- 208.70B 184.90A 184.90A 205.10 +12.10 193.00 1825 ---- 204.30B 180.80A 180.80A 200.70 +11.90 188.80 141 1830 187.10 200.00B 176.40A 200.00B 196.40 +11.80 4 184.60 1006 1835 ---- 195.70B 172.20A 172.20A 192.10 +11.70 180.40 5 1840 ---- 191.40B 168.20A 168.20A 187.90 +11.60 176.30 1 1845 ---- 187.20B 164.20A 164.20A 183.70 +11.50 172.20 1850 ---- 182.90B 160.20A 160.20A 179.50 +11.30 40 168.20 860 1855 ---- 178.80B 156.70A 156.70A 175.40 +11.20 164.20 28 1860 ---- 174.70B 152.50A 152.50A 171.30 +11.00 160.30 385 1865 ---- 170.70B 148.70A 148.70A 167.30 +10.90 156.40 1870 ---- 166.70B 144.90A 144.90A 163.30 +10.80 152.50 14 1875 ---- 162.70B 141.20A 141.20A 159.40 +10.60 148.80 315 1880 ---- 158.80B 137.60A 137.60A 155.60 +10.60 145.00 34 1885 ---- 154.90B 134.00A 134.00A 151.80 +10.40 141.40 9 1890 ---- 151.10B 130.50A 130.50A 148.00 +10.30 137.70 65 1895 ---- 147.40B 127.10A 127.10A 144.30 +10.10 134.20 5 1900 ---- 143.70B 123.40A 123.40A 140.70 +10.00 130.70 1438 1905 ---- 140.00B 120.10A 120.10A 137.20 +9.90 127.30 31 1910 ---- 136.40B 116.90A 116.90A 133.70 +9.80 123.90 227 1915 ---- 132.90B 113.90A 113.90A 130.20 +9.60 120.60 142 1920 ---- 129.50B 110.80A 110.80A 126.90 +9.50 117.40 253 1925 ---- 126.10B 107.70A 107.70A 123.50 +9.30 114.20 206 1930 ---- 122.80B 104.70A 104.70A 120.30 +9.20 111.10 2 1935 ---- 119.50B 101.60A 101.60A 117.10 +9.00 108.10 144 1940 ---- 116.30B 98.80A 98.80A 114.00 +8.90 105.10 37 1945 ---- 113.20B 96.10A 96.10A 110.90 +8.70 102.20 86 1950 ---- 110.10B 93.40A 93.40A 107.90 +8.50 99.40 1567 1955 ---- 107.10B 90.80A 90.80A 105.00 +8.40 96.60 300 1960 ---- 104.20B 88.20A 88.20A 102.10 +8.20 93.90 490 1965 ---- 101.30B 85.60A 85.60A 99.30 +8.10 91.20 356 1970 ---- 98.60B 82.70A 82.70A 96.50 +7.90 88.60 333 1975 ---- 95.80B 80.20A 80.20A 93.90 +7.80 86.10 654 1980 ---- 93.20B 77.90A 77.90A 91.20 +7.50 83.70 133 1985 ---- 90.60B 75.60A 75.60A 88.70 +7.40 81.30 89 1990 ---- 88.00B 73.40A 73.40A 86.20 +7.20 79.00 138 1995 ---- 85.60B 71.30A 71.30A 83.80 +7.10 9 76.70 66 2000 ---- 83.10B 69.20A 69.20A 81.40 +6.80 100 74.60 105 3729 2005 ---- 80.80B 67.10A 67.10A 79.10 +6.70 72.40 154 2010 ---- 78.50B 65.10A 65.10A 76.80 +6.50 70.30 108 2015 ---- 76.30B 63.20A 63.20A 74.60 +6.30 20 68.30 26 2020 ---- 74.10B 61.30A 61.30A 72.50 +6.20 48 66.30 110 2025 ---- 72.00B 59.50A 59.50A 70.40 +6.00 64.40 1074 2030 ---- 69.90B 57.90A 57.90A 68.40 +5.90 15 62.50 61 2035 ---- 67.90B 56.20A 56.20A 66.50 +5.90 60.60 10 2040 ---- 66.00B 54.40A 54.40A 64.60 +5.80 58.80 66 2045 ---- 64.10B 52.80A 52.80A 62.70 +5.60 57.10 7 2050 56.00 62.20B 51.20A 60.60A 60.90 +5.50 5 55.40 320 1647 2055 ---- 60.50B 49.70A 49.70A 59.10 +5.30 53.80 9 2060 ---- 58.80B 48.20A 48.20A 57.40 +5.20 52.20 23 203 2065 ---- 57.10B 46.80A 46.80A 55.80 +5.10 50.70 2 2070 ---- 55.40B 45.40A 45.40A 54.20 +5.00 49.20 55 2075 ---- 53.80B 44.10A 44.10A 52.60 +4.90 23 47.70 1536 2080 ---- 52.20B 42.80A 42.80A 51.10 +4.80 46.30 10 39 2085 ---- 50.70B 41.50A 41.50A 49.70 +4.70 45.00 9 2090 ---- 49.30B 40.30A 40.30A 48.20 +4.50 43.70 32 2095 ---- 47.80B 39.10A 39.10A 46.80 +4.40 42.40 27 2100 ---- 46.40B 37.90A 37.90A 45.50 +4.30 22 41.20 100 7707 2105 ---- 45.10B 36.80A 36.80A 44.20 +4.20 40.00 26 31 2110 ---- 43.80B 35.70A 35.70A 42.90 +4.10 127 38.80 11 3017 2115 ---- 42.50B 34.70A 34.70A 41.70 +4.00 37.70 22 2120 ---- 41.30B 33.60A 33.60A 40.50 +3.90 36.60 57 2125 ---- 40.10B 32.70A 32.70A 39.30 +3.70 35.60 313 2130 ---- 39.00B 31.70A 31.70A 38.20 +3.70 15 34.50 10 2135 ---- 37.90B 30.80A 30.80A 37.10 +3.50 33.60 125 2140 ---- 36.80B 29.90A 29.90A 36.10 +3.50 32.60 14 2145 ---- 35.80B 29.00A 29.00A 35.00 +3.30 31.70 17 2150 ---- 34.80B 28.20A 28.20A 34.00 +3.30 982 30.70 677 1790 2155 ---- 33.80B 27.40A 27.40A 33.10 +3.20 29.90 2 13 2160 ---- 32.80B 26.60A 26.60A 32.10 +3.10 128 29.00 5 2165 ---- 31.90B 25.80A 25.80A 31.20 +3.00 1 28.20 46 2170 ---- 31.00B 25.00A 25.00A 30.30 +2.90 27.40 7 2175 ---- 30.10B 24.40A 24.40A 29.50 +2.90 26.60 204 2180 ---- 29.20B 23.60A 23.60A 28.60 +2.70 25.90 200 2185 ---- 28.40B 23.00A 23.00A 27.80 +2.70 25.10 39 2190 ---- 27.60B 22.30A 22.30A 27.00 +2.60 24.40 18 2195 ---- 26.90B 21.70A 21.70A 26.30 +2.50 23.80 2200 25.80 26.20B 21.10A 26.20B 25.60 +2.50 2 23.10 6 2681 2205 ---- 25.30B 20.70A 20.70A 24.80 +2.30 22.50 9 2210 ---- 24.70B 20.10A 20.10A 24.10 +2.30 21.80 40 2215 ---- 24.00B 19.60A 19.60A 23.50 +2.30 21.20 14 2220 ---- 23.40B 19.00A 19.00A 22.80 +2.20 20.60 114 2225 ---- 22.80B 18.40A 18.40A 22.20 +2.10 20.10 2 692 2230 ---- 22.20B 18.00A 18.00A 21.60 +2.10 19.50 180 2235 ---- 21.60B 17.50A 17.50A 21.00 +2.00 19.00 2 13 2240 ---- 21.00B 17.00A 17.00A 20.40 +1.90 18.50 395 2245 ---- 20.40B 16.60A 16.60A 19.90 +1.90 18.00 11 2250 ---- 19.90B 16.10A 16.10A 19.30 +1.80 10 17.50 37 6532 2255 ---- 19.40B 15.70A 15.70A 18.80 +1.80 17.00 34 2260 ---- 18.90B 15.30A 15.30A 18.30 +1.70 16.60 2265 ---- 18.40B 14.90A 14.90A 17.80 +1.70 16.10 2270 ---- 17.80B 14.50A 14.50A 17.40 +1.70 15.70 2 2275 ---- 17.40B 14.00A 14.00A 16.90 +1.60 15.30 30 46 2280 ---- 16.90B 13.70A 13.70A 16.50 +1.60 14.90 2290 ---- 16.00B 13.00A 13.00A 15.60 +1.50 14.10 87 2300 15.00 15.30B 12.30A 14.90A 14.80 +1.40 2 13.40 201 781 2310 ---- 14.50B 11.70A 11.70A 14.00 +1.30 12.70 10 2320 ---- 13.70B 11.10A 11.10A 13.30 +1.20 10 12.10 18 2325 ---- 13.40B 10.80A 10.80A 13.00 +1.20 2 11.80 10 86 2330 ---- 13.00B 10.60A 10.60A 12.70 +1.20 11.50 2340 ---- 12.40B 10.10A 10.10A 12.00 +1.10 10.90 10 2350 11.30 11.80B 9.50A 11.80B 11.40 +1.00 1 10.40 22 103 2360 ---- 11.20B 9.10A 9.10A 10.90 +1.00 9.90 30 2370 ---- 10.70B 8.70A 8.70A 10.40 +1.00 9.40 2375 ---- 10.40B 8.40A 8.40A 10.10 +.90 9.20 173 2380 ---- 10.10B 8.20A 8.20A 9.90 +.90 9.00 10 2400 8.70 9.20B 7.50A 9.20B 8.90 +.70 6 8.20 2 335 2425 ---- 8.20B 6.60A 6.60A 7.90 +.60 7.30 30 90 2450 5.90 7.20B 5.70 7.20B 7.10 +.60 42 6.50 2 236 2475 ---- 6.50B 5.30A 5.30A 6.30 +.50 5.80 181 2500 5.60 5.80B 4.80A 5.80B 5.60 +.40 7 5.20 20 429 2525 4.50 5.20B 4.30A 5.20B 5.10 +.40 1 4.70 5 63 2550 4.20 4.60B 3.80 4.60B 4.60 +.30 5 4.30 2 170 2575 3.60 4.20B 3.50A 4.20B 4.10 +.20 2 3.90 834 2600 3.20 3.80B 2.90 3.80B 3.70 +.20 37 3.50 3 311 3000 .90 1.00B .90 1.00B 1.10 +.20 3 .90 107 1244 4000 ---- ---- ---- ---- .30 UNCH .30 148 425 OG SEP23 Gold Option CALL 1200 ---- 835.50B 809.70A 809.70A 833.60 +14.40 819.20 1225 ---- 809.70B 785.70A 785.70A 808.60 +14.40 794.20 1250 ---- 784.70B 759.60A 759.60A 783.60 +14.40 769.20 1 1275 ---- 759.40B 735.20A 735.20A 758.60 +14.40 744.20 1300 ---- 735.60B 709.60A 709.60A 733.60 +14.40 719.20 1325 ---- 709.70B 685.10A 685.10A 708.60 +14.40 694.20 1350 ---- 685.60B 659.60A 659.60A 683.60 +14.40 669.20 1375 ---- 659.80B 635.50A 635.50A 658.60 +14.40 644.20 1400 ---- 635.50B 609.50A 609.50A 633.60 +14.40 619.20 1410 ---- 624.80B 600.50A 600.50A 623.60 +14.40 609.20 1420 ---- 614.80B 590.50A 590.50A 613.60 +14.40 599.20 1425 ---- 609.80B 585.50A 585.50A 608.60 +14.40 594.20 1430 ---- 604.80B 580.50A 580.50A 603.60 +14.40 589.20 1440 ---- 594.80B 570.50A 570.50A 593.60 +14.40 579.20 1450 ---- 584.90B 559.50A 559.50A 583.60 +14.40 569.20 2 1460 ---- 574.80B 550.30A 550.30A 573.60 +14.40 559.20 1470 ---- 564.80B 540.30A 540.30A 563.60 +14.40 549.20 1475 ---- 559.90B 535.40A 535.40A 558.60 +14.40 544.20 1480 ---- 554.80B 530.40A 530.40A 553.60 +14.40 539.20 1490 ---- 544.70B 520.40A 520.40A 543.60 +14.40 529.20 1500 ---- 534.90B 509.50A 509.50A 533.60 +14.40 519.20 38 1505 ---- 529.40B 505.40A 505.40A 528.60 +14.40 514.20 1510 ---- 524.90B 500.30A 500.30A 523.60 +14.40 509.20 1515 ---- 519.90B 495.30A 495.30A 518.60 +14.40 504.20 1520 ---- 514.90B 490.40A 490.40A 513.60 +14.40 499.20 1525 ---- 509.90B 485.40A 485.40A 508.60 +14.40 494.20 11 1530 ---- 504.90B 480.30A 480.30A 503.60 +14.40 489.20 1535 ---- 499.90B 475.40A 475.40A 498.60 +14.40 484.20 1540 ---- 494.90B 470.30A 470.30A 493.60 +14.40 479.20 1545 ---- 489.90B 465.40A 465.40A 488.60 +14.40 474.20 1550 ---- 485.00B 459.50A 459.50A 483.60 +14.40 469.20 1 1555 ---- 479.90B 455.40A 455.40A 478.60 +14.40 464.20 1560 ---- 474.90B 450.40A 450.40A 473.60 +14.40 459.20 1565 ---- 469.90B 445.40A 445.40A 468.60 +14.40 454.20 1570 ---- 464.90B 440.40A 440.40A 463.60 +14.40 449.20 1575 ---- 460.00B 435.40A 435.40A 458.60 +14.40 444.20 1580 ---- 454.90B 430.40A 430.40A 453.60 +14.40 439.20 1585 ---- 450.00B 425.40A 425.40A 448.60 +14.40 434.20 1 1590 ---- 444.90B 420.40A 420.40A 443.60 +14.40 429.20 1595 ---- 439.70B 415.40A 415.40A 438.60 +14.40 424.20 1600 ---- 437.60B 409.50A 409.50A 433.60 +14.40 419.20 13 1605 ---- 430.10B 405.40A 405.40A 428.60 +14.40 414.20 1610 ---- 425.10B 400.50A 400.50A 423.60 +14.30 409.30 1615 ---- 420.10B 395.50A 395.50A 418.70 +14.40 404.30 1 1620 ---- 415.00B 390.60A 390.60A 413.70 +14.30 399.40 1625 ---- 412.80B 385.70A 385.70A 408.70 +14.30 394.40 2 1630 ---- 405.20B 380.80A 380.80A 403.80 +14.30 389.50 1635 ---- 400.30B 375.90A 375.90A 398.80 +14.30 384.50 1640 ---- 395.30B 371.00A 371.00A 393.90 +14.30 379.60 1645 ---- 390.30B 366.10A 366.10A 389.00 +14.30 374.70 1650 ---- 388.20B 360.30A 360.30A 384.10 +14.30 369.80 1655 ---- 380.50B 356.30A 356.30A 379.20 +14.30 364.90 1660 ---- 375.60B 351.30A 351.30A 374.30 +14.30 360.00 1665 ---- 370.70B 346.50A 346.50A 369.40 +14.20 355.20 1670 ---- 365.80B 341.70A 341.70A 364.50 +14.20 350.30 1675 ---- 363.70B 336.80A 336.80A 359.60 +14.10 345.50 1680 ---- 356.10B 332.10A 332.10A 354.80 +14.20 340.60 1685 ---- 351.50B 327.30A 327.30A 349.90 +14.10 335.80 1690 ---- 346.80B 322.50A 322.50A 345.10 +14.10 331.00 1695 ---- 342.00B 317.70A 317.70A 340.30 +14.10 326.20 1700 ---- 339.50B 312.10A 312.10A 335.50 +14.10 321.40 3 1705 ---- 332.40B 308.20A 308.20A 330.70 +14.00 316.70 1710 ---- 327.60B 303.50A 303.50A 325.90 +14.00 311.90 1715 ---- 322.80B 298.80A 298.80A 321.10 +13.90 307.20 1720 ---- 318.10B 294.10A 294.10A 316.40 +13.90 302.50 1725 ---- 315.60B 289.40A 289.40A 311.60 +13.80 297.80 1730 ---- 308.40B 284.80A 284.80A 306.90 +13.80 293.10 1735 ---- 303.80B 280.10A 280.10A 302.20 +13.80 288.40 1740 ---- 299.30B 275.50A 275.50A 297.50 +13.70 283.80 1 1745 ---- 294.40B 270.90A 270.90A 292.90 +13.70 279.20 1750 ---- 292.10B 265.50A 265.50A 288.20 +13.60 274.60 11 1755 ---- 285.00B 261.80A 261.80A 283.60 +13.60 270.00 1760 ---- 280.40B 257.20A 257.20A 279.00 +13.60 265.40 1 1765 ---- 275.80B 252.80A 252.80A 274.40 +13.50 260.90 1770 ---- 271.20B 248.30A 248.30A 269.80 +13.40 256.40 1 1775 ---- 269.00B 244.10A 244.10A 265.30 +13.40 251.90 1 1780 ---- 262.50B 239.70A 239.70A 260.80 +13.40 247.40 1 1785 ---- 259.20B 235.20A 235.20A 256.30 +13.30 243.00 16 1790 ---- 255.40B 230.90A 230.90A 251.80 +13.20 238.60 3 1795 ---- 251.00B 226.60A 226.60A 247.30 +13.10 234.20 7 1800 ---- 246.40B 221.20A 221.20A 242.90 +13.00 229.90 3058 1805 ---- 242.10B 218.00A 218.00A 238.50 +13.00 225.50 1810 ---- 237.70B 213.60A 213.60A 234.20 +12.90 221.30 4 1815 ---- 233.30B 209.10A 209.10A 229.80 +12.80 217.00 1820 ---- 229.00B 205.20A 205.20A 225.50 +12.70 212.80 10 1825 ---- 224.70B 201.10A 201.10A 221.30 +12.70 208.60 1 1830 ---- 220.40B 196.50A 196.50A 217.00 +12.50 204.50 1835 ---- 216.20B 192.50A 192.50A 212.80 +12.40 200.40 1840 ---- 212.00B 188.50A 188.50A 208.70 +12.40 196.30 1845 ---- 207.80B 184.50A 184.50A 204.50 +12.20 192.30 1850 197.00 203.70B 180.20A 203.70B 200.40 +12.10 1 188.30 5026 1855 ---- 199.60B 176.80A 176.80A 196.40 +12.00 184.40 1860 ---- 195.50B 172.90A 172.90A 192.40 +11.90 180.50 1 1865 ---- 191.50B 169.50A 169.50A 188.40 +11.70 176.70 1870 ---- 187.50B 165.40A 165.40A 184.50 +11.60 172.90 1 1875 ---- 183.60B 161.70A 161.70A 180.60 +11.50 169.10 97 1880 ---- 179.70B 158.10A 158.10A 176.80 +11.40 165.40 252 1885 ---- 175.90B 154.60A 154.60A 173.00 +11.20 161.80 12 1890 ---- 172.10B 151.00A 151.00A 169.20 +11.00 158.20 25 1895 ---- 168.40B 147.60A 147.60A 165.60 +11.00 154.60 68 1900 ---- 164.70B 144.10A 144.10A 161.90 +10.80 151.10 253 1905 ---- 161.10B 140.80A 140.80A 158.40 +10.70 147.70 15 1910 ---- 157.50B 137.50A 137.50A 154.90 +10.60 144.30 25 1915 142.50 153.90B 134.30A 153.90B 151.40 +10.40 2 141.00 3 220 1920 ---- 150.50B 131.10A 131.10A 148.00 +10.30 137.70 42 1925 ---- 147.10B 127.90A 127.90A 144.70 +10.20 134.50 6 1930 ---- 143.70B 125.00A 125.00A 141.40 +10.00 131.40 3 203 1935 ---- 140.40B 121.70A 121.70A 138.10 +9.80 128.30 6 703 1940 ---- 137.20B 118.80A 118.80A 134.90 +9.70 125.20 2 2 1945 ---- 134.00B 116.10A 116.10A 131.80 +9.60 122.20 16 1950 ---- 130.90B 113.10A 113.10A 128.80 +9.50 119.30 493 1955 ---- 127.80B 110.30A 110.30A 125.80 +9.30 20 116.50 7 38 1960 ---- 124.80B 107.60A 107.60A 122.80 +9.20 113.60 1965 ---- 121.80B 105.00A 105.00A 119.90 +9.00 110.90 1970 ---- 118.90B 102.40A 102.40A 117.10 +8.90 108.20 234 1975 ---- 116.10B 99.80A 99.80A 114.30 +8.70 105.60 752 1980 ---- 113.30B 97.40A 97.40A 111.60 +8.60 103.00 9 1985 ---- 110.60B 94.50A 94.50A 108.90 +8.40 100.50 1990 ---- 108.00B 92.10A 92.10A 106.30 +8.30 98.00 102 1995 ---- 105.40B 89.70A 89.70A 103.70 +8.10 95.60 59 2000 ---- 102.80B 87.50A 87.50A 101.20 +8.00 93.20 1 8992 2005 ---- 100.30B 85.30A 85.30A 98.80 +7.90 90.90 15 2010 ---- 97.90B 83.20A 83.20A 96.40 +7.80 88.60 6 2015 ---- 95.50B 81.10A 81.10A 94.00 +7.60 86.40 181 2020 ---- 93.20B 79.00A 79.00A 91.80 +7.60 5 84.20 2 72 2025 ---- 90.90B 77.10A 77.10A 89.50 +7.40 5 82.10 2 1781 2030 ---- 88.70B 75.10A 75.10A 87.30 +7.20 80.10 3 38 2035 ---- 86.50B 73.20A 73.20A 85.20 +7.10 78.10 6 2040 ---- 84.40B 71.30A 71.30A 83.10 +7.00 76.10 26 2045 ---- 82.30B 69.60A 69.60A 81.10 +6.90 74.20 33 2050 ---- 80.30B 67.80A 67.80A 79.10 +6.70 72.40 22 1657 2055 ---- 78.30B 66.10A 66.10A 77.10 +6.50 70.60 2 2060 ---- 76.40B 64.40A 64.40A 75.20 +6.40 68.80 269 2065 ---- 74.50B 62.80A 62.80A 73.40 +6.30 67.10 17 2070 ---- 72.60B 61.20A 61.20A 71.60 +6.20 65.40 2 2075 70.70 70.80B 59.70A 69.60A 69.80 +6.00 1 63.80 485 2080 ---- 69.10B 58.20A 58.20A 68.10 +5.90 62.20 10 2085 ---- 67.40B 56.70A 56.70A 66.40 +5.70 60.70 504 2090 ---- 65.70B 55.20A 55.20A 64.80 +5.60 59.20 4 2095 ---- 64.10B 53.90A 53.90A 63.20 +5.50 57.70 7 2100 ---- 62.60B 52.50A 52.50A 61.70 +5.40 56.30 47 3015 2105 ---- 61.00B 51.20A 51.20A 60.10 +5.20 54.90 1 2110 ---- 59.50B 49.90A 49.90A 58.70 +5.20 53.50 90 2115 ---- 58.10B 48.60A 48.60A 57.20 +5.00 52.20 5 2120 ---- 56.60B 47.40A 47.40A 55.80 +4.90 50.90 6 2125 ---- 55.40B 46.20A 46.20A 54.50 +4.80 49.70 1 1810 2130 ---- 54.00B 45.10A 45.10A 53.10 +4.60 48.50 4 2135 ---- 52.60B 44.00A 44.00A 51.80 +4.50 47.30 423 2140 ---- 51.40B 43.00A 43.00A 50.60 +4.50 46.10 10 2145 ---- 50.10B 41.90A 41.90A 49.40 +4.40 45.00 5 2150 48.00 49.00B 40.80A 49.00B 48.20 +4.30 253 43.90 30 7363 2155 ---- 47.80B 39.90A 39.90A 47.00 +4.20 42.80 88 2160 ---- 46.70B 38.90A 38.90A 45.90 +4.10 41.80 8 2165 ---- 45.50B 38.00A 38.00A 44.70 +3.90 40.80 2170 ---- 44.50B 37.00A 37.00A 43.70 +3.90 39.80 725 2175 ---- 43.40B 36.10A 36.10A 42.60 +3.80 38.80 454 2180 ---- 42.40B 35.30A 35.30A 41.60 +3.70 37.90 2185 ---- 41.40B 34.40A 34.40A 40.60 +3.60 37.00 28 2190 ---- 40.40B 33.60A 33.60A 39.60 +3.50 36.10 2195 ---- 39.50B 32.70A 32.70A 38.70 +3.50 35.20 5 2200 ---- 38.60B 31.90A 31.90A 37.80 +3.40 2 34.40 94 2461 2205 ---- 37.60B 31.20A 31.20A 36.90 +3.30 33.60 2 2210 ---- 36.70B 30.40A 30.40A 36.00 +3.20 32.80 72 2215 ---- 35.90B 29.70A 29.70A 35.20 +3.20 32.00 54 2220 ---- 34.90B 29.00A 29.00A 34.30 +3.00 31.30 5 2225 ---- 34.20B 28.30A 28.30A 33.50 +3.00 30.50 264 2230 ---- 33.40B 27.70A 27.70A 32.70 +2.90 29.80 2235 ---- 32.50B 27.00A 27.00A 32.00 +2.90 29.10 19 2240 ---- 31.80B 26.40A 26.40A 31.20 +2.70 28.50 17 2245 ---- 31.10B 25.80A 25.80A 30.50 +2.70 27.80 2250 ---- 30.50B 25.20A 25.20A 29.80 +2.60 250 27.20 20 2513 2255 ---- 29.70B 24.60A 24.60A 29.10 +2.50 26.60 2260 ---- 29.00B 24.10A 24.10A 28.40 +2.40 20 26.00 7 405 2265 ---- 28.40B 23.50A 23.50A 27.80 +2.40 25.40 2270 ---- 27.60B 23.10A 23.10A 27.20 +2.40 24.80 11 2275 ---- 27.10B 22.50A 22.50A 26.50 +2.30 24.20 269 2280 ---- 26.50B 22.00A 22.00A 25.90 +2.20 23.70 2290 ---- 25.30B 21.00A 21.00A 24.80 +2.10 22.70 2300 ---- 24.30B 20.00A 20.00A 23.70 +2.00 500 21.70 47 3360 2310 ---- 23.10B 19.20A 19.20A 22.60 +1.90 20.70 72 2320 ---- 22.10B 18.40A 18.40A 21.60 +1.80 19.80 1 2325 ---- 21.70B 18.00A 18.00A 21.20 +1.80 19.40 11 2330 ---- 21.20B 17.60A 17.60A 20.70 +1.70 19.00 6 2340 ---- 20.30B 16.90A 16.90A 19.80 +1.60 18.20 2350 ---- 19.40B 16.10A 16.10A 19.00 +1.60 17.40 52 369 2360 ---- 18.60B 15.50A 15.50A 18.10 +1.40 16.70 2370 ---- 17.80B 14.80A 14.80A 17.40 +1.40 16.00 2375 ---- 17.40B 14.50A 14.50A 17.00 +1.40 15.60 613 2380 ---- 17.00B 14.20A 14.20A 16.60 +1.30 15.30 2400 15.60 15.70 13.00A 15.70 15.30 +1.20 502 14.10 3137 2425 ---- 14.10B 11.80A 11.80A 13.70 +1.00 12.70 27 2450 ---- 12.70B 10.70A 10.70A 12.40 +.90 11.50 183 2475 ---- 11.50B 9.70A 9.70A 11.20 +.80 10.40 842 2490 ---- 10.80B 9.10A 9.10A 10.60 +.70 9.90 2500 ---- 10.40B 8.80A 8.80A 10.10 +.60 9.50 451 2525 7.90 9.50B 7.80 9.50B 9.20 +.60 40 8.60 30 35 2550 ---- 8.60B 7.30A 7.30A 8.40 +.50 7.90 62 792 2575 7.80 7.80 6.60A 7.80 7.60 +.40 1 7.20 17 131 2600 ---- 7.20B 6.10A 6.10A 6.90 +.30 107 6.60 101 301 2750 ---- 4.30B 3.80A 3.80A 4.20 +.10 4.10 37 36 3000 1.90 2.20 1.80 2.20 2.10 UNCH 163 2.10 109 448 OG OCT23 Gold Option CALL 1200 ---- 834.40B 809.90A 809.90A 833.60 +14.40 819.20 1225 ---- 809.60B 785.50A 785.50A 808.60 +14.40 794.20 1250 ---- 784.60B 759.90A 759.90A 783.60 +14.40 769.20 1275 ---- 759.60B 735.60A 735.60A 758.60 +14.40 744.20 1300 ---- 734.60B 709.90A 709.90A 733.60 +14.40 719.20 1325 ---- 709.50B 685.20A 685.20A 708.60 +14.40 694.20 1350 ---- 684.60B 659.80A 659.80A 683.60 +14.40 669.20 1375 ---- 659.70B 635.40A 635.40A 658.60 +14.40 644.20 1400 ---- 634.70B 609.80A 609.80A 633.60 +14.40 619.20 1410 ---- 624.30B 600.70A 600.70A 623.60 +14.40 609.20 1420 ---- 614.30B 590.70A 590.70A 613.60 +14.40 599.20 1425 ---- 609.30B 585.40A 585.40A 608.60 +14.40 594.20 1430 ---- 604.70B 580.70A 580.70A 603.60 +14.40 589.20 1440 ---- 594.70B 570.70A 570.70A 593.60 +14.40 579.20 1450 ---- 584.80B 559.80A 559.80A 583.60 +14.40 569.20 1460 ---- 574.70B 550.90A 550.90A 573.60 +14.40 559.20 1470 ---- 564.70B 540.50A 540.50A 563.60 +14.40 549.20 1475 ---- 559.80B 535.90A 535.90A 558.60 +14.40 544.20 1480 ---- 554.30B 530.50A 530.50A 553.60 +14.40 539.20 1490 ---- 544.40B 520.70A 520.70A 543.60 +14.40 529.20 1500 ---- 534.80B 509.70A 509.70A 533.60 +14.40 519.20 1505 ---- 529.40B 505.70A 505.70A 528.60 +14.40 514.20 1510 ---- 524.40B 500.30A 500.30A 523.60 +14.40 509.20 1515 ---- 519.40B 495.40A 495.40A 518.60 +14.40 504.20 1520 ---- 514.30B 490.90A 490.90A 513.60 +14.40 499.20 1525 ---- 509.70B 485.60A 485.60A 508.60 +14.40 494.20 1530 ---- 504.70B 480.70A 480.70A 503.60 +14.40 489.20 1535 ---- 499.80B 475.80A 475.80A 498.60 +14.40 484.20 1540 ---- 494.80B 470.80A 470.80A 493.60 +14.40 479.20 1545 ---- 489.80B 465.80A 465.80A 488.60 +14.40 474.20 1550 ---- 484.90B 459.80A 459.80A 483.60 +14.40 469.20 1555 ---- 479.90B 455.90A 455.90A 478.60 +14.40 464.20 1560 ---- 474.80B 450.90A 450.90A 473.60 +14.40 459.20 1565 ---- 469.90B 445.50A 445.50A 468.60 +14.40 454.20 1570 ---- 464.90B 440.80A 440.80A 463.60 +14.40 449.20 1575 ---- 462.60B 436.00A 436.00A 458.60 +14.40 444.20 1580 ---- 454.80B 431.00A 431.00A 453.60 +14.40 439.20 1585 ---- 450.00B 426.00A 426.00A 448.60 +14.30 434.30 1590 ---- 445.00B 421.10A 421.10A 443.70 +14.40 429.30 1595 ---- 439.60B 415.80A 415.80A 438.70 +14.30 424.40 1600 ---- 437.80B 410.20A 410.20A 433.70 +14.30 419.40 48 1605 ---- 430.10B 406.30A 406.30A 428.80 +14.30 414.50 1610 ---- 425.20B 401.40A 401.40A 423.80 +14.20 409.60 1615 ---- 420.30B 396.20A 396.20A 418.90 +14.30 404.60 1620 ---- 415.20B 391.60A 391.60A 414.00 +14.30 399.70 1625 ---- 413.20B 386.70A 386.70A 409.10 +14.20 394.90 1630 ---- 405.40B 381.90A 381.90A 404.20 +14.20 390.00 1635 ---- 400.50B 377.00A 377.00A 399.30 +14.20 385.10 1640 ---- 395.80B 372.20A 372.20A 394.40 +14.10 380.30 1645 ---- 390.90B 367.30A 367.30A 389.50 +14.10 375.40 1650 ---- 388.80B 361.50A 361.50A 384.70 +14.10 370.60 1655 ---- 380.80B 357.70A 357.70A 379.80 +14.00 365.80 1660 ---- 376.40B 352.90A 352.90A 375.00 +14.00 361.00 1665 ---- 371.60B 348.10A 348.10A 370.20 +14.00 356.20 1670 ---- 366.80B 343.30A 343.30A 365.40 +14.00 351.40 1675 ---- 364.70B 338.50A 338.50A 360.60 +14.00 346.60 1680 ---- 357.10B 333.80A 333.80A 355.80 +13.90 341.90 1685 ---- 352.30B 329.10A 329.10A 351.00 +13.90 337.10 1690 ---- 347.90B 324.40A 324.40A 346.30 +13.90 332.40 1695 ---- 343.00B 319.70A 319.70A 341.50 +13.80 327.70 1700 ---- 340.80B 314.10A 314.10A 336.80 +13.80 323.00 1 1705 ---- 333.80B 310.40A 310.40A 332.10 +13.80 318.30 1710 ---- 329.10B 305.70A 305.70A 327.40 +13.70 313.70 1715 ---- 324.20B 301.10A 301.10A 322.80 +13.80 309.00 1720 ---- 319.80B 296.50A 296.50A 318.10 +13.70 304.40 1 1725 ---- 317.30B 292.00A 292.00A 313.50 +13.70 299.80 2 1730 ---- 310.50B 287.40A 287.40A 308.80 +13.60 295.20 5 1735 ---- 305.80B 282.90A 282.90A 304.20 +13.50 290.70 4 1740 ---- 301.30B 278.40A 278.40A 299.70 +13.60 286.10 3 1745 ---- 296.50B 274.00A 274.00A 295.10 +13.50 281.60 2 1750 ---- 294.30B 269.70A 269.70A 290.60 +13.50 277.10 3 1755 ---- 287.70B 265.00A 265.00A 286.00 +13.30 272.70 2 1760 ---- 283.40B 260.90A 260.90A 281.50 +13.30 268.20 1765 ---- 280.70B 256.50A 256.50A 277.10 +13.30 263.80 1770 ---- 276.20B 251.90A 251.90A 272.60 +13.20 259.40 1775 ---- 271.80B 247.80A 247.80A 268.20 +13.10 255.10 1780 ---- 267.30B 243.50A 243.50A 263.80 +13.00 250.80 2 1785 ---- 262.90B 239.30A 239.30A 259.40 +12.90 246.50 1790 ---- 258.60B 234.80A 234.80A 255.10 +12.90 242.20 1795 ---- 254.20B 230.60A 230.60A 250.80 +12.90 237.90 1800 ---- 249.90B 226.40A 226.40A 246.50 +12.80 233.70 23 1805 ---- 245.60B 222.30A 222.30A 242.20 +12.60 229.60 1810 ---- 241.30B 217.60A 217.60A 238.00 +12.60 225.40 1815 ---- 237.10B 213.50A 213.50A 233.80 +12.50 221.30 1820 ---- 232.90B 209.90A 209.90A 229.60 +12.40 217.20 1825 ---- 228.70B 205.40A 205.40A 225.50 +12.30 213.20 1830 ---- 224.60B 201.90A 201.90A 221.40 +12.20 209.20 1835 ---- 220.50B 197.60A 197.60A 217.40 +12.10 205.30 1840 ---- 216.40B 194.20A 194.20A 213.30 +12.00 201.30 210 1845 ---- 212.40B 190.00A 190.00A 209.40 +11.90 197.50 1850 ---- 208.40B 186.50A 186.50A 205.40 +11.80 193.60 13 1855 ---- 204.50B 182.80A 182.80A 201.50 +11.70 189.80 1860 ---- 200.60B 178.90A 178.90A 197.70 +11.60 186.10 1865 ---- 196.70B 175.30A 175.30A 193.80 +11.40 182.40 1 1 1870 ---- 192.90B 171.70A 171.70A 190.10 +11.40 178.70 250 1875 ---- 189.10B 168.10A 168.10A 186.30 +11.20 175.10 30 1880 ---- 185.40B 164.40A 164.40A 182.60 +11.10 171.50 1885 ---- 181.70B 161.20A 161.20A 179.00 +11.00 168.00 1890 ---- 178.10B 157.80A 157.80A 175.40 +10.90 164.50 1895 ---- 174.50B 154.50A 154.50A 171.90 +10.80 161.10 1900 ---- 171.00B 150.90A 150.90A 168.40 +10.60 157.80 73 1905 ---- 167.50B 148.00A 148.00A 164.90 +10.50 154.40 1910 ---- 164.00B 144.90A 144.90A 161.60 +10.40 151.20 1915 ---- 160.60B 141.80A 141.80A 158.20 +10.20 148.00 1920 ---- 157.30B 138.70A 138.70A 154.90 +10.10 144.80 1925 ---- 154.00B 135.60A 135.60A 151.70 +10.00 141.70 293 1930 ---- 150.80B 132.80A 132.80A 148.50 +9.80 138.70 1935 ---- 147.60B 129.80A 129.80A 145.40 +9.70 135.70 1940 ---- 144.50B 127.00A 127.00A 142.30 +9.60 132.70 1 1945 ---- 141.40B 123.80A 123.80A 139.30 +9.40 129.90 2 1950 ---- 138.30B 121.00A 121.00A 136.30 +9.30 127.00 526 1955 ---- 135.40B 118.40A 118.40A 133.40 +9.20 124.20 90 1960 ---- 132.50B 115.70A 115.70A 130.60 +9.10 121.50 40 1965 ---- 129.60B 113.20A 113.20A 127.80 +9.00 118.80 4 1970 ---- 126.80B 110.50A 110.50A 125.00 +8.80 116.20 66 1975 ---- 124.10B 108.10A 108.10A 122.30 +8.60 113.70 483 1980 ---- 121.40B 105.60A 105.60A 119.70 +8.60 111.10 2 2 1985 ---- 118.70B 102.80A 102.80A 117.10 +8.40 108.70 10 1990 ---- 116.10B 100.20A 100.20A 114.50 +8.30 106.20 1995 ---- 113.60B 97.90A 97.90A 112.00 +8.10 103.90 2 2000 ---- 111.10B 95.70A 95.70A 109.60 +8.00 101.60 313 2005 ---- 108.60B 93.50A 93.50A 107.20 +7.90 99.30 2010 ---- 106.20B 91.40A 91.40A 104.80 +7.70 97.10 157 2015 ---- 103.90B 89.30A 89.30A 102.50 +7.60 94.90 2020 ---- 101.60B 87.30A 87.30A 100.30 +7.50 92.80 3 5 2025 ---- 99.40B 85.30A 85.30A 98.10 +7.40 85 90.70 40 49 2030 ---- 97.20B 83.30A 83.30A 95.90 +7.30 88.60 2 2035 ---- 95.00B 81.40A 81.40A 93.80 +7.20 86.60 2 2040 ---- 92.90B 79.60A 79.60A 91.70 +7.00 84.70 68 2045 ---- 90.80B 77.80A 77.80A 89.70 +6.90 82.80 2 2050 80.20 88.80B 76.00A 88.30A 87.70 +6.80 4 80.90 10 226 2055 ---- 86.80B 74.30A 74.30A 85.80 +6.70 79.10 2060 ---- 84.90B 72.60A 72.60A 83.90 +6.60 77.30 2065 ---- 83.00B 71.00A 71.00A 82.00 +6.40 75.60 2070 ---- 81.20B 69.40A 69.40A 80.20 +6.30 73.90 1 2075 ---- 79.40B 67.80A 67.80A 78.40 +6.20 60 72.20 277 2080 ---- 77.60B 66.30A 66.30A 76.70 +6.10 70.60 50 2085 ---- 75.90B 64.80A 64.80A 75.00 +6.00 69.00 19 2090 ---- 74.20B 63.30A 63.30A 73.30 +5.80 67.50 2 2095 ---- 72.60B 61.90A 61.90A 71.70 +5.70 66.00 2100 64.30 71.00B 60.50A 71.00B 70.10 +5.60 75 64.50 817 2105 ---- 69.50B 59.20A 59.20A 68.60 +5.50 63.10 2110 ---- 68.00B 57.90A 57.90A 67.00 +5.30 61.70 12 2115 ---- 66.50B 56.60A 56.60A 65.60 +5.30 60.30 2120 ---- 65.10B 55.40A 55.40A 64.10 +5.10 59.00 2125 ---- 63.70B 54.10A 54.10A 62.70 +5.00 57.70 500 2130 ---- 62.30B 53.00A 53.00A 61.40 +4.90 56.50 2135 ---- 60.90B 51.80A 51.80A 60.00 +4.80 55.20 2140 ---- 59.60B 50.70A 50.70A 58.70 +4.70 54.00 32 2145 ---- 58.40B 49.50A 49.50A 57.50 +4.60 52.90 2150 ---- 57.10B 48.50A 48.50A 56.20 +4.50 51.70 647 2155 ---- 55.90B 47.40A 47.40A 55.00 +4.40 50.60 1 2160 ---- 54.70B 46.40A 46.40A 53.80 +4.30 49.50 3 2165 ---- 53.50B 45.40A 45.40A 52.70 +4.20 48.50 2170 ---- 52.40B 44.40A 44.40A 51.60 +4.10 47.50 11 2175 ---- 51.30B 43.40A 43.40A 50.50 +4.10 46.40 528 2180 ---- 50.20B 42.50A 42.50A 49.40 +3.90 45.50 2 2185 ---- 49.10B 41.60A 41.60A 48.30 +3.80 44.50 26 2190 ---- 48.10B 40.70A 40.70A 47.30 +3.80 43.50 77 2195 ---- 47.10B 39.90A 39.90A 46.30 +3.70 42.60 2200 42.20 46.20 39.00A 46.00A 45.40 +3.70 3 41.70 15 844 2205 ---- 45.10B 38.40A 38.40A 44.40 +3.50 40.90 1 2210 ---- 44.10B 37.60A 37.60A 43.50 +3.50 40.00 2215 ---- 43.20B 36.70A 36.70A 42.60 +3.40 39.20 3 2220 ---- 42.30B 36.00A 36.00A 41.70 +3.40 38.30 27 2225 ---- 41.50B 35.10A 35.10A 40.80 +3.20 37.60 1 2230 ---- 40.60B 34.50A 34.50A 40.00 +3.20 36.80 2235 ---- 39.70B 33.80A 33.80A 39.20 +3.20 36.00 2240 ---- 38.90B 33.10A 33.10A 38.40 +3.10 35.30 2245 ---- 38.10B 32.40A 32.40A 37.60 +3.00 34.60 2250 ---- 37.40B 31.70A 31.70A 36.80 +2.90 33.90 111 2255 ---- 36.60B 31.20A 31.20A 36.10 +2.90 33.20 2260 ---- 35.90B 30.40A 30.40A 35.30 +2.80 32.50 420 2265 ---- 35.10B 29.90A 29.90A 34.60 +2.70 31.90 2270 ---- 34.40B 29.20A 29.20A 33.90 +2.70 31.20 1 2275 ---- 33.70B 28.60A 28.60A 33.20 +2.60 30.60 601 2280 ---- 33.10B 28.20A 28.20A 32.60 +2.60 30.00 2290 ---- 31.80B 27.10A 27.10A 31.30 +2.50 28.80 2300 26.70 30.60B 25.90A 30.60B 30.10 +2.40 50 27.70 1943 2310 ---- 29.30B 25.00A 25.00A 28.90 +2.30 26.60 2320 ---- 28.20B 24.10A 24.10A 27.80 +2.20 25.60 2325 ---- 27.60B 23.40A 23.40A 27.20 +2.10 25.10 10 116 2330 ---- 27.10B 23.20A 23.20A 26.70 +2.00 24.70 11 2340 ---- 26.10B 22.30A 22.30A 25.70 +2.00 23.70 24 2350 ---- 25.10B 21.30A 21.30A 24.70 +1.90 22.80 333 2360 ---- 24.10B 20.70A 20.70A 23.80 +1.80 22.00 2 2370 ---- 23.20B 19.90A 19.90A 22.90 +1.70 21.20 2375 ---- 22.80B 19.40A 19.40A 22.50 +1.70 60 20.80 251 2380 ---- 22.30B 19.20A 19.20A 22.00 +1.60 20.40 2 2400 ---- 20.80B 17.70A 17.70A 20.40 +1.40 19.00 2 1564 2425 ---- 18.90B 16.10A 16.10A 18.60 +1.30 17.30 292 2450 15.00 17.50 14.80A 17.50 17.00 +1.20 9 15.80 101 2475 ---- 15.80B 13.50A 13.50A 15.50 +1.00 14.50 2500 ---- 14.40B 12.40A 12.40A 14.20 +.90 13.30 4 53 2525 ---- 13.20B 11.40A 11.40A 13.00 +.70 12.30 27 2550 ---- 12.20B 10.50A 10.50A 12.00 +.70 11.30 5 2575 ---- 11.20B 9.70A 9.70A 11.00 +.60 10.40 161 2650 ---- 8.80B 7.70A 7.70A 8.70 +.50 8.20 128 3000 ---- ---- 3.20A 3.20A 3.40 +.10 3.30 2191 OG NOV23 Gold Option CALL 1225 ---- 826.60B 802.40A 802.40A 826.80 +16.20 810.60 1250 ---- 801.60B 776.80A 776.80A 801.80 +16.20 785.60 1275 ---- 776.60B 752.40A 752.40A 776.80 +16.20 760.60 1300 ---- 751.70B 726.70A 726.70A 751.80 +16.20 735.60 1325 ---- 727.00B 702.40A 702.40A 726.80 +16.20 710.60 1350 ---- 702.00B 676.70A 676.70A 701.80 +16.20 685.60 1375 ---- 677.00B 652.40A 652.40A 676.80 +16.20 660.60 1400 ---- 652.00B 626.70A 626.70A 651.80 +16.20 635.60 1420 ---- 631.80B 607.40A 607.40A 631.80 +16.20 615.60 1425 ---- 627.10B 602.50A 602.50A 626.80 +16.20 610.60 1430 ---- 621.70B 597.60A 597.60A 621.80 +16.20 605.60 1440 ---- 611.90B 587.40A 587.40A 611.80 +16.20 595.60 1450 ---- 602.10B 576.60A 576.60A 601.80 +16.20 585.60 1460 ---- 591.80B 567.50A 567.50A 591.80 +16.20 575.60 1470 ---- 581.80B 557.50A 557.50A 581.80 +16.20 565.60 1475 ---- 577.10B 552.30A 552.30A 576.80 +16.20 560.60 1480 ---- 571.80B 547.40A 547.40A 571.80 +16.20 555.60 1490 ---- 561.80B 537.40A 537.40A 561.80 +16.20 545.60 1500 ---- 552.10B 526.60A 526.60A 551.80 +16.20 535.60 1510 ---- 541.80B 517.60A 517.60A 541.80 +16.20 525.60 1515 ---- 536.80B 512.60A 512.60A 536.80 +16.20 520.60 1520 ---- 531.90B 507.60A 507.60A 531.80 +16.20 515.60 1525 ---- 527.20B 502.70A 502.70A 526.80 +16.20 510.60 1530 ---- 521.90B 497.60A 497.60A 521.80 +16.20 505.60 1535 ---- 516.90B 492.60A 492.60A 516.80 +16.20 500.60 1540 ---- 511.90B 487.60A 487.60A 511.80 +16.20 495.60 1545 ---- 506.80B 482.60A 482.60A 506.80 +16.20 490.60 1550 ---- 502.20B 476.70A 476.70A 501.80 +16.20 485.60 1555 ---- 497.20B 472.70A 472.70A 496.80 +16.20 480.60 1560 ---- 492.20B 467.60A 467.60A 491.80 +16.20 475.60 1565 ---- 486.90B 462.80A 462.80A 486.80 +16.20 470.60 1570 ---- 482.30B 457.70A 457.70A 481.80 +16.20 465.60 1575 ---- 480.10B 452.50A 452.50A 476.80 +16.10 460.70 1580 ---- 472.40B 447.90A 447.90A 471.80 +16.10 455.70 1585 ---- 467.40B 443.00A 443.00A 466.90 +16.20 450.70 1590 ---- 462.40B 438.10A 438.10A 461.90 +16.10 445.80 1595 ---- 457.10B 433.20A 433.20A 457.00 +16.10 440.90 1600 ---- 455.40B 427.20A 427.20A 452.00 +16.10 435.90 6 1605 ---- 447.20B 423.30A 423.30A 447.10 +16.10 431.00 1610 ---- 442.60B 418.60A 418.60A 442.20 +16.10 426.10 1615 ---- 437.60B 413.60A 413.60A 437.30 +16.10 421.20 1620 ---- 432.50B 408.90A 408.90A 432.40 +16.00 416.40 1625 ---- 430.80B 404.10A 404.10A 427.50 +16.00 411.50 1630 ---- 423.10B 399.20A 399.20A 422.60 +15.90 406.70 1635 ---- 418.30B 394.40A 394.40A 417.80 +16.00 401.80 1640 ---- 413.40B 389.60A 389.60A 412.90 +15.90 397.00 1645 ---- 408.60B 384.60A 384.60A 408.10 +15.90 392.20 1650 ---- 406.60B 378.80A 378.80A 403.20 +15.80 387.40 1655 ---- 398.60B 375.20A 375.20A 398.40 +15.80 382.60 1660 ---- 394.10B 370.40A 370.40A 393.60 +15.80 377.80 1665 ---- 389.20B 365.70A 365.70A 388.80 +15.70 373.10 1670 ---- 384.60B 361.00A 361.00A 384.10 +15.80 368.30 1675 ---- 382.60B 356.30A 356.30A 379.30 +15.70 363.60 1680 ---- 375.10B 351.60A 351.60A 374.50 +15.60 358.90 1685 ---- 370.40B 346.90A 346.90A 369.80 +15.60 354.20 1690 ---- 365.70B 342.20A 342.20A 365.10 +15.60 349.50 1695 ---- 361.00B 337.60A 337.60A 360.40 +15.60 344.80 1700 ---- 358.90B 331.80A 331.80A 355.70 +15.50 340.20 1705 ---- 351.30B 328.30A 328.30A 351.00 +15.50 335.50 1710 ---- 347.00B 323.70A 323.70A 346.40 +15.50 330.90 2 1715 ---- 342.20B 319.20A 319.20A 341.70 +15.40 326.30 1720 ---- 337.70B 314.60A 314.60A 337.10 +15.40 321.70 1725 ---- 335.60B 310.10A 310.10A 332.50 +15.30 317.20 1730 ---- 328.50B 305.40A 305.40A 327.90 +15.30 312.60 1735 ---- 323.60B 301.10A 301.10A 323.30 +15.20 308.10 1740 ---- 319.40B 296.70A 296.70A 318.80 +15.20 303.60 1745 ---- 314.90B 292.20A 292.20A 314.30 +15.10 299.20 1750 ---- 312.70B 286.70A 286.70A 309.80 +15.10 294.70 9 1755 ---- 306.90B 283.40A 283.40A 305.30 +15.00 290.30 1760 ---- 303.70B 278.80A 278.80A 300.80 +14.90 285.90 1765 ---- 299.20B 274.80A 274.80A 296.40 +14.90 281.50 1 1770 ---- 294.80B 270.50A 270.50A 291.90 +14.80 277.10 1775 ---- 290.30B 266.30A 266.30A 287.50 +14.70 272.80 1780 ---- 285.90B 262.10A 262.10A 283.20 +14.70 268.50 1785 ---- 281.50B 257.80A 257.80A 278.80 +14.50 264.30 1 1790 ---- 277.20B 253.60A 253.60A 274.50 +14.50 260.00 1 1795 ---- 272.90B 249.00A 249.00A 270.20 +14.40 255.80 1 1800 ---- 268.60B 245.00A 245.00A 265.90 +14.30 251.60 1805 ---- 264.30B 241.00A 241.00A 261.70 +14.20 247.50 1810 ---- 260.10B 236.90A 236.90A 257.50 +14.10 243.40 1815 ---- 255.90B 232.50A 232.50A 253.30 +14.00 239.30 1820 ---- 251.70B 228.00A 228.00A 249.10 +13.90 235.20 1825 ---- 247.50B 224.00A 224.00A 245.00 +13.80 231.20 1830 ---- 243.40B 220.20A 220.20A 240.90 +13.70 227.20 1835 ---- 239.40B 216.20A 216.20A 236.90 +13.60 223.30 1840 ---- 235.30B 212.50A 212.50A 232.90 +13.50 219.40 1845 ---- 231.30B 208.60A 208.60A 228.90 +13.40 215.50 1850 ---- 227.30B 204.80A 204.80A 225.00 +13.30 211.70 1855 ---- 223.40B 201.20A 201.20A 221.10 +13.20 207.90 1860 ---- 219.50B 197.50A 197.50A 217.20 +13.00 204.20 1865 ---- 215.70B 193.90A 193.90A 213.40 +12.90 200.50 1870 ---- 211.80B 190.20A 190.20A 209.60 +12.80 196.80 1 1875 ---- 208.10B 186.70A 186.70A 205.90 +12.70 193.20 1 1880 ---- 204.30B 183.30A 183.30A 202.20 +12.60 189.60 1885 ---- 200.60B 179.80A 179.80A 198.60 +12.50 186.10 1890 ---- 197.00B 176.30A 176.30A 195.00 +12.40 182.60 1 1895 ---- 193.40B 173.00A 173.00A 191.40 +12.20 179.20 1 1900 ---- 189.80B 169.60A 169.60A 187.90 +12.10 175.80 301 1905 ---- 186.30B 166.40A 166.40A 184.40 +12.00 172.40 1910 ---- 182.80B 163.20A 163.20A 181.00 +11.90 169.10 3 1915 ---- 179.40B 159.80A 159.80A 177.60 +11.70 165.90 1920 ---- 176.00B 156.90A 156.90A 174.30 +11.60 162.70 1925 ---- 172.70B 153.80A 153.80A 171.00 +11.50 159.50 1930 ---- 169.40B 150.80A 150.80A 167.80 +11.40 156.40 1935 ---- 166.20B 147.80A 147.80A 164.60 +11.30 153.30 1940 ---- 163.00B 144.90A 144.90A 161.50 +11.20 150.30 1945 ---- 159.90B 142.00A 142.00A 158.40 +11.00 147.40 1950 ---- 156.80B 139.10A 139.10A 155.40 +10.90 144.50 1955 ---- 153.70B 136.40A 136.40A 152.40 +10.80 141.60 1960 ---- 150.80B 133.60A 133.60A 149.40 +10.60 138.80 1965 ---- 147.80B 130.50A 130.50A 146.50 +10.50 136.00 1970 ---- 144.90B 127.90A 127.90A 143.70 +10.40 133.30 1975 ---- 142.10B 125.30A 125.30A 140.80 +10.20 130.60 1980 ---- 139.30B 122.70A 122.70A 138.10 +10.10 128.00 25 1985 ---- 136.50B 120.20A 120.20A 135.40 +10.00 125.40 1990 ---- 133.80B 117.80A 117.80A 132.70 +9.80 122.90 1995 ---- 131.20B 115.40A 115.40A 130.10 +9.70 120.40 2000 ---- 128.60B 112.30A 112.30A 127.50 +9.50 118.00 85 2005 ---- 126.00B 110.10A 110.10A 125.00 +9.40 115.60 2010 ---- 123.50B 107.80A 107.80A 122.50 +9.30 113.20 195 2015 ---- 121.10B 105.60A 105.60A 120.10 +9.20 110.90 204 2020 ---- 118.70B 103.60A 103.60A 117.70 +9.00 108.70 2025 ---- 116.30B 101.50A 101.50A 115.30 +8.80 106.50 2 2030 ---- 114.00B 99.40A 99.40A 113.00 +8.70 104.30 2035 ---- 111.70B 97.30A 97.30A 110.80 +8.60 102.20 43 2040 ---- 109.50B 95.30A 95.30A 108.60 +8.50 100.10 2045 ---- 107.30B 93.40A 93.40A 106.40 +8.30 2 98.10 10 2050 ---- 105.10B 91.30A 91.30A 104.30 +8.20 96.10 41 71 2055 ---- 103.00B 89.60A 89.60A 102.20 +8.00 94.20 2060 ---- 101.00B 87.70A 87.70A 100.10 +7.80 92.30 1 2065 ---- 98.90B 85.90A 85.90A 98.20 +7.80 90.40 2070 ---- 97.00B 84.20A 84.20A 96.20 +7.60 88.60 121 2075 ---- 95.10B 82.50A 82.50A 94.30 +7.50 86.80 5 2080 ---- 93.10B 80.80A 80.80A 92.40 +7.40 85.00 2085 ---- 91.30B 79.10A 79.10A 90.60 +7.30 83.30 20 2090 ---- 89.50B 77.50A 77.50A 88.80 +7.10 81.70 2095 ---- 87.70B 76.00A 76.00A 87.00 +7.00 80.00 2100 ---- 86.10B 74.30A 74.30A 85.30 +6.90 78.40 177 2105 ---- 84.20B 72.90A 72.90A 83.60 +6.80 76.80 1 2110 ---- 82.70B 71.40A 71.40A 82.00 +6.70 75.30 2115 ---- 81.10B 70.00A 70.00A 80.40 +6.60 73.80 2120 ---- 79.30B 68.60A 68.60A 78.80 +6.50 72.30 1 2125 ---- 78.00B 67.10A 67.10A 77.20 +6.30 70.90 2130 ---- 76.40B 65.80A 65.80A 75.70 +6.20 69.50 2135 ---- 74.90B 64.50A 64.50A 74.20 +6.10 68.10 2140 ---- 73.30B 63.20A 63.20A 72.80 +6.00 66.80 3 2145 ---- 72.10B 61.90A 61.90A 71.40 +6.00 65.40 2150 ---- 70.70B 60.70A 60.70A 70.00 +5.80 64.20 71 2155 ---- 69.20B 59.50A 59.50A 68.60 +5.70 62.90 3 2160 ---- 68.00B 58.30A 58.30A 67.30 +5.60 61.70 2165 ---- 66.70B 57.20A 57.20A 66.00 +5.50 60.50 2170 ---- 65.30B 56.10A 56.10A 64.80 +5.50 59.30 1 2175 ---- 64.10B 55.00A 55.00A 63.50 +5.40 58.10 2 2180 ---- 62.70B 53.90A 53.90A 62.30 +5.30 57.00 7 2185 61.20 61.70B 52.90A 60.80A 61.10 +5.20 3 55.90 2190 ---- 60.30B 51.90A 51.90A 60.00 +5.20 54.80 2 2195 ---- 59.40B 50.90A 50.90A 58.80 +5.00 53.80 2200 57.70 58.30B 49.90A 58.30B 57.70 +4.90 3 52.80 785 2205 ---- 57.20B 49.10A 49.10A 56.60 +4.80 51.80 1 2210 ---- 56.10B 48.20A 48.20A 55.60 +4.80 50.80 5 2215 ---- 55.10B 47.30A 47.30A 54.50 +4.70 49.80 2220 ---- 54.10B 46.40A 46.40A 53.50 +4.60 48.90 1 2225 ---- 53.10B 45.50A 45.50A 52.50 +4.50 48.00 18 2230 ---- 52.10B 44.70A 44.70A 51.50 +4.40 47.10 2235 ---- 51.10B 43.90A 43.90A 50.60 +4.40 46.20 2240 ---- 50.20B 43.00A 43.00A 49.60 +4.20 45.40 2245 ---- 49.30B 42.30A 42.30A 48.70 +4.20 44.50 2250 ---- 48.40B 41.40A 41.40A 47.80 +4.10 43.70 405 2255 ---- 47.50B 40.70A 40.70A 47.00 +4.10 42.90 16 2260 ---- 46.60B 39.90A 39.90A 46.10 +4.00 42.10 2265 ---- 45.80B 39.20A 39.20A 45.30 +3.90 41.40 2270 ---- 45.00B 38.50A 38.50A 44.50 +3.90 40.60 2275 ---- 44.10B 37.80A 37.80A 43.60 +3.70 39.90 7 2280 ---- 43.40B 37.10A 37.10A 42.90 +3.70 39.20 2285 ---- 42.60B 36.50A 36.50A 42.10 +3.60 38.50 2290 ---- 41.80B 35.80A 35.80A 41.30 +3.50 37.80 2300 ---- 40.40B 34.60A 34.60A 39.90 +3.40 36.50 480 2310 ---- 39.00B 33.40A 33.40A 38.50 +3.30 35.20 2320 ---- 37.60B 32.20A 32.20A 37.10 +3.10 34.00 2325 ---- 37.00B 31.70A 31.70A 36.50 +3.10 33.40 2330 ---- 36.30B 31.10A 31.10A 35.90 +3.10 32.80 2340 ---- 35.00B 30.00A 30.00A 34.60 +2.90 31.70 2350 ---- 33.90B 29.00A 29.00A 33.40 +2.80 30.60 1 2360 ---- 32.70B 28.00A 28.00A 32.30 +2.70 29.60 2370 ---- 31.60B 27.10A 27.10A 31.20 +2.60 28.60 2375 ---- 31.10B 26.70A 26.70A 30.70 +2.50 28.20 31 2380 ---- 30.50B 26.30A 26.30A 30.20 +2.50 27.70 1 2400 ---- 28.60B 24.50A 24.50A 28.20 +2.30 25.90 3 93 2425 ---- 26.30B 22.70A 22.70A 25.90 +2.00 23.90 2450 ---- 24.30B 20.90A 20.90A 23.90 +1.80 22.10 2 2475 ---- 22.40B 19.40A 19.40A 22.00 +1.60 20.40 2500 ---- 20.70B 17.90A 17.90A 20.40 +1.50 18.90 3 2525 ---- 19.10B 16.60A 16.60A 18.80 +1.30 17.50 2550 ---- 17.70B 15.40A 15.40A 17.50 +1.30 16.20 2575 ---- 16.30B 14.40A 14.40A 16.20 +1.10 15.10 9 2800 7.40 8.80 7.40 8.80 8.90 +.60 4 8.30 1 52 OG DEC23 Gold Option CALL 1000 ---- 1051.20B 1027.50A 1027.50A 1051.80 +16.20 1035.60 1025 ---- 1026.30B 1002.50A 1002.50A 1026.80 +16.20 1010.60 1050 ---- 1001.40B 977.50A 977.50A 1001.80 +16.20 985.60 1075 ---- 976.30B 952.50A 952.50A 976.80 +16.20 960.60 1080 ---- 971.10B 947.60A 947.60A 971.80 +16.20 955.60 1090 ---- 961.20B 937.60A 937.60A 961.80 +16.20 945.60 1100 ---- 951.40B 927.50A 927.50A 951.80 +16.20 935.60 1110 ---- 941.30B 917.60A 917.60A 941.80 +16.20 925.60 1120 ---- 931.30B 907.60A 907.60A 931.80 +16.20 915.60 1125 ---- 926.40B 902.50A 902.50A 926.80 +16.20 910.60 1130 ---- 921.30B 897.60A 897.60A 921.80 +16.20 905.60 1140 ---- 911.30B 887.60A 887.60A 911.80 +16.20 895.60 1150 ---- 901.40B 877.50A 877.50A 901.80 +16.20 885.60 1160 ---- 891.30B 867.60A 867.60A 891.80 +16.20 875.60 1170 ---- 881.40B 857.60A 857.60A 881.80 +16.20 865.60 1175 ---- 876.50B 852.50A 852.50A 876.80 +16.20 860.60 1180 ---- 871.40B 847.60A 847.60A 871.80 +16.20 855.60 1185 ---- 866.40B 842.60A 842.60A 866.80 +16.20 850.60 1190 ---- 861.40B 837.60A 837.60A 861.80 +16.20 845.60 1195 ---- 856.40B 832.60A 832.60A 856.80 +16.20 840.60 1200 ---- 851.50B 827.50A 827.50A 851.80 +16.20 835.60 1205 ---- 846.50B 822.60A 822.60A 846.80 +16.20 830.60 1210 ---- 841.50B 817.60A 817.60A 841.80 +16.20 825.60 1215 ---- 836.50B 812.60A 812.60A 836.80 +16.20 820.60 1220 ---- 831.40B 807.60A 807.60A 831.80 +16.20 815.60 1225 ---- 826.60B 802.50A 802.50A 826.80 +16.20 810.60 1230 ---- 821.40B 797.60A 797.60A 821.80 +16.20 805.60 1235 ---- 816.30B 792.60A 792.60A 816.80 +16.20 800.60 1240 ---- 811.40B 787.60A 787.60A 811.80 +16.20 795.60 1245 ---- 806.50B 782.50A 782.50A 806.80 +16.20 790.60 1250 ---- 801.40B 777.40A 777.40A 801.80 +16.20 785.60 1255 ---- 796.40B 772.50A 772.50A 796.80 +16.20 780.60 1260 ---- 791.50B 767.50A 767.50A 791.80 +16.20 775.60 1265 ---- 786.40B 762.50A 762.50A 786.80 +16.20 770.60 1270 ---- 781.50B 758.00A 758.00A 781.80 +16.20 765.60 1275 ---- 776.40B 752.90A 752.90A 776.80 +16.20 760.60 1280 ---- 771.50B 748.00A 748.00A 771.80 +16.20 755.60 1285 ---- 766.60B 742.70A 742.70A 766.80 +16.20 750.60 1290 ---- 761.50B 737.70A 737.70A 761.80 +16.20 745.60 1295 ---- 756.50B 732.70A 732.70A 756.80 +16.20 740.60 1300 ---- 751.60B 727.70A 727.70A 751.80 +16.20 735.60 1305 ---- 746.50B 722.40A 722.40A 746.80 +16.20 730.60 1310 ---- 741.60B 717.40A 717.40A 741.80 +16.20 725.60 1315 ---- 736.50B 713.00A 713.00A 736.80 +16.20 720.60 1320 ---- 731.50B 708.00A 708.00A 731.80 +16.20 715.60 1325 ---- 726.70B 702.90A 702.90A 726.80 +16.20 710.60 1330 ---- 721.50B 697.40A 697.40A 721.80 +16.20 705.60 1335 ---- 716.50B 692.90A 692.90A 716.80 +16.20 700.60 1340 ---- 711.50B 687.90A 687.90A 711.80 +16.20 695.60 1345 ---- 706.50B 682.50A 682.50A 706.80 +16.20 690.60 1350 ---- 701.70B 677.40A 677.40A 701.80 +16.20 685.60 1355 ---- 696.50B 673.00A 673.00A 696.80 +16.20 680.60 1360 ---- 691.60B 667.70A 667.70A 691.80 +16.20 675.60 1365 ---- 686.70B 662.70A 662.70A 686.80 +16.20 670.60 1370 ---- 681.60B 657.70A 657.70A 681.80 +16.20 665.60 1375 ---- 676.70B 652.60A 652.60A 676.80 +16.20 660.60 1380 ---- 671.60B 647.70A 647.70A 671.80 +16.20 655.60 1385 ---- 666.60B 642.70A 642.70A 666.80 +16.20 650.60 1390 ---- 661.70B 637.70A 637.70A 661.80 +16.20 645.60 1395 ---- 656.60B 632.70A 632.70A 656.80 +16.20 640.60 1400 ---- 651.70B 627.60A 627.60A 651.80 +16.20 635.60 1405 ---- 646.70B 622.70A 622.70A 646.80 +16.20 630.60 1410 ---- 641.70B 617.70A 617.70A 641.80 +16.20 625.60 1415 ---- 636.70B 612.70A 612.70A 636.80 +16.20 620.60 1420 ---- 631.60B 607.70A 607.70A 631.80 +16.20 615.60 1425 ---- 626.60B 602.60A 602.60A 626.80 +16.20 610.60 1430 ---- 621.70B 597.70A 597.70A 621.80 +16.20 605.60 1435 ---- 616.60B 592.70A 592.70A 616.80 +16.20 600.60 1440 ---- 611.60B 587.70A 587.70A 611.80 +16.20 595.60 1445 ---- 606.70B 582.70A 582.70A 606.80 +16.20 590.60 1450 ---- 601.80B 577.40A 577.40A 601.80 +16.20 585.60 1455 ---- 596.70B 572.70A 572.70A 596.80 +16.20 580.60 1460 ---- 591.70B 567.70A 567.70A 591.80 +16.20 575.60 1465 ---- 586.70B 562.60A 562.60A 586.80 +16.20 570.60 1470 ---- 581.80B 557.50A 557.50A 581.80 +16.20 565.60 1475 ---- 576.70B 552.60A 552.60A 576.80 +16.20 560.60 1480 ---- 571.70B 547.70A 547.70A 571.80 +16.20 555.60 1485 ---- 566.80B 542.70A 542.70A 566.80 +16.20 550.60 1490 ---- 561.80B 537.70A 537.70A 561.80 +16.20 545.60 1495 ---- 556.80B 532.70A 532.70A 556.80 +16.20 540.60 1500 ---- 551.80B 527.30A 527.30A 551.80 +16.20 535.60 1505 ---- 546.60B 522.70A 522.70A 546.80 +16.20 530.60 1510 ---- 541.80B 517.60A 517.60A 541.80 +16.20 525.60 1515 ---- 536.70B 512.80A 512.80A 536.80 +16.20 520.60 1520 ---- 531.80B 507.80A 507.80A 531.80 +16.20 515.60 1525 ---- 527.00B 503.10A 503.10A 526.80 +16.20 510.60 1530 ---- 521.80B 497.90A 497.90A 521.80 +16.20 505.60 1535 ---- 516.90B 492.80A 492.80A 516.80 +16.20 500.60 1540 ---- 511.90B 488.30A 488.30A 511.80 +16.20 495.60 1545 ---- 506.90B 482.80A 482.80A 506.80 +16.20 490.60 1550 ---- 505.00B 477.50A 477.50A 501.80 +16.20 485.60 1555 ---- 497.10B 473.00A 473.00A 496.80 +16.10 480.70 1560 ---- 492.10B 468.40A 468.40A 491.80 +16.10 475.70 1565 ---- 487.20B 463.00A 463.00A 486.90 +16.10 470.80 1570 ---- 482.10B 458.10A 458.10A 481.90 +16.10 465.80 1575 ---- 480.30B 453.30A 453.30A 477.00 +16.10 460.90 1580 ---- 472.10B 448.50A 448.50A 472.00 +16.00 456.00 1585 ---- 467.20B 444.00A 444.00A 467.10 +16.00 451.10 1590 ---- 462.40B 438.80A 438.80A 462.20 +16.00 446.20 1595 ---- 457.40B 434.00A 434.00A 457.30 +16.00 441.30 1600 ---- 455.80B 428.50A 428.50A 452.40 +16.00 436.40 8 103 1605 ---- 447.80B 424.30A 424.30A 447.60 +16.00 431.60 1610 ---- 442.90B 419.30A 419.30A 442.70 +16.00 426.70 1615 ---- 438.00B 414.60A 414.60A 437.90 +16.00 421.90 1620 ---- 433.20B 410.10A 410.10A 433.00 +15.90 417.10 1625 ---- 431.50B 405.10A 405.10A 428.20 +15.90 412.30 50 1630 ---- 423.60B 400.60A 400.60A 423.40 +15.90 407.50 1635 ---- 418.70B 395.80A 395.80A 418.60 +15.90 402.70 1640 ---- 413.90B 391.10A 391.10A 413.80 +15.80 398.00 1645 ---- 409.20B 386.40A 386.40A 409.00 +15.80 393.20 1650 ---- 407.60B 380.60A 380.60A 404.30 +15.80 388.50 100 1655 ---- 399.60B 376.90A 376.90A 399.50 +15.70 383.80 1660 ---- 394.90B 372.40A 372.40A 394.80 +15.70 379.10 1665 ---- 390.20B 367.70A 367.70A 390.10 +15.70 374.40 1670 ---- 385.60B 363.00A 363.00A 385.40 +15.70 369.70 1675 ---- 383.80B 358.30A 358.30A 380.70 +15.60 365.10 1680 ---- 376.20B 353.70A 353.70A 376.00 +15.60 360.40 1685 ---- 371.40B 349.00A 349.00A 371.40 +15.60 355.80 1690 ---- 366.90B 344.60A 344.60A 366.70 +15.50 351.20 1695 ---- 362.20B 340.00A 340.00A 362.10 +15.40 346.70 1700 ---- 360.60B 334.30A 334.30A 357.50 +15.40 342.10 267 1705 ---- 352.90B 331.00A 331.00A 352.90 +15.40 337.50 1710 ---- 348.30B 326.10A 326.10A 348.30 +15.30 333.00 1715 ---- 343.70B 321.80A 321.80A 343.70 +15.20 328.50 1720 ---- 339.20B 317.30A 317.30A 339.20 +15.20 324.00 1725 ---- 337.60B 312.80A 312.80A 334.70 +15.10 319.60 2 1730 ---- 330.10B 308.30A 308.30A 330.10 +15.00 315.10 1735 ---- 328.40B 303.90A 303.90A 325.70 +15.00 310.70 1 1740 ---- 324.10B 299.60A 299.60A 321.20 +14.90 306.30 1 1745 ---- 319.60B 295.20A 295.20A 316.80 +14.90 301.90 1750 ---- 315.20B 290.40A 290.40A 312.30 +14.70 297.60 550 1755 ---- 310.80B 286.70A 286.70A 307.90 +14.60 293.30 1760 ---- 306.40B 282.40A 282.40A 303.60 +14.60 289.00 1765 ---- 302.00B 278.40A 278.40A 299.20 +14.50 284.70 1770 ---- 297.70B 274.20A 274.20A 294.90 +14.40 280.50 1775 ---- 293.40B 270.00A 270.00A 290.60 +14.40 276.20 122 1780 ---- 289.10B 265.70A 265.70A 286.30 +14.30 272.00 1785 ---- 284.80B 261.70A 261.70A 282.10 +14.20 267.90 1 1790 ---- 280.50B 257.60A 257.60A 277.90 +14.20 263.70 1795 ---- 276.30B 253.30A 253.30A 273.70 +14.10 259.60 1800 ---- 272.20B 248.30A 248.30A 269.50 +13.90 255.60 5742 1805 ---- 268.00B 244.40A 244.40A 265.40 +13.90 251.50 1810 ---- 263.90B 240.80A 240.80A 261.30 +13.80 247.50 1815 ---- 259.80B 237.00A 237.00A 257.30 +13.80 243.50 1820 ---- 255.70B 232.70A 232.70A 253.30 +13.70 239.60 1825 ---- 251.70B 228.90A 228.90A 249.30 +13.60 235.70 1830 ---- 247.70B 225.10A 225.10A 245.30 +13.50 231.80 50 1835 ---- 243.70B 221.20A 221.20A 241.40 +13.40 228.00 1 1840 ---- 239.80B 217.70A 217.70A 237.50 +13.30 224.20 1 1845 ---- 235.90B 213.80A 213.80A 233.70 +13.20 220.50 1850 ---- 232.00B 210.10A 210.10A 229.80 +13.00 216.80 1654 1855 ---- 228.30B 206.50A 206.50A 226.10 +13.00 213.10 2 1860 ---- 224.50B 203.00A 203.00A 222.30 +12.80 209.50 75 1865 ---- 220.70B 199.40A 199.40A 218.70 +12.80 205.90 1870 ---- 217.00B 196.00A 196.00A 215.00 +12.70 202.30 100 1875 ---- 213.30B 192.50A 192.50A 211.40 +12.60 198.80 670 1880 ---- 209.80B 189.10A 189.10A 207.80 +12.40 195.40 130 1885 ---- 206.20B 185.70A 185.70A 204.30 +12.30 192.00 1890 ---- 202.60B 182.50A 182.50A 200.80 +12.20 188.60 1 1895 ---- 199.10B 179.20A 179.20A 197.40 +12.10 185.30 1900 ---- 195.70B 175.90A 175.90A 194.00 +12.00 182.00 1593 1905 ---- 192.30B 172.80A 172.80A 190.60 +11.90 178.70 10 1910 ---- 188.90B 169.40A 169.40A 187.30 +11.80 175.50 50 1915 ---- 185.60B 166.60A 166.60A 184.00 +11.60 172.40 1 1920 ---- 182.30B 163.60A 163.60A 180.80 +11.50 169.30 30 1925 ---- 179.10B 160.50A 160.50A 177.60 +11.40 1 166.20 536 1930 ---- 175.90B 157.60A 157.60A 174.40 +11.20 163.20 1 1935 ---- 172.70B 154.70A 154.70A 171.30 +11.10 160.20 1 1940 ---- 169.60B 151.90A 151.90A 168.30 +11.10 157.20 101 1945 ---- 166.60B 149.10A 149.10A 165.30 +11.00 154.30 286 1950 ---- 163.60B 145.80A 145.80A 162.30 +10.80 151.50 10092 1955 ---- 160.60B 143.60A 143.60A 159.40 +10.70 148.70 1960 ---- 157.70B 140.90A 140.90A 156.50 +10.50 146.00 1 1965 ---- 154.80B 138.30A 138.30A 153.70 +10.40 143.30 1970 ---- 152.00B 135.70A 135.70A 150.90 +10.30 140.60 103 1975 ---- 149.20B 133.10A 133.10A 148.20 +10.20 138.00 131 1980 ---- 146.50B 130.60A 130.60A 145.50 +10.00 135.50 1 1985 ---- 143.80B 128.10A 128.10A 142.80 +9.80 133.00 1990 ---- 141.20B 125.70A 125.70A 140.20 +9.70 130.50 53 1995 ---- 138.60B 123.30A 123.30A 137.70 +9.60 128.10 1 2000 ---- 136.00B 120.20A 120.20A 135.10 +9.30 125.80 4634 2005 ---- 133.50B 118.00A 118.00A 132.70 +9.30 123.40 201 2010 ---- 131.10B 115.70A 115.70A 130.20 +9.10 121.10 2015 ---- 128.70B 113.60A 113.60A 127.80 +9.00 118.80 32 2020 ---- 126.30B 111.60A 111.60A 125.50 +8.90 116.60 18 2025 ---- 124.30B 108.80A 108.80A 123.20 +8.80 114.40 10 848 2030 ---- 121.70B 107.20A 107.20A 120.90 +8.70 112.20 500 2035 ---- 119.80B 104.80A 104.80A 118.70 +8.60 110.10 10 26 2040 ---- 117.20B 103.40A 103.40A 116.50 +8.40 108.10 63 2045 ---- 115.10B 101.40A 101.40A 114.40 +8.40 106.00 4 2050 ---- 113.10B 99.30A 99.30A 112.30 +8.20 5 104.10 5 2557 2055 ---- 110.90B 97.70A 97.70A 110.30 +8.20 102.10 1 2060 ---- 108.90B 95.80A 95.80A 108.20 +8.00 100.20 8 2065 ---- 106.90B 94.00A 94.00A 106.30 +7.90 98.40 2070 ---- 105.00B 92.30A 92.30A 104.30 +7.70 96.60 11 2075 ---- 103.10B 90.50A 90.50A 102.40 +7.60 94.80 354 2080 ---- 101.20B 88.90A 88.90A 100.60 +7.50 93.10 2085 ---- 99.40B 87.20A 87.20A 98.70 +7.40 91.30 2090 ---- 97.40B 85.60A 85.60A 97.00 +7.30 89.70 2 2095 ---- 95.70B 84.00A 84.00A 95.20 +7.20 88.00 1 2100 ---- 94.20B 82.30A 82.30A 93.50 +7.10 1 86.40 11052 2105 ---- 92.40B 80.90A 80.90A 91.80 +6.90 84.90 2110 ---- 90.60B 79.40A 79.40A 90.10 +6.80 83.30 75 2115 ---- 89.10B 78.00A 78.00A 88.50 +6.70 81.80 2120 ---- 87.40B 76.50A 76.50A 87.00 +6.70 80.30 49 2125 ---- 85.90B 75.20A 75.20A 85.40 +6.50 78.90 61 2130 ---- 84.30B 73.60A 73.60A 83.90 +6.40 77.50 433 2135 ---- 82.90B 72.30A 72.30A 82.40 +6.30 76.10 2140 ---- 81.50B 71.00A 71.00A 80.90 +6.20 74.70 2145 ---- 79.90B 69.70A 69.70A 79.50 +6.10 73.40 3 2150 73.50 78.70B 68.40A 78.70B 78.10 +6.00 1 72.10 3441 2155 ---- 77.10B 67.20A 67.20A 76.70 +5.90 70.80 1 2160 ---- 75.70B 66.00A 66.00A 75.40 +5.90 69.50 3 2165 ---- 74.30B 64.80A 64.80A 74.10 +5.80 68.30 9 2170 ---- 73.00B 63.70A 63.70A 72.80 +5.70 67.10 11 2175 ---- 71.80B 62.60A 62.60A 71.50 +5.60 65.90 402 2180 ---- 70.60B 61.50A 61.50A 70.30 +5.60 64.70 9 2185 ---- 69.30B 60.40A 60.40A 69.00 +5.50 63.50 19 2190 ---- 68.10B 59.30A 59.30A 67.90 +5.50 62.40 4 2195 ---- 66.90B 58.30A 58.30A 66.70 +5.40 61.30 2 2200 62.50 66.20 57.00A 66.10A 65.50 +5.20 52 60.30 40 4334 2205 ---- 64.80B 56.30A 56.30A 64.40 +5.20 59.20 2210 ---- 63.70B 55.30A 55.30A 63.30 +5.10 58.20 1 2215 ---- 62.60B 54.40A 54.40A 62.20 +5.00 57.20 2 2220 ---- 61.50B 53.60A 53.60A 61.20 +4.90 56.30 1 2225 ---- 60.50B 52.60A 52.60A 60.10 +4.80 55.30 498 2230 ---- 59.50B 51.80A 51.80A 59.10 +4.70 54.40 2 2235 ---- 58.50B 50.90A 50.90A 58.10 +4.60 53.50 1 2240 ---- 57.50B 50.10A 50.10A 57.20 +4.60 52.60 1 2245 ---- 56.60B 49.30A 49.30A 56.20 +4.40 51.80 1 2250 ---- 55.70B 48.30A 48.30A 55.30 +4.40 1 50.90 1 4976 2255 ---- 54.70B 47.60A 47.60A 54.30 +4.20 50.10 2260 ---- 53.80B 46.80A 46.80A 53.40 +4.10 49.30 100 2265 ---- 52.90B 46.10A 46.10A 52.50 +4.10 48.40 2270 ---- 52.00B 45.30A 45.30A 51.70 +4.00 47.70 2275 ---- 51.20B 44.50A 44.50A 50.80 +3.90 46.90 325 2280 ---- 50.30B 43.70A 43.70A 50.00 +3.90 46.10 2285 ---- 49.50B 43.00A 43.00A 49.20 +3.90 45.30 2290 ---- 48.70B 42.30A 42.30A 48.40 +3.80 44.60 2295 ---- 47.80B 41.70A 41.70A 47.60 +3.70 43.90 1 2300 47.00 47.30B 40.70A 47.20B 46.80 +3.60 501 43.20 54 4456 2305 ---- 46.40B 40.40A 40.40A 46.00 +3.50 42.50 2310 ---- 45.60B 39.70A 39.70A 45.30 +3.50 41.80 2315 ---- 44.90B 39.10A 39.10A 44.60 +3.50 41.10 2320 ---- 44.20B 38.50A 38.50A 43.80 +3.40 40.40 2325 ---- 43.60B 37.90A 37.90A 43.10 +3.30 39.80 1004 2330 ---- 42.80B 37.30A 37.30A 42.40 +3.30 39.10 2335 ---- 42.10B 36.70A 36.70A 41.80 +3.30 38.50 2340 ---- 41.30B 36.10A 36.10A 41.10 +3.20 37.90 7 2345 ---- 40.80B 35.60A 35.60A 40.40 +3.10 37.30 2350 ---- 40.20B 35.00A 35.00A 39.80 +3.10 36.70 10001 2360 ---- 38.90B 33.90A 33.90A 38.60 +3.00 35.60 2370 ---- 37.70B 32.90A 32.90A 37.40 +2.90 34.50 2375 ---- 37.10B 32.30A 32.30A 36.80 +2.80 34.00 10187 2380 ---- 36.40B 31.90A 31.90A 36.20 +2.70 33.50 2 2390 ---- 35.40B 30.90A 30.90A 35.10 +2.60 32.50 2400 ---- 34.40B 30.00A 30.00A 34.00 +2.40 1502 31.60 3 2574 2410 ---- 33.30B 29.10A 29.10A 33.00 +2.30 30.70 1 2420 ---- 32.30B 28.40A 28.40A 32.00 +2.20 29.80 1 2425 ---- 31.90B 27.90A 27.90A 31.60 +2.30 29.30 1551 2430 ---- 31.40B 27.50A 27.50A 31.10 +2.20 28.90 1 2440 ---- 30.40B 26.80A 26.80A 30.20 +2.20 28.00 16 2450 26.00 29.60B 25.90A 25.90A 29.30 +2.10 1 27.20 578 2475 ---- 27.50B 24.20A 24.20A 27.30 +2.00 25.30 2490 ---- 26.30B 23.20A 23.20A 26.10 +1.80 24.30 2500 21.60 25.60B 21.60 25.60B 25.40 +1.80 509 23.60 6 20613 2525 ---- 23.90B 21.10A 21.10A 23.70 +1.60 22.10 1 2550 ---- 22.20B 19.70A 19.70A 22.10 +1.50 20.60 29 2575 ---- 20.70B 18.50A 18.50A 20.70 +1.40 19.30 16 2600 17.90 19.40B 17.20A 19.40B 19.30 +1.20 545 18.10 17 4352 2625 ---- 18.10B 16.30A 16.30A 18.10 +1.10 17.00 10 2650 ---- 17.00B 15.30A 15.30A 17.00 +1.10 15.90 352 2700 ---- 15.00B 13.40A 13.40A 15.00 +.90 14.10 2686 2750 ---- 13.30B 12.00A 12.00A 13.30 +.80 1 12.50 952 2800 ---- 11.80B 10.80A 10.80A 11.80 +.60 11.20 715 2900 ---- 9.40B 8.70A 8.70A 9.50 +.50 9.00 1 3000 7.00 7.70B 7.00 7.70B 7.70 +.30 23 7.40 52 11079 3200 4.90 5.30B 4.90 5.30B 5.30 +.10 31 5.20 3 2747 4000 ---- ---- ---- ---- 1.80 -.10 1.90 36 900 ---- 1151.10B 1127.90A 1127.90A 1151.80 +16.20 1135.60 925 ---- 1126.20B 1102.50A 1102.50A 1126.80 +16.20 1110.60 950 ---- 1101.20B 1077.50A 1077.50A 1101.80 +16.20 1085.60 975 ---- 1076.30B 1052.50A 1052.50A 1076.80 +16.20 1060.60 OG JAN24 Gold Option CALL 1250 ---- 814.40B 796.10A 796.10A 817.90 +16.60 801.30 1275 ---- 786.00B 774.50A 774.50A 792.90 +16.60 776.30 1300 ---- 764.60B 746.00A 746.00A 767.90 +16.60 751.30 1325 ---- 736.20B 724.30A 724.30A 742.90 +16.60 726.30 1350 ---- 714.80B 695.90A 695.90A 717.90 +16.60 701.30 1375 ---- 686.60B 674.10A 674.10A 692.90 +16.60 676.30 1400 ---- 665.00B 645.80A 645.80A 667.90 +16.60 651.30 1425 ---- 636.80B 623.90A 623.90A 642.90 +16.60 626.30 1430 ---- 631.80B 618.90A 618.90A 637.90 +16.60 621.30 1440 ---- 621.90B 608.90A 608.90A 627.90 +16.60 611.30 1450 ---- 615.20B 595.80A 595.80A 617.90 +16.60 601.30 1460 ---- 602.00B 588.80A 588.80A 607.90 +16.60 591.30 1470 ---- 592.10B 578.70A 578.70A 597.90 +16.60 581.30 1475 ---- 587.10B 573.70A 573.70A 592.90 +16.60 576.30 1480 ---- 582.10B 568.70A 568.70A 587.90 +16.60 571.30 1490 ---- 572.10B 558.60A 558.60A 577.90 +16.60 561.30 1500 ---- 565.40B 545.60A 545.60A 567.90 +16.60 551.30 1510 ---- 552.30B 538.70A 538.70A 557.90 +16.60 541.30 1520 ---- 542.40B 528.70A 528.70A 547.90 +16.60 531.30 1525 ---- 545.50B 523.80A 523.80A 542.90 +16.60 526.30 1530 ---- 532.50B 518.70A 518.70A 537.90 +16.60 521.30 1535 ---- 527.60B 513.70A 513.70A 532.90 +16.60 516.30 1540 ---- 522.60B 508.70A 508.70A 527.90 +16.60 511.30 1545 ---- 517.70B 503.70A 503.70A 522.90 +16.60 506.30 1550 ---- 521.60B 495.80A 495.80A 517.90 +16.50 501.40 1555 ---- 507.70B 493.80A 493.80A 513.00 +16.60 496.40 1560 ---- 502.80B 488.80A 488.80A 508.00 +16.50 491.50 1565 ---- 497.90B 483.90A 483.90A 503.10 +16.50 486.60 1570 ---- 493.00B 479.00A 479.00A 498.10 +16.40 481.70 1575 ---- 497.00B 474.10A 474.10A 493.20 +16.50 476.70 1580 ---- 483.20B 469.30A 469.30A 488.30 +16.40 471.90 1585 ---- 478.40B 464.40A 464.40A 483.40 +16.40 467.00 1590 ---- 473.50B 459.60A 459.60A 478.50 +16.40 462.10 1595 ---- 468.70B 454.70A 454.70A 473.60 +16.30 457.30 1600 ---- 472.50B 447.00A 447.00A 468.70 +16.30 452.40 1605 ---- 459.10B 445.00A 445.00A 463.90 +16.30 447.60 1610 ---- 454.30B 440.10A 440.10A 459.10 +16.30 442.80 1615 ---- 449.40B 435.30A 435.30A 454.20 +16.20 438.00 1620 ---- 444.60B 430.40A 430.40A 449.40 +16.20 433.20 1625 ---- 448.30B 425.70A 425.70A 444.60 +16.20 428.40 1630 ---- 435.00B 420.90A 420.90A 439.80 +16.20 423.60 1635 ---- 430.20B 416.20A 416.20A 435.00 +16.10 418.90 1640 ---- 425.50B 411.50A 411.50A 430.30 +16.20 414.10 1645 ---- 420.80B 406.80A 406.80A 425.50 +16.10 409.40 1650 ---- 424.50B 399.30A 399.30A 420.80 +16.10 404.70 1655 ---- 411.40B 397.40A 397.40A 416.10 +16.10 400.00 1660 ---- 406.70B 392.70A 392.70A 411.40 +16.10 395.30 1665 ---- 402.10B 388.00A 388.00A 406.70 +16.00 390.70 1670 ---- 397.50B 383.40A 383.40A 402.00 +16.00 386.00 1675 ---- 400.90B 378.80A 378.80A 397.30 +15.90 381.40 1680 ---- 388.20B 374.10A 374.10A 392.70 +15.90 376.80 1685 ---- 383.50B 369.60A 369.60A 388.00 +15.80 372.20 1690 ---- 378.90B 365.00A 365.00A 383.40 +15.80 367.60 1695 ---- 374.30B 360.50A 360.50A 378.80 +15.80 363.00 1700 ---- 377.70B 353.30A 353.30A 374.20 +15.70 358.50 7 1705 ---- 365.30B 351.50A 351.50A 369.60 +15.60 354.00 1710 ---- 360.80B 347.00A 347.00A 365.10 +15.60 349.50 1715 ---- 356.30B 342.50A 342.50A 360.60 +15.60 345.00 1720 ---- 351.80B 338.00A 338.00A 356.00 +15.50 340.50 1725 ---- 354.90B 333.60A 333.60A 351.50 +15.40 336.10 1730 ---- 349.70B 329.20A 329.20A 347.10 +15.40 331.70 1735 ---- 345.90B 324.80A 324.80A 342.60 +15.30 327.30 1740 ---- 341.40B 320.40A 320.40A 338.20 +15.30 322.90 1745 ---- 337.00B 316.40A 316.40A 333.80 +15.30 318.50 1750 ---- 332.60B 309.50A 309.50A 329.40 +15.20 314.20 4 1755 ---- 328.20B 307.80A 307.80A 325.00 +15.10 309.90 1760 ---- 323.80B 303.50A 303.50A 320.70 +15.10 305.60 1765 ---- 319.40B 299.30A 299.30A 316.30 +15.00 301.30 1770 ---- 315.10B 295.10A 295.10A 312.00 +14.90 297.10 1775 ---- 310.80B 290.90A 290.90A 307.80 +14.90 292.90 1780 ---- 306.50B 286.80A 286.80A 303.50 +14.80 288.70 1785 ---- 302.30B 282.60A 282.60A 299.30 +14.70 284.60 1790 ---- 298.00B 277.90A 277.90A 295.10 +14.60 280.50 1 1795 ---- 293.80B 273.90A 273.90A 291.00 +14.60 276.40 1800 ---- 289.70B 269.70A 269.70A 286.80 +14.50 272.30 18 1805 ---- 285.50B 265.90A 265.90A 282.70 +14.40 268.30 1810 ---- 281.40B 261.90A 261.90A 278.60 +14.30 264.30 1815 ---- 277.30B 258.00A 258.00A 274.60 +14.20 260.40 1820 ---- 273.30B 254.20A 254.20A 270.60 +14.20 256.40 1825 ---- 269.20B 250.30A 250.30A 266.60 +14.10 252.50 1830 ---- 265.20B 246.50A 246.50A 262.60 +13.90 248.70 1835 ---- 261.30B 242.70A 242.70A 258.70 +13.90 244.80 1840 ---- 257.30B 238.90A 238.90A 254.80 +13.70 241.10 1845 ---- 253.40B 235.20A 235.20A 251.00 +13.70 237.30 1850 ---- 249.60B 231.50A 231.50A 247.20 +13.60 233.60 2 1855 ---- 245.80B 228.00A 228.00A 243.40 +13.50 229.90 1860 ---- 242.00B 224.40A 224.40A 239.60 +13.40 226.20 1865 ---- 238.20B 220.70A 220.70A 235.90 +13.30 222.60 1870 ---- 234.50B 217.20A 217.20A 232.20 +13.10 219.10 1875 ---- 230.80B 213.80A 213.80A 228.60 +13.10 215.50 1 1880 ---- 227.20B 210.30A 210.30A 225.00 +13.00 212.00 1885 ---- 223.60B 206.90A 206.90A 221.40 +12.80 208.60 1890 ---- 220.00B 203.60A 203.60A 217.90 +12.80 205.10 1895 ---- 216.50B 200.30A 200.30A 214.40 +12.60 201.80 1900 ---- 213.00B 197.00A 197.00A 211.00 +12.60 198.40 8 1905 ---- 209.50B 193.90A 193.90A 207.60 +12.50 195.10 1910 ---- 206.10B 190.70A 190.70A 204.20 +12.30 191.90 1915 ---- 202.80B 187.60A 187.60A 200.90 +12.20 188.70 1920 ---- 199.40B 184.50A 184.50A 197.60 +12.10 185.50 1925 ---- 196.20B 181.50A 181.50A 194.40 +12.00 182.40 1930 ---- 192.90B 178.50A 178.50A 191.20 +11.90 179.30 1935 ---- 189.70B 175.60A 175.60A 188.10 +11.80 176.30 1940 ---- 186.60B 172.60A 172.60A 184.90 +11.60 173.30 1945 ---- 183.50B 169.80A 169.80A 181.90 +11.50 170.40 1950 ---- 180.50B 166.80A 166.80A 178.90 +11.40 167.50 96 76 1955 ---- 177.40B 164.10A 164.10A 175.90 +11.30 164.60 1960 ---- 174.50B 161.30A 161.30A 173.00 +11.20 161.80 1965 ---- 171.60B 158.50A 158.50A 170.10 +11.10 159.00 1970 ---- 168.70B 155.80A 155.80A 167.20 +10.90 156.30 1975 ---- 165.80B 150.80A 150.80A 164.40 +10.80 153.60 1980 ---- 163.00B 148.20A 148.20A 161.70 +10.70 151.00 3 1985 ---- 160.30B 145.60A 145.60A 158.90 +10.50 148.40 3 1990 ---- 157.60B 143.10A 143.10A 156.30 +10.50 145.80 1995 ---- 154.90B 140.60A 140.60A 153.60 +10.30 143.30 2000 151.00 152.30B 138.10A 152.30B 151.00 +10.10 1 140.90 98 88 2005 ---- 149.70B 135.80A 135.80A 148.50 +10.00 138.50 2010 ---- 147.20B 133.40A 133.40A 146.00 +9.90 136.10 2015 ---- 144.70B 129.60A 129.60A 143.50 +9.70 133.80 2020 ---- 142.20B 127.30A 127.30A 141.10 +9.60 131.50 3 2025 ---- 139.80B 125.10A 125.10A 138.70 +9.50 129.20 2030 ---- 137.40B 122.90A 122.90A 136.40 +9.40 127.00 2035 ---- 135.10B 120.80A 120.80A 134.10 +9.30 124.80 2040 ---- 132.80B 118.70A 118.70A 131.80 +9.10 122.70 1 1 2045 ---- 130.50B 116.60A 116.60A 129.60 +9.00 120.60 2050 128.50 128.80 114.50A 128.20 127.40 +8.90 599 118.50 3435 2055 ---- 126.10B 112.90A 112.90A 125.20 +8.70 116.50 79 2060 ---- 124.00B 110.90A 110.90A 123.10 +8.60 114.50 2065 ---- 121.90B 109.00A 109.00A 121.00 +8.40 112.60 2070 ---- 119.80B 107.10A 107.10A 119.00 +8.40 110.60 2075 ---- 117.80B 105.30A 105.30A 117.00 +8.30 108.70 2080 ---- 115.80B 103.50A 103.50A 115.00 +8.10 106.90 2085 ---- 113.80B 101.70A 101.70A 113.10 +8.00 105.10 2090 ---- 111.90B 100.00A 100.00A 111.20 +7.90 103.30 2095 ---- 110.00B 98.30A 98.30A 109.30 +7.80 101.50 2100 ---- 108.10B 96.20A 96.20A 107.50 +7.70 99.80 126 3380 2105 ---- 106.30B 94.90A 94.90A 105.70 +7.60 98.10 2110 ---- 104.50B 93.30A 93.30A 103.90 +7.40 96.50 1 2115 ---- 102.80B 91.70A 91.70A 102.20 +7.40 94.80 2120 ---- 101.00B 90.20A 90.20A 100.50 +7.20 93.30 2125 ---- 99.30B 88.70A 88.70A 98.80 +7.10 91.70 2130 ---- 97.70B 87.20A 87.20A 97.10 +6.90 90.20 11 2135 ---- 96.10B 85.70A 85.70A 95.50 +6.80 88.70 2140 ---- 94.50B 84.30A 84.30A 93.90 +6.70 87.20 1 2145 ---- 92.90B 82.90A 82.90A 92.40 +6.70 85.70 2150 ---- 91.30B 81.20A 81.20A 90.90 +6.60 84.30 126 440 2155 ---- 89.80B 80.20A 80.20A 89.40 +6.50 82.90 2160 ---- 88.40B 78.60A 78.60A 87.90 +6.40 81.50 2165 ---- 86.90B 77.30A 77.30A 86.40 +6.30 80.10 2170 ---- 85.50B 76.00A 76.00A 85.00 +6.20 78.80 2175 ---- 84.10B 74.80A 74.80A 83.60 +6.10 77.50 2180 ---- 82.70B 73.50A 73.50A 82.30 +6.10 76.20 2 2185 ---- 81.40B 72.30A 72.30A 80.90 +5.90 75.00 2190 ---- 80.00B 71.20A 71.20A 79.60 +5.90 73.70 1 2195 ---- 78.70B 70.00A 70.00A 78.30 +5.80 72.50 2200 ---- 77.50B 68.80A 68.80A 77.00 +5.70 71.30 156 2205 ---- 76.20B 67.80A 67.80A 75.80 +5.60 70.20 2210 ---- 75.00B 66.70A 66.70A 74.60 +5.50 69.10 1 2215 ---- 73.80B 65.60A 65.60A 73.40 +5.50 67.90 2220 ---- 72.60B 64.60A 64.60A 72.20 +5.30 66.90 2225 ---- 71.50B 63.60A 63.60A 71.10 +5.30 65.80 2230 ---- 70.30B 62.60A 62.60A 69.90 +5.20 64.70 2235 ---- 69.20B 61.60A 61.60A 68.80 +5.10 63.70 2240 ---- 68.10B 60.60A 60.60A 67.70 +5.00 62.70 2245 ---- 67.00B 59.70A 59.70A 66.70 +5.00 61.70 2250 ---- 66.00B 58.70A 58.70A 65.60 +4.90 60.70 1 2255 ---- 65.00B 57.90A 57.90A 64.60 +4.80 59.80 2260 ---- 64.00B 57.00A 57.00A 63.60 +4.70 58.90 2265 ---- 63.00B 56.10A 56.10A 62.60 +4.70 57.90 2270 ---- 62.00B 55.30A 55.30A 61.60 +4.60 57.00 2275 ---- 61.10B 54.70A 54.70A 60.70 +4.50 56.20 2280 ---- 60.10B 53.80A 53.80A 59.80 +4.50 55.30 2290 ---- 58.30B 52.20A 52.20A 57.90 +4.30 53.60 1 2300 ---- 56.50B 50.40A 50.40A 56.20 +4.20 52.00 129 2310 ---- 54.80B 49.00A 49.00A 54.50 +4.10 50.40 2320 ---- 53.20B 47.60A 47.60A 52.90 +4.00 48.90 2325 ---- 52.40B 46.90A 46.90A 52.10 +3.90 48.20 2330 ---- 51.60B 46.20A 46.20A 51.30 +3.80 47.50 2340 ---- 50.10B 44.90A 44.90A 49.80 +3.70 46.10 2350 ---- 48.60B 43.50A 43.50A 48.40 +3.70 44.70 11 11 2360 ---- 47.20B 42.40A 42.40A 47.00 +3.60 43.40 2370 ---- 45.90B 41.20A 41.20A 45.60 +3.40 42.20 2375 ---- 45.20B 40.60A 40.60A 44.90 +3.30 41.60 1 2380 ---- 44.50B 40.00A 40.00A 44.30 +3.30 41.00 2400 ---- 42.10B 37.80A 37.80A 41.80 +3.00 38.80 21 738 2425 ---- 39.20B 35.30A 35.30A 38.90 +2.70 36.20 25 2450 ---- 36.50B 33.00A 33.00A 36.30 +2.50 33.80 310 2475 ---- 34.10B 30.90A 30.90A 33.90 +2.30 31.60 2500 ---- 31.90B 29.00A 29.00A 31.70 +2.10 29.60 70 266 2525 ---- 29.90B 27.30A 27.30A 29.60 +1.80 27.80 111 2550 ---- 28.00B 25.60A 25.60A 27.80 +1.70 26.10 2575 ---- 26.20B 24.00A 24.00A 26.00 +1.50 24.50 2600 ---- 24.60B 22.50A 22.50A 24.40 +1.30 23.10 1 2700 ---- 19.30B 17.80A 17.80A 19.30 +1.10 18.20 70 174 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 817.90 +16.60 801.30 1275 ---- ---- ---- ---- 792.90 +16.60 776.30 1300 ---- ---- ---- ---- 767.90 +16.60 751.30 1325 ---- ---- ---- ---- 742.90 +16.60 726.30 1350 ---- ---- ---- ---- 717.90 +16.60 701.30 1375 ---- ---- ---- ---- 692.90 +16.60 676.30 1400 ---- ---- ---- ---- 667.90 +16.60 651.30 1425 ---- ---- ---- ---- 642.90 +16.60 626.30 1430 ---- ---- ---- ---- 637.90 +16.60 621.30 1440 ---- ---- ---- ---- 627.90 +16.60 611.30 1450 ---- ---- ---- ---- 617.90 +16.60 601.30 1460 ---- ---- ---- ---- 607.90 +16.60 591.30 1470 ---- ---- ---- ---- 597.90 +16.60 581.30 1475 ---- ---- ---- ---- 592.90 +16.60 576.30 1480 ---- ---- ---- ---- 587.90 +16.60 571.30 1490 ---- ---- ---- ---- 577.90 +16.60 561.30 1500 ---- 557.70B 550.60A 557.70B 567.90 +16.60 551.30 1510 ---- ---- ---- ---- 557.90 +16.60 541.30 1520 ---- ---- ---- ---- 547.90 +16.60 531.30 1525 ---- 546.60B 525.80A 546.40B 542.90 +16.60 526.30 1530 ---- ---- ---- ---- 537.90 +16.50 521.40 1535 ---- ---- ---- ---- 532.90 +16.50 516.40 1540 ---- ---- ---- ---- 528.00 +16.60 511.40 1545 ---- ---- ---- ---- 523.00 +16.50 506.50 1550 ---- 521.80B 501.30A 521.70B 518.10 +16.50 501.60 1555 ---- ---- ---- ---- 513.10 +16.40 496.70 1560 ---- ---- ---- ---- 508.20 +16.40 491.80 1565 ---- ---- ---- ---- 503.30 +16.40 486.90 1570 ---- ---- ---- ---- 498.40 +16.40 482.00 1575 ---- 497.30B 477.00A 497.20B 493.50 +16.40 477.10 1580 ---- ---- ---- ---- 488.70 +16.40 472.30 1585 ---- ---- ---- ---- 483.80 +16.30 467.50 1590 ---- ---- ---- ---- 478.90 +16.30 462.60 1595 ---- ---- ---- ---- 474.10 +16.30 457.80 1600 ---- 473.00B ---- 472.90B 469.30 +16.30 453.00 1605 ---- ---- ---- ---- 464.50 +16.20 448.30 1610 ---- ---- ---- ---- 459.70 +16.20 443.50 1615 ---- ---- ---- ---- 454.90 +16.20 438.70 1620 ---- ---- ---- ---- 450.20 +16.20 434.00 1625 ---- 449.10B ---- 449.00B 445.40 +16.10 429.30 1630 ---- ---- ---- ---- 440.70 +16.10 424.60 1635 ---- ---- ---- ---- 436.00 +16.10 419.90 1640 ---- ---- ---- ---- 431.20 +16.00 415.20 1645 ---- ---- ---- ---- 426.60 +16.10 410.50 1650 ---- 425.40B ---- 425.30B 421.90 +16.00 405.90 1655 ---- ---- ---- ---- 417.20 +15.90 401.30 1660 ---- ---- ---- ---- 412.60 +15.90 396.70 1665 ---- ---- ---- ---- 407.90 +15.80 392.10 1670 ---- ---- ---- ---- 403.30 +15.80 387.50 1675 ---- 402.20B ---- 402.00B 398.70 +15.80 382.90 1680 ---- ---- ---- ---- 394.10 +15.70 378.40 1685 ---- ---- ---- ---- 389.60 +15.70 373.90 1690 ---- ---- ---- ---- 385.00 +15.60 369.40 1695 ---- ---- ---- ---- 380.50 +15.60 364.90 1700 ---- 379.30B ---- 379.10B 376.00 +15.60 360.40 1705 ---- 363.30B ---- 363.30B 371.50 +15.50 356.00 1710 ---- 366.80B ---- 366.80B 367.00 +15.40 351.60 1 1715 ---- 365.70B ---- 365.60B 362.50 +15.30 347.20 1720 ---- 361.30B ---- 361.10B 358.10 +15.30 342.80 1725 ---- 356.80B ---- 356.70B 353.70 +15.30 338.40 1730 ---- 352.40B ---- 352.30B 349.30 +15.20 334.10 1735 ---- 348.00B ---- 347.90B 344.90 +15.10 329.80 1740 ---- 343.60B ---- 343.50B 340.50 +15.00 325.50 1745 ---- 339.20B ---- 339.10B 336.20 +15.00 321.20 1750 ---- 334.90B ---- 334.80B 331.90 +14.90 317.00 1755 ---- 330.60B 312.70A 330.50B 327.60 +14.80 312.80 1760 ---- 326.30B 308.50A 326.20B 323.30 +14.70 308.60 1765 ---- 322.00B 304.30A 321.90B 319.10 +14.70 304.40 1770 ---- 317.80B 300.20A 317.60B 314.90 +14.60 300.30 1775 ---- 313.50B 296.10A 313.40B 310.70 +14.50 296.20 1780 ---- 309.40B 292.00A 309.20B 306.50 +14.40 292.10 1785 ---- 305.20B 287.90A 305.10B 302.40 +14.40 288.00 1790 ---- 301.00B 283.90A 300.90B 298.30 +14.30 284.00 1795 ---- 296.90B 279.90A 296.80B 294.20 +14.20 280.00 1800 ---- 292.80B 275.90A 292.70B 290.20 +14.20 276.00 1 1805 ---- 288.80B 271.90A 288.70B 286.10 +14.00 272.10 1810 ---- 284.80B 268.00A 284.60B 282.20 +14.00 268.20 1815 ---- 280.80B 264.10A 280.60B 278.20 +13.90 264.30 1820 ---- 276.80B 260.30A 276.70B 274.30 +13.80 260.50 1825 ---- 272.90B 256.50A 272.70B 270.40 +13.70 256.70 1830 ---- 268.90B 252.70A 268.80B 266.50 +13.60 252.90 1835 ---- 265.10B 248.90A 265.00B 262.70 +13.50 249.20 1840 ---- 261.20B 245.20A 261.10B 258.90 +13.50 245.40 1845 ---- 257.40B 241.50A 257.30B 255.10 +13.30 241.80 1850 ---- 253.70B 237.90A 253.50B 251.40 +13.30 238.10 12 1855 ---- 249.90B 234.30A 249.80B 247.70 +13.10 234.60 1860 ---- 246.20B 230.70A 246.10B 244.00 +13.00 231.00 1865 ---- 242.50B 227.20A 242.40B 240.40 +12.90 227.50 1870 ---- 238.90B 223.70A 238.80B 236.80 +12.80 224.00 1875 ---- 235.30B 220.20A 235.20B 233.30 +12.80 220.50 1880 ---- 231.70B 216.80A 231.60B 229.70 +12.60 217.10 1885 ---- 228.20B 213.40A 228.10B 226.30 +12.60 213.70 1890 ---- 224.70B 210.10A 224.70B 222.80 +12.40 210.40 1895 ---- 221.30B 206.80A 221.20B 219.40 +12.30 207.10 1900 ---- 217.90B 203.50A 217.80B 216.10 +12.20 203.90 2 1905 ---- 214.50B 200.30A 214.50B 212.80 +12.20 200.60 6 1910 ---- 211.20B 197.10A 211.10B 209.50 +12.00 197.50 1915 ---- 207.90B 194.00A 207.90B 206.20 +11.90 194.30 1920 ---- 204.60B 190.90A 204.60B 203.00 +11.80 191.20 1925 ---- 201.40B 187.80A 201.40B 199.90 +11.70 188.20 500 1930 ---- 198.30B 184.80A 198.30B 196.80 +11.70 185.10 1935 ---- 195.10B 181.80A 195.10B 193.70 +11.50 182.20 1940 ---- 192.10B 178.90A 192.10B 190.60 +11.40 179.20 10 1945 ---- 189.00B 176.00A 189.00B 187.60 +11.30 176.30 1950 ---- 186.00B 173.20A 186.00B 184.70 +11.20 173.50 1955 ---- 183.10B 170.40A 183.10B 181.80 +11.10 170.70 12 1960 ---- 180.20B 167.60A 180.20B 178.90 +11.00 167.90 1965 ---- 177.30B 164.90A 177.30B 176.10 +10.90 165.20 1970 ---- 174.50B 162.20A 174.50B 173.30 +10.80 162.50 1975 ---- 171.70B 159.50A 171.70B 170.50 +10.70 159.80 1980 ---- 168.90B 156.90A 168.90B 167.80 +10.60 157.20 1985 ---- 166.20B 154.40A 166.20B 165.10 +10.40 154.70 24 1990 ---- 163.50B 151.80A 163.50B 162.50 +10.40 152.10 1995 ---- 160.90B 149.30A 160.90B 159.90 +10.20 149.70 2000 ---- 158.30B 146.90A 158.30B 157.30 +10.10 147.20 451 2005 ---- 155.70B 144.50A 155.70B 154.80 +10.00 144.80 2010 ---- 153.20B 142.10A 153.20B 152.30 +9.80 142.50 2015 ---- 150.80B 139.80A 150.80B 149.90 +9.70 140.20 2020 ---- 148.30B 137.50A 148.30B 147.50 +9.60 137.90 137 2025 ---- 145.90B 135.30A 145.90B 145.10 +9.50 135.60 2030 ---- 143.60B 133.00A 143.60B 142.80 +9.40 133.40 2035 ---- 141.20B 130.90A 141.20B 140.50 +9.20 131.30 2040 ---- 139.00B 128.70A 139.00B 138.30 +9.20 129.10 2045 ---- 136.70B 126.60A 136.70B 136.00 +8.90 127.10 2050 ---- 134.50B 124.50A 134.50B 133.90 +8.90 125.00 450 2055 ---- 132.30B 122.50A 132.30B 131.70 +8.70 123.00 177 2060 ---- 130.20B 120.50A 130.20B 129.60 +8.60 2 121.00 2065 ---- 128.10B 118.60A 128.10B 127.50 +8.50 119.00 17 2070 ---- 126.00B 116.60A 126.00B 125.50 +8.40 117.10 1 2075 ---- 124.00B 114.70A 124.00B 123.50 +8.30 115.20 2080 ---- 122.00B 112.90A 122.00B 121.50 +8.20 113.30 2085 ---- 120.10B 111.00A 120.10B 119.60 +8.10 111.50 2090 ---- 118.10B 109.30A 118.10B 117.60 +7.90 109.70 2095 ---- 116.20B 107.50A 116.20B 115.80 +7.80 108.00 2100 108.00 114.40B 105.80A 114.40B 113.90 +7.60 1 106.30 3 610 2105 ---- 112.60B 104.10A 112.60B 112.10 +7.50 104.60 2110 ---- 110.80B 102.40A 110.80B 110.30 +7.40 102.90 2115 ---- 109.00B 100.70A 109.00B 108.60 +7.30 101.30 2120 ---- 107.30B 99.10A 107.30B 106.80 +7.10 99.70 2125 ---- 105.60B 97.60A 105.60B 105.20 +7.10 98.10 20 85 2130 ---- 103.90B 96.00A 103.90B 103.50 +6.90 96.60 2135 ---- 102.30B 94.50A 102.30B 101.90 +6.80 95.10 2140 ---- 100.70B 93.00A 100.70B 100.30 +6.70 93.60 2145 ---- 99.10B 91.50A 99.10B 98.70 +6.60 92.10 2150 ---- 97.50B 90.10A 97.50B 97.20 +6.50 90.70 35 2155 ---- 96.00B 88.70A 96.00B 95.70 +6.50 89.20 2160 ---- 94.50B 87.30A 94.50B 94.20 +6.40 87.80 1 2165 ---- 93.00B 85.90A 93.00B 92.70 +6.20 86.50 2170 ---- 91.60B 84.60A 91.60B 91.30 +6.20 85.10 2175 ---- 90.20B 83.30A 90.20B 89.90 +6.10 83.80 2180 ---- 88.80B 82.00A 88.80B 88.50 +6.00 82.50 2185 ---- 87.40B 80.70A 87.40B 87.20 +6.00 81.20 2190 ---- 86.10B 79.50A 86.10B 85.90 +6.00 79.90 2195 ---- 84.80B 78.30A 84.80B 84.60 +5.90 78.70 2200 ---- 83.50B 77.10A 83.50B 83.30 +5.80 77.50 421 2205 ---- 82.20B 75.90A 82.20B 82.10 +5.80 76.30 2210 ---- 81.00B 74.70A 81.00B 80.80 +5.70 75.10 2215 ---- 79.70B 73.60A 79.70B 79.60 +5.60 74.00 2220 ---- 78.50B 72.50A 78.50B 78.50 +5.60 72.90 2225 ---- 77.40B 71.40A 77.40B 77.30 +5.50 71.80 2230 ---- 76.20B 70.30A 76.20B 76.20 +5.50 70.70 2235 ---- 75.10B 69.20A 75.10B 75.00 +5.40 69.60 2240 ---- 73.90B 68.20A 73.90B 73.90 +5.30 68.60 2245 ---- 72.90B 67.20A 72.90B 72.80 +5.20 67.60 2250 ---- 71.80B 66.20A 71.80B 71.80 +5.20 66.60 45 2255 ---- 70.70B 65.20A 70.70B 70.70 +5.10 65.60 2260 ---- 69.80B 64.30A 69.80B 69.70 +5.10 64.60 2265 ---- 68.70B 63.30A 68.70B 68.70 +5.00 63.70 2270 ---- 67.70B 62.40A 67.70B 67.70 +5.00 62.70 2275 ---- 66.80B 61.50A 66.80B 66.70 +4.90 61.80 2280 ---- 65.80B 60.60A 65.80B 65.70 +4.80 60.90 2290 ---- 63.90B 58.90A 63.90B 63.80 +4.60 59.20 2300 ---- 62.10B 57.20A 62.10B 62.00 +4.50 57.50 1224 2310 ---- 60.30B 55.60A 60.30B 60.30 +4.40 55.90 2320 ---- 58.70B 54.10A 58.70B 58.50 +4.10 54.40 2325 ---- 57.80B 53.30A 57.80B 57.70 +4.10 53.60 525 2330 ---- 57.00B 52.60A 57.00B 56.90 +4.00 52.90 2340 ---- 55.50B 51.10A 55.50B 55.30 +3.90 51.40 2350 ---- 53.90B 49.70A 53.90B 53.80 +3.80 50.00 10 491 2360 ---- 52.50B 48.40A 52.50B 52.30 +3.60 48.70 2370 ---- 51.10B 47.10A 51.10B 50.90 +3.50 47.40 2375 ---- 50.40B 46.50A 50.40B 50.20 +3.50 46.70 89 2380 ---- 49.70B 45.80A 49.70B 49.50 +3.40 46.10 2400 ---- 47.10B 43.50A 47.10B 46.90 +3.10 43.80 103 2425 ---- 44.10B 40.70A 44.10B 43.90 +2.90 41.00 8 2450 ---- 41.30B 38.20A 41.30B 41.10 +2.60 38.50 2475 ---- 38.70B 35.90A 38.70B 38.60 +2.50 36.10 2500 ---- 36.40B 33.70A 36.40B 36.20 +2.20 34.00 289 2525 ---- 34.20B 31.70A 34.20B 34.10 +2.10 32.00 3 2550 ---- 32.20B 29.90A 29.90A 32.10 +1.90 30.20 2575 ---- 30.40B 28.20A 28.20A 30.20 +1.70 28.50 2800 17.50 18.60B 17.50 18.60B 18.50 +.90 2 17.60 5 392 3000 ---- 12.60B 12.10A 12.10A 12.80 +.50 12.30 104 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 833.10 +16.70 816.40 1275 ---- ---- ---- ---- 808.10 +16.70 791.40 1300 ---- ---- ---- ---- 783.10 +16.70 766.40 1325 ---- ---- ---- ---- 758.10 +16.70 741.40 1350 ---- ---- ---- ---- 733.10 +16.70 716.40 1375 ---- ---- ---- ---- 708.10 +16.70 691.40 1400 ---- ---- ---- ---- 683.10 +16.70 666.40 1425 ---- ---- ---- ---- 658.10 +16.70 641.40 1440 ---- ---- ---- ---- 643.10 +16.70 626.40 1450 ---- ---- ---- ---- 633.10 +16.70 616.40 1460 ---- ---- ---- ---- 623.10 +16.70 606.40 1470 ---- ---- ---- ---- 613.10 +16.70 596.40 1475 ---- ---- ---- ---- 608.10 +16.70 591.40 1480 ---- ---- ---- ---- 603.10 +16.70 586.40 1490 ---- ---- ---- ---- 593.10 +16.70 576.40 1500 ---- ---- ---- ---- 583.10 +16.70 566.40 1510 ---- ---- ---- ---- 573.10 +16.70 556.40 1520 ---- ---- ---- ---- 563.10 +16.70 546.40 1525 ---- ---- ---- ---- 558.10 +16.60 541.50 1530 ---- ---- ---- ---- 553.10 +16.50 536.60 1540 ---- ---- ---- ---- 543.20 +16.50 526.70 1545 ---- ---- ---- ---- 538.20 +16.40 521.80 1550 ---- ---- ---- ---- 533.30 +16.40 516.90 1555 ---- ---- ---- ---- 528.40 +16.30 512.10 1560 ---- ---- ---- ---- 523.50 +16.30 507.20 1565 ---- ---- ---- ---- 518.60 +16.20 502.40 1570 ---- ---- ---- ---- 513.70 +16.20 497.50 1575 ---- ---- ---- ---- 508.90 +16.20 492.70 1580 ---- ---- ---- ---- 504.00 +16.10 487.90 1585 ---- ---- ---- ---- 499.20 +16.10 483.10 1590 ---- ---- ---- ---- 494.30 +16.00 478.30 1595 ---- ---- ---- ---- 489.50 +15.90 473.60 1600 ---- ---- ---- ---- 484.70 +15.90 468.80 1605 ---- ---- ---- ---- 480.00 +15.90 464.10 1610 ---- ---- ---- ---- 475.20 +15.80 459.40 1615 ---- ---- ---- ---- 470.40 +15.70 454.70 1620 ---- ---- ---- ---- 465.70 +15.70 450.00 1625 ---- ---- ---- ---- 461.00 +15.70 445.30 1630 ---- ---- ---- ---- 456.20 +15.60 440.60 1635 ---- ---- ---- ---- 451.50 +15.60 435.90 1640 ---- ---- ---- ---- 446.80 +15.50 431.30 1645 ---- ---- ---- ---- 442.20 +15.50 426.70 1650 ---- ---- ---- ---- 437.50 +15.40 422.10 1655 ---- ---- ---- ---- 432.90 +15.40 417.50 1660 ---- ---- ---- ---- 428.20 +15.30 412.90 1665 ---- ---- ---- ---- 423.60 +15.30 408.30 1670 ---- ---- ---- ---- 419.00 +15.20 403.80 1675 ---- ---- ---- ---- 414.40 +15.20 399.20 1680 ---- ---- ---- ---- 409.80 +15.10 394.70 1685 ---- ---- ---- ---- 405.30 +15.10 390.20 1690 ---- ---- ---- ---- 400.70 +15.00 385.70 1695 ---- ---- ---- ---- 396.20 +15.00 381.20 1700 ---- ---- ---- ---- 391.70 +14.90 376.80 1705 ---- ---- ---- ---- 387.20 +14.80 372.40 1710 ---- ---- ---- ---- 382.70 +14.80 367.90 1715 ---- ---- ---- ---- 378.30 +14.80 363.50 1720 ---- ---- ---- ---- 373.80 +14.60 359.20 1725 ---- ---- ---- ---- 369.40 +14.60 354.80 1730 ---- ---- ---- ---- 365.00 +14.50 350.50 1735 ---- ---- ---- ---- 360.60 +14.50 346.10 1740 ---- ---- ---- ---- 356.30 +14.40 341.90 1745 ---- ---- ---- ---- 351.90 +14.30 337.60 1750 ---- ---- ---- ---- 347.60 +14.30 333.30 1755 ---- ---- ---- ---- 343.30 +14.20 329.10 1760 ---- ---- ---- ---- 339.10 +14.20 324.90 1765 ---- ---- ---- ---- 334.80 +14.10 320.70 1770 ---- ---- ---- ---- 330.60 +14.00 316.60 1775 ---- ---- ---- ---- 326.40 +13.90 312.50 1780 ---- ---- ---- ---- 322.20 +13.80 308.40 1785 ---- ---- ---- ---- 318.10 +13.80 304.30 1790 ---- ---- ---- ---- 314.00 +13.80 300.20 1795 ---- ---- ---- ---- 309.90 +13.70 296.20 1800 ---- ---- ---- ---- 305.90 +13.60 292.30 1805 ---- ---- ---- ---- 301.80 +13.50 288.30 1810 ---- ---- ---- ---- 297.80 +13.40 284.40 1815 ---- ---- ---- ---- 293.90 +13.40 280.50 1820 ---- ---- ---- ---- 289.90 +13.20 276.70 1825 ---- ---- ---- ---- 286.00 +13.20 272.80 1830 ---- ---- ---- ---- 282.20 +13.10 269.10 1835 ---- ---- ---- ---- 278.40 +13.10 265.30 1840 ---- ---- ---- ---- 274.60 +13.00 261.60 1845 ---- ---- ---- ---- 270.80 +12.90 257.90 1850 ---- ---- ---- ---- 267.10 +12.80 254.30 1855 ---- ---- ---- ---- 263.40 +12.70 250.70 1860 ---- ---- ---- ---- 259.70 +12.60 247.10 1865 ---- ---- ---- ---- 256.10 +12.50 243.60 1870 ---- ---- ---- ---- 252.50 +12.40 240.10 1875 ---- ---- ---- ---- 249.00 +12.30 236.70 1880 ---- ---- ---- ---- 245.50 +12.30 233.20 1885 ---- ---- ---- ---- 242.00 +12.10 229.90 1890 ---- ---- ---- ---- 238.60 +12.10 226.50 1895 ---- ---- ---- ---- 235.20 +12.00 223.20 1900 ---- ---- ---- ---- 231.80 +11.90 219.90 1905 ---- ---- ---- ---- 228.50 +11.80 216.70 1910 ---- ---- ---- ---- 225.20 +11.70 213.50 1915 ---- ---- ---- ---- 221.90 +11.50 210.40 1920 ---- ---- ---- ---- 218.70 +11.50 207.20 1925 ---- ---- ---- ---- 215.50 +11.30 204.20 1930 ---- ---- ---- ---- 212.40 +11.30 201.10 1935 ---- ---- ---- ---- 209.30 +11.20 198.10 1940 ---- ---- ---- ---- 206.20 +11.10 195.10 1945 ---- ---- ---- ---- 203.20 +11.00 192.20 1950 ---- ---- ---- ---- 200.20 +10.90 189.30 1955 ---- ---- ---- ---- 197.30 +10.80 186.50 1960 ---- ---- ---- ---- 194.30 +10.70 183.60 1965 ---- ---- ---- ---- 191.40 +10.60 180.80 1970 ---- ---- ---- ---- 188.60 +10.50 178.10 1975 ---- ---- ---- ---- 185.80 +10.40 175.40 1980 ---- ---- ---- ---- 183.00 +10.30 172.70 1985 ---- ---- ---- ---- 180.20 +10.10 170.10 1990 ---- ---- ---- ---- 177.50 +10.10 167.40 1995 ---- ---- ---- ---- 174.90 +10.00 164.90 2000 ---- ---- ---- ---- 172.20 +9.90 162.30 2005 ---- ---- ---- ---- 169.60 +9.80 159.80 2010 ---- ---- ---- ---- 167.00 +9.70 157.30 2015 ---- ---- ---- ---- 164.50 +9.60 154.90 2020 ---- ---- ---- ---- 162.00 +9.50 152.50 2025 ---- ---- ---- ---- 159.50 +9.40 150.10 2030 ---- ---- ---- ---- 157.10 +9.30 147.80 2035 ---- ---- ---- ---- 154.70 +9.20 145.50 2040 ---- ---- ---- ---- 152.40 +9.20 143.20 2045 ---- ---- ---- ---- 150.00 +9.00 141.00 2050 ---- ---- ---- ---- 147.70 +8.90 138.80 2055 ---- ---- ---- ---- 145.50 +8.80 136.70 2060 ---- ---- ---- ---- 143.30 +8.80 134.50 2065 ---- ---- ---- ---- 141.10 +8.70 132.40 2070 ---- ---- ---- ---- 138.90 +8.50 130.40 2075 ---- ---- ---- ---- 136.80 +8.40 128.40 2080 ---- ---- ---- ---- 134.70 +8.30 126.40 2085 ---- ---- ---- ---- 132.60 +8.20 124.40 2090 ---- ---- ---- ---- 130.60 +8.10 122.50 2095 ---- ---- ---- ---- 128.60 +8.00 120.60 2100 ---- ---- ---- ---- 126.70 +8.00 118.70 2105 ---- ---- ---- ---- 124.80 +7.90 116.90 2110 ---- ---- ---- ---- 122.90 +7.80 115.10 2115 ---- ---- ---- ---- 121.00 +7.70 113.30 2120 ---- ---- ---- ---- 119.20 +7.60 111.60 2125 ---- ---- ---- ---- 117.40 +7.50 109.90 2130 ---- ---- ---- ---- 115.60 +7.40 108.20 2135 ---- ---- ---- ---- 113.90 +7.40 106.50 2140 ---- ---- ---- ---- 112.20 +7.30 104.90 2145 ---- ---- ---- ---- 110.50 +7.20 103.30 2150 ---- ---- ---- ---- 108.80 +7.00 101.80 2155 ---- ---- ---- ---- 107.20 +7.00 100.20 2160 ---- ---- ---- ---- 105.60 +6.90 98.70 2165 ---- ---- ---- ---- 104.10 +6.90 97.20 2170 ---- ---- ---- ---- 102.50 +6.70 95.80 2175 ---- ---- ---- ---- 101.00 +6.70 94.30 2180 ---- ---- ---- ---- 99.50 +6.60 92.90 2185 ---- ---- ---- ---- 98.10 +6.60 91.50 2190 ---- ---- ---- ---- 96.60 +6.40 90.20 2195 ---- ---- ---- ---- 95.20 +6.30 88.90 2200 ---- ---- ---- ---- 93.80 +6.30 87.50 2205 ---- ---- ---- ---- 92.50 +6.20 86.30 2210 ---- ---- ---- ---- 91.10 +6.10 85.00 2215 ---- ---- ---- ---- 89.80 +6.10 83.70 2220 ---- ---- ---- ---- 88.50 +6.00 82.50 2225 ---- ---- ---- ---- 87.20 +5.90 81.30 2230 ---- ---- ---- ---- 86.00 +5.90 80.10 2235 ---- ---- ---- ---- 84.80 +5.80 79.00 2240 ---- ---- ---- ---- 83.50 +5.70 77.80 2245 ---- ---- ---- ---- 82.40 +5.70 76.70 2250 ---- ---- ---- ---- 81.20 +5.60 75.60 2255 ---- ---- ---- ---- 80.00 +5.40 74.60 2260 ---- ---- ---- ---- 78.90 +5.40 73.50 2265 ---- ---- ---- ---- 77.80 +5.40 72.40 2270 ---- ---- ---- ---- 76.70 +5.30 71.40 2275 ---- ---- ---- ---- 75.60 +5.20 70.40 2280 ---- ---- ---- ---- 74.60 +5.20 69.40 2285 ---- ---- ---- ---- 73.60 +5.10 68.50 2290 ---- ---- ---- ---- 72.50 +5.00 67.50 2300 ---- ---- ---- ---- 70.60 +5.00 65.60 2310 ---- ---- ---- ---- 68.60 +4.80 63.80 2320 ---- ---- ---- ---- 66.80 +4.70 62.10 2325 ---- ---- ---- ---- 65.90 +4.60 61.30 2330 ---- ---- ---- ---- 65.00 +4.60 60.40 2340 ---- ---- ---- ---- 63.30 +4.50 58.80 2350 ---- ---- ---- ---- 61.60 +4.40 57.20 2360 ---- ---- ---- ---- 60.00 +4.30 55.70 2370 ---- ---- ---- ---- 58.40 +4.10 54.30 2375 ---- ---- ---- ---- 57.60 +4.10 53.50 2380 ---- ---- ---- ---- 56.90 +4.10 52.80 2390 ---- ---- ---- ---- 55.40 +3.90 51.50 2400 ---- ---- ---- ---- 54.00 +3.90 50.10 1 2425 ---- ---- ---- ---- 50.60 +3.60 47.00 2450 ---- ---- ---- ---- 47.60 +3.50 44.10 2475 ---- ---- ---- ---- 44.70 +3.20 41.50 2500 ---- ---- ---- ---- 42.10 +3.10 39.00 3 2525 ---- ---- ---- ---- 39.60 +2.90 36.70 2550 ---- ---- ---- ---- 37.40 +2.70 34.70 2575 ---- ---- ---- ---- 35.30 +2.60 32.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 833.10 +16.70 816.40 1275 ---- ---- ---- ---- 808.10 +16.70 791.40 1300 ---- ---- ---- ---- 783.10 +16.70 766.40 1325 ---- ---- ---- ---- 758.10 +16.70 741.40 1350 ---- ---- ---- ---- 733.10 +16.70 716.40 1375 ---- ---- ---- ---- 708.10 +16.70 691.40 1400 ---- ---- ---- ---- 683.10 +16.70 666.40 1425 ---- ---- ---- ---- 658.10 +16.70 641.40 1440 ---- ---- ---- ---- 643.10 +16.70 626.40 1450 ---- ---- ---- ---- 633.10 +16.70 616.40 1460 ---- ---- ---- ---- 623.10 +16.70 606.40 1470 ---- ---- ---- ---- 613.10 +16.70 596.40 1475 ---- ---- ---- ---- 608.10 +16.70 591.40 1480 ---- ---- ---- ---- 603.10 +16.70 586.40 1490 ---- ---- ---- ---- 593.10 +16.70 576.40 1500 ---- ---- ---- ---- 583.10 +16.60 566.50 1510 ---- ---- ---- ---- 573.20 +16.50 556.70 1520 ---- ---- ---- ---- 563.30 +16.50 546.80 1525 ---- ---- ---- ---- 558.30 +16.30 542.00 1530 ---- ---- ---- ---- 553.40 +16.30 537.10 1540 ---- ---- ---- ---- 543.60 +16.20 527.40 1545 ---- ---- ---- ---- 538.80 +16.20 522.60 1550 ---- ---- ---- ---- 533.90 +16.20 517.70 1555 ---- ---- ---- ---- 529.00 +16.10 512.90 1560 ---- ---- ---- ---- 524.20 +16.10 508.10 1565 ---- ---- ---- ---- 519.40 +16.00 503.40 1570 ---- ---- ---- ---- 514.60 +16.00 498.60 1575 ---- ---- ---- ---- 509.80 +15.90 493.90 1580 ---- ---- ---- ---- 505.00 +15.90 489.10 1585 ---- ---- ---- ---- 500.20 +15.80 484.40 1590 ---- ---- ---- ---- 495.50 +15.80 479.70 1595 ---- ---- ---- ---- 490.70 +15.70 475.00 1600 ---- ---- ---- ---- 486.00 +15.70 470.30 1605 ---- ---- ---- ---- 481.20 +15.60 465.60 1610 ---- ---- ---- ---- 476.50 +15.60 460.90 1615 ---- ---- ---- ---- 471.80 +15.50 456.30 1620 ---- ---- ---- ---- 467.10 +15.50 451.60 1625 ---- ---- ---- ---- 462.50 +15.50 447.00 1630 ---- ---- ---- ---- 457.80 +15.40 442.40 1635 ---- ---- ---- ---- 453.20 +15.40 437.80 1640 ---- ---- ---- ---- 448.50 +15.30 433.20 1645 ---- ---- ---- ---- 443.90 +15.30 428.60 1650 ---- ---- ---- ---- 439.30 +15.20 424.10 1655 ---- ---- ---- ---- 434.70 +15.20 419.50 1660 ---- ---- ---- ---- 430.10 +15.10 415.00 1665 ---- ---- ---- ---- 425.50 +15.00 410.50 1670 ---- ---- ---- ---- 421.00 +15.10 405.90 1675 ---- ---- ---- ---- 416.40 +14.90 401.50 1680 ---- ---- ---- ---- 411.90 +14.90 397.00 1685 ---- ---- ---- ---- 407.40 +14.90 392.50 1690 ---- ---- ---- ---- 402.90 +14.80 388.10 1695 ---- ---- ---- ---- 398.40 +14.80 383.60 1700 ---- ---- ---- ---- 393.90 +14.70 379.20 1705 ---- ---- ---- ---- 389.50 +14.70 374.80 1710 ---- ---- ---- ---- 385.00 +14.60 370.40 1715 ---- ---- ---- ---- 380.60 +14.50 366.10 1720 ---- ---- ---- ---- 376.20 +14.50 361.70 1725 ---- ---- ---- ---- 371.80 +14.40 357.40 1730 ---- ---- ---- ---- 367.50 +14.40 353.10 1735 ---- ---- ---- ---- 363.10 +14.30 348.80 1740 ---- ---- ---- ---- 358.80 +14.20 344.60 1745 ---- ---- ---- ---- 354.50 +14.20 340.30 1750 ---- ---- ---- ---- 350.20 +14.10 336.10 1755 ---- ---- ---- ---- 345.90 +14.00 331.90 1760 ---- ---- ---- ---- 341.70 +14.00 327.70 1765 ---- ---- ---- ---- 337.50 +13.90 323.60 1770 ---- ---- ---- ---- 333.30 +13.90 319.40 1775 ---- ---- ---- ---- 329.10 +13.80 315.30 1780 ---- ---- ---- ---- 325.00 +13.70 311.30 1785 ---- ---- ---- ---- 320.90 +13.70 307.20 1790 ---- ---- ---- ---- 316.80 +13.60 303.20 1795 ---- ---- ---- ---- 312.70 +13.50 299.20 1800 ---- ---- ---- ---- 308.70 +13.40 295.30 1805 ---- ---- ---- ---- 304.70 +13.40 291.30 1810 ---- ---- ---- ---- 300.70 +13.30 287.40 1815 ---- ---- ---- ---- 296.80 +13.20 283.60 1820 ---- ---- ---- ---- 292.90 +13.20 279.70 1825 ---- ---- ---- ---- 289.00 +13.10 275.90 1830 ---- ---- ---- ---- 285.10 +12.90 272.20 1835 ---- ---- ---- ---- 281.30 +12.90 268.40 1840 ---- ---- ---- ---- 277.50 +12.80 264.70 1845 ---- ---- ---- ---- 273.80 +12.70 261.10 1850 ---- ---- ---- ---- 270.10 +12.60 257.50 1855 ---- ---- ---- ---- 266.40 +12.50 253.90 1860 ---- ---- ---- ---- 262.80 +12.50 250.30 1865 ---- ---- ---- ---- 259.20 +12.40 246.80 1870 ---- ---- ---- ---- 255.60 +12.30 243.30 1875 ---- ---- ---- ---- 252.10 +12.20 239.90 1880 ---- ---- ---- ---- 248.60 +12.10 236.50 1885 ---- ---- ---- ---- 245.20 +12.10 233.10 1890 ---- ---- ---- ---- 241.70 +11.90 229.80 1895 ---- ---- ---- ---- 238.40 +11.90 226.50 1900 ---- ---- ---- ---- 235.00 +11.70 223.30 1905 ---- ---- ---- ---- 231.70 +11.60 220.10 1910 ---- ---- ---- ---- 228.50 +11.60 216.90 1915 ---- ---- ---- ---- 225.20 +11.40 213.80 1920 ---- ---- ---- ---- 222.10 +11.40 210.70 1925 ---- ---- ---- ---- 218.90 +11.30 207.60 1930 ---- ---- ---- ---- 215.80 +11.20 204.60 1935 ---- ---- ---- ---- 212.70 +11.10 201.60 1940 ---- ---- ---- ---- 209.70 +11.00 198.70 1945 ---- ---- ---- ---- 206.70 +10.90 195.80 1950 ---- ---- ---- ---- 203.80 +10.80 193.00 1955 ---- ---- ---- ---- 200.90 +10.70 190.20 1960 ---- ---- ---- ---- 198.00 +10.60 187.40 1965 ---- ---- ---- ---- 195.20 +10.50 184.70 1970 ---- ---- ---- ---- 192.40 +10.40 182.00 1975 ---- ---- ---- ---- 189.60 +10.30 179.30 1980 ---- ---- ---- ---- 186.90 +10.20 176.70 1985 ---- ---- ---- ---- 184.30 +10.20 174.10 1990 ---- ---- ---- ---- 181.60 +10.00 171.60 1995 ---- ---- ---- ---- 179.00 +9.90 169.10 2000 ---- ---- ---- ---- 176.50 +9.90 166.60 2005 ---- ---- ---- ---- 174.00 +9.80 164.20 2010 ---- ---- ---- ---- 171.50 +9.70 161.80 2015 ---- ---- ---- ---- 169.10 +9.60 159.50 2020 ---- ---- ---- ---- 166.70 +9.50 157.20 2025 ---- ---- ---- ---- 164.30 +9.40 154.90 2030 ---- ---- ---- ---- 162.00 +9.30 152.70 2035 ---- ---- ---- ---- 159.70 +9.20 150.50 2040 ---- ---- ---- ---- 157.40 +9.10 148.30 2045 ---- ---- ---- ---- 155.20 +9.00 146.20 2050 ---- ---- ---- ---- 153.00 +8.90 144.10 2055 ---- ---- ---- ---- 150.80 +8.80 142.00 2060 ---- ---- ---- ---- 148.70 +8.70 140.00 2065 ---- ---- ---- ---- 146.60 +8.60 138.00 2070 ---- ---- ---- ---- 144.60 +8.50 136.10 2075 ---- ---- ---- ---- 142.60 +8.50 134.10 2080 ---- ---- ---- ---- 140.60 +8.40 132.20 2085 ---- ---- ---- ---- 138.60 +8.20 130.40 2090 ---- ---- ---- ---- 136.70 +8.20 128.50 2095 ---- ---- ---- ---- 134.80 +8.10 126.70 2100 ---- ---- ---- ---- 133.00 +8.00 125.00 600 2105 ---- ---- ---- ---- 131.10 +7.90 123.20 2110 ---- ---- ---- ---- 129.30 +7.80 121.50 2115 ---- ---- ---- ---- 127.60 +7.80 119.80 2120 ---- ---- ---- ---- 125.80 +7.60 118.20 2125 ---- ---- ---- ---- 124.10 +7.60 116.50 2130 ---- ---- ---- ---- 122.40 +7.50 114.90 2135 ---- ---- ---- ---- 120.80 +7.50 113.30 2140 ---- ---- ---- ---- 119.10 +7.30 111.80 2145 ---- ---- ---- ---- 117.50 +7.20 110.30 2150 ---- ---- ---- ---- 115.90 +7.10 108.80 2155 ---- ---- ---- ---- 114.40 +7.10 107.30 2160 ---- ---- ---- ---- 112.80 +7.00 105.80 2165 ---- ---- ---- ---- 111.30 +6.90 104.40 2170 ---- ---- ---- ---- 109.80 +6.80 103.00 2175 ---- ---- ---- ---- 108.40 +6.80 101.60 2180 ---- ---- ---- ---- 106.90 +6.70 100.20 2185 ---- ---- ---- ---- 105.50 +6.60 98.90 2190 ---- ---- ---- ---- 104.10 +6.60 97.50 2195 ---- ---- ---- ---- 102.70 +6.50 96.20 2200 ---- ---- ---- ---- 101.40 +6.40 95.00 2205 ---- ---- ---- ---- 100.00 +6.30 93.70 2210 ---- ---- ---- ---- 98.70 +6.30 92.40 2215 ---- ---- ---- ---- 97.40 +6.20 91.20 2220 ---- ---- ---- ---- 96.10 +6.10 90.00 2225 ---- ---- ---- ---- 94.90 +6.10 88.80 2230 ---- ---- ---- ---- 93.60 +6.00 87.60 2235 ---- ---- ---- ---- 92.40 +6.00 86.40 2240 ---- ---- ---- ---- 91.20 +5.90 85.30 2245 ---- ---- ---- ---- 90.00 +5.80 84.20 2250 ---- ---- ---- ---- 88.80 +5.70 83.10 2255 ---- ---- ---- ---- 87.60 +5.60 82.00 2260 ---- ---- ---- ---- 86.50 +5.60 80.90 2265 ---- ---- ---- ---- 85.30 +5.50 79.80 2270 ---- ---- ---- ---- 84.20 +5.50 78.70 2275 ---- ---- ---- ---- 83.10 +5.40 77.70 2280 ---- ---- ---- ---- 82.00 +5.30 76.70 2285 ---- ---- ---- ---- 81.00 +5.30 75.70 2290 ---- ---- ---- ---- 79.90 +5.20 74.70 2300 ---- ---- ---- ---- 77.90 +5.10 72.80 2310 ---- ---- ---- ---- 75.90 +5.00 70.90 2320 ---- ---- ---- ---- 73.90 +4.90 69.00 2325 ---- ---- ---- ---- 73.00 +4.90 68.10 2330 ---- ---- ---- ---- 72.00 +4.70 67.30 2340 ---- ---- ---- ---- 70.20 +4.70 65.50 2350 ---- ---- ---- ---- 68.40 +4.50 63.90 2360 ---- ---- ---- ---- 66.70 +4.40 62.30 2370 ---- ---- ---- ---- 65.00 +4.30 60.70 2375 ---- ---- ---- ---- 64.20 +4.30 59.90 2380 ---- ---- ---- ---- 63.40 +4.20 59.20 2390 ---- ---- ---- ---- 61.80 +4.10 57.70 2400 ---- ---- ---- ---- 60.30 +4.10 56.20 2425 ---- ---- ---- ---- 56.70 +3.80 52.90 2450 ---- ---- ---- ---- 53.40 +3.70 49.70 2475 ---- ---- ---- ---- 50.30 +3.50 46.80 2500 ---- ---- ---- ---- 47.40 +3.30 44.10 2525 ---- ---- ---- ---- 44.70 +3.10 41.60 2550 ---- ---- ---- ---- 42.20 +2.90 39.30 2575 ---- ---- ---- ---- 39.90 +2.70 37.20 3400 ---- ---- ---- ---- 11.00 +.70 10.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 848.20 +16.70 831.50 1275 ---- ---- ---- ---- 823.20 +16.70 806.50 1300 ---- ---- ---- ---- 798.20 +16.70 781.50 1325 ---- ---- ---- ---- 773.20 +16.70 756.50 1350 ---- ---- ---- ---- 748.20 +16.70 731.50 1375 ---- ---- ---- ---- 723.20 +16.70 706.50 1400 ---- ---- ---- ---- 698.20 +16.70 681.50 1425 ---- ---- ---- ---- 673.20 +16.70 656.50 1450 ---- ---- ---- ---- 648.20 +16.70 631.50 1460 ---- ---- ---- ---- 638.20 +16.70 621.50 1470 ---- ---- ---- ---- 628.20 +16.70 611.50 1475 ---- ---- ---- ---- 623.20 +16.70 606.50 1480 ---- ---- ---- ---- 618.20 +16.70 601.50 1490 ---- ---- ---- ---- 608.20 +16.70 591.50 1500 ---- ---- ---- ---- 598.20 +16.60 581.60 1510 ---- ---- ---- ---- 588.30 +16.50 571.80 1520 ---- ---- ---- ---- 578.30 +16.40 561.90 1525 ---- ---- ---- ---- 573.40 +16.40 557.00 1530 ---- ---- ---- ---- 568.50 +16.30 552.20 1540 ---- ---- ---- ---- 558.70 +16.30 542.40 1545 ---- ---- ---- ---- 553.80 +16.20 537.60 1550 ---- ---- ---- ---- 548.90 +16.10 532.80 1555 ---- ---- ---- ---- 544.10 +16.10 528.00 1560 ---- ---- ---- ---- 539.20 +16.10 523.10 1565 ---- ---- ---- ---- 534.40 +16.00 518.40 1570 ---- ---- ---- ---- 529.60 +16.00 513.60 1575 ---- ---- ---- ---- 524.80 +16.00 508.80 1580 ---- ---- ---- ---- 520.00 +15.90 504.10 1585 ---- ---- ---- ---- 515.20 +15.90 499.30 1590 ---- ---- ---- ---- 510.40 +15.80 494.60 1595 ---- ---- ---- ---- 505.60 +15.70 489.90 1600 ---- ---- ---- ---- 500.90 +15.70 485.20 1605 ---- ---- ---- ---- 496.10 +15.60 480.50 1610 ---- ---- ---- ---- 491.40 +15.60 475.80 1615 ---- ---- ---- ---- 486.70 +15.60 471.10 1620 ---- ---- ---- ---- 482.00 +15.50 466.50 1625 ---- ---- ---- ---- 477.30 +15.50 461.80 1630 ---- ---- ---- ---- 472.60 +15.40 457.20 1635 ---- ---- ---- ---- 468.00 +15.40 452.60 1640 ---- ---- ---- ---- 463.30 +15.30 448.00 1645 ---- ---- ---- ---- 458.70 +15.30 443.40 1650 ---- ---- ---- ---- 454.10 +15.30 438.80 1655 ---- ---- ---- ---- 449.50 +15.20 434.30 1660 ---- ---- ---- ---- 444.90 +15.20 429.70 1665 ---- ---- ---- ---- 440.30 +15.10 425.20 1670 ---- ---- ---- ---- 435.70 +15.00 420.70 1675 ---- ---- ---- ---- 431.20 +15.00 416.20 1680 ---- ---- ---- ---- 426.60 +14.90 411.70 1685 ---- ---- ---- ---- 422.10 +14.90 407.20 1690 ---- ---- ---- ---- 417.60 +14.80 402.80 1695 ---- ---- ---- ---- 413.10 +14.80 398.30 1700 ---- ---- ---- ---- 408.70 +14.80 393.90 1705 ---- ---- ---- ---- 404.20 +14.70 389.50 1710 ---- ---- ---- ---- 399.80 +14.70 385.10 1715 ---- ---- ---- ---- 395.30 +14.50 380.80 1720 ---- ---- ---- ---- 390.90 +14.50 376.40 1725 ---- ---- ---- ---- 386.60 +14.50 372.10 1730 ---- ---- ---- ---- 382.20 +14.40 367.80 1735 ---- ---- ---- ---- 377.90 +14.40 363.50 1740 ---- ---- ---- ---- 373.50 +14.20 359.30 1745 ---- ---- ---- ---- 369.20 +14.20 355.00 1750 ---- ---- ---- ---- 365.00 +14.20 350.80 1755 ---- ---- ---- ---- 360.70 +14.10 346.60 1760 ---- ---- ---- ---- 356.50 +14.10 342.40 1765 ---- ---- ---- ---- 352.30 +14.00 338.30 1770 ---- ---- ---- ---- 348.10 +13.90 334.20 1775 ---- ---- ---- ---- 343.90 +13.80 330.10 1780 ---- ---- ---- ---- 339.80 +13.80 326.00 1785 ---- ---- ---- ---- 335.70 +13.80 321.90 1790 ---- ---- ---- ---- 331.60 +13.70 317.90 1795 ---- ---- ---- ---- 327.50 +13.60 313.90 1800 ---- ---- ---- ---- 323.50 +13.50 310.00 1805 ---- ---- ---- ---- 319.50 +13.40 306.10 1810 ---- ---- ---- ---- 315.50 +13.30 302.20 1815 ---- ---- ---- ---- 311.60 +13.30 298.30 1820 ---- ---- ---- ---- 307.70 +13.30 294.40 1825 ---- ---- ---- ---- 303.80 +13.20 290.60 1830 ---- ---- ---- ---- 299.90 +13.00 286.90 1835 ---- ---- ---- ---- 296.10 +13.00 283.10 1840 ---- ---- ---- ---- 292.30 +12.90 279.40 1845 ---- ---- ---- ---- 288.60 +12.80 275.80 1850 ---- ---- ---- ---- 284.90 +12.80 272.10 1855 ---- ---- ---- ---- 281.20 +12.70 268.50 1860 ---- ---- ---- ---- 277.60 +12.60 265.00 1865 ---- ---- ---- ---- 273.90 +12.40 261.50 1870 ---- ---- ---- ---- 270.40 +12.40 258.00 1875 ---- ---- ---- ---- 266.80 +12.30 254.50 1880 ---- ---- ---- ---- 263.30 +12.20 251.10 1885 ---- ---- ---- ---- 259.80 +12.10 247.70 1890 ---- ---- ---- ---- 256.40 +12.10 244.30 1895 ---- ---- ---- ---- 253.00 +12.00 241.00 1900 ---- ---- ---- ---- 249.60 +11.90 237.70 1905 ---- ---- ---- ---- 246.20 +11.80 234.40 1910 ---- ---- ---- ---- 242.90 +11.70 231.20 1915 ---- ---- ---- ---- 239.60 +11.60 228.00 1920 ---- ---- ---- ---- 236.40 +11.60 224.80 1925 ---- ---- ---- ---- 233.10 +11.40 221.70 1930 ---- ---- ---- ---- 229.90 +11.30 218.60 1935 ---- ---- ---- ---- 226.80 +11.30 215.50 1940 ---- ---- ---- ---- 223.60 +11.20 212.40 1945 ---- ---- ---- ---- 220.50 +11.10 209.40 1950 ---- ---- ---- ---- 217.40 +11.00 206.40 1955 ---- ---- ---- ---- 214.40 +10.90 203.50 1960 ---- ---- ---- ---- 211.40 +10.80 200.60 1965 ---- ---- ---- ---- 208.40 +10.70 197.70 1970 ---- ---- ---- ---- 205.50 +10.70 194.80 1975 ---- ---- ---- ---- 202.60 +10.60 192.00 1980 ---- ---- ---- ---- 199.70 +10.40 189.30 1985 ---- ---- ---- ---- 196.90 +10.40 186.50 1990 ---- ---- ---- ---- 194.10 +10.30 183.80 1995 ---- ---- ---- ---- 191.40 +10.20 181.20 2000 ---- ---- ---- ---- 188.70 +10.10 178.60 2005 ---- ---- ---- ---- 186.00 +10.00 176.00 2010 ---- ---- ---- ---- 183.40 +9.90 173.50 2015 ---- ---- ---- ---- 180.90 +9.90 171.00 2020 ---- ---- ---- ---- 178.30 +9.70 168.60 2025 ---- ---- ---- ---- 175.80 +9.60 166.20 2030 ---- ---- ---- ---- 173.40 +9.60 163.80 2035 ---- ---- ---- ---- 171.00 +9.50 161.50 2040 ---- ---- ---- ---- 168.60 +9.40 159.20 2045 ---- ---- ---- ---- 166.20 +9.20 157.00 2050 ---- ---- ---- ---- 163.90 +9.10 154.80 2055 ---- ---- ---- ---- 161.60 +9.00 152.60 2060 ---- ---- ---- ---- 159.40 +9.00 150.40 2065 ---- ---- ---- ---- 157.20 +8.90 148.30 2070 ---- ---- ---- ---- 155.00 +8.80 146.20 2075 ---- ---- ---- ---- 152.90 +8.70 144.20 2080 ---- ---- ---- ---- 150.80 +8.60 142.20 2085 ---- ---- ---- ---- 148.70 +8.50 140.20 2090 ---- ---- ---- ---- 146.70 +8.50 138.20 2095 ---- ---- ---- ---- 144.70 +8.40 136.30 2100 ---- ---- ---- ---- 142.70 +8.30 134.40 2105 ---- ---- ---- ---- 140.80 +8.20 132.60 2110 ---- ---- ---- ---- 138.80 +8.10 130.70 2115 ---- ---- ---- ---- 137.00 +8.10 128.90 2120 ---- ---- ---- ---- 135.10 +7.90 127.20 2125 ---- ---- ---- ---- 133.30 +7.90 125.40 2130 ---- ---- ---- ---- 131.50 +7.80 123.70 2135 ---- ---- ---- ---- 129.70 +7.70 122.00 2140 ---- ---- ---- ---- 128.00 +7.60 120.40 2145 ---- ---- ---- ---- 126.30 +7.60 118.70 2150 ---- ---- ---- ---- 124.60 +7.50 117.10 2155 ---- ---- ---- ---- 122.90 +7.30 115.60 2160 ---- ---- ---- ---- 121.30 +7.30 114.00 2165 ---- ---- ---- ---- 119.70 +7.20 112.50 2170 ---- ---- ---- ---- 118.10 +7.10 111.00 2175 ---- ---- ---- ---- 116.60 +7.10 109.50 2180 ---- ---- ---- ---- 115.00 +7.00 108.00 2185 ---- ---- ---- ---- 113.50 +6.90 106.60 2190 ---- ---- ---- ---- 112.00 +6.80 105.20 2195 ---- ---- ---- ---- 110.60 +6.80 103.80 2200 ---- ---- ---- ---- 109.10 +6.60 102.50 2205 ---- ---- ---- ---- 107.70 +6.60 101.10 2210 ---- ---- ---- ---- 106.30 +6.50 99.80 2215 ---- ---- ---- ---- 105.00 +6.50 98.50 2220 ---- ---- ---- ---- 103.60 +6.40 97.20 2225 ---- ---- ---- ---- 102.30 +6.30 96.00 2230 ---- ---- ---- ---- 101.00 +6.30 94.70 2235 ---- ---- ---- ---- 99.70 +6.20 93.50 2240 ---- ---- ---- ---- 98.40 +6.10 92.30 2245 ---- ---- ---- ---- 97.20 +6.10 91.10 2250 ---- ---- ---- ---- 95.90 +6.00 89.90 2255 ---- ---- ---- ---- 94.70 +5.90 88.80 2260 ---- ---- ---- ---- 93.50 +5.90 87.60 2265 ---- ---- ---- ---- 92.30 +5.80 86.50 2270 ---- ---- ---- ---- 91.20 +5.80 85.40 2275 ---- ---- ---- ---- 90.00 +5.70 84.30 2280 ---- ---- ---- ---- 88.90 +5.60 83.30 2285 ---- ---- ---- ---- 87.80 +5.60 82.20 2290 ---- ---- ---- ---- 86.70 +5.50 81.20 2295 ---- ---- ---- ---- 85.60 +5.40 80.20 2300 ---- ---- ---- ---- 84.50 +5.30 79.20 2305 ---- ---- ---- ---- 83.50 +5.30 78.20 2310 ---- ---- ---- ---- 82.50 +5.30 77.20 2320 ---- ---- ---- ---- 80.40 +5.10 75.30 2325 ---- ---- ---- ---- 79.50 +5.10 74.40 2330 ---- ---- ---- ---- 78.50 +5.00 73.50 2340 ---- ---- ---- ---- 76.60 +4.90 71.70 2350 ---- ---- ---- ---- 74.70 +4.80 69.90 2360 ---- ---- ---- ---- 73.00 +4.80 68.20 2370 ---- ---- ---- ---- 71.20 +4.60 66.60 2375 ---- ---- ---- ---- 70.40 +4.60 65.80 2380 ---- ---- ---- ---- 69.50 +4.50 65.00 2390 ---- ---- ---- ---- 67.90 +4.40 63.50 2400 ---- ---- ---- ---- 66.30 +4.30 62.00 2425 ---- ---- ---- ---- 62.60 +4.10 58.50 2450 ---- ---- ---- ---- 59.10 +3.90 55.20 2475 ---- ---- ---- ---- 55.80 +3.70 52.10 2500 ---- ---- ---- ---- 52.80 +3.50 49.30 2525 ---- ---- ---- ---- 50.00 +3.30 46.70 2550 ---- ---- ---- ---- 47.40 +3.10 44.30 2575 ---- ---- ---- ---- 45.00 +3.00 42.00 2600 ---- ---- ---- ---- 42.80 +2.90 39.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1098.20 +16.70 1081.50 1025 ---- ---- ---- ---- 1073.20 +16.70 1056.50 1050 ---- ---- ---- ---- 1048.20 +16.70 1031.50 1075 ---- ---- ---- ---- 1023.20 +16.70 1006.50 1090 ---- ---- ---- ---- 1008.20 +16.70 991.50 1100 ---- ---- ---- ---- 998.20 +16.70 981.50 1110 ---- ---- ---- ---- 988.20 +16.70 971.50 1120 ---- ---- ---- ---- 978.20 +16.70 961.50 1125 ---- ---- ---- ---- 973.20 +16.70 956.50 1130 ---- ---- ---- ---- 968.20 +16.70 951.50 1140 ---- ---- ---- ---- 958.20 +16.70 941.50 1150 ---- ---- ---- ---- 948.20 +16.70 931.50 1160 ---- ---- ---- ---- 938.20 +16.70 921.50 1170 ---- ---- ---- ---- 928.20 +16.70 911.50 1175 ---- ---- ---- ---- 923.20 +16.70 906.50 1180 ---- ---- ---- ---- 918.20 +16.70 901.50 1190 ---- ---- ---- ---- 908.20 +16.70 891.50 1195 ---- ---- ---- ---- 903.20 +16.70 886.50 1200 ---- ---- ---- ---- 898.20 +16.70 881.50 1205 ---- ---- ---- ---- 893.20 +16.70 876.50 1210 ---- ---- ---- ---- 888.20 +16.70 871.50 1215 ---- ---- ---- ---- 883.20 +16.70 866.50 1220 ---- ---- ---- ---- 878.20 +16.70 861.50 1225 ---- ---- ---- ---- 873.20 +16.70 856.50 1230 ---- ---- ---- ---- 868.20 +16.70 851.50 1235 ---- ---- ---- ---- 863.20 +16.70 846.50 1240 ---- ---- ---- ---- 858.20 +16.70 841.50 1245 ---- ---- ---- ---- 853.20 +16.70 836.50 1250 ---- ---- ---- ---- 848.20 +16.70 831.50 1255 ---- ---- ---- ---- 843.20 +16.70 826.50 1260 ---- ---- ---- ---- 838.20 +16.70 821.50 1265 ---- ---- ---- ---- 833.20 +16.70 816.50 1270 ---- ---- ---- ---- 828.20 +16.70 811.50 1275 ---- ---- ---- ---- 823.20 +16.70 806.50 1280 ---- ---- ---- ---- 818.20 +16.70 801.50 1285 ---- ---- ---- ---- 813.20 +16.70 796.50 1290 ---- ---- ---- ---- 808.20 +16.70 791.50 1295 ---- ---- ---- ---- 803.20 +16.70 786.50 1300 ---- ---- ---- ---- 798.20 +16.70 781.50 1305 ---- ---- ---- ---- 793.20 +16.70 776.50 1310 ---- ---- ---- ---- 788.20 +16.70 771.50 1315 ---- ---- ---- ---- 783.20 +16.70 766.50 1320 ---- ---- ---- ---- 778.20 +16.70 761.50 1325 ---- ---- ---- ---- 773.20 +16.70 756.50 1330 ---- ---- ---- ---- 768.20 +16.70 751.50 1335 ---- ---- ---- ---- 763.20 +16.70 746.50 1340 ---- ---- ---- ---- 758.20 +16.70 741.50 1345 ---- ---- ---- ---- 753.20 +16.70 736.50 1350 ---- ---- ---- ---- 748.20 +16.70 731.50 1355 ---- ---- ---- ---- 743.20 +16.70 726.50 1360 ---- ---- ---- ---- 738.20 +16.70 721.50 1365 ---- ---- ---- ---- 733.20 +16.70 716.50 1370 ---- ---- ---- ---- 728.20 +16.70 711.50 1375 ---- ---- ---- ---- 723.20 +16.70 706.50 1380 ---- ---- ---- ---- 718.20 +16.70 701.50 1385 ---- ---- ---- ---- 713.20 +16.70 696.50 1390 ---- ---- ---- ---- 708.20 +16.70 691.50 1395 ---- ---- ---- ---- 703.20 +16.70 686.50 1400 ---- ---- ---- ---- 698.20 +16.70 681.50 1405 ---- ---- ---- ---- 693.20 +16.70 676.50 1410 ---- ---- ---- ---- 688.20 +16.70 671.50 1415 ---- ---- ---- ---- 683.20 +16.70 666.50 1420 ---- ---- ---- ---- 678.20 +16.70 661.50 1425 ---- ---- ---- ---- 673.20 +16.70 656.50 1430 ---- ---- ---- ---- 668.20 +16.70 651.50 1435 ---- ---- ---- ---- 663.20 +16.70 646.50 1440 ---- ---- ---- ---- 658.20 +16.70 641.50 1445 ---- ---- ---- ---- 653.20 +16.70 636.50 1450 ---- ---- ---- ---- 648.20 +16.70 631.50 1455 ---- ---- ---- ---- 643.20 +16.70 626.50 1460 ---- ---- ---- ---- 638.20 +16.70 621.50 1465 ---- ---- ---- ---- 633.20 +16.70 616.50 1470 ---- ---- ---- ---- 628.20 +16.70 611.50 1475 ---- ---- ---- ---- 623.20 +16.70 606.50 1480 ---- ---- ---- ---- 618.20 +16.70 601.50 1485 ---- ---- ---- ---- 613.20 +16.70 596.50 1490 ---- ---- ---- ---- 608.20 +16.60 591.60 1495 ---- ---- ---- ---- 603.20 +16.60 586.60 1500 ---- ---- ---- ---- 598.20 +16.50 581.70 1505 ---- ---- ---- ---- 593.30 +16.50 576.80 1510 ---- ---- ---- ---- 588.30 +16.40 571.90 1515 ---- ---- ---- ---- 583.40 +16.40 567.00 1520 ---- ---- ---- ---- 578.50 +16.30 562.20 1525 ---- ---- ---- ---- 573.60 +16.30 557.30 1530 ---- ---- ---- ---- 568.70 +16.20 552.50 1535 ---- ---- ---- ---- 563.90 +16.20 547.70 1540 ---- ---- ---- ---- 559.00 +16.10 542.90 1545 ---- ---- ---- ---- 554.20 +16.10 538.10 1550 ---- ---- ---- ---- 549.40 +16.10 533.30 1555 ---- ---- ---- ---- 544.60 +16.00 528.60 1560 ---- ---- ---- ---- 539.80 +16.00 523.80 1565 ---- ---- ---- ---- 535.00 +15.90 519.10 1570 ---- ---- ---- ---- 530.20 +15.80 514.40 1575 ---- ---- ---- ---- 525.50 +15.80 509.70 1580 ---- ---- ---- ---- 520.70 +15.70 505.00 1585 ---- ---- ---- ---- 516.00 +15.70 500.30 1590 ---- ---- ---- ---- 511.30 +15.70 495.60 1595 ---- ---- ---- ---- 506.60 +15.60 491.00 1600 ---- ---- ---- ---- 501.90 +15.60 486.30 1605 ---- ---- ---- ---- 497.20 +15.50 481.70 1610 ---- ---- ---- ---- 492.50 +15.40 477.10 1615 ---- ---- ---- ---- 487.90 +15.50 472.40 1620 ---- ---- ---- ---- 483.20 +15.40 467.80 1625 ---- ---- ---- ---- 478.60 +15.30 463.30 1630 ---- ---- ---- ---- 474.00 +15.30 458.70 1635 ---- ---- ---- ---- 469.30 +15.20 454.10 1640 ---- ---- ---- ---- 464.70 +15.20 449.50 1645 ---- ---- ---- ---- 460.10 +15.10 445.00 1650 ---- ---- ---- ---- 455.60 +15.10 440.50 1655 ---- ---- ---- ---- 451.00 +15.10 435.90 1660 ---- ---- ---- ---- 446.40 +15.00 431.40 1665 ---- ---- ---- ---- 441.90 +15.00 426.90 1670 ---- ---- ---- ---- 437.30 +14.90 422.40 1675 ---- ---- ---- ---- 432.80 +14.80 418.00 1680 ---- ---- ---- ---- 428.30 +14.80 413.50 1685 ---- ---- ---- ---- 423.80 +14.70 409.10 1690 ---- ---- ---- ---- 419.30 +14.70 404.60 1695 ---- ---- ---- ---- 414.80 +14.60 400.20 1700 ---- ---- ---- ---- 410.40 +14.60 395.80 1705 ---- ---- ---- ---- 406.00 +14.60 391.40 1710 ---- ---- ---- ---- 401.60 +14.50 387.10 1715 ---- ---- ---- ---- 397.20 +14.50 382.70 1720 ---- ---- ---- ---- 392.80 +14.40 378.40 1725 ---- ---- ---- ---- 388.40 +14.30 374.10 1730 ---- ---- ---- ---- 384.10 +14.30 369.80 1735 ---- ---- ---- ---- 379.80 +14.20 365.60 1740 ---- ---- ---- ---- 375.50 +14.10 361.40 1745 ---- ---- ---- ---- 371.30 +14.10 357.20 1750 ---- ---- ---- ---- 367.00 +14.00 353.00 1755 ---- ---- ---- ---- 362.80 +13.90 348.90 1760 ---- ---- ---- ---- 358.60 +13.80 344.80 1765 ---- ---- ---- ---- 354.50 +13.80 340.70 1770 ---- ---- ---- ---- 350.40 +13.80 336.60 1775 ---- ---- ---- ---- 346.30 +13.70 332.60 1780 ---- ---- ---- ---- 342.20 +13.60 328.60 1785 ---- ---- ---- ---- 338.20 +13.50 324.70 1790 ---- ---- ---- ---- 334.20 +13.50 320.70 1795 ---- ---- ---- ---- 330.30 +13.50 316.80 1800 ---- ---- ---- ---- 326.30 +13.30 313.00 1805 ---- ---- ---- ---- 322.40 +13.30 309.10 1810 ---- ---- ---- ---- 318.50 +13.20 305.30 1815 ---- ---- ---- ---- 314.70 +13.20 301.50 1820 ---- ---- ---- ---- 310.80 +13.00 297.80 1825 ---- ---- ---- ---- 307.00 +13.00 294.00 1830 ---- ---- ---- ---- 303.20 +12.90 290.30 1835 ---- ---- ---- ---- 299.50 +12.80 286.70 1840 ---- ---- ---- ---- 295.80 +12.80 283.00 1845 ---- ---- ---- ---- 292.10 +12.70 279.40 1850 ---- ---- ---- ---- 288.40 +12.60 275.80 400 1855 ---- ---- ---- ---- 284.70 +12.50 272.20 1860 ---- ---- ---- ---- 281.10 +12.40 268.70 1865 ---- ---- ---- ---- 277.50 +12.30 265.20 1870 ---- ---- ---- ---- 274.00 +12.30 261.70 1875 ---- ---- ---- ---- 270.40 +12.10 258.30 1880 ---- ---- ---- ---- 266.90 +12.10 254.80 75 1885 ---- ---- ---- ---- 263.50 +12.00 251.50 1890 ---- ---- ---- ---- 260.00 +11.90 248.10 1895 ---- ---- ---- ---- 256.60 +11.80 244.80 1900 ---- ---- ---- ---- 253.30 +11.80 241.50 1905 ---- ---- ---- ---- 249.90 +11.70 238.20 1910 ---- ---- ---- ---- 246.60 +11.60 235.00 1915 ---- ---- ---- ---- 243.40 +11.60 231.80 1920 ---- ---- ---- ---- 240.10 +11.40 228.70 1925 ---- ---- ---- ---- 236.90 +11.30 225.60 1930 ---- ---- ---- ---- 233.80 +11.30 222.50 1935 ---- ---- ---- ---- 230.70 +11.20 219.50 1940 ---- ---- ---- ---- 227.60 +11.10 216.50 1945 ---- ---- ---- ---- 224.50 +11.00 213.50 1950 ---- ---- ---- ---- 221.50 +10.90 210.60 1955 ---- ---- ---- ---- 218.60 +10.90 207.70 1960 ---- ---- ---- ---- 215.60 +10.70 204.90 1965 ---- ---- ---- ---- 212.80 +10.70 202.10 1970 ---- ---- ---- ---- 209.90 +10.60 199.30 100 1975 ---- ---- ---- ---- 207.10 +10.50 196.60 1980 ---- ---- ---- ---- 204.30 +10.40 193.90 1985 ---- ---- ---- ---- 201.60 +10.30 191.30 1990 ---- ---- ---- ---- 198.90 +10.20 188.70 1995 ---- ---- ---- ---- 196.20 +10.10 186.10 2000 ---- ---- ---- ---- 193.60 +10.10 183.50 130 2005 ---- ---- ---- ---- 191.00 +10.00 181.00 2010 ---- ---- ---- ---- 188.40 +9.80 178.60 220 2015 ---- ---- ---- ---- 185.90 +9.80 176.10 2020 ---- ---- ---- ---- 183.40 +9.70 173.70 2025 ---- ---- ---- ---- 180.90 +9.50 171.40 2030 ---- ---- ---- ---- 178.50 +9.50 169.00 2035 ---- ---- ---- ---- 176.20 +9.50 166.70 2040 ---- ---- ---- ---- 173.80 +9.30 164.50 50 2045 ---- ---- ---- ---- 171.50 +9.20 162.30 2050 ---- ---- ---- ---- 169.20 +9.10 160.10 10 2055 ---- ---- ---- ---- 167.00 +9.10 157.90 2060 ---- ---- ---- ---- 164.80 +9.00 155.80 2065 ---- ---- ---- ---- 162.60 +8.90 153.70 2070 ---- ---- ---- ---- 160.40 +8.80 151.60 2075 ---- ---- ---- ---- 158.30 +8.70 149.60 2080 ---- ---- ---- ---- 156.20 +8.60 147.60 2085 ---- ---- ---- ---- 154.20 +8.50 145.70 2090 ---- ---- ---- ---- 152.20 +8.50 143.70 2095 ---- ---- ---- ---- 150.20 +8.40 141.80 2100 ---- ---- ---- ---- 148.20 +8.30 139.90 10 2105 ---- ---- ---- ---- 146.30 +8.20 138.10 2110 ---- ---- ---- ---- 144.40 +8.10 136.30 2115 ---- ---- ---- ---- 142.50 +8.00 134.50 2120 ---- ---- ---- ---- 140.70 +8.00 132.70 2125 ---- ---- ---- ---- 138.90 +7.90 131.00 2130 ---- ---- ---- ---- 137.10 +7.80 129.30 2135 ---- ---- ---- ---- 135.40 +7.80 127.60 2140 ---- ---- ---- ---- 133.60 +7.60 126.00 2145 ---- ---- ---- ---- 131.90 +7.50 124.40 2150 ---- ---- ---- ---- 130.30 +7.50 122.80 5 2155 ---- ---- ---- ---- 128.60 +7.40 121.20 2160 ---- ---- ---- ---- 127.00 +7.30 119.70 2165 ---- ---- ---- ---- 125.40 +7.20 118.20 2170 ---- ---- ---- ---- 123.90 +7.20 116.70 2175 ---- ---- ---- ---- 122.30 +7.10 115.20 2180 ---- ---- ---- ---- 120.80 +7.10 113.70 2185 ---- ---- ---- ---- 119.30 +7.00 112.30 2190 ---- ---- ---- ---- 117.80 +6.90 110.90 2195 ---- ---- ---- ---- 116.40 +6.80 109.60 2200 ---- ---- ---- ---- 115.00 +6.80 108.20 500 2205 ---- ---- ---- ---- 113.60 +6.70 106.90 2210 ---- ---- ---- ---- 112.20 +6.60 105.60 2215 ---- ---- ---- ---- 110.80 +6.50 104.30 2220 ---- ---- ---- ---- 109.50 +6.50 103.00 2225 ---- ---- ---- ---- 108.20 +6.40 101.80 2230 ---- ---- ---- ---- 106.90 +6.40 100.50 2235 ---- ---- ---- ---- 105.60 +6.30 99.30 2240 ---- ---- ---- ---- 104.40 +6.30 98.10 2245 ---- ---- ---- ---- 103.10 +6.10 97.00 2250 ---- ---- ---- ---- 101.90 +6.10 95.80 5 2255 ---- ---- ---- ---- 100.70 +6.00 94.70 2260 ---- ---- ---- ---- 99.50 +6.00 93.50 2265 ---- ---- ---- ---- 98.40 +6.00 92.40 2270 ---- ---- ---- ---- 97.20 +5.80 91.40 2275 ---- ---- ---- ---- 96.10 +5.80 90.30 2280 ---- ---- ---- ---- 95.00 +5.70 89.30 2285 ---- ---- ---- ---- 93.90 +5.70 88.20 2290 ---- ---- ---- ---- 92.80 +5.60 87.20 2295 ---- ---- ---- ---- 91.80 +5.60 86.20 2300 ---- ---- ---- ---- 90.70 +5.50 85.20 510 2305 ---- ---- ---- ---- 89.70 +5.40 84.30 2310 ---- ---- ---- ---- 88.70 +5.40 83.30 2315 ---- ---- ---- ---- 87.70 +5.30 82.40 2320 ---- ---- ---- ---- 86.70 +5.30 81.40 2325 ---- ---- ---- ---- 85.80 +5.30 80.50 2330 ---- ---- ---- ---- 84.80 +5.20 79.60 2335 ---- ---- ---- ---- 83.90 +5.20 78.70 2340 ---- ---- ---- ---- 83.00 +5.10 77.90 2345 ---- ---- ---- ---- 82.10 +5.10 77.00 2350 ---- ---- ---- ---- 81.20 +5.00 76.20 2355 ---- ---- ---- ---- 80.30 +5.00 75.30 2360 ---- ---- ---- ---- 79.40 +4.90 74.50 2370 ---- ---- ---- ---- 77.70 +4.80 72.90 2375 ---- 74.00B ---- ---- 76.90 +4.80 72.10 2380 ---- ---- ---- ---- 76.10 +4.70 71.40 2390 ---- ---- ---- ---- 74.50 +4.60 69.90 2400 ---- ---- ---- ---- 72.90 +4.50 68.40 22 2410 ---- ---- ---- ---- 71.40 +4.40 67.00 2420 ---- ---- ---- ---- 70.00 +4.40 65.60 2425 ---- ---- ---- ---- 69.20 +4.30 64.90 2430 ---- ---- ---- ---- 68.50 +4.20 64.30 2440 ---- ---- ---- ---- 67.10 +4.10 63.00 2450 ---- ---- ---- ---- 65.80 +4.10 61.70 2460 ---- ---- ---- ---- 64.50 +4.00 60.50 2475 ---- ---- ---- ---- 62.60 +3.90 58.70 2500 ---- ---- ---- ---- 59.60 +3.70 55.90 112 2525 ---- ---- ---- ---- 56.90 +3.60 53.30 2550 ---- ---- ---- ---- 54.30 +3.40 50.90 2575 ---- ---- ---- ---- 51.90 +3.30 48.60 2600 ---- ---- ---- ---- 49.70 +3.20 46.50 2625 ---- ---- ---- ---- 47.60 +3.00 44.60 2650 ---- ---- ---- ---- 45.60 +2.80 42.80 2800 ---- ---- ---- ---- 36.30 +2.30 34.00 900 ---- ---- ---- ---- 1198.20 +16.70 1181.50 925 ---- ---- ---- ---- 1173.20 +16.70 1156.50 950 ---- ---- ---- ---- 1148.20 +16.70 1131.50 975 ---- ---- ---- ---- 1123.20 +16.70 1106.50 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 836.10 +16.80 819.30 1300 ---- ---- ---- ---- 811.10 +16.80 794.30 1325 ---- ---- ---- ---- 786.10 +16.80 769.30 1350 ---- ---- ---- ---- 761.10 +16.80 744.30 1375 ---- ---- ---- ---- 736.10 +16.80 719.30 1400 ---- ---- ---- ---- 711.10 +16.80 694.30 1425 ---- ---- ---- ---- 686.10 +16.80 669.30 1450 ---- ---- ---- ---- 661.10 +16.80 644.30 1470 ---- ---- ---- ---- 641.10 +16.70 624.40 1475 ---- ---- ---- ---- 636.10 +16.60 619.50 1480 ---- ---- ---- ---- 631.20 +16.60 614.60 1490 ---- ---- ---- ---- 621.30 +16.50 604.80 1500 ---- ---- ---- ---- 611.40 +16.40 595.00 1510 ---- ---- ---- ---- 601.60 +16.30 585.30 1520 ---- ---- ---- ---- 591.90 +16.30 575.60 1525 ---- ---- ---- ---- 587.00 +16.20 570.80 1530 ---- ---- ---- ---- 582.20 +16.20 566.00 1540 ---- ---- ---- ---- 572.50 +16.10 556.40 1550 ---- ---- ---- ---- 562.90 +16.00 546.90 1560 ---- ---- ---- ---- 553.40 +15.90 537.50 1565 ---- ---- ---- ---- 548.60 +15.90 532.70 1570 ---- ---- ---- ---- 543.90 +15.90 528.00 1575 ---- ---- ---- ---- 539.10 +15.80 523.30 1580 ---- ---- ---- ---- 534.40 +15.70 518.70 1585 ---- ---- ---- ---- 529.70 +15.70 514.00 1590 ---- ---- ---- ---- 525.00 +15.70 509.30 1595 ---- ---- ---- ---- 520.30 +15.60 504.70 1600 ---- ---- ---- ---- 515.60 +15.50 500.10 1605 ---- ---- ---- ---- 511.00 +15.50 495.50 1610 ---- ---- ---- ---- 506.30 +15.40 490.90 1615 ---- ---- ---- ---- 501.70 +15.40 486.30 1620 ---- ---- ---- ---- 497.10 +15.40 481.70 1625 ---- ---- ---- ---- 492.40 +15.30 477.10 1630 ---- ---- ---- ---- 487.80 +15.20 472.60 1635 ---- ---- ---- ---- 483.30 +15.30 468.00 1640 ---- ---- ---- ---- 478.70 +15.20 463.50 1645 ---- ---- ---- ---- 474.10 +15.10 459.00 1650 ---- ---- ---- ---- 469.60 +15.10 454.50 1655 ---- ---- ---- ---- 465.00 +15.00 450.00 1660 ---- ---- ---- ---- 460.50 +15.00 445.50 1665 ---- ---- ---- ---- 456.00 +14.90 441.10 1670 ---- ---- ---- ---- 451.50 +14.90 436.60 1675 ---- ---- ---- ---- 447.00 +14.80 432.20 1680 ---- ---- ---- ---- 442.60 +14.80 427.80 1685 ---- ---- ---- ---- 438.10 +14.70 423.40 1690 ---- ---- ---- ---- 433.70 +14.70 419.00 1695 ---- ---- ---- ---- 429.30 +14.70 414.60 1700 ---- ---- ---- ---- 424.90 +14.60 410.30 1705 ---- ---- ---- ---- 420.50 +14.60 405.90 1710 ---- ---- ---- ---- 416.10 +14.50 401.60 1715 ---- ---- ---- ---- 411.70 +14.40 397.30 1720 ---- ---- ---- ---- 407.40 +14.40 393.00 1725 ---- ---- ---- ---- 403.10 +14.30 388.80 1730 ---- ---- ---- ---- 398.80 +14.30 384.50 1735 ---- ---- ---- ---- 394.50 +14.20 380.30 1740 ---- ---- ---- ---- 390.20 +14.10 376.10 1745 ---- ---- ---- ---- 386.00 +14.10 371.90 1750 ---- ---- ---- ---- 381.80 +14.10 367.70 1755 ---- ---- ---- ---- 377.60 +14.00 363.60 1760 ---- ---- ---- ---- 373.40 +13.90 359.50 1765 ---- ---- ---- ---- 369.20 +13.80 355.40 1770 ---- ---- ---- ---- 365.10 +13.80 351.30 1775 ---- ---- ---- ---- 361.00 +13.80 347.20 1780 ---- ---- ---- ---- 356.90 +13.70 343.20 1785 ---- ---- ---- ---- 352.80 +13.60 339.20 1790 ---- ---- ---- ---- 348.80 +13.60 335.20 1795 ---- ---- ---- ---- 344.70 +13.40 331.30 1800 ---- ---- ---- ---- 340.80 +13.40 327.40 1805 ---- ---- ---- ---- 336.80 +13.30 323.50 1810 ---- ---- ---- ---- 332.90 +13.30 319.60 1815 ---- ---- ---- ---- 328.90 +13.20 315.70 1820 ---- ---- ---- ---- 325.10 +13.20 311.90 1825 ---- ---- ---- ---- 321.20 +13.00 308.20 1830 ---- ---- ---- ---- 317.40 +13.00 304.40 1835 ---- ---- ---- ---- 313.60 +12.90 300.70 1840 ---- ---- ---- ---- 309.80 +12.80 297.00 1845 ---- ---- ---- ---- 306.10 +12.80 293.30 1850 ---- ---- ---- ---- 302.40 +12.70 289.70 1855 ---- ---- ---- ---- 298.80 +12.70 286.10 1860 ---- ---- ---- ---- 295.10 +12.50 282.60 1865 ---- ---- ---- ---- 291.50 +12.40 279.10 1870 ---- ---- ---- ---- 288.00 +12.40 275.60 1875 ---- ---- ---- ---- 284.50 +12.40 272.10 1880 ---- ---- ---- ---- 281.00 +12.30 268.70 1885 ---- ---- ---- ---- 277.50 +12.20 265.30 1890 ---- ---- ---- ---- 274.10 +12.10 262.00 1895 ---- ---- ---- ---- 270.70 +12.00 258.70 1900 ---- ---- ---- ---- 267.30 +11.90 255.40 1905 ---- ---- ---- ---- 264.00 +11.90 252.10 1910 ---- ---- ---- ---- 260.70 +11.80 248.90 1915 ---- ---- ---- ---- 257.40 +11.70 245.70 1920 ---- ---- ---- ---- 254.20 +11.60 242.60 1925 ---- ---- ---- ---- 251.00 +11.60 239.40 1930 ---- ---- ---- ---- 247.80 +11.50 236.30 1935 ---- ---- ---- ---- 244.60 +11.30 233.30 1940 ---- ---- ---- ---- 241.50 +11.30 230.20 1945 ---- ---- ---- ---- 238.40 +11.20 227.20 1950 ---- ---- ---- ---- 235.30 +11.10 224.20 1955 ---- ---- ---- ---- 232.30 +11.00 221.30 1960 ---- ---- ---- ---- 229.30 +10.90 218.40 1965 ---- ---- ---- ---- 226.30 +10.80 215.50 1970 ---- ---- ---- ---- 223.40 +10.80 212.60 1975 ---- ---- ---- ---- 220.50 +10.70 209.80 1980 ---- ---- ---- ---- 217.60 +10.60 207.00 1985 ---- ---- ---- ---- 214.70 +10.50 204.20 1990 ---- ---- ---- ---- 211.90 +10.40 201.50 1995 ---- ---- ---- ---- 209.20 +10.40 198.80 2000 ---- ---- ---- ---- 206.40 +10.20 196.20 2005 ---- ---- ---- ---- 203.70 +10.10 193.60 2010 ---- ---- ---- ---- 201.10 +10.10 191.00 2015 ---- ---- ---- ---- 198.50 +10.00 188.50 2020 ---- ---- ---- ---- 195.90 +9.90 186.00 2025 ---- ---- ---- ---- 193.30 +9.80 183.50 2030 ---- ---- ---- ---- 190.80 +9.70 181.10 2035 ---- ---- ---- ---- 188.30 +9.60 178.70 2040 ---- ---- ---- ---- 185.90 +9.50 176.40 2045 ---- ---- ---- ---- 183.50 +9.50 174.00 2050 ---- ---- ---- ---- 181.20 +9.40 171.80 2055 ---- ---- ---- ---- 178.80 +9.30 169.50 2060 ---- ---- ---- ---- 176.50 +9.20 167.30 2065 ---- ---- ---- ---- 174.30 +9.20 165.10 2070 ---- ---- ---- ---- 172.10 +9.10 163.00 2075 ---- ---- ---- ---- 169.90 +9.00 160.90 2080 ---- ---- ---- ---- 167.70 +8.90 158.80 2085 ---- ---- ---- ---- 165.60 +8.80 156.80 2090 ---- ---- ---- ---- 163.50 +8.70 154.80 2095 ---- ---- ---- ---- 161.50 +8.70 152.80 2100 ---- ---- ---- ---- 159.40 +8.50 150.90 2105 ---- ---- ---- ---- 157.50 +8.50 149.00 2110 ---- ---- ---- ---- 155.50 +8.40 147.10 2115 ---- ---- ---- ---- 153.60 +8.40 145.20 2120 ---- ---- ---- ---- 151.70 +8.30 143.40 2125 ---- ---- ---- ---- 149.80 +8.20 141.60 2130 ---- ---- ---- ---- 148.00 +8.10 139.90 2135 ---- ---- ---- ---- 146.20 +8.00 138.20 2140 ---- ---- ---- ---- 144.40 +7.90 136.50 2145 ---- ---- ---- ---- 142.60 +7.80 134.80 2150 ---- ---- ---- ---- 140.90 +7.80 133.10 2155 ---- ---- ---- ---- 139.20 +7.70 131.50 2160 ---- ---- ---- ---- 137.60 +7.70 129.90 2165 ---- ---- ---- ---- 135.90 +7.60 128.30 2170 ---- ---- ---- ---- 134.30 +7.50 126.80 2175 ---- ---- ---- ---- 132.70 +7.40 125.30 2180 ---- ---- ---- ---- 131.10 +7.30 123.80 2185 ---- ---- ---- ---- 129.60 +7.30 122.30 2190 ---- ---- ---- ---- 128.10 +7.20 120.90 2195 ---- ---- ---- ---- 126.60 +7.20 119.40 2200 ---- ---- ---- ---- 125.10 +7.10 118.00 2205 ---- ---- ---- ---- 123.70 +7.00 116.70 2210 ---- ---- ---- ---- 122.20 +6.90 115.30 2215 ---- ---- ---- ---- 120.80 +6.80 114.00 2220 ---- ---- ---- ---- 119.40 +6.80 112.60 2225 ---- ---- ---- ---- 118.10 +6.80 111.30 2230 ---- ---- ---- ---- 116.70 +6.60 110.10 2235 ---- ---- ---- ---- 115.40 +6.60 108.80 2240 ---- ---- ---- ---- 114.10 +6.50 107.60 2245 ---- ---- ---- ---- 112.80 +6.50 106.30 2250 ---- ---- ---- ---- 111.50 +6.40 105.10 2255 ---- ---- ---- ---- 110.30 +6.40 103.90 2260 ---- ---- ---- ---- 109.00 +6.20 102.80 2265 ---- ---- ---- ---- 107.80 +6.20 101.60 2270 ---- ---- ---- ---- 106.60 +6.10 100.50 2275 ---- ---- ---- ---- 105.40 +6.10 99.30 2280 ---- ---- ---- ---- 104.30 +6.10 98.20 2285 ---- ---- ---- ---- 103.10 +6.00 97.10 2290 ---- ---- ---- ---- 102.00 +5.90 96.10 2295 ---- ---- ---- ---- 100.90 +5.90 95.00 2300 ---- ---- ---- ---- 99.80 +5.90 93.90 2305 ---- ---- ---- ---- 98.70 +5.80 92.90 2310 ---- ---- ---- ---- 97.60 +5.70 91.90 2315 ---- ---- ---- ---- 96.50 +5.60 90.90 2320 ---- ---- ---- ---- 95.50 +5.60 89.90 2325 ---- ---- ---- ---- 94.50 +5.60 88.90 2330 ---- ---- ---- ---- 93.50 +5.50 88.00 2340 ---- ---- ---- ---- 91.50 +5.40 86.10 2350 ---- ---- ---- ---- 89.50 +5.20 84.30 2360 ---- ---- ---- ---- 87.70 +5.20 82.50 2370 ---- ---- ---- ---- 85.80 +5.10 80.70 2375 ---- ---- ---- ---- 84.90 +5.00 79.90 2380 ---- ---- ---- ---- 84.10 +5.00 79.10 2390 ---- ---- ---- ---- 82.30 +4.90 77.40 2400 ---- ---- ---- ---- 80.60 +4.80 75.80 2410 ---- ---- ---- ---- 79.00 +4.70 74.30 2425 ---- ---- ---- ---- 76.60 +4.50 72.10 2450 ---- ---- ---- ---- 72.90 +4.40 68.50 2475 ---- ---- ---- ---- 69.40 +4.10 65.30 2500 ---- ---- ---- ---- 66.20 +4.00 62.20 2525 ---- ---- ---- ---- 63.10 +3.80 59.30 2550 ---- ---- ---- ---- 60.30 +3.60 56.70 2575 ---- ---- ---- ---- 57.70 +3.50 54.20 2600 ---- ---- ---- ---- 55.20 +3.40 51.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 711.10 +16.80 694.30 1425 ---- ---- ---- ---- 686.10 +16.80 669.30 1450 ---- ---- ---- ---- 661.10 +16.80 644.30 1475 ---- ---- ---- ---- 636.10 +16.70 619.40 1500 ---- ---- ---- ---- 611.30 +16.60 594.70 1525 ---- ---- ---- ---- 586.80 +16.30 570.50 1550 ---- ---- ---- ---- 562.60 +16.00 546.60 1575 ---- ---- ---- ---- 538.80 +15.80 523.00 1580 ---- ---- ---- ---- 534.10 +15.80 518.30 1590 ---- ---- ---- ---- 524.70 +15.70 509.00 1600 ---- ---- ---- ---- 515.30 +15.50 499.80 1610 ---- ---- ---- ---- 506.00 +15.40 490.60 1620 ---- ---- ---- ---- 496.80 +15.40 481.40 1625 ---- ---- ---- ---- 492.20 +15.30 476.90 1630 ---- ---- ---- ---- 487.60 +15.20 472.40 1640 ---- ---- ---- ---- 478.50 +15.10 463.40 1650 ---- ---- ---- ---- 469.50 +15.10 454.40 1660 ---- ---- ---- ---- 460.50 +15.00 445.50 1670 ---- ---- ---- ---- 451.50 +14.80 436.70 1675 ---- ---- ---- ---- 447.10 +14.80 432.30 1680 ---- ---- ---- ---- 442.70 +14.80 427.90 1685 ---- ---- ---- ---- 438.30 +14.80 423.50 1690 ---- ---- ---- ---- 433.90 +14.70 419.20 1695 ---- ---- ---- ---- 429.50 +14.60 414.90 1700 ---- ---- ---- ---- 425.10 +14.50 410.60 1705 ---- ---- ---- ---- 420.80 +14.50 406.30 1710 ---- ---- ---- ---- 416.40 +14.40 402.00 1715 ---- ---- ---- ---- 412.10 +14.30 397.80 1720 ---- ---- ---- ---- 407.80 +14.30 393.50 1725 ---- ---- ---- ---- 403.60 +14.30 389.30 1730 ---- ---- ---- ---- 399.30 +14.20 385.10 1735 ---- ---- ---- ---- 395.10 +14.20 380.90 1740 ---- ---- ---- ---- 390.90 +14.10 376.80 1745 ---- ---- ---- ---- 386.70 +14.00 372.70 1750 ---- ---- ---- ---- 382.50 +14.00 368.50 1755 ---- ---- ---- ---- 378.40 +13.90 364.50 1760 ---- ---- ---- ---- 374.20 +13.80 360.40 1765 ---- ---- ---- ---- 370.10 +13.80 356.30 1770 ---- ---- ---- ---- 366.00 +13.70 352.30 1775 ---- ---- ---- ---- 362.00 +13.70 348.30 1780 ---- ---- ---- ---- 357.90 +13.60 344.30 1785 ---- ---- ---- ---- 353.90 +13.50 340.40 1790 ---- ---- ---- ---- 349.90 +13.40 336.50 1795 ---- ---- ---- ---- 346.00 +13.40 332.60 1800 ---- ---- ---- ---- 342.00 +13.30 328.70 1805 ---- ---- ---- ---- 338.10 +13.30 324.80 1810 ---- ---- ---- ---- 334.20 +13.20 321.00 1815 ---- ---- ---- ---- 330.40 +13.20 317.20 1820 ---- ---- ---- ---- 326.50 +13.00 313.50 1825 ---- ---- ---- ---- 322.70 +13.00 309.70 1830 ---- ---- ---- ---- 318.90 +12.90 306.00 1835 ---- ---- ---- ---- 315.20 +12.90 302.30 1840 ---- ---- ---- ---- 311.50 +12.80 298.70 1845 ---- ---- ---- ---- 307.80 +12.70 295.10 1850 ---- ---- ---- ---- 304.10 +12.60 291.50 1855 ---- ---- ---- ---- 300.50 +12.60 287.90 1860 ---- ---- ---- ---- 296.90 +12.50 284.40 1865 ---- ---- ---- ---- 293.30 +12.40 280.90 1870 ---- ---- ---- ---- 289.80 +12.30 277.50 1875 ---- ---- ---- ---- 286.30 +12.30 274.00 1880 ---- ---- ---- ---- 282.80 +12.10 270.70 1885 ---- ---- ---- ---- 279.40 +12.10 267.30 1890 ---- ---- ---- ---- 276.00 +12.00 264.00 1895 ---- ---- ---- ---- 272.60 +11.90 260.70 1900 ---- ---- ---- ---- 269.20 +11.80 257.40 1905 ---- ---- ---- ---- 265.90 +11.80 254.10 1910 ---- ---- ---- ---- 262.60 +11.70 250.90 1915 ---- ---- ---- ---- 259.40 +11.60 247.80 1920 ---- ---- ---- ---- 256.10 +11.50 244.60 1925 ---- ---- ---- ---- 253.00 +11.50 241.50 1930 ---- ---- ---- ---- 249.80 +11.40 238.40 1935 ---- ---- ---- ---- 246.70 +11.30 235.40 1940 ---- ---- ---- ---- 243.50 +11.20 232.30 1945 ---- ---- ---- ---- 240.50 +11.20 229.30 1950 ---- ---- ---- ---- 237.40 +11.00 226.40 1955 ---- ---- ---- ---- 234.40 +11.00 223.40 1960 ---- ---- ---- ---- 231.40 +10.90 220.50 1965 ---- ---- ---- ---- 228.50 +10.80 217.70 1970 ---- ---- ---- ---- 225.50 +10.70 214.80 1975 ---- ---- ---- ---- 222.70 +10.70 212.00 1980 ---- ---- ---- ---- 219.80 +10.50 209.30 1985 ---- ---- ---- ---- 217.00 +10.50 206.50 1990 ---- ---- ---- ---- 214.20 +10.40 203.80 1995 ---- ---- ---- ---- 211.50 +10.30 201.20 2000 ---- ---- ---- ---- 208.70 +10.20 198.50 2005 ---- ---- ---- ---- 206.10 +10.20 195.90 2010 ---- ---- ---- ---- 203.40 +10.00 193.40 2015 ---- ---- ---- ---- 200.80 +9.90 190.90 2020 ---- ---- ---- ---- 198.30 +9.90 188.40 2025 ---- ---- ---- ---- 195.80 +9.80 186.00 2030 ---- ---- ---- ---- 193.30 +9.70 183.60 2035 ---- ---- ---- ---- 190.80 +9.60 181.20 2040 ---- ---- ---- ---- 188.40 +9.50 178.90 2045 ---- ---- ---- ---- 186.00 +9.40 176.60 2050 ---- ---- ---- ---- 183.70 +9.40 174.30 2055 ---- ---- ---- ---- 181.40 +9.30 172.10 2060 ---- ---- ---- ---- 179.10 +9.20 169.90 2065 ---- ---- ---- ---- 176.90 +9.10 167.80 2070 ---- ---- ---- ---- 174.70 +9.00 165.70 2075 ---- ---- ---- ---- 172.50 +8.90 163.60 2080 ---- ---- ---- ---- 170.40 +8.90 161.50 2085 ---- ---- ---- ---- 168.30 +8.80 159.50 2090 ---- ---- ---- ---- 166.20 +8.70 157.50 2095 ---- ---- ---- ---- 164.20 +8.60 155.60 2100 ---- ---- ---- ---- 162.20 +8.60 153.60 2105 ---- ---- ---- ---- 160.20 +8.40 151.80 2110 ---- ---- ---- ---- 158.30 +8.40 149.90 2115 ---- ---- ---- ---- 156.40 +8.30 148.10 2120 ---- ---- ---- ---- 154.50 +8.20 146.30 2125 ---- ---- ---- ---- 152.70 +8.20 144.50 2130 ---- ---- ---- ---- 150.90 +8.10 142.80 2135 ---- ---- ---- ---- 149.10 +8.10 141.00 2140 ---- ---- ---- ---- 147.30 +7.90 139.40 2145 ---- ---- ---- ---- 145.60 +7.90 137.70 2150 ---- ---- ---- ---- 143.90 +7.80 136.10 2155 ---- ---- ---- ---- 142.20 +7.70 134.50 2160 ---- ---- ---- ---- 140.50 +7.60 132.90 2165 ---- ---- ---- ---- 138.90 +7.60 131.30 2170 ---- ---- ---- ---- 137.30 +7.50 129.80 2175 ---- ---- ---- ---- 135.70 +7.40 128.30 2180 ---- ---- ---- ---- 134.20 +7.40 126.80 2185 ---- ---- ---- ---- 132.70 +7.30 125.40 2190 ---- ---- ---- ---- 131.20 +7.30 123.90 2195 ---- ---- ---- ---- 129.70 +7.20 122.50 2200 ---- ---- ---- ---- 128.20 +7.10 121.10 2205 ---- ---- ---- ---- 126.80 +7.10 119.70 2210 ---- ---- ---- ---- 125.40 +7.00 118.40 2215 ---- ---- ---- ---- 124.00 +6.90 117.10 2220 ---- ---- ---- ---- 122.60 +6.80 115.80 2225 ---- ---- ---- ---- 121.20 +6.70 114.50 2230 ---- ---- ---- ---- 119.90 +6.70 113.20 2235 ---- ---- ---- ---- 118.60 +6.60 112.00 2240 ---- ---- ---- ---- 117.30 +6.60 110.70 2245 ---- ---- ---- ---- 116.00 +6.50 109.50 2250 ---- ---- ---- ---- 114.80 +6.50 108.30 2255 ---- ---- ---- ---- 113.50 +6.40 107.10 2260 ---- ---- ---- ---- 112.30 +6.30 106.00 2265 ---- ---- ---- ---- 111.10 +6.30 104.80 2270 ---- ---- ---- ---- 109.90 +6.20 103.70 2275 ---- ---- ---- ---- 108.70 +6.10 102.60 2280 ---- ---- ---- ---- 107.60 +6.10 101.50 2285 ---- ---- ---- ---- 106.40 +6.00 100.40 2290 ---- ---- ---- ---- 105.30 +6.00 99.30 2295 ---- ---- ---- ---- 104.20 +6.00 98.20 2300 ---- ---- ---- ---- 103.10 +5.90 97.20 2305 ---- ---- ---- ---- 102.00 +5.80 96.20 2310 ---- ---- ---- ---- 100.90 +5.70 95.20 2315 ---- ---- ---- ---- 99.90 +5.70 94.20 2320 ---- ---- ---- ---- 98.80 +5.60 93.20 2325 ---- ---- ---- ---- 97.80 +5.60 92.20 2330 ---- ---- ---- ---- 96.80 +5.60 91.20 2340 ---- ---- ---- ---- 94.80 +5.40 89.40 2350 ---- ---- ---- ---- 92.90 +5.30 87.60 2360 ---- ---- ---- ---- 91.00 +5.20 85.80 2370 ---- ---- ---- ---- 89.20 +5.10 84.10 2375 ---- ---- ---- ---- 88.30 +5.10 83.20 2380 ---- ---- ---- ---- 87.40 +5.00 82.40 2390 ---- ---- ---- ---- 85.70 +5.00 80.70 2400 ---- ---- ---- ---- 84.00 +4.80 79.20 2410 ---- ---- ---- ---- 82.40 +4.80 77.60 2425 ---- ---- ---- ---- 80.10 +4.70 75.40 2450 ---- ---- ---- ---- 76.30 +4.40 71.90 2475 ---- ---- ---- ---- 72.80 +4.20 68.60 2500 ---- ---- ---- ---- 69.60 +4.10 65.50 2525 ---- ---- ---- ---- 66.50 +3.90 62.60 2550 ---- ---- ---- ---- 63.70 +3.80 59.90 2575 ---- ---- ---- ---- 61.00 +3.60 57.40 2600 ---- ---- ---- ---- 58.50 +3.40 55.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 648.60 +16.50 632.10 1500 ---- ---- ---- ---- 624.10 +16.30 607.80 1525 ---- ---- ---- ---- 599.80 +16.10 583.70 1550 ---- ---- ---- ---- 575.90 +15.90 560.00 1575 ---- ---- ---- ---- 552.20 +15.60 536.60 1600 ---- ---- ---- ---- 528.90 +15.40 513.50 1625 ---- ---- ---- ---- 505.90 +15.20 490.70 1650 ---- ---- ---- ---- 483.20 +15.00 468.20 1660 ---- ---- ---- ---- 474.20 +14.90 459.30 1670 ---- ---- ---- ---- 465.30 +14.80 450.50 1675 ---- ---- ---- ---- 460.80 +14.70 446.10 1680 ---- ---- ---- ---- 456.40 +14.70 441.70 1690 ---- ---- ---- ---- 447.60 +14.60 433.00 1700 ---- ---- ---- ---- 438.80 +14.50 424.30 1710 ---- ---- ---- ---- 430.10 +14.40 415.70 1720 ---- ---- ---- ---- 421.40 +14.20 407.20 1725 ---- ---- ---- ---- 417.10 +14.20 402.90 1730 ---- ---- ---- ---- 412.90 +14.20 398.70 1740 ---- ---- ---- ---- 404.40 +14.10 390.30 1750 ---- ---- ---- ---- 395.90 +13.90 382.00 1760 ---- ---- ---- ---- 387.60 +13.80 373.80 1765 ---- ---- ---- ---- 383.40 +13.70 369.70 1770 ---- ---- ---- ---- 379.30 +13.70 365.60 1775 ---- ---- ---- ---- 375.20 +13.60 361.60 1780 ---- ---- ---- ---- 371.10 +13.50 357.60 1785 ---- ---- ---- ---- 367.10 +13.50 353.60 1790 ---- ---- ---- ---- 363.10 +13.50 349.60 1795 ---- ---- ---- ---- 359.00 +13.40 345.60 1800 ---- ---- ---- ---- 355.10 +13.40 341.70 1805 ---- ---- ---- ---- 351.10 +13.30 337.80 1810 ---- ---- ---- ---- 347.20 +13.20 334.00 1815 ---- ---- ---- ---- 343.30 +13.20 330.10 1820 ---- ---- ---- ---- 339.40 +13.10 326.30 1825 ---- ---- ---- ---- 335.50 +13.00 322.50 1830 ---- ---- ---- ---- 331.70 +12.90 318.80 1835 ---- ---- ---- ---- 327.90 +12.90 315.00 1840 ---- ---- ---- ---- 324.20 +12.90 311.30 1845 ---- ---- ---- ---- 320.40 +12.70 307.70 1850 ---- ---- ---- ---- 316.70 +12.60 304.10 1855 ---- ---- ---- ---- 313.10 +12.60 300.50 1860 ---- ---- ---- ---- 309.40 +12.50 296.90 1865 ---- ---- ---- ---- 305.80 +12.40 293.40 1870 ---- ---- ---- ---- 302.30 +12.40 289.90 1875 ---- ---- ---- ---- 298.70 +12.30 286.40 1880 ---- ---- ---- ---- 295.20 +12.20 283.00 1885 ---- ---- ---- ---- 291.80 +12.20 279.60 1890 ---- ---- ---- ---- 288.30 +12.10 276.20 1895 ---- ---- ---- ---- 284.90 +12.00 272.90 1900 ---- ---- ---- ---- 281.60 +12.00 269.60 1905 ---- ---- ---- ---- 278.20 +11.80 266.40 1910 ---- ---- ---- ---- 274.90 +11.80 263.10 1915 ---- ---- ---- ---- 271.70 +11.70 260.00 1920 ---- ---- ---- ---- 268.40 +11.60 256.80 1925 ---- ---- ---- ---- 265.20 +11.50 253.70 1930 ---- ---- ---- ---- 262.00 +11.40 250.60 1935 ---- ---- ---- ---- 258.90 +11.40 247.50 1940 ---- ---- ---- ---- 255.80 +11.30 244.50 1945 ---- ---- ---- ---- 252.70 +11.20 241.50 1950 ---- ---- ---- ---- 249.70 +11.20 238.50 1955 ---- ---- ---- ---- 246.70 +11.10 235.60 1960 ---- ---- ---- ---- 243.70 +11.00 232.70 1965 ---- ---- ---- ---- 240.70 +10.90 229.80 1970 ---- ---- ---- ---- 237.80 +10.90 226.90 1975 ---- ---- ---- ---- 234.90 +10.80 224.10 1980 ---- ---- ---- ---- 232.00 +10.70 221.30 1985 ---- ---- ---- ---- 229.20 +10.60 218.60 1990 ---- ---- ---- ---- 226.40 +10.60 215.80 1995 ---- ---- ---- ---- 223.60 +10.50 213.10 2000 ---- ---- ---- ---- 220.80 +10.30 210.50 2005 ---- ---- ---- ---- 218.10 +10.30 207.80 2010 ---- ---- ---- ---- 215.40 +10.20 205.20 2015 ---- ---- ---- ---- 212.80 +10.10 202.70 2020 ---- ---- ---- ---- 210.10 +10.00 200.10 2025 ---- ---- ---- ---- 207.50 +9.90 197.60 2030 ---- ---- ---- ---- 205.00 +9.90 195.10 2035 ---- ---- ---- ---- 202.50 +9.80 192.70 2040 ---- ---- ---- ---- 200.00 +9.70 190.30 2045 ---- ---- ---- ---- 197.50 +9.60 187.90 2050 ---- ---- ---- ---- 195.10 +9.60 185.50 2055 ---- ---- ---- ---- 192.70 +9.50 183.20 2060 ---- ---- ---- ---- 190.30 +9.40 180.90 2065 ---- ---- ---- ---- 188.00 +9.30 178.70 2070 ---- ---- ---- ---- 185.70 +9.20 176.50 2075 ---- ---- ---- ---- 183.50 +9.20 174.30 2080 ---- ---- ---- ---- 181.20 +9.00 172.20 2085 ---- ---- ---- ---- 179.00 +9.00 170.00 2090 ---- ---- ---- ---- 176.90 +8.90 168.00 2095 ---- ---- ---- ---- 174.80 +8.90 165.90 2100 ---- ---- ---- ---- 172.70 +8.80 163.90 2105 ---- ---- ---- ---- 170.60 +8.70 161.90 2110 ---- ---- ---- ---- 168.60 +8.60 160.00 2115 ---- ---- ---- ---- 166.60 +8.50 158.10 2120 ---- ---- ---- ---- 164.60 +8.40 156.20 2125 ---- ---- ---- ---- 162.70 +8.40 154.30 2130 ---- ---- ---- ---- 160.80 +8.30 152.50 2135 ---- ---- ---- ---- 158.90 +8.20 150.70 2140 ---- ---- ---- ---- 157.10 +8.20 148.90 2145 ---- ---- ---- ---- 155.30 +8.10 147.20 2150 ---- ---- ---- ---- 153.50 +8.00 145.50 2155 ---- ---- ---- ---- 151.70 +7.90 143.80 2160 ---- ---- ---- ---- 150.00 +7.80 142.20 2165 ---- ---- ---- ---- 148.30 +7.80 140.50 2170 ---- ---- ---- ---- 146.60 +7.70 138.90 2175 ---- ---- ---- ---- 145.00 +7.70 137.30 2180 ---- ---- ---- ---- 143.40 +7.60 135.80 2185 ---- ---- ---- ---- 141.80 +7.50 134.30 2190 ---- ---- ---- ---- 140.20 +7.40 132.80 2195 ---- ---- ---- ---- 138.70 +7.40 131.30 2200 ---- ---- ---- ---- 137.10 +7.30 129.80 2205 ---- ---- ---- ---- 135.60 +7.20 128.40 2210 ---- ---- ---- ---- 134.20 +7.20 127.00 2215 ---- ---- ---- ---- 132.70 +7.10 125.60 2220 ---- ---- ---- ---- 131.30 +7.10 124.20 2225 ---- ---- ---- ---- 129.80 +6.90 122.90 2230 ---- ---- ---- ---- 128.50 +7.00 121.50 2235 ---- ---- ---- ---- 127.10 +6.90 120.20 2240 ---- ---- ---- ---- 125.70 +6.80 118.90 2245 ---- ---- ---- ---- 124.40 +6.80 117.60 2250 ---- ---- ---- ---- 123.10 +6.70 116.40 2255 ---- ---- ---- ---- 121.80 +6.60 115.20 2260 ---- ---- ---- ---- 120.50 +6.60 113.90 2265 ---- ---- ---- ---- 119.20 +6.50 112.70 2270 ---- ---- ---- ---- 118.00 +6.50 111.50 2275 ---- ---- ---- ---- 116.70 +6.30 110.40 2280 ---- ---- ---- ---- 115.50 +6.30 109.20 2285 ---- ---- ---- ---- 114.30 +6.20 108.10 2290 ---- ---- ---- ---- 113.20 +6.30 106.90 2295 ---- ---- ---- ---- 112.00 +6.20 105.80 2300 ---- ---- ---- ---- 110.80 +6.10 104.70 2305 ---- ---- ---- ---- 109.70 +6.00 103.70 2310 ---- ---- ---- ---- 108.60 +6.00 102.60 2315 ---- ---- ---- ---- 107.50 +6.00 101.50 2320 ---- ---- ---- ---- 106.40 +5.90 100.50 2325 ---- ---- ---- ---- 105.30 +5.80 99.50 2330 ---- ---- ---- ---- 104.20 +5.70 98.50 2340 ---- ---- ---- ---- 102.20 +5.70 96.50 2350 ---- ---- ---- ---- 100.10 +5.50 94.60 2360 ---- ---- ---- ---- 98.20 +5.50 92.70 2370 ---- ---- ---- ---- 96.20 +5.30 90.90 2375 ---- ---- ---- ---- 95.30 +5.30 90.00 2380 ---- ---- ---- ---- 94.40 +5.30 89.10 2390 ---- ---- ---- ---- 92.50 +5.10 87.40 2400 ---- ---- ---- ---- 90.80 +5.10 85.70 2410 ---- ---- ---- ---- 89.00 +5.00 84.00 2420 ---- ---- ---- ---- 87.40 +5.00 82.40 2425 ---- ---- ---- ---- 86.50 +4.80 81.70 2430 ---- ---- ---- ---- 85.70 +4.80 80.90 2450 ---- ---- ---- ---- 82.60 +4.70 77.90 2475 ---- ---- ---- ---- 78.90 +4.50 74.40 2500 ---- ---- ---- ---- 75.40 +4.30 71.10 2525 ---- ---- ---- ---- 72.20 +4.20 68.00 2550 ---- ---- ---- ---- 69.10 +3.90 65.20 2575 ---- ---- ---- ---- 66.20 +3.70 62.50 2600 ---- ---- ---- ---- 63.60 +3.70 59.90 2625 ---- ---- ---- ---- 61.10 +3.50 57.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 623.80 +16.40 607.40 1525 ---- ---- ---- ---- 599.40 +16.20 583.20 1550 ---- ---- ---- ---- 575.40 +15.90 559.50 1575 ---- ---- ---- ---- 551.80 +15.80 536.00 1600 ---- ---- ---- ---- 528.50 +15.50 513.00 1625 ---- ---- ---- ---- 505.50 +15.20 490.30 1650 ---- ---- ---- ---- 483.00 +15.00 468.00 1675 ---- ---- ---- ---- 460.80 +14.80 446.00 1680 ---- ---- ---- ---- 456.40 +14.70 441.70 1690 ---- ---- ---- ---- 447.60 +14.60 433.00 1700 ---- ---- ---- ---- 438.90 +14.40 424.50 1710 ---- ---- ---- ---- 430.30 +14.30 416.00 1720 ---- ---- ---- ---- 421.80 +14.30 407.50 1725 ---- ---- ---- ---- 417.50 +14.20 403.30 1730 ---- ---- ---- ---- 413.30 +14.20 399.10 1740 ---- ---- ---- ---- 404.90 +14.10 390.80 1750 ---- ---- ---- ---- 396.50 +13.90 382.60 1760 ---- ---- ---- ---- 388.30 +13.80 374.50 1770 ---- ---- ---- ---- 380.10 +13.70 366.40 1775 ---- ---- ---- ---- 376.00 +13.60 362.40 1780 ---- ---- ---- ---- 372.00 +13.60 358.40 1785 ---- ---- ---- ---- 368.00 +13.50 354.50 1790 ---- ---- ---- ---- 364.00 +13.40 350.60 1795 ---- ---- ---- ---- 360.00 +13.30 346.70 1800 ---- ---- ---- ---- 356.10 +13.30 342.80 1805 ---- ---- ---- ---- 352.10 +13.20 338.90 1810 ---- ---- ---- ---- 348.20 +13.10 335.10 1815 ---- ---- ---- ---- 344.40 +13.10 331.30 1820 ---- ---- ---- ---- 340.50 +13.00 327.50 1825 ---- ---- ---- ---- 336.70 +13.00 323.70 1830 ---- ---- ---- ---- 332.90 +12.90 320.00 1835 ---- ---- ---- ---- 329.10 +12.80 316.30 1840 ---- ---- ---- ---- 325.40 +12.80 312.60 1845 ---- ---- ---- ---- 321.70 +12.70 309.00 1850 ---- ---- ---- ---- 318.00 +12.60 305.40 1855 ---- ---- ---- ---- 314.40 +12.60 301.80 1860 ---- ---- ---- ---- 310.70 +12.40 298.30 1865 ---- ---- ---- ---- 307.10 +12.40 294.70 1870 ---- ---- ---- ---- 303.60 +12.40 291.20 1875 ---- ---- ---- ---- 300.00 +12.20 287.80 1880 ---- ---- ---- ---- 296.60 +12.20 284.40 1885 ---- ---- ---- ---- 293.10 +12.10 281.00 1890 ---- ---- ---- ---- 289.60 +12.00 277.60 1895 ---- ---- ---- ---- 286.20 +11.90 274.30 1900 ---- ---- ---- ---- 282.90 +11.90 271.00 1905 ---- ---- ---- ---- 279.50 +11.80 267.70 1910 ---- ---- ---- ---- 276.20 +11.70 264.50 1915 ---- ---- ---- ---- 272.90 +11.60 261.30 1920 ---- ---- ---- ---- 269.70 +11.60 258.10 1925 ---- ---- ---- ---- 266.50 +11.50 255.00 1930 ---- ---- ---- ---- 263.30 +11.40 251.90 1935 ---- ---- ---- ---- 260.10 +11.30 248.80 1940 ---- ---- ---- ---- 257.00 +11.30 245.70 1945 ---- ---- ---- ---- 253.90 +11.20 242.70 1950 ---- ---- ---- ---- 250.90 +11.20 239.70 1955 ---- ---- ---- ---- 247.80 +11.00 236.80 1960 ---- ---- ---- ---- 244.80 +10.90 233.90 1965 ---- ---- ---- ---- 241.90 +10.90 231.00 1970 ---- ---- ---- ---- 238.90 +10.80 228.10 1975 ---- ---- ---- ---- 236.00 +10.70 225.30 1980 ---- ---- ---- ---- 233.20 +10.70 222.50 1985 ---- ---- ---- ---- 230.30 +10.50 219.80 1990 ---- ---- ---- ---- 227.50 +10.50 217.00 1995 ---- ---- ---- ---- 224.70 +10.40 214.30 2000 ---- ---- ---- ---- 222.00 +10.30 211.70 2005 ---- ---- ---- ---- 219.30 +10.20 209.10 2010 ---- ---- ---- ---- 216.60 +10.10 206.50 2015 ---- ---- ---- ---- 214.00 +10.10 203.90 2020 ---- ---- ---- ---- 211.40 +10.00 201.40 2025 ---- ---- ---- ---- 208.80 +9.90 198.90 2030 ---- ---- ---- ---- 206.30 +9.80 196.50 2035 ---- ---- ---- ---- 203.80 +9.80 194.00 2040 ---- ---- ---- ---- 201.30 +9.60 191.70 2045 ---- ---- ---- ---- 198.90 +9.60 189.30 2050 ---- ---- ---- ---- 196.50 +9.50 187.00 2055 ---- ---- ---- ---- 194.20 +9.50 184.70 2060 ---- ---- ---- ---- 191.90 +9.40 182.50 2065 ---- ---- ---- ---- 189.60 +9.30 180.30 2070 ---- ---- ---- ---- 187.30 +9.20 178.10 2075 ---- ---- ---- ---- 185.10 +9.10 176.00 2080 ---- ---- ---- ---- 182.90 +9.00 173.90 2085 ---- ---- ---- ---- 180.80 +9.00 171.80 2090 ---- ---- ---- ---- 178.70 +8.90 169.80 2095 ---- ---- ---- ---- 176.60 +8.80 167.80 2100 ---- ---- ---- ---- 174.60 +8.80 165.80 2105 ---- ---- ---- ---- 172.60 +8.70 163.90 2110 ---- ---- ---- ---- 170.60 +8.60 162.00 2115 ---- ---- ---- ---- 168.70 +8.60 160.10 2120 ---- ---- ---- ---- 166.80 +8.50 158.30 2125 ---- ---- ---- ---- 164.90 +8.40 156.50 2130 ---- ---- ---- ---- 163.00 +8.30 154.70 2135 ---- ---- ---- ---- 161.20 +8.20 153.00 2140 ---- ---- ---- ---- 159.40 +8.10 151.30 2145 ---- ---- ---- ---- 157.70 +8.10 149.60 2150 ---- ---- ---- ---- 155.90 +8.00 147.90 2155 ---- ---- ---- ---- 154.20 +7.90 146.30 2160 ---- ---- ---- ---- 152.50 +7.80 144.70 2165 ---- ---- ---- ---- 150.90 +7.80 143.10 2170 ---- ---- ---- ---- 149.30 +7.80 141.50 2175 ---- ---- ---- ---- 147.70 +7.70 140.00 2180 ---- ---- ---- ---- 146.10 +7.60 138.50 2185 ---- ---- ---- ---- 144.60 +7.60 137.00 2190 ---- ---- ---- ---- 143.00 +7.40 135.60 2195 ---- ---- ---- ---- 141.50 +7.40 134.10 2200 ---- ---- ---- ---- 140.10 +7.40 132.70 2205 ---- ---- ---- ---- 138.60 +7.30 131.30 2210 ---- ---- ---- ---- 137.20 +7.20 130.00 2215 ---- ---- ---- ---- 135.80 +7.20 128.60 2220 ---- ---- ---- ---- 134.40 +7.10 127.30 2225 ---- ---- ---- ---- 133.00 +7.00 126.00 2230 ---- ---- ---- ---- 131.70 +7.00 124.70 2235 ---- ---- ---- ---- 130.40 +6.90 123.50 2240 ---- ---- ---- ---- 129.10 +6.90 122.20 2245 ---- ---- ---- ---- 127.80 +6.80 121.00 2250 ---- ---- ---- ---- 126.50 +6.70 119.80 2255 ---- ---- ---- ---- 125.30 +6.70 118.60 2260 ---- ---- ---- ---- 124.00 +6.60 117.40 2265 ---- ---- ---- ---- 122.80 +6.50 116.30 2270 ---- ---- ---- ---- 121.60 +6.50 115.10 2275 ---- ---- ---- ---- 120.40 +6.40 114.00 2280 ---- ---- ---- ---- 119.30 +6.40 112.90 2285 ---- ---- ---- ---- 118.10 +6.30 111.80 2290 ---- ---- ---- ---- 117.00 +6.30 110.70 2295 ---- ---- ---- ---- 115.80 +6.20 109.60 2300 ---- ---- ---- ---- 114.70 +6.10 108.60 2305 ---- ---- ---- ---- 113.60 +6.10 107.50 2310 ---- ---- ---- ---- 112.60 +6.10 106.50 2315 ---- ---- ---- ---- 111.50 +6.00 105.50 2320 ---- ---- ---- ---- 110.50 +6.00 104.50 2325 ---- ---- ---- ---- 109.40 +5.90 103.50 2330 ---- ---- ---- ---- 108.40 +5.80 102.60 2340 ---- ---- ---- ---- 106.40 +5.80 100.60 2350 ---- ---- ---- ---- 104.50 +5.70 98.80 2360 ---- ---- ---- ---- 102.60 +5.60 97.00 2370 ---- ---- ---- ---- 100.70 +5.50 95.20 2375 ---- ---- ---- ---- 99.80 +5.40 94.40 2380 ---- ---- ---- ---- 98.90 +5.40 93.50 2390 ---- ---- ---- ---- 97.20 +5.30 91.90 2400 ---- ---- ---- ---- 95.50 +5.20 90.30 2410 ---- ---- ---- ---- 93.80 +5.10 88.70 2420 ---- ---- ---- ---- 92.20 +5.00 87.20 2425 ---- ---- ---- ---- 91.40 +5.00 86.40 2430 ---- ---- ---- ---- 90.60 +4.90 85.70 2450 ---- ---- ---- ---- 87.60 +4.80 82.80 2475 ---- ---- ---- ---- 84.00 +4.60 79.40 2500 ---- ---- ---- ---- 80.70 +4.40 76.30 2525 ---- ---- ---- ---- 77.60 +4.30 73.30 2550 ---- ---- ---- ---- 74.60 +4.10 70.50 2575 ---- ---- ---- ---- 71.90 +3.90 68.00 2600 ---- ---- ---- ---- 69.30 +3.80 65.50 2625 ---- ---- ---- ---- 66.90 +3.70 63.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 637.50 +16.40 621.10 1525 ---- ---- ---- ---- 613.50 +16.30 597.20 1550 ---- ---- ---- ---- 589.70 +16.10 573.60 1575 ---- ---- ---- ---- 566.20 +15.80 550.40 1600 ---- ---- ---- ---- 543.10 +15.60 527.50 1625 ---- ---- ---- ---- 520.20 +15.40 504.80 1650 ---- ---- ---- ---- 497.70 +15.20 482.50 1675 ---- ---- ---- ---- 475.50 +14.90 460.60 1690 ---- ---- ---- ---- 462.30 +14.80 447.50 1700 ---- ---- ---- ---- 453.60 +14.70 438.90 1710 ---- ---- ---- ---- 444.90 +14.50 430.40 1720 ---- ---- ---- ---- 436.30 +14.40 421.90 1725 ---- ---- ---- ---- 432.00 +14.30 417.70 1730 ---- ---- ---- ---- 427.80 +14.40 413.40 1740 ---- ---- ---- ---- 419.30 +14.20 405.10 1750 ---- ---- ---- ---- 410.90 +14.10 396.80 1760 ---- ---- ---- ---- 402.60 +14.00 388.60 1770 ---- ---- ---- ---- 394.30 +13.80 380.50 1775 ---- ---- ---- ---- 390.20 +13.80 376.40 1780 ---- ---- ---- ---- 386.20 +13.80 372.40 1790 ---- ---- ---- ---- 378.10 +13.70 364.40 1795 ---- ---- ---- ---- 374.10 +13.60 360.50 1800 ---- ---- ---- ---- 370.10 +13.50 356.60 1805 ---- ---- ---- ---- 366.10 +13.40 352.70 1810 ---- ---- ---- ---- 362.20 +13.40 348.80 1815 ---- ---- ---- ---- 358.30 +13.40 344.90 1820 ---- ---- ---- ---- 354.40 +13.30 341.10 1825 ---- ---- ---- ---- 350.50 +13.20 337.30 1830 ---- ---- ---- ---- 346.70 +13.20 333.50 1835 ---- ---- ---- ---- 342.90 +13.10 329.80 1840 ---- ---- ---- ---- 339.10 +13.00 326.10 1845 ---- ---- ---- ---- 335.30 +12.90 322.40 1850 ---- ---- ---- ---- 331.60 +12.90 318.70 1855 ---- ---- ---- ---- 327.90 +12.80 315.10 1860 ---- ---- ---- ---- 324.20 +12.70 311.50 1865 ---- ---- ---- ---- 320.60 +12.70 307.90 1870 ---- ---- ---- ---- 317.00 +12.60 304.40 1875 ---- ---- ---- ---- 313.40 +12.50 300.90 1880 ---- ---- ---- ---- 309.90 +12.50 297.40 1885 ---- ---- ---- ---- 306.40 +12.40 294.00 1890 ---- ---- ---- ---- 302.90 +12.30 290.60 1895 ---- ---- ---- ---- 299.50 +12.30 287.20 1900 ---- ---- ---- ---- 296.10 +12.20 283.90 1905 ---- ---- ---- ---- 292.70 +12.10 280.60 1910 ---- ---- ---- ---- 289.30 +12.00 277.30 1915 ---- ---- ---- ---- 286.00 +11.90 274.10 1920 ---- ---- ---- ---- 282.70 +11.80 270.90 1925 ---- ---- ---- ---- 279.50 +11.80 267.70 1930 ---- ---- ---- ---- 276.30 +11.80 264.50 1935 ---- ---- ---- ---- 273.10 +11.70 261.40 1940 ---- ---- ---- ---- 269.90 +11.60 258.30 1945 ---- ---- ---- ---- 266.80 +11.50 255.30 1950 ---- ---- ---- ---- 263.70 +11.40 252.30 1955 ---- ---- ---- ---- 260.60 +11.30 249.30 1960 ---- ---- ---- ---- 257.60 +11.30 246.30 1965 ---- ---- ---- ---- 254.60 +11.20 243.40 1970 ---- ---- ---- ---- 251.60 +11.10 240.50 1975 ---- ---- ---- ---- 248.60 +11.00 237.60 1980 ---- ---- ---- ---- 245.70 +11.00 234.70 1985 ---- ---- ---- ---- 242.80 +10.90 231.90 1990 ---- ---- ---- ---- 239.90 +10.80 229.10 1995 ---- ---- ---- ---- 237.10 +10.80 226.30 2000 ---- ---- ---- ---- 234.20 +10.60 223.60 2005 ---- ---- ---- ---- 231.50 +10.60 220.90 2010 ---- ---- ---- ---- 228.70 +10.50 218.20 2015 ---- ---- ---- ---- 226.00 +10.40 215.60 2020 ---- ---- ---- ---- 223.30 +10.30 213.00 2025 ---- ---- ---- ---- 220.70 +10.30 210.40 2030 ---- ---- ---- ---- 218.10 +10.20 207.90 2035 ---- ---- ---- ---- 215.50 +10.10 205.40 2040 ---- ---- ---- ---- 213.00 +10.00 203.00 2045 ---- ---- ---- ---- 210.50 +9.90 200.60 2050 ---- ---- ---- ---- 208.10 +9.90 198.20 2055 ---- ---- ---- ---- 205.60 +9.70 195.90 2060 ---- ---- ---- ---- 203.30 +9.70 193.60 2065 ---- ---- ---- ---- 200.90 +9.60 191.30 2070 ---- ---- ---- ---- 198.60 +9.50 189.10 2075 ---- ---- ---- ---- 196.30 +9.50 186.80 2080 ---- ---- ---- ---- 194.10 +9.40 184.70 2085 ---- ---- ---- ---- 191.80 +9.30 182.50 2090 ---- ---- ---- ---- 189.60 +9.20 180.40 2095 ---- ---- ---- ---- 187.50 +9.20 178.30 2100 ---- ---- ---- ---- 185.30 +9.10 176.20 2105 ---- ---- ---- ---- 183.20 +9.00 174.20 2110 ---- ---- ---- ---- 181.10 +9.00 172.10 2115 ---- ---- ---- ---- 179.00 +8.90 170.10 2120 ---- ---- ---- ---- 176.90 +8.80 168.10 2125 ---- ---- ---- ---- 174.90 +8.70 166.20 2130 ---- ---- ---- ---- 172.90 +8.70 164.20 2135 ---- ---- ---- ---- 170.90 +8.60 162.30 2140 ---- ---- ---- ---- 168.90 +8.50 160.40 2145 ---- ---- ---- ---- 167.00 +8.50 158.50 2150 ---- ---- ---- ---- 165.00 +8.30 156.70 2155 ---- ---- ---- ---- 163.10 +8.30 154.80 2160 ---- ---- ---- ---- 161.20 +8.20 153.00 2165 ---- ---- ---- ---- 159.40 +8.20 151.20 2170 ---- ---- ---- ---- 157.50 +8.00 149.50 2175 ---- ---- ---- ---- 155.70 +8.00 147.70 2180 ---- ---- ---- ---- 153.90 +7.90 146.00 2185 ---- ---- ---- ---- 152.10 +7.80 144.30 2190 ---- ---- ---- ---- 150.40 +7.80 142.60 2195 ---- ---- ---- ---- 148.60 +7.70 140.90 2200 ---- ---- ---- ---- 146.90 +7.60 139.30 2205 ---- ---- ---- ---- 145.20 +7.60 137.60 2210 ---- ---- ---- ---- 143.60 +7.60 136.00 2215 ---- ---- ---- ---- 141.90 +7.50 134.40 2220 ---- ---- ---- ---- 140.30 +7.40 132.90 2225 ---- ---- ---- ---- 138.60 +7.30 131.30 2230 ---- ---- ---- ---- 137.00 +7.20 129.80 2235 ---- ---- ---- ---- 135.40 +7.20 128.20 2240 ---- ---- ---- ---- 133.90 +7.20 126.70 2245 ---- ---- ---- ---- 132.30 +7.00 125.30 2250 ---- ---- ---- ---- 130.80 +7.00 123.80 2255 ---- ---- ---- ---- 129.30 +6.90 122.40 2260 ---- ---- ---- ---- 127.80 +6.90 120.90 2265 ---- ---- ---- ---- 126.30 +6.80 119.50 2270 ---- ---- ---- ---- 124.90 +6.80 118.10 2275 ---- ---- ---- ---- 123.40 +6.70 116.70 2280 ---- ---- ---- ---- 122.00 +6.60 115.40 2285 ---- ---- ---- ---- 120.60 +6.60 114.00 2290 ---- ---- ---- ---- 119.20 +6.50 112.70 2295 ---- ---- ---- ---- 117.90 +6.50 111.40 2300 ---- ---- ---- ---- 116.50 +6.40 110.10 2305 ---- ---- ---- ---- 115.20 +6.40 108.80 2310 ---- ---- ---- ---- 113.80 +6.20 107.60 2315 ---- ---- ---- ---- 112.50 +6.20 106.30 2320 ---- ---- ---- ---- 111.20 +6.10 105.10 2325 ---- ---- ---- ---- 110.00 +6.10 103.90 2330 ---- ---- ---- ---- 108.70 +6.00 102.70 2335 ---- ---- ---- ---- 107.50 +6.00 101.50 2340 ---- ---- ---- ---- 106.20 +5.90 100.30 2350 ---- ---- ---- ---- 103.80 +5.80 98.00 2360 ---- ---- ---- ---- 101.50 +5.70 95.80 2370 ---- ---- ---- ---- 99.20 +5.60 93.60 2375 ---- ---- ---- ---- 98.10 +5.60 92.50 2380 ---- ---- ---- ---- 96.90 +5.50 91.40 2390 ---- ---- ---- ---- 94.80 +5.40 89.40 2400 ---- ---- ---- ---- 92.60 +5.30 87.30 2410 ---- ---- ---- ---- 90.50 +5.20 85.30 2420 ---- ---- ---- ---- 88.50 +5.10 83.40 2425 ---- ---- ---- ---- 87.50 +5.00 82.50 2430 ---- ---- ---- ---- 86.50 +5.00 81.50 2440 ---- ---- ---- ---- 84.60 +4.90 79.70 2450 ---- ---- ---- ---- 82.70 +4.80 77.90 2475 ---- ---- ---- ---- 78.20 +4.60 73.60 2500 ---- ---- ---- ---- 74.00 +4.40 69.60 2525 ---- ---- ---- ---- 70.00 +4.20 65.80 2550 ---- ---- ---- ---- 66.30 +4.00 62.30 2575 ---- ---- ---- ---- 62.80 +3.80 59.00 2600 ---- ---- ---- ---- 59.50 +3.60 55.90 2625 ---- ---- ---- ---- 56.40 +3.50 52.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1136.60 +17.10 1119.50 1025 ---- ---- ---- ---- 1111.60 +17.10 1094.50 1050 ---- ---- ---- ---- 1086.60 +17.10 1069.50 1075 ---- ---- ---- ---- 1061.60 +17.10 1044.50 1100 ---- ---- ---- ---- 1036.60 +17.10 1019.50 1125 ---- ---- ---- ---- 1011.60 +17.10 994.50 1130 ---- ---- ---- ---- 1006.60 +17.10 989.50 1140 ---- ---- ---- ---- 996.60 +17.10 979.50 1150 ---- ---- ---- ---- 986.60 +17.10 969.50 1160 ---- ---- ---- ---- 976.60 +17.10 959.50 1170 ---- ---- ---- ---- 966.60 +17.10 949.50 1175 ---- ---- ---- ---- 961.60 +17.10 944.50 1180 ---- ---- ---- ---- 956.60 +17.10 939.50 1190 ---- ---- ---- ---- 946.60 +17.10 929.50 1200 ---- ---- ---- ---- 936.60 +17.10 919.50 1210 ---- ---- ---- ---- 926.60 +17.10 909.50 1220 ---- ---- ---- ---- 916.60 +17.10 899.50 1225 ---- ---- ---- ---- 911.60 +17.10 894.50 1230 ---- ---- ---- ---- 906.60 +17.10 889.50 1235 ---- ---- ---- ---- 901.60 +17.10 884.50 1240 ---- ---- ---- ---- 896.60 +17.10 879.50 1245 ---- ---- ---- ---- 891.60 +17.10 874.50 1250 ---- ---- ---- ---- 886.60 +17.10 869.50 1255 ---- ---- ---- ---- 881.60 +17.10 864.50 1260 ---- ---- ---- ---- 876.60 +17.10 859.50 1265 ---- ---- ---- ---- 871.60 +17.10 854.50 1270 ---- ---- ---- ---- 866.60 +17.10 849.50 1275 ---- ---- ---- ---- 861.60 +17.10 844.50 1280 ---- ---- ---- ---- 856.60 +17.10 839.50 1285 ---- ---- ---- ---- 851.60 +17.10 834.50 1290 ---- ---- ---- ---- 846.60 +17.10 829.50 1295 ---- ---- ---- ---- 841.60 +17.10 824.50 1300 ---- ---- ---- ---- 836.60 +17.10 819.50 1305 ---- ---- ---- ---- 831.60 +17.10 814.50 1310 ---- ---- ---- ---- 826.60 +17.10 809.50 1315 ---- ---- ---- ---- 821.60 +17.10 804.50 1320 ---- ---- ---- ---- 816.60 +17.10 799.50 1325 ---- ---- ---- ---- 811.60 +17.10 794.50 1330 ---- ---- ---- ---- 806.60 +17.10 789.50 1335 ---- ---- ---- ---- 801.60 +17.10 784.50 1340 ---- ---- ---- ---- 796.60 +17.10 779.50 1345 ---- ---- ---- ---- 791.60 +17.10 774.50 1350 ---- ---- ---- ---- 786.60 +17.10 769.50 1355 ---- ---- ---- ---- 781.60 +17.10 764.50 1360 ---- ---- ---- ---- 776.60 +17.10 759.50 1365 ---- ---- ---- ---- 771.60 +17.10 754.50 1370 ---- ---- ---- ---- 766.60 +17.10 749.50 1375 ---- ---- ---- ---- 761.60 +17.10 744.50 1380 ---- ---- ---- ---- 756.60 +17.10 739.50 1385 ---- ---- ---- ---- 751.60 +17.10 734.50 1390 ---- ---- ---- ---- 746.60 +17.10 729.50 1395 ---- ---- ---- ---- 741.60 +17.10 724.50 1400 ---- ---- ---- ---- 736.60 +17.10 719.50 1405 ---- ---- ---- ---- 731.60 +17.10 714.50 1410 ---- ---- ---- ---- 726.60 +17.10 709.50 1415 ---- ---- ---- ---- 721.60 +17.10 704.50 1420 ---- ---- ---- ---- 716.60 +17.10 699.50 1425 ---- ---- ---- ---- 711.60 +17.10 694.50 1430 ---- ---- ---- ---- 706.60 +17.10 689.50 1435 ---- ---- ---- ---- 701.60 +17.10 684.50 1440 ---- ---- ---- ---- 696.60 +17.00 679.60 1445 ---- ---- ---- ---- 691.60 +17.00 674.60 1450 ---- ---- ---- ---- 686.60 +16.90 669.70 1455 ---- ---- ---- ---- 681.70 +16.90 664.80 1460 ---- ---- ---- ---- 676.70 +16.80 659.90 1465 ---- ---- ---- ---- 671.80 +16.80 655.00 1470 ---- ---- ---- ---- 666.80 +16.70 650.10 1475 ---- ---- ---- ---- 661.90 +16.70 645.20 1480 ---- ---- ---- ---- 657.10 +16.70 640.40 1485 ---- ---- ---- ---- 652.20 +16.60 635.60 1490 ---- ---- ---- ---- 647.30 +16.50 630.80 1495 ---- ---- ---- ---- 642.50 +16.50 626.00 1500 ---- ---- ---- ---- 637.70 +16.50 621.20 1505 ---- ---- ---- ---- 632.90 +16.50 616.40 1510 ---- ---- ---- ---- 628.10 +16.40 611.70 1515 ---- ---- ---- ---- 623.30 +16.30 607.00 1520 ---- ---- ---- ---- 618.50 +16.20 602.30 1525 ---- ---- ---- ---- 613.80 +16.30 597.50 1530 ---- ---- ---- ---- 609.00 +16.10 592.90 1535 ---- ---- ---- ---- 604.30 +16.10 588.20 1540 ---- ---- ---- ---- 599.60 +16.10 583.50 1545 ---- ---- ---- ---- 594.90 +16.00 578.90 1550 ---- ---- ---- ---- 590.20 +16.00 574.20 1555 ---- ---- ---- ---- 585.50 +15.90 569.60 1560 ---- ---- ---- ---- 580.90 +15.90 565.00 1565 ---- ---- ---- ---- 576.30 +15.90 560.40 1570 ---- ---- ---- ---- 571.60 +15.70 555.90 1575 ---- ---- ---- ---- 567.00 +15.70 551.30 1580 ---- ---- ---- ---- 562.40 +15.70 546.70 1585 ---- ---- ---- ---- 557.80 +15.60 542.20 1590 ---- ---- ---- ---- 553.30 +15.60 537.70 1595 ---- ---- ---- ---- 548.70 +15.50 533.20 1600 ---- ---- ---- ---- 544.20 +15.50 528.70 1605 ---- ---- ---- ---- 539.60 +15.40 524.20 1610 ---- ---- ---- ---- 535.10 +15.40 519.70 1615 ---- ---- ---- ---- 530.60 +15.30 515.30 1620 ---- ---- ---- ---- 526.10 +15.30 510.80 1625 ---- ---- ---- ---- 521.60 +15.20 506.40 1630 ---- ---- ---- ---- 517.20 +15.20 502.00 1635 ---- ---- ---- ---- 512.70 +15.10 497.60 1640 ---- ---- ---- ---- 508.30 +15.10 493.20 1645 ---- ---- ---- ---- 503.80 +15.00 488.80 1650 ---- ---- ---- ---- 499.40 +15.00 484.40 1655 ---- ---- ---- ---- 495.00 +14.90 480.10 1660 ---- ---- ---- ---- 490.60 +14.90 475.70 1665 ---- ---- ---- ---- 486.20 +14.80 471.40 1670 ---- ---- ---- ---- 481.90 +14.90 467.00 1675 ---- ---- ---- ---- 477.50 +14.80 462.70 1680 ---- ---- ---- ---- 473.10 +14.70 458.40 1685 ---- ---- ---- ---- 468.80 +14.70 454.10 1690 ---- ---- ---- ---- 464.50 +14.60 449.90 1695 ---- ---- ---- ---- 460.20 +14.60 445.60 1700 ---- ---- ---- ---- 455.90 +14.50 441.40 1705 ---- ---- ---- ---- 451.60 +14.50 437.10 1710 ---- ---- ---- ---- 447.30 +14.40 432.90 1715 ---- ---- ---- ---- 443.00 +14.30 428.70 1720 ---- ---- ---- ---- 438.80 +14.30 424.50 1725 ---- ---- ---- ---- 434.50 +14.20 420.30 1730 ---- ---- ---- ---- 430.30 +14.20 416.10 1735 ---- ---- ---- ---- 426.10 +14.10 412.00 1740 ---- ---- ---- ---- 421.90 +14.10 407.80 1745 ---- ---- ---- ---- 417.70 +14.00 403.70 1750 ---- ---- ---- ---- 413.60 +14.00 399.60 1755 ---- ---- ---- ---- 409.40 +13.90 395.50 1760 ---- ---- ---- ---- 405.30 +13.90 391.40 1765 ---- ---- ---- ---- 401.20 +13.80 387.40 1770 ---- ---- ---- ---- 397.10 +13.80 383.30 1775 ---- ---- ---- ---- 393.00 +13.70 379.30 1780 ---- ---- ---- ---- 389.00 +13.70 375.30 1785 ---- ---- ---- ---- 384.90 +13.60 371.30 1790 ---- ---- ---- ---- 380.90 +13.50 367.40 1795 ---- ---- ---- ---- 376.90 +13.50 363.40 1800 ---- ---- ---- ---- 372.90 +13.40 359.50 1805 ---- ---- ---- ---- 369.00 +13.40 355.60 1810 ---- ---- ---- ---- 365.10 +13.30 351.80 1815 ---- ---- ---- ---- 361.20 +13.30 347.90 1820 ---- ---- ---- ---- 357.30 +13.20 344.10 1825 ---- ---- ---- ---- 353.40 +13.10 340.30 1830 ---- ---- ---- ---- 349.60 +13.10 336.50 1835 ---- ---- ---- ---- 345.80 +13.00 332.80 1840 ---- ---- ---- ---- 342.00 +12.90 329.10 1845 ---- ---- ---- ---- 338.30 +12.90 325.40 1850 ---- ---- ---- ---- 334.60 +12.80 321.80 1855 ---- ---- ---- ---- 330.90 +12.80 318.10 1860 ---- ---- ---- ---- 327.20 +12.70 314.50 1865 ---- ---- ---- ---- 323.60 +12.60 311.00 1870 ---- ---- ---- ---- 320.00 +12.50 307.50 1875 ---- ---- ---- ---- 316.40 +12.40 304.00 1880 ---- ---- ---- ---- 312.90 +12.40 300.50 1885 ---- ---- ---- ---- 309.40 +12.30 297.10 1890 ---- ---- ---- ---- 305.90 +12.20 293.70 1895 ---- ---- ---- ---- 302.50 +12.20 290.30 1900 ---- ---- ---- ---- 299.10 +12.10 287.00 1905 ---- ---- ---- ---- 295.80 +12.10 283.70 1910 ---- ---- ---- ---- 292.50 +12.00 280.50 1915 ---- ---- ---- ---- 289.20 +11.90 277.30 1920 ---- ---- ---- ---- 285.90 +11.80 274.10 1925 ---- ---- ---- ---- 282.70 +11.70 271.00 1930 ---- ---- ---- ---- 279.50 +11.70 267.80 1935 ---- ---- ---- ---- 276.40 +11.60 264.80 1940 ---- ---- ---- ---- 273.20 +11.50 261.70 1945 ---- ---- ---- ---- 270.10 +11.40 258.70 1950 ---- ---- ---- ---- 267.10 +11.40 255.70 1955 ---- ---- ---- ---- 264.10 +11.30 252.80 1960 ---- ---- ---- ---- 261.10 +11.20 249.90 1965 ---- ---- ---- ---- 258.10 +11.10 247.00 1970 ---- ---- ---- ---- 255.20 +11.10 244.10 1975 ---- ---- ---- ---- 252.30 +11.00 241.30 1980 ---- ---- ---- ---- 249.40 +10.90 238.50 1985 ---- ---- ---- ---- 246.60 +10.80 235.80 1990 ---- ---- ---- ---- 243.80 +10.80 233.00 1995 ---- ---- ---- ---- 241.00 +10.70 230.30 2000 ---- ---- ---- ---- 238.30 +10.60 227.70 266 2005 ---- ---- ---- ---- 235.60 +10.60 225.00 2010 ---- ---- ---- ---- 232.90 +10.50 222.40 2015 ---- ---- ---- ---- 230.20 +10.30 219.90 2020 ---- ---- ---- ---- 227.60 +10.30 217.30 2025 ---- ---- ---- ---- 225.00 +10.20 214.80 2030 ---- ---- ---- ---- 222.50 +10.20 212.30 2035 ---- ---- ---- ---- 220.00 +10.10 209.90 2040 ---- ---- ---- ---- 217.50 +10.00 207.50 2045 ---- ---- ---- ---- 215.00 +9.90 205.10 2050 ---- ---- ---- ---- 212.60 +9.90 202.70 2055 ---- ---- ---- ---- 210.20 +9.80 200.40 2060 ---- ---- ---- ---- 207.80 +9.70 198.10 2065 ---- ---- ---- ---- 205.50 +9.60 195.90 2070 ---- ---- ---- ---- 203.20 +9.60 193.60 2075 ---- ---- ---- ---- 200.90 +9.40 191.50 2080 ---- ---- ---- ---- 198.70 +9.40 189.30 2085 ---- ---- ---- ---- 196.50 +9.30 187.20 2090 ---- ---- ---- ---- 194.30 +9.20 185.10 2095 ---- ---- ---- ---- 192.20 +9.20 183.00 2100 ---- ---- ---- ---- 190.10 +9.10 181.00 350 2105 ---- ---- ---- ---- 188.10 +9.10 179.00 2110 ---- ---- ---- ---- 186.00 +8.90 177.10 2115 ---- ---- ---- ---- 184.10 +8.90 175.20 2120 ---- ---- ---- ---- 182.10 +8.80 173.30 2125 ---- ---- ---- ---- 180.20 +8.80 171.40 2130 ---- ---- ---- ---- 178.30 +8.70 169.60 2135 ---- ---- ---- ---- 176.40 +8.60 167.80 2140 ---- ---- ---- ---- 174.60 +8.50 166.10 2145 ---- ---- ---- ---- 172.80 +8.50 164.30 2150 ---- ---- ---- ---- 171.00 +8.40 162.60 2155 ---- ---- ---- ---- 169.30 +8.30 161.00 2160 ---- ---- ---- ---- 167.60 +8.30 159.30 2165 ---- ---- ---- ---- 165.90 +8.20 157.70 2170 ---- ---- ---- ---- 164.20 +8.10 156.10 2175 ---- ---- ---- ---- 162.60 +8.10 154.50 2180 ---- ---- ---- ---- 161.00 +8.00 153.00 2185 ---- ---- ---- ---- 159.40 +7.90 151.50 2190 ---- ---- ---- ---- 157.90 +7.90 150.00 2195 ---- ---- ---- ---- 156.30 +7.80 148.50 2200 ---- ---- ---- ---- 154.80 +7.70 147.10 2205 ---- ---- ---- ---- 153.30 +7.60 145.70 2210 ---- ---- ---- ---- 151.90 +7.60 144.30 2215 ---- ---- ---- ---- 150.40 +7.50 142.90 2220 ---- ---- ---- ---- 149.00 +7.50 141.50 2225 ---- ---- ---- ---- 147.60 +7.40 140.20 2230 ---- ---- ---- ---- 146.20 +7.30 138.90 2235 ---- ---- ---- ---- 144.90 +7.30 137.60 2240 ---- ---- ---- ---- 143.50 +7.20 136.30 2245 ---- ---- ---- ---- 142.20 +7.20 135.00 2250 ---- ---- ---- ---- 140.90 +7.10 133.80 2255 ---- ---- ---- ---- 139.60 +7.10 132.50 2260 ---- ---- ---- ---- 138.30 +7.00 131.30 2265 ---- ---- ---- ---- 137.10 +7.00 130.10 2270 ---- ---- ---- ---- 135.80 +6.90 128.90 2275 ---- ---- ---- ---- 134.60 +6.90 127.70 2280 ---- ---- ---- ---- 133.40 +6.80 126.60 2285 ---- ---- ---- ---- 132.20 +6.80 125.40 2290 ---- ---- ---- ---- 131.00 +6.70 124.30 2295 ---- ---- ---- ---- 129.80 +6.60 123.20 2300 ---- ---- ---- ---- 128.60 +6.50 122.10 2305 ---- ---- ---- ---- 127.50 +6.50 121.00 2310 ---- ---- ---- ---- 126.30 +6.40 119.90 2315 ---- ---- ---- ---- 125.20 +6.40 118.80 2320 ---- ---- ---- ---- 124.10 +6.40 117.70 2325 ---- ---- ---- ---- 123.00 +6.30 116.70 2330 ---- ---- ---- ---- 121.90 +6.20 115.70 2335 ---- ---- ---- ---- 120.80 +6.20 114.60 2340 ---- ---- ---- ---- 119.80 +6.20 113.60 2345 ---- ---- ---- ---- 118.70 +6.10 112.60 2350 ---- ---- ---- ---- 117.70 +6.10 111.60 2355 ---- ---- ---- ---- 116.70 +6.10 110.60 2360 ---- ---- ---- ---- 115.60 +5.90 109.70 2365 ---- ---- ---- ---- 114.60 +5.90 108.70 2370 ---- ---- ---- ---- 113.60 +5.80 107.80 2375 ---- ---- ---- ---- 112.70 +5.90 106.80 2380 ---- ---- ---- ---- 111.70 +5.80 105.90 2390 ---- ---- ---- ---- 109.80 +5.70 104.10 2400 ---- ---- ---- ---- 107.90 +5.60 102.30 1 2410 ---- ---- ---- ---- 106.00 +5.50 100.50 2420 ---- ---- ---- ---- 104.20 +5.40 98.80 2425 ---- ---- ---- ---- 103.40 +5.40 98.00 2430 ---- ---- ---- ---- 102.50 +5.40 97.10 2440 ---- ---- ---- ---- 100.80 +5.30 95.50 2450 ---- ---- ---- ---- 99.10 +5.20 93.90 2460 ---- ---- ---- ---- 97.40 +5.10 92.30 2470 ---- ---- ---- ---- 95.80 +5.00 90.80 2475 ---- ---- ---- ---- 95.00 +5.00 90.00 2500 ---- ---- ---- ---- 91.10 +4.80 86.30 3260 2525 ---- ---- ---- ---- 87.50 +4.60 82.90 2550 ---- ---- ---- ---- 84.00 +4.50 79.50 2575 ---- ---- ---- ---- 80.70 +4.30 76.40 2600 ---- ---- ---- ---- 77.50 +4.10 73.40 2625 ---- ---- ---- ---- 74.60 +4.00 70.60 2650 ---- ---- ---- ---- 71.70 +3.80 67.90 3000 ---- ---- ---- ---- 43.60 +2.40 41.20 338 3500 ---- ---- ---- ---- 25.30 +1.30 24.00 4 4000 ---- ---- ---- ---- 17.60 +1.00 16.60 7 950 ---- ---- ---- ---- 1186.60 +17.10 1169.50 975 ---- ---- ---- ---- 1161.60 +17.10 1144.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1149.00 +17.10 1131.90 1050 ---- ---- ---- ---- 1124.00 +17.10 1106.90 1075 ---- ---- ---- ---- 1099.00 +17.10 1081.90 1100 ---- ---- ---- ---- 1074.00 +17.10 1056.90 1125 ---- ---- ---- ---- 1049.00 +17.10 1031.90 1150 ---- ---- ---- ---- 1024.00 +17.10 1006.90 1175 ---- ---- ---- ---- 999.00 +17.10 981.90 1200 ---- ---- ---- ---- 974.00 +17.10 956.90 1220 ---- ---- ---- ---- 954.00 +17.10 936.90 1225 ---- ---- ---- ---- 949.00 +17.10 931.90 1230 ---- ---- ---- ---- 944.00 +17.10 926.90 1240 ---- ---- ---- ---- 934.00 +17.10 916.90 1250 ---- ---- ---- ---- 924.00 +17.10 906.90 1260 ---- ---- ---- ---- 914.00 +17.10 896.90 1270 ---- ---- ---- ---- 904.00 +17.10 886.90 1275 ---- ---- ---- ---- 899.00 +17.10 881.90 1280 ---- ---- ---- ---- 894.00 +17.10 876.90 1290 ---- ---- ---- ---- 884.00 +17.10 866.90 1300 ---- ---- ---- ---- 874.00 +17.10 856.90 1310 ---- ---- ---- ---- 864.00 +17.10 846.90 1315 ---- ---- ---- ---- 859.00 +17.10 841.90 1320 ---- ---- ---- ---- 854.00 +17.10 836.90 1325 ---- ---- ---- ---- 849.00 +17.10 831.90 1330 ---- ---- ---- ---- 844.00 +17.10 826.90 1335 ---- ---- ---- ---- 839.00 +17.10 821.90 1340 ---- ---- ---- ---- 834.00 +17.10 816.90 1345 ---- ---- ---- ---- 829.00 +17.10 811.90 1350 ---- ---- ---- ---- 824.00 +17.10 806.90 1355 ---- ---- ---- ---- 819.00 +17.10 801.90 1360 ---- ---- ---- ---- 814.00 +17.10 796.90 1365 ---- ---- ---- ---- 809.00 +17.10 791.90 1370 ---- ---- ---- ---- 804.00 +17.10 786.90 1375 ---- ---- ---- ---- 799.00 +17.10 781.90 1380 ---- ---- ---- ---- 794.00 +17.10 776.90 1385 ---- ---- ---- ---- 789.00 +17.10 771.90 1390 ---- ---- ---- ---- 784.00 +17.10 766.90 1395 ---- ---- ---- ---- 779.00 +17.10 761.90 1400 ---- ---- ---- ---- 774.00 +17.10 756.90 1405 ---- ---- ---- ---- 769.00 +17.00 752.00 1410 ---- ---- ---- ---- 764.00 +17.00 747.00 1415 ---- ---- ---- ---- 759.00 +16.90 742.10 1420 ---- ---- ---- ---- 754.10 +16.90 737.20 1425 ---- ---- ---- ---- 749.10 +16.90 732.20 1430 ---- ---- ---- ---- 744.20 +16.80 727.40 1435 ---- ---- ---- ---- 739.20 +16.70 722.50 1440 ---- ---- ---- ---- 734.30 +16.70 717.60 1445 ---- ---- ---- ---- 729.40 +16.60 712.80 1450 ---- ---- ---- ---- 724.60 +16.60 708.00 1455 ---- ---- ---- ---- 719.70 +16.50 703.20 1460 ---- ---- ---- ---- 714.90 +16.50 698.40 1465 ---- ---- ---- ---- 710.00 +16.40 693.60 1470 ---- ---- ---- ---- 705.20 +16.40 688.80 1475 ---- ---- ---- ---- 700.40 +16.30 684.10 1480 ---- ---- ---- ---- 695.70 +16.40 679.30 1485 ---- ---- ---- ---- 690.90 +16.30 674.60 1490 ---- ---- ---- ---- 686.10 +16.20 669.90 1495 ---- ---- ---- ---- 681.40 +16.20 665.20 1500 ---- ---- ---- ---- 676.70 +16.20 660.50 1505 ---- ---- ---- ---- 672.00 +16.10 655.90 1510 ---- ---- ---- ---- 667.30 +16.10 651.20 1515 ---- ---- ---- ---- 662.60 +16.00 646.60 1520 ---- ---- ---- ---- 657.90 +15.90 642.00 1525 ---- ---- ---- ---- 653.30 +15.90 637.40 1530 ---- ---- ---- ---- 648.70 +15.90 632.80 1535 ---- ---- ---- ---- 644.10 +15.90 628.20 1540 ---- ---- ---- ---- 639.50 +15.80 623.70 1545 ---- ---- ---- ---- 634.90 +15.70 619.20 1550 ---- ---- ---- ---- 630.30 +15.70 614.60 1555 ---- ---- ---- ---- 625.70 +15.60 610.10 1560 ---- ---- ---- ---- 621.20 +15.60 605.60 1565 ---- ---- ---- ---- 616.70 +15.50 601.20 1570 ---- ---- ---- ---- 612.20 +15.50 596.70 1575 ---- ---- ---- ---- 607.70 +15.50 592.20 1580 ---- ---- ---- ---- 603.20 +15.40 587.80 1585 ---- ---- ---- ---- 598.70 +15.30 583.40 1590 ---- ---- ---- ---- 594.30 +15.30 579.00 1595 ---- ---- ---- ---- 589.80 +15.20 574.60 1600 ---- ---- ---- ---- 585.40 +15.20 570.20 1605 ---- ---- ---- ---- 581.00 +15.20 565.80 1610 ---- ---- ---- ---- 576.60 +15.10 561.50 1615 ---- ---- ---- ---- 572.20 +15.10 557.10 1620 ---- ---- ---- ---- 567.80 +15.00 552.80 1625 ---- ---- ---- ---- 563.50 +15.00 548.50 1630 ---- ---- ---- ---- 559.10 +14.90 544.20 1635 ---- ---- ---- ---- 554.80 +14.90 539.90 1640 ---- ---- ---- ---- 550.50 +14.80 535.70 1645 ---- ---- ---- ---- 546.20 +14.80 531.40 1650 ---- ---- ---- ---- 541.90 +14.80 527.10 1655 ---- ---- ---- ---- 537.60 +14.70 522.90 1660 ---- ---- ---- ---- 533.30 +14.60 518.70 1665 ---- ---- ---- ---- 529.00 +14.50 514.50 1670 ---- ---- ---- ---- 524.80 +14.50 510.30 1675 ---- ---- ---- ---- 520.60 +14.50 506.10 1680 ---- ---- ---- ---- 516.30 +14.40 501.90 1685 ---- ---- ---- ---- 512.10 +14.40 497.70 1690 ---- ---- ---- ---- 507.90 +14.30 493.60 1695 ---- ---- ---- ---- 503.70 +14.30 489.40 1700 ---- ---- ---- ---- 499.50 +14.20 485.30 1705 ---- ---- ---- ---- 495.40 +14.20 481.20 1710 ---- ---- ---- ---- 491.20 +14.10 477.10 1715 ---- ---- ---- ---- 487.00 +14.00 473.00 1720 ---- ---- ---- ---- 482.90 +14.00 468.90 1725 ---- ---- ---- ---- 478.80 +14.00 464.80 1730 ---- ---- ---- ---- 474.60 +13.90 460.70 1735 ---- ---- ---- ---- 470.50 +13.90 456.60 1740 ---- ---- ---- ---- 466.40 +13.80 452.60 1745 ---- ---- ---- ---- 462.30 +13.80 448.50 1750 ---- ---- ---- ---- 458.30 +13.80 444.50 1755 ---- ---- ---- ---- 454.20 +13.70 440.50 1760 ---- ---- ---- ---- 450.10 +13.60 436.50 1765 ---- ---- ---- ---- 446.10 +13.60 432.50 1770 ---- ---- ---- ---- 442.10 +13.60 428.50 1775 ---- ---- ---- ---- 438.10 +13.50 424.60 1780 ---- ---- ---- ---- 434.10 +13.50 420.60 1785 ---- ---- ---- ---- 430.10 +13.40 416.70 1790 ---- ---- ---- ---- 426.10 +13.30 412.80 1795 ---- ---- ---- ---- 422.20 +13.30 408.90 1800 ---- ---- ---- ---- 418.20 +13.20 405.00 1805 ---- ---- ---- ---- 414.30 +13.20 401.10 1810 ---- ---- ---- ---- 410.40 +13.10 397.30 1815 ---- ---- ---- ---- 406.50 +13.10 393.40 1820 ---- ---- ---- ---- 402.70 +13.10 389.60 1825 ---- ---- ---- ---- 398.80 +13.00 385.80 1830 ---- ---- ---- ---- 395.00 +12.90 382.10 1835 ---- ---- ---- ---- 391.20 +12.90 378.30 1840 ---- ---- ---- ---- 387.40 +12.80 374.60 1845 ---- ---- ---- ---- 383.60 +12.70 370.90 1850 ---- ---- ---- ---- 379.90 +12.70 367.20 1855 ---- ---- ---- ---- 376.20 +12.70 363.50 1860 ---- ---- ---- ---- 372.50 +12.60 359.90 1865 ---- ---- ---- ---- 368.80 +12.50 356.30 1870 ---- ---- ---- ---- 365.20 +12.50 352.70 1875 ---- ---- ---- ---- 361.60 +12.50 349.10 1880 ---- ---- ---- ---- 358.00 +12.40 345.60 1885 ---- ---- ---- ---- 354.40 +12.30 342.10 1890 ---- ---- ---- ---- 350.90 +12.20 338.70 1895 ---- ---- ---- ---- 347.40 +12.20 335.20 1900 ---- ---- ---- ---- 343.90 +12.10 331.80 1905 ---- ---- ---- ---- 340.50 +12.10 328.40 1910 ---- ---- ---- ---- 337.10 +12.00 325.10 1915 ---- ---- ---- ---- 333.70 +11.90 321.80 1920 ---- ---- ---- ---- 330.40 +11.90 318.50 1925 ---- ---- ---- ---- 327.10 +11.80 315.30 1930 ---- ---- ---- ---- 323.80 +11.70 312.10 1935 ---- ---- ---- ---- 320.60 +11.70 308.90 1940 ---- ---- ---- ---- 317.40 +11.60 305.80 1945 ---- ---- ---- ---- 314.20 +11.50 302.70 1950 ---- ---- ---- ---- 311.10 +11.50 299.60 1955 ---- ---- ---- ---- 308.00 +11.40 296.60 1960 ---- ---- ---- ---- 304.90 +11.30 293.60 1965 ---- ---- ---- ---- 301.90 +11.30 290.60 1970 ---- ---- ---- ---- 298.90 +11.20 287.70 1975 ---- ---- ---- ---- 295.90 +11.10 284.80 1980 ---- ---- ---- ---- 293.00 +11.10 281.90 1985 ---- ---- ---- ---- 290.10 +11.00 279.10 1990 ---- ---- ---- ---- 287.20 +10.90 276.30 1995 ---- ---- ---- ---- 284.40 +10.90 273.50 2000 ---- ---- ---- ---- 281.60 +10.80 270.80 2005 ---- ---- ---- ---- 278.80 +10.70 268.10 2010 ---- ---- ---- ---- 276.10 +10.70 265.40 2015 ---- ---- ---- ---- 273.40 +10.60 262.80 2020 ---- ---- ---- ---- 270.70 +10.50 260.20 2025 ---- ---- ---- ---- 268.10 +10.50 257.60 2030 ---- ---- ---- ---- 265.50 +10.50 255.00 2035 ---- ---- ---- ---- 262.90 +10.40 252.50 2040 ---- ---- ---- ---- 260.40 +10.30 250.10 2045 ---- ---- ---- ---- 257.90 +10.30 247.60 2050 ---- ---- ---- ---- 255.40 +10.20 245.20 2055 ---- ---- ---- ---- 252.90 +10.10 242.80 2060 ---- ---- ---- ---- 250.50 +10.00 240.50 2065 ---- ---- ---- ---- 248.20 +10.00 238.20 2070 ---- ---- ---- ---- 245.80 +9.90 235.90 2075 ---- ---- ---- ---- 243.50 +9.90 233.60 2080 ---- ---- ---- ---- 241.20 +9.80 231.40 2085 ---- ---- ---- ---- 238.90 +9.70 229.20 2090 ---- ---- ---- ---- 236.70 +9.60 227.10 2095 ---- ---- ---- ---- 234.50 +9.60 224.90 2100 ---- ---- ---- ---- 232.30 +9.50 222.80 2105 ---- ---- ---- ---- 230.20 +9.50 220.70 2110 ---- ---- ---- ---- 228.10 +9.40 218.70 2115 ---- ---- ---- ---- 226.00 +9.30 216.70 2120 ---- ---- ---- ---- 224.00 +9.30 214.70 2125 ---- ---- ---- ---- 222.00 +9.20 212.80 2130 ---- ---- ---- ---- 220.00 +9.20 210.80 2135 ---- ---- ---- ---- 218.00 +9.10 208.90 2140 ---- ---- ---- ---- 216.10 +9.00 207.10 2145 ---- ---- ---- ---- 214.20 +9.00 205.20 2150 ---- ---- ---- ---- 212.30 +8.90 203.40 2155 ---- ---- ---- ---- 210.50 +8.90 201.60 2160 ---- ---- ---- ---- 208.60 +8.70 199.90 2165 ---- ---- ---- ---- 206.80 +8.70 198.10 2170 ---- ---- ---- ---- 205.10 +8.70 196.40 2175 ---- ---- ---- ---- 203.30 +8.60 194.70 2180 ---- ---- ---- ---- 201.60 +8.50 193.10 2185 ---- ---- ---- ---- 199.90 +8.50 191.40 2190 ---- ---- ---- ---- 198.30 +8.50 189.80 2195 ---- ---- ---- ---- 196.60 +8.40 188.20 2200 ---- ---- ---- ---- 195.00 +8.30 186.70 2205 ---- ---- ---- ---- 193.40 +8.30 185.10 2210 ---- ---- ---- ---- 191.80 +8.20 183.60 2215 ---- ---- ---- ---- 190.30 +8.20 182.10 2220 ---- ---- ---- ---- 188.80 +8.10 180.70 2225 ---- ---- ---- ---- 187.30 +8.10 179.20 2230 ---- ---- ---- ---- 185.80 +8.00 177.80 2235 ---- ---- ---- ---- 184.30 +7.90 176.40 2240 ---- ---- ---- ---- 182.90 +7.90 175.00 2245 ---- ---- ---- ---- 181.50 +7.90 173.60 2250 ---- ---- ---- ---- 180.10 +7.80 172.30 2255 ---- ---- ---- ---- 178.70 +7.70 171.00 2260 ---- ---- ---- ---- 177.30 +7.60 169.70 2265 ---- ---- ---- ---- 176.00 +7.60 168.40 2270 ---- ---- ---- ---- 174.70 +7.60 167.10 2275 ---- ---- ---- ---- 173.40 +7.60 165.80 2280 ---- ---- ---- ---- 172.10 +7.50 164.60 2285 ---- ---- ---- ---- 170.80 +7.40 163.40 2290 ---- ---- ---- ---- 169.60 +7.40 162.20 2295 ---- ---- ---- ---- 168.30 +7.30 161.00 2300 ---- ---- ---- ---- 167.10 +7.30 159.80 2305 ---- ---- ---- ---- 165.90 +7.20 158.70 2310 ---- ---- ---- ---- 164.70 +7.20 157.50 2315 ---- ---- ---- ---- 163.50 +7.10 156.40 2320 ---- ---- ---- ---- 162.40 +7.10 155.30 2325 ---- ---- ---- ---- 161.30 +7.10 154.20 2330 ---- ---- ---- ---- 160.10 +7.00 153.10 2335 ---- ---- ---- ---- 159.00 +6.90 152.10 2340 ---- ---- ---- ---- 157.90 +6.90 151.00 2345 ---- ---- ---- ---- 156.80 +6.80 150.00 2350 ---- ---- ---- ---- 155.80 +6.80 149.00 2355 ---- ---- ---- ---- 154.70 +6.80 147.90 2360 ---- ---- ---- ---- 153.70 +6.80 146.90 2365 ---- ---- ---- ---- 152.60 +6.60 146.00 2370 ---- ---- ---- ---- 151.60 +6.60 145.00 2375 ---- ---- ---- ---- 150.60 +6.60 144.00 2380 ---- ---- ---- ---- 149.60 +6.50 143.10 2390 ---- ---- ---- ---- 147.70 +6.50 141.20 2400 ---- ---- ---- ---- 145.80 +6.40 139.40 2410 ---- ---- ---- ---- 143.90 +6.30 137.60 2420 ---- ---- ---- ---- 142.10 +6.20 135.90 2425 ---- ---- ---- ---- 141.20 +6.20 135.00 2430 ---- ---- ---- ---- 140.40 +6.20 134.20 2440 ---- ---- ---- ---- 138.60 +6.00 132.60 2450 ---- ---- ---- ---- 137.00 +6.10 130.90 2460 ---- ---- ---- ---- 135.30 +5.90 129.40 2470 ---- ---- ---- ---- 133.70 +5.90 127.80 2475 ---- ---- ---- ---- 132.90 +5.80 127.10 2480 ---- ---- ---- ---- 132.20 +5.80 126.40 2500 ---- ---- ---- ---- 129.10 +5.60 123.50 2525 ---- ---- ---- ---- 125.50 +5.50 120.00 2550 ---- ---- ---- ---- 122.20 +5.40 116.80 2575 ---- ---- ---- ---- 119.00 +5.20 113.80 2600 ---- ---- ---- ---- 116.00 +5.10 110.90 2625 ---- ---- ---- ---- 113.10 +4.90 108.20 2650 ---- ---- ---- ---- 110.40 +4.80 105.60 2675 ---- ---- ---- ---- 107.90 +4.70 103.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1125.20 +17.10 1108.10 1100 ---- ---- ---- ---- 1100.20 +17.10 1083.10 1125 ---- ---- ---- ---- 1075.20 +17.10 1058.10 1150 ---- ---- ---- ---- 1050.20 +17.10 1033.10 1175 ---- ---- ---- ---- 1025.20 +17.10 1008.10 1200 ---- ---- ---- ---- 1000.20 +17.10 983.10 1225 ---- ---- ---- ---- 975.20 +17.10 958.10 1250 ---- ---- ---- ---- 950.20 +17.10 933.10 1270 ---- ---- ---- ---- 930.20 +17.10 913.10 1275 ---- ---- ---- ---- 925.20 +17.10 908.10 1280 ---- ---- ---- ---- 920.20 +17.10 903.10 1290 ---- ---- ---- ---- 910.20 +17.10 893.10 1300 ---- ---- ---- ---- 900.20 +17.10 883.10 1310 ---- ---- ---- ---- 890.20 +17.10 873.10 1320 ---- ---- ---- ---- 880.20 +17.10 863.10 1325 ---- ---- ---- ---- 875.20 +17.10 858.10 1330 ---- ---- ---- ---- 870.20 +17.10 853.10 1340 ---- ---- ---- ---- 860.20 +17.10 843.10 1350 ---- ---- ---- ---- 850.20 +17.00 833.20 1360 ---- ---- ---- ---- 840.20 +16.90 823.30 1370 ---- ---- ---- ---- 830.30 +16.80 813.50 1375 ---- ---- ---- ---- 825.40 +16.80 808.60 1380 ---- ---- ---- ---- 820.50 +16.70 803.80 1385 ---- ---- ---- ---- 815.60 +16.70 798.90 1390 ---- ---- ---- ---- 810.70 +16.60 794.10 1395 ---- ---- ---- ---- 805.90 +16.60 789.30 1400 ---- ---- ---- ---- 801.00 +16.50 784.50 1405 ---- ---- ---- ---- 796.20 +16.50 779.70 1410 ---- ---- ---- ---- 791.40 +16.50 774.90 1415 ---- ---- ---- ---- 786.60 +16.40 770.20 1420 ---- ---- ---- ---- 781.80 +16.40 765.40 1425 ---- ---- ---- ---- 777.00 +16.30 760.70 1430 ---- ---- ---- ---- 772.30 +16.30 756.00 1435 ---- ---- ---- ---- 767.50 +16.20 751.30 1440 ---- ---- ---- ---- 762.80 +16.20 746.60 1445 ---- ---- ---- ---- 758.10 +16.10 742.00 1450 ---- ---- ---- ---- 753.40 +16.10 737.30 1455 ---- ---- ---- ---- 748.70 +16.00 732.70 1460 ---- ---- ---- ---- 744.10 +16.00 728.10 1465 ---- ---- ---- ---- 739.40 +16.00 723.40 1470 ---- ---- ---- ---- 734.80 +15.90 718.90 1475 ---- ---- ---- ---- 730.10 +15.80 714.30 1480 ---- ---- ---- ---- 725.50 +15.80 709.70 1485 ---- ---- ---- ---- 720.90 +15.70 705.20 1490 ---- ---- ---- ---- 716.40 +15.80 700.60 1495 ---- ---- ---- ---- 711.80 +15.70 696.10 1500 ---- ---- ---- ---- 707.20 +15.60 691.60 1505 ---- ---- ---- ---- 702.70 +15.60 687.10 1510 ---- ---- ---- ---- 698.20 +15.60 682.60 1515 ---- ---- ---- ---- 693.70 +15.60 678.10 1520 ---- ---- ---- ---- 689.20 +15.50 673.70 1525 ---- ---- ---- ---- 684.70 +15.40 669.30 1530 ---- ---- ---- ---- 680.20 +15.40 664.80 1535 ---- ---- ---- ---- 675.80 +15.40 660.40 1540 ---- ---- ---- ---- 671.30 +15.30 656.00 1545 ---- ---- ---- ---- 666.90 +15.30 651.60 1550 ---- ---- ---- ---- 662.50 +15.20 647.30 1555 ---- ---- ---- ---- 658.10 +15.20 642.90 1560 ---- ---- ---- ---- 653.70 +15.10 638.60 1565 ---- ---- ---- ---- 649.30 +15.10 634.20 1570 ---- ---- ---- ---- 644.90 +15.00 629.90 1575 ---- ---- ---- ---- 640.60 +15.00 625.60 1580 ---- ---- ---- ---- 636.30 +15.00 621.30 1585 ---- ---- ---- ---- 631.90 +14.90 617.00 1590 ---- ---- ---- ---- 627.60 +14.80 612.80 1595 ---- ---- ---- ---- 623.30 +14.80 608.50 1600 ---- ---- ---- ---- 619.00 +14.70 604.30 1605 ---- ---- ---- ---- 614.80 +14.80 600.00 1610 ---- ---- ---- ---- 610.50 +14.70 595.80 1615 ---- ---- ---- ---- 606.20 +14.60 591.60 1620 ---- ---- ---- ---- 602.00 +14.60 587.40 1625 ---- ---- ---- ---- 597.80 +14.60 583.20 1630 ---- ---- ---- ---- 593.60 +14.50 579.10 1635 ---- ---- ---- ---- 589.40 +14.50 574.90 1640 ---- ---- ---- ---- 585.20 +14.50 570.70 1645 ---- ---- ---- ---- 581.00 +14.40 566.60 1650 ---- ---- ---- ---- 576.80 +14.30 562.50 1655 ---- ---- ---- ---- 572.70 +14.30 558.40 1660 ---- ---- ---- ---- 568.50 +14.20 554.30 1665 ---- ---- ---- ---- 564.40 +14.20 550.20 1670 ---- ---- ---- ---- 560.20 +14.10 546.10 1675 ---- ---- ---- ---- 556.10 +14.10 542.00 1680 ---- ---- ---- ---- 552.00 +14.10 537.90 1685 ---- ---- ---- ---- 547.90 +14.00 533.90 1690 ---- ---- ---- ---- 543.80 +14.00 529.80 1695 ---- ---- ---- ---- 539.70 +13.90 525.80 1700 ---- ---- ---- ---- 535.70 +13.90 521.80 1705 ---- ---- ---- ---- 531.60 +13.80 517.80 1710 ---- ---- ---- ---- 527.60 +13.90 513.70 1715 ---- ---- ---- ---- 523.50 +13.80 509.70 1720 ---- ---- ---- ---- 519.50 +13.70 505.80 1725 ---- ---- ---- ---- 515.40 +13.60 501.80 1730 ---- ---- ---- ---- 511.40 +13.60 497.80 1735 ---- ---- ---- ---- 507.40 +13.60 493.80 1740 ---- ---- ---- ---- 503.40 +13.50 489.90 1745 ---- ---- ---- ---- 499.40 +13.50 485.90 1750 ---- ---- ---- ---- 495.40 +13.40 482.00 1755 ---- ---- ---- ---- 491.50 +13.50 478.00 1760 ---- ---- ---- ---- 487.50 +13.40 474.10 1765 ---- ---- ---- ---- 483.50 +13.30 470.20 1770 ---- ---- ---- ---- 479.60 +13.30 466.30 1775 ---- ---- ---- ---- 475.60 +13.20 462.40 1780 ---- ---- ---- ---- 471.70 +13.20 458.50 1785 ---- ---- ---- ---- 467.80 +13.20 454.60 1790 ---- ---- ---- ---- 463.90 +13.10 450.80 1795 ---- ---- ---- ---- 460.00 +13.10 446.90 1800 ---- ---- ---- ---- 456.10 +13.00 443.10 1805 ---- ---- ---- ---- 452.20 +12.90 439.30 1810 ---- ---- ---- ---- 448.40 +13.00 435.40 1815 ---- ---- ---- ---- 444.50 +12.80 431.70 1820 ---- ---- ---- ---- 440.70 +12.80 427.90 1825 ---- ---- ---- ---- 436.90 +12.80 424.10 1830 ---- ---- ---- ---- 433.10 +12.70 420.40 1835 ---- ---- ---- ---- 429.30 +12.70 416.60 1840 ---- ---- ---- ---- 425.50 +12.60 412.90 1845 ---- ---- ---- ---- 421.80 +12.60 409.20 1850 ---- ---- ---- ---- 418.10 +12.50 405.60 1855 ---- ---- ---- ---- 414.40 +12.50 401.90 1860 ---- ---- ---- ---- 410.70 +12.40 398.30 1865 ---- ---- ---- ---- 407.00 +12.30 394.70 1870 ---- ---- ---- ---- 403.40 +12.30 391.10 1875 ---- ---- ---- ---- 399.80 +12.30 387.50 1880 ---- ---- ---- ---- 396.20 +12.20 384.00 1885 ---- ---- ---- ---- 392.60 +12.10 380.50 1890 ---- ---- ---- ---- 389.10 +12.10 377.00 1895 ---- ---- ---- ---- 385.60 +12.10 373.50 1900 ---- ---- ---- ---- 382.10 +12.00 370.10 1905 ---- ---- ---- ---- 378.70 +12.00 366.70 1910 ---- ---- ---- ---- 375.20 +11.90 363.30 1915 ---- ---- ---- ---- 371.90 +11.90 360.00 1920 ---- ---- ---- ---- 368.50 +11.80 356.70 1925 ---- ---- ---- ---- 365.20 +11.80 353.40 1930 ---- ---- ---- ---- 361.90 +11.70 350.20 1935 ---- ---- ---- ---- 358.60 +11.60 347.00 1940 ---- ---- ---- ---- 355.40 +11.60 343.80 1945 ---- ---- ---- ---- 352.20 +11.50 340.70 1950 ---- ---- ---- ---- 349.00 +11.40 337.60 1955 ---- ---- ---- ---- 345.90 +11.40 334.50 1960 ---- ---- ---- ---- 342.80 +11.30 331.50 1965 ---- ---- ---- ---- 339.80 +11.30 328.50 1970 ---- ---- ---- ---- 336.80 +11.30 325.50 1975 ---- ---- ---- ---- 333.80 +11.20 322.60 1980 ---- ---- ---- ---- 330.80 +11.10 319.70 1985 ---- ---- ---- ---- 327.90 +11.10 316.80 1990 ---- ---- ---- ---- 325.00 +11.00 314.00 1995 ---- ---- ---- ---- 322.10 +10.90 311.20 2000 ---- ---- ---- ---- 319.30 +10.90 308.40 2005 ---- ---- ---- ---- 316.50 +10.80 305.70 2010 ---- ---- ---- ---- 313.70 +10.80 302.90 2015 ---- ---- ---- ---- 311.00 +10.70 300.30 2020 ---- ---- ---- ---- 308.30 +10.70 297.60 2025 ---- ---- ---- ---- 305.60 +10.70 294.90 2030 ---- ---- ---- ---- 302.90 +10.60 292.30 2035 ---- ---- ---- ---- 300.20 +10.50 289.70 2040 ---- ---- ---- ---- 297.60 +10.50 287.10 2045 ---- ---- ---- ---- 295.00 +10.40 284.60 2050 ---- ---- ---- ---- 292.40 +10.30 282.10 2055 ---- ---- ---- ---- 289.80 +10.20 279.60 2060 ---- ---- ---- ---- 287.30 +10.20 277.10 2065 ---- ---- ---- ---- 284.80 +10.20 274.60 2070 ---- ---- ---- ---- 282.30 +10.10 272.20 2075 ---- ---- ---- ---- 279.80 +10.00 269.80 2080 ---- ---- ---- ---- 277.40 +10.00 267.40 2085 ---- ---- ---- ---- 275.00 +9.90 265.10 2090 ---- ---- ---- ---- 272.60 +9.90 262.70 2095 ---- ---- ---- ---- 270.30 +9.80 260.50 2100 ---- ---- ---- ---- 268.00 +9.80 258.20 2105 ---- ---- ---- ---- 265.70 +9.70 256.00 2110 ---- ---- ---- ---- 263.50 +9.70 253.80 2115 ---- ---- ---- ---- 261.30 +9.60 251.70 2120 ---- ---- ---- ---- 259.10 +9.50 249.60 2125 ---- ---- ---- ---- 257.00 +9.50 247.50 2130 ---- ---- ---- ---- 254.90 +9.40 245.50 2135 ---- ---- ---- ---- 252.80 +9.30 243.50 2140 ---- ---- ---- ---- 250.80 +9.30 241.50 2145 ---- ---- ---- ---- 248.80 +9.20 239.60 2150 ---- ---- ---- ---- 246.80 +9.20 237.60 2155 ---- ---- ---- ---- 244.90 +9.10 235.80 2160 ---- ---- ---- ---- 243.00 +9.10 233.90 2165 ---- ---- ---- ---- 241.10 +9.00 232.10 2170 ---- ---- ---- ---- 239.30 +9.00 230.30 2175 ---- ---- ---- ---- 237.50 +8.90 228.60 2180 ---- ---- ---- ---- 235.70 +8.90 226.80 2185 ---- ---- ---- ---- 233.90 +8.80 225.10 2190 ---- ---- ---- ---- 232.20 +8.70 223.50 2195 ---- ---- ---- ---- 230.50 +8.70 221.80 2200 ---- ---- ---- ---- 228.90 +8.70 220.20 2205 ---- ---- ---- ---- 227.20 +8.60 218.60 2210 ---- ---- ---- ---- 225.60 +8.60 217.00 2215 ---- ---- ---- ---- 224.00 +8.50 215.50 2220 ---- ---- ---- ---- 222.40 +8.40 214.00 2225 ---- ---- ---- ---- 220.90 +8.40 212.50 2230 ---- ---- ---- ---- 219.40 +8.40 211.00 2235 ---- ---- ---- ---- 217.90 +8.30 209.60 2240 ---- ---- ---- ---- 216.40 +8.20 208.20 2245 ---- ---- ---- ---- 215.00 +8.20 206.80 2250 ---- ---- ---- ---- 213.60 +8.20 205.40 2255 ---- ---- ---- ---- 212.20 +8.10 204.10 2260 ---- ---- ---- ---- 210.80 +8.10 202.70 2265 ---- ---- ---- ---- 209.40 +8.00 201.40 2270 ---- ---- ---- ---- 208.10 +8.00 200.10 2275 ---- ---- ---- ---- 206.80 +8.00 198.80 2280 ---- ---- ---- ---- 205.50 +7.90 197.60 2285 ---- ---- ---- ---- 204.20 +7.80 196.40 2290 ---- ---- ---- ---- 202.90 +7.80 195.10 2295 ---- ---- ---- ---- 201.70 +7.80 193.90 2300 ---- ---- ---- ---- 200.50 +7.70 192.80 2305 ---- ---- ---- ---- 199.20 +7.60 191.60 2310 ---- ---- ---- ---- 198.10 +7.70 190.40 2315 ---- ---- ---- ---- 196.90 +7.60 189.30 2320 ---- ---- ---- ---- 195.70 +7.50 188.20 2325 ---- ---- ---- ---- 194.60 +7.50 187.10 2330 ---- ---- ---- ---- 193.40 +7.40 186.00 2335 ---- ---- ---- ---- 192.30 +7.40 184.90 2340 ---- ---- ---- ---- 191.20 +7.40 183.80 2345 ---- ---- ---- ---- 190.10 +7.30 182.80 2350 ---- ---- ---- ---- 189.00 +7.30 181.70 2355 ---- ---- ---- ---- 187.90 +7.20 180.70 2360 ---- ---- ---- ---- 186.90 +7.20 179.70 2365 ---- ---- ---- ---- 185.80 +7.20 178.60 2370 ---- ---- ---- ---- 184.80 +7.20 177.60 2375 ---- ---- ---- ---- 183.70 +7.00 176.70 2380 ---- ---- ---- ---- 182.70 +7.00 175.70 2385 ---- ---- ---- ---- 181.70 +7.00 174.70 2390 ---- ---- ---- ---- 180.70 +6.90 173.80 2395 ---- ---- ---- ---- 179.70 +6.90 172.80 2400 ---- ---- ---- ---- 178.80 +6.90 171.90 2405 ---- ---- ---- ---- 177.80 +6.90 170.90 2410 ---- ---- ---- ---- 176.90 +6.90 170.00 2420 ---- ---- ---- ---- 175.00 +6.80 168.20 2425 ---- ---- ---- ---- 174.10 +6.80 167.30 2430 ---- ---- ---- ---- 173.10 +6.60 166.50 2440 ---- ---- ---- ---- 171.40 +6.70 164.70 2450 ---- ---- ---- ---- 169.60 +6.50 163.10 2460 ---- ---- ---- ---- 167.90 +6.50 161.40 2470 ---- ---- ---- ---- 166.20 +6.40 159.80 2475 ---- ---- ---- ---- 165.40 +6.40 159.00 2480 ---- ---- ---- ---- 164.60 +6.40 158.20 2490 ---- ---- ---- ---- 163.00 +6.30 156.70 2500 ---- ---- ---- ---- 161.40 +6.20 155.20 2525 ---- ---- ---- ---- 157.60 +6.00 151.60 2550 ---- ---- ---- ---- 154.00 +5.90 148.10 2575 ---- ---- ---- ---- 150.70 +5.80 144.90 2600 ---- ---- ---- ---- 147.40 +5.60 141.80 2625 ---- ---- ---- ---- 144.40 +5.50 138.90 2650 ---- ---- ---- ---- 141.50 +5.40 136.10 2675 ---- ---- ---- ---- 138.80 +5.30 133.50 2700 ---- ---- ---- ---- 136.20 +5.20 131.00 3500 ---- ---- ---- ---- 98.80 +3.30 95.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 889.80 +16.90 872.90 1350 ---- ---- ---- ---- 865.20 +16.60 848.60 1375 ---- ---- ---- ---- 841.10 +16.40 824.70 1400 ---- ---- ---- ---- 817.40 +16.20 801.20 1425 ---- ---- ---- ---- 794.00 +16.00 778.00 1450 ---- ---- ---- ---- 771.00 +15.70 755.30 1475 ---- ---- ---- ---- 748.40 +15.60 732.80 1500 ---- ---- ---- ---- 726.10 +15.30 710.80 1520 ---- ---- ---- ---- 708.50 +15.10 693.40 1525 ---- ---- ---- ---- 704.20 +15.10 689.10 1530 ---- ---- ---- ---- 699.80 +15.00 684.80 1540 ---- ---- ---- ---- 691.20 +15.00 676.20 1550 ---- ---- ---- ---- 682.60 +14.90 667.70 1560 ---- ---- ---- ---- 674.00 +14.80 659.20 1570 ---- ---- ---- ---- 665.50 +14.70 650.80 1575 ---- ---- ---- ---- 661.30 +14.70 646.60 1580 ---- ---- ---- ---- 657.10 +14.70 642.40 1590 ---- ---- ---- ---- 648.70 +14.60 634.10 1600 ---- ---- ---- ---- 640.30 +14.40 625.90 1610 ---- ---- ---- ---- 632.00 +14.30 617.70 1615 ---- ---- ---- ---- 627.90 +14.30 613.60 1620 ---- ---- ---- ---- 623.80 +14.30 609.50 1625 ---- ---- ---- ---- 619.70 +14.30 605.40 1630 ---- ---- ---- ---- 615.60 +14.20 601.40 1635 ---- ---- ---- ---- 611.50 +14.20 597.30 1640 ---- ---- ---- ---- 607.40 +14.10 593.30 1645 ---- ---- ---- ---- 603.40 +14.10 589.30 1650 ---- ---- ---- ---- 599.30 +14.00 585.30 1655 ---- ---- ---- ---- 595.30 +14.00 581.30 1660 ---- ---- ---- ---- 591.20 +13.90 577.30 1665 ---- ---- ---- ---- 587.20 +13.90 573.30 1670 ---- ---- ---- ---- 583.20 +13.90 569.30 1675 ---- ---- ---- ---- 579.20 +13.90 565.30 1680 ---- ---- ---- ---- 575.20 +13.80 561.40 1685 ---- ---- ---- ---- 571.20 +13.80 557.40 1690 ---- ---- ---- ---- 567.20 +13.70 553.50 1695 ---- ---- ---- ---- 563.30 +13.70 549.60 1700 ---- ---- ---- ---- 559.30 +13.60 545.70 1705 ---- ---- ---- ---- 555.30 +13.50 541.80 1710 ---- ---- ---- ---- 551.40 +13.60 537.80 1715 ---- ---- ---- ---- 547.50 +13.50 534.00 1720 ---- ---- ---- ---- 543.50 +13.40 530.10 1725 ---- ---- ---- ---- 539.60 +13.40 526.20 1730 ---- ---- ---- ---- 535.70 +13.40 522.30 1735 ---- ---- ---- ---- 531.80 +13.40 518.40 1740 ---- ---- ---- ---- 527.90 +13.30 514.60 1745 ---- ---- ---- ---- 524.00 +13.30 510.70 1750 ---- ---- ---- ---- 520.10 +13.20 506.90 1755 ---- ---- ---- ---- 516.20 +13.20 503.00 1760 ---- ---- ---- ---- 512.30 +13.10 499.20 1765 ---- ---- ---- ---- 508.50 +13.10 495.40 1770 ---- ---- ---- ---- 504.60 +13.00 491.60 1775 ---- ---- ---- ---- 500.70 +12.90 487.80 1780 ---- ---- ---- ---- 496.90 +13.00 483.90 1785 ---- ---- ---- ---- 493.10 +13.00 480.10 1790 ---- ---- ---- ---- 489.20 +12.80 476.40 1795 ---- ---- ---- ---- 485.40 +12.80 472.60 1800 ---- ---- ---- ---- 481.60 +12.80 468.80 1805 ---- ---- ---- ---- 477.80 +12.70 465.10 1810 ---- ---- ---- ---- 474.00 +12.70 461.30 1815 ---- ---- ---- ---- 470.20 +12.60 457.60 1820 ---- ---- ---- ---- 466.50 +12.70 453.80 1825 ---- ---- ---- ---- 462.70 +12.60 450.10 1830 ---- ---- ---- ---- 459.00 +12.60 446.40 1835 ---- ---- ---- ---- 455.20 +12.40 442.80 1840 ---- ---- ---- ---- 451.50 +12.40 439.10 1845 ---- ---- ---- ---- 447.80 +12.40 435.40 1850 ---- ---- ---- ---- 444.20 +12.40 431.80 1855 ---- ---- ---- ---- 440.50 +12.30 428.20 1860 ---- ---- ---- ---- 436.90 +12.30 424.60 1865 ---- ---- ---- ---- 433.20 +12.20 421.00 1870 ---- ---- ---- ---- 429.60 +12.10 417.50 1875 ---- ---- ---- ---- 426.00 +12.10 413.90 1880 ---- ---- ---- ---- 422.50 +12.10 410.40 1885 ---- ---- ---- ---- 418.90 +12.00 406.90 1890 ---- ---- ---- ---- 415.40 +11.90 403.50 1895 ---- ---- ---- ---- 411.90 +11.90 400.00 1900 ---- ---- ---- ---- 408.50 +11.90 396.60 1905 ---- ---- ---- ---- 405.00 +11.80 393.20 1910 ---- ---- ---- ---- 401.60 +11.80 389.80 1915 ---- ---- ---- ---- 398.20 +11.70 386.50 1920 ---- ---- ---- ---- 394.90 +11.70 383.20 1925 ---- ---- ---- ---- 391.60 +11.70 379.90 1930 ---- ---- ---- ---- 388.30 +11.60 376.70 1935 ---- ---- ---- ---- 385.00 +11.50 373.50 1940 ---- ---- ---- ---- 381.80 +11.50 370.30 1945 ---- ---- ---- ---- 378.60 +11.50 367.10 1950 ---- ---- ---- ---- 375.40 +11.40 364.00 1955 ---- ---- ---- ---- 372.30 +11.30 361.00 1960 ---- ---- ---- ---- 369.20 +11.30 357.90 1965 ---- ---- ---- ---- 366.20 +11.30 354.90 1970 ---- ---- ---- ---- 363.10 +11.10 352.00 1975 ---- ---- ---- ---- 360.20 +11.20 349.00 1980 ---- ---- ---- ---- 357.20 +11.10 346.10 1985 ---- ---- ---- ---- 354.30 +11.00 343.30 1990 ---- ---- ---- ---- 351.40 +10.90 340.50 1995 ---- ---- ---- ---- 348.60 +10.90 337.70 2000 ---- ---- ---- ---- 345.80 +10.90 334.90 2005 ---- ---- ---- ---- 343.00 +10.80 332.20 2010 ---- ---- ---- ---- 340.20 +10.80 329.40 2015 ---- ---- ---- ---- 337.50 +10.70 326.80 2020 ---- ---- ---- ---- 334.80 +10.70 324.10 2025 ---- ---- ---- ---- 332.10 +10.60 321.50 2030 ---- ---- ---- ---- 329.40 +10.50 318.90 2035 ---- ---- ---- ---- 326.80 +10.50 316.30 2040 ---- ---- ---- ---- 324.20 +10.50 313.70 2045 ---- ---- ---- ---- 321.60 +10.40 311.20 2050 ---- ---- ---- ---- 319.00 +10.30 308.70 2055 ---- ---- ---- ---- 316.40 +10.20 306.20 2060 ---- ---- ---- ---- 313.90 +10.20 303.70 2065 ---- ---- ---- ---- 311.40 +10.20 301.20 2070 ---- ---- ---- ---- 308.90 +10.10 298.80 2075 ---- ---- ---- ---- 306.40 +10.10 296.30 2080 ---- ---- ---- ---- 304.00 +10.10 293.90 2085 ---- ---- ---- ---- 301.50 +9.90 291.60 2090 ---- ---- ---- ---- 299.10 +9.90 289.20 2095 ---- ---- ---- ---- 296.80 +9.90 286.90 2100 ---- ---- ---- ---- 294.40 +9.80 284.60 2105 ---- ---- ---- ---- 292.20 +9.80 282.40 2110 ---- ---- ---- ---- 289.90 +9.70 280.20 2115 ---- ---- ---- ---- 287.70 +9.70 278.00 2120 ---- ---- ---- ---- 285.50 +9.60 275.90 2125 ---- ---- ---- ---- 283.30 +9.50 273.80 2130 ---- ---- ---- ---- 281.20 +9.50 271.70 2135 ---- ---- ---- ---- 279.10 +9.40 269.70 2140 ---- ---- ---- ---- 277.10 +9.40 267.70 2145 ---- ---- ---- ---- 275.10 +9.40 265.70 2150 ---- ---- ---- ---- 273.10 +9.30 263.80 2155 ---- ---- ---- ---- 271.20 +9.30 261.90 2160 ---- ---- ---- ---- 269.30 +9.20 260.10 2165 ---- ---- ---- ---- 267.40 +9.20 258.20 2170 ---- ---- ---- ---- 265.50 +9.10 256.40 2175 ---- ---- ---- ---- 263.70 +9.00 254.70 2180 ---- ---- ---- ---- 261.90 +9.00 252.90 2185 ---- ---- ---- ---- 260.20 +9.00 251.20 2190 ---- ---- ---- ---- 258.50 +9.00 249.50 2195 ---- ---- ---- ---- 256.80 +8.90 247.90 2200 ---- ---- ---- ---- 255.10 +8.80 246.30 2205 ---- ---- ---- ---- 253.40 +8.70 244.70 2210 ---- ---- ---- ---- 251.80 +8.70 243.10 2215 ---- ---- ---- ---- 250.20 +8.60 241.60 2220 ---- ---- ---- ---- 248.70 +8.70 240.00 2225 ---- ---- ---- ---- 247.10 +8.50 238.60 2230 ---- ---- ---- ---- 245.60 +8.50 237.10 2235 ---- ---- ---- ---- 244.10 +8.40 235.70 2240 ---- ---- ---- ---- 242.70 +8.50 234.20 2245 ---- ---- ---- ---- 241.20 +8.40 232.80 2250 ---- ---- ---- ---- 239.80 +8.30 231.50 2255 ---- ---- ---- ---- 238.40 +8.30 230.10 2260 ---- ---- ---- ---- 237.10 +8.30 228.80 2265 ---- ---- ---- ---- 235.70 +8.20 227.50 2270 ---- ---- ---- ---- 234.40 +8.20 226.20 2275 ---- ---- ---- ---- 233.10 +8.20 224.90 2280 ---- ---- ---- ---- 231.80 +8.10 223.70 2285 ---- ---- ---- ---- 230.50 +8.00 222.50 2290 ---- ---- ---- ---- 229.30 +8.10 221.20 2295 ---- ---- ---- ---- 228.00 +7.90 220.10 2300 ---- ---- ---- ---- 226.80 +7.90 218.90 2305 ---- ---- ---- ---- 225.60 +7.90 217.70 2310 ---- ---- ---- ---- 224.40 +7.80 216.60 2315 ---- ---- ---- ---- 223.30 +7.80 215.50 2320 ---- ---- ---- ---- 222.10 +7.80 214.30 2325 ---- ---- ---- ---- 221.00 +7.70 213.30 2330 ---- ---- ---- ---- 219.90 +7.70 212.20 2335 ---- ---- ---- ---- 218.80 +7.70 211.10 2340 ---- ---- ---- ---- 217.70 +7.70 210.00 2345 ---- ---- ---- ---- 216.60 +7.60 209.00 2350 ---- ---- ---- ---- 215.50 +7.50 208.00 2355 ---- ---- ---- ---- 214.50 +7.50 207.00 2360 ---- ---- ---- ---- 213.40 +7.40 206.00 2365 ---- ---- ---- ---- 212.40 +7.40 205.00 2370 ---- ---- ---- ---- 211.40 +7.40 204.00 2375 ---- ---- ---- ---- 210.40 +7.40 203.00 2380 ---- ---- ---- ---- 209.40 +7.40 202.00 2385 ---- ---- ---- ---- 208.40 +7.30 201.10 2390 ---- ---- ---- ---- 207.40 +7.30 200.10 2395 ---- ---- ---- ---- 206.50 +7.30 199.20 2400 ---- ---- ---- ---- 205.50 +7.20 198.30 2405 ---- ---- ---- ---- 204.60 +7.20 197.40 2410 ---- ---- ---- ---- 203.60 +7.10 196.50 2415 ---- ---- ---- ---- 202.70 +7.10 195.60 2420 ---- ---- ---- ---- 201.80 +7.10 194.70 2425 ---- ---- ---- ---- 200.90 +7.10 193.80 2430 ---- ---- ---- ---- 200.00 +7.00 193.00 2440 ---- ---- ---- ---- 198.20 +6.90 191.30 2450 ---- ---- ---- ---- 196.50 +6.90 189.60 2460 ---- ---- ---- ---- 194.80 +6.80 188.00 2470 ---- ---- ---- ---- 193.20 +6.80 186.40 2475 ---- ---- ---- ---- 192.30 +6.70 185.60 2480 ---- ---- ---- ---- 191.50 +6.70 184.80 2490 ---- ---- ---- ---- 190.00 +6.70 183.30 2500 ---- ---- ---- ---- 188.40 +6.60 181.80 2510 ---- ---- ---- ---- 186.90 +6.50 180.40 2520 ---- ---- ---- ---- 185.40 +6.40 179.00 2525 ---- ---- ---- ---- 184.70 +6.50 178.20 2550 ---- ---- ---- ---- 181.20 +6.30 174.90 2575 ---- ---- ---- ---- 177.80 +6.20 171.60 2600 ---- ---- ---- ---- 174.60 +6.00 168.60 2625 ---- ---- ---- ---- 171.60 +5.90 165.70 2650 ---- ---- ---- ---- 168.80 +5.80 163.00 2675 ---- ---- ---- ---- 166.10 +5.70 160.40 2700 ---- ---- ---- ---- 163.60 +5.70 157.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 890.30 +16.40 873.90 1375 ---- ---- ---- ---- 866.60 +16.30 850.30 1400 ---- ---- ---- ---- 843.10 +16.00 827.10 1425 ---- ---- ---- ---- 820.10 +15.80 804.30 1450 ---- ---- ---- ---- 797.40 +15.60 781.80 1475 ---- ---- ---- ---- 775.00 +15.40 759.60 1500 ---- ---- ---- ---- 752.90 +15.10 737.80 1525 ---- ---- ---- ---- 731.20 +15.00 716.20 1530 ---- ---- ---- ---- 726.90 +14.90 712.00 1540 ---- ---- ---- ---- 718.30 +14.80 703.50 1550 ---- ---- ---- ---- 709.80 +14.80 695.00 1560 ---- ---- ---- ---- 701.40 +14.80 686.60 1570 ---- ---- ---- ---- 692.90 +14.60 678.30 1575 ---- ---- ---- ---- 688.70 +14.60 674.10 1580 ---- ---- ---- ---- 684.60 +14.60 670.00 1590 ---- ---- ---- ---- 676.20 +14.40 661.80 1600 ---- ---- ---- ---- 667.90 +14.30 653.60 1610 ---- ---- ---- ---- 659.70 +14.30 645.40 1620 ---- ---- ---- ---- 651.50 +14.20 637.30 1625 ---- ---- ---- ---- 647.40 +14.10 633.30 1630 ---- ---- ---- ---- 643.40 +14.20 629.20 1635 ---- ---- ---- ---- 639.30 +14.10 625.20 1640 ---- ---- ---- ---- 635.30 +14.10 621.20 1645 ---- ---- ---- ---- 631.20 +14.00 617.20 1650 ---- ---- ---- ---- 627.20 +14.00 613.20 1655 ---- ---- ---- ---- 623.20 +14.00 609.20 1660 ---- ---- ---- ---- 619.20 +13.90 605.30 1665 ---- ---- ---- ---- 615.20 +13.90 601.30 1670 ---- ---- ---- ---- 611.20 +13.80 597.40 1675 ---- ---- ---- ---- 607.20 +13.80 593.40 1680 ---- ---- ---- ---- 603.20 +13.70 589.50 1685 ---- ---- ---- ---- 599.30 +13.70 585.60 1690 ---- ---- ---- ---- 595.30 +13.60 581.70 1695 ---- ---- ---- ---- 591.40 +13.60 577.80 1700 ---- ---- ---- ---- 587.50 +13.60 573.90 1705 ---- ---- ---- ---- 583.50 +13.50 570.00 1710 ---- ---- ---- ---- 579.60 +13.50 566.10 1715 ---- ---- ---- ---- 575.70 +13.50 562.20 1720 ---- ---- ---- ---- 571.80 +13.40 558.40 1725 ---- ---- ---- ---- 567.90 +13.40 554.50 1730 ---- ---- ---- ---- 564.00 +13.30 550.70 1735 ---- ---- ---- ---- 560.10 +13.30 546.80 1740 ---- ---- ---- ---- 556.20 +13.20 543.00 1745 ---- ---- ---- ---- 552.40 +13.30 539.10 1750 ---- ---- ---- ---- 548.50 +13.20 535.30 1755 ---- ---- ---- ---- 544.60 +13.10 531.50 1760 ---- ---- ---- ---- 540.80 +13.10 527.70 1765 ---- ---- ---- ---- 536.90 +13.00 523.90 1770 ---- ---- ---- ---- 533.10 +13.00 520.10 1775 ---- ---- ---- ---- 529.20 +12.90 516.30 1780 ---- ---- ---- ---- 525.40 +12.90 512.50 1785 ---- ---- ---- ---- 521.60 +12.90 508.70 1790 ---- ---- ---- ---- 517.80 +12.90 504.90 1795 ---- ---- ---- ---- 513.90 +12.80 501.10 1800 ---- ---- ---- ---- 510.10 +12.80 497.30 1805 ---- ---- ---- ---- 506.30 +12.70 493.60 1810 ---- ---- ---- ---- 502.50 +12.70 489.80 1815 ---- ---- ---- ---- 498.70 +12.60 486.10 1820 ---- ---- ---- ---- 495.00 +12.70 482.30 1825 ---- ---- ---- ---- 491.20 +12.60 478.60 1830 ---- ---- ---- ---- 487.40 +12.50 474.90 1835 ---- ---- ---- ---- 483.70 +12.50 471.20 1840 ---- ---- ---- ---- 480.00 +12.50 467.50 1845 ---- ---- ---- ---- 476.20 +12.40 463.80 1850 ---- ---- ---- ---- 472.50 +12.30 460.20 1855 ---- ---- ---- ---- 468.80 +12.30 456.50 1860 ---- ---- ---- ---- 465.20 +12.30 452.90 1865 ---- ---- ---- ---- 461.50 +12.20 449.30 1870 ---- ---- ---- ---- 457.90 +12.20 445.70 1875 ---- ---- ---- ---- 454.20 +12.10 442.10 1880 ---- ---- ---- ---- 450.60 +12.10 438.50 1885 ---- ---- ---- ---- 447.00 +12.00 435.00 1890 ---- ---- ---- ---- 443.50 +12.00 431.50 1895 ---- ---- ---- ---- 439.90 +11.90 428.00 1900 ---- ---- ---- ---- 436.40 +11.90 424.50 1905 ---- ---- ---- ---- 432.90 +11.90 421.00 1910 ---- ---- ---- ---- 429.40 +11.80 417.60 1915 ---- ---- ---- ---- 426.00 +11.80 414.20 1920 ---- ---- ---- ---- 422.50 +11.70 410.80 1925 ---- ---- ---- ---- 419.10 +11.70 407.40 1930 ---- ---- ---- ---- 415.80 +11.70 404.10 1935 ---- ---- ---- ---- 412.40 +11.60 400.80 1940 ---- ---- ---- ---- 409.10 +11.50 397.60 1945 ---- ---- ---- ---- 405.80 +11.50 394.30 1950 ---- ---- ---- ---- 402.60 +11.50 391.10 1955 ---- ---- ---- ---- 399.40 +11.40 388.00 1960 ---- ---- ---- ---- 396.20 +11.40 384.80 1965 ---- ---- ---- ---- 393.10 +11.40 381.70 1970 ---- ---- ---- ---- 389.90 +11.20 378.70 1975 ---- ---- ---- ---- 386.90 +11.30 375.60 1980 ---- ---- ---- ---- 383.80 +11.10 372.70 1985 ---- ---- ---- ---- 380.80 +11.10 369.70 1990 ---- ---- ---- ---- 377.90 +11.10 366.80 1995 ---- ---- ---- ---- 375.00 +11.10 363.90 2000 ---- ---- ---- ---- 372.10 +11.00 361.10 2005 ---- ---- ---- ---- 369.20 +10.90 358.30 2010 ---- ---- ---- ---- 366.40 +10.90 355.50 2015 ---- ---- ---- ---- 363.60 +10.80 352.80 2020 ---- ---- ---- ---- 360.80 +10.70 350.10 2025 ---- ---- ---- ---- 358.10 +10.70 347.40 2030 ---- ---- ---- ---- 355.40 +10.70 344.70 2035 ---- ---- ---- ---- 352.70 +10.60 342.10 2040 ---- ---- ---- ---- 350.10 +10.60 339.50 2045 ---- ---- ---- ---- 347.40 +10.50 336.90 2050 ---- ---- ---- ---- 344.80 +10.50 334.30 2055 ---- ---- ---- ---- 342.20 +10.40 331.80 2060 ---- ---- ---- ---- 339.70 +10.40 329.30 2065 ---- ---- ---- ---- 337.10 +10.30 326.80 2070 ---- ---- ---- ---- 334.60 +10.30 324.30 2075 ---- ---- ---- ---- 332.00 +10.20 321.80 2080 ---- ---- ---- ---- 329.50 +10.20 319.30 2085 ---- ---- ---- ---- 327.00 +10.10 316.90 2090 ---- ---- ---- ---- 324.50 +10.10 314.40 2095 ---- ---- ---- ---- 322.10 +10.10 312.00 2100 ---- ---- ---- ---- 319.60 +10.00 309.60 2105 ---- ---- ---- ---- 317.20 +9.90 307.30 2110 ---- ---- ---- ---- 314.80 +9.90 304.90 2115 ---- ---- ---- ---- 312.50 +9.90 302.60 2120 ---- ---- ---- ---- 310.20 +9.80 300.40 2125 ---- ---- ---- ---- 307.90 +9.80 298.10 2130 ---- ---- ---- ---- 305.70 +9.70 296.00 2135 ---- ---- ---- ---- 303.50 +9.70 293.80 2140 ---- ---- ---- ---- 301.30 +9.60 291.70 2145 ---- ---- ---- ---- 299.20 +9.60 289.60 2150 ---- ---- ---- ---- 297.10 +9.50 287.60 2155 ---- ---- ---- ---- 295.10 +9.50 285.60 2160 ---- ---- ---- ---- 293.10 +9.40 283.70 2165 ---- ---- ---- ---- 291.20 +9.40 281.80 2170 ---- ---- ---- ---- 289.20 +9.30 279.90 2175 ---- ---- ---- ---- 287.40 +9.30 278.10 2180 ---- ---- ---- ---- 285.50 +9.20 276.30 2185 ---- ---- ---- ---- 283.70 +9.20 274.50 2190 ---- ---- ---- ---- 281.90 +9.10 272.80 2195 ---- ---- ---- ---- 280.20 +9.10 271.10 2200 ---- ---- ---- ---- 278.40 +9.00 269.40 2205 ---- ---- ---- ---- 276.70 +9.00 267.70 2210 ---- ---- ---- ---- 275.10 +9.00 266.10 2215 ---- ---- ---- ---- 273.40 +8.90 264.50 2220 ---- ---- ---- ---- 271.80 +8.80 263.00 2225 ---- ---- ---- ---- 270.20 +8.80 261.40 2230 ---- ---- ---- ---- 268.70 +8.80 259.90 2235 ---- ---- ---- ---- 267.20 +8.80 258.40 2240 ---- ---- ---- ---- 265.60 +8.60 257.00 2245 ---- ---- ---- ---- 264.20 +8.70 255.50 2250 ---- ---- ---- ---- 262.70 +8.60 254.10 2255 ---- ---- ---- ---- 261.30 +8.60 252.70 2260 ---- ---- ---- ---- 259.90 +8.60 251.30 2265 ---- ---- ---- ---- 258.50 +8.50 250.00 2270 ---- ---- ---- ---- 257.10 +8.40 248.70 2275 ---- ---- ---- ---- 255.80 +8.40 247.40 2280 ---- ---- ---- ---- 254.50 +8.40 246.10 2285 ---- ---- ---- ---- 253.20 +8.40 244.80 2290 ---- ---- ---- ---- 251.90 +8.30 243.60 2295 ---- ---- ---- ---- 250.60 +8.20 242.40 2300 ---- ---- ---- ---- 249.40 +8.20 241.20 2305 ---- ---- ---- ---- 248.20 +8.20 240.00 2310 ---- ---- ---- ---- 247.00 +8.10 238.90 2315 ---- ---- ---- ---- 245.80 +8.10 237.70 2320 ---- ---- ---- ---- 244.60 +8.00 236.60 2325 ---- ---- ---- ---- 243.50 +8.00 235.50 2330 ---- ---- ---- ---- 242.40 +8.00 234.40 2335 ---- ---- ---- ---- 241.20 +7.90 233.30 2340 ---- ---- ---- ---- 240.10 +7.90 232.20 2345 ---- ---- ---- ---- 239.10 +7.90 231.20 2350 ---- ---- ---- ---- 238.00 +7.80 230.20 2355 ---- ---- ---- ---- 236.90 +7.80 229.10 2360 ---- ---- ---- ---- 235.90 +7.80 228.10 2365 ---- ---- ---- ---- 234.90 +7.80 227.10 2370 ---- ---- ---- ---- 233.80 +7.70 226.10 2375 ---- ---- ---- ---- 232.80 +7.60 225.20 2380 ---- ---- ---- ---- 231.80 +7.60 224.20 2385 ---- ---- ---- ---- 230.80 +7.60 223.20 2390 ---- ---- ---- ---- 229.90 +7.60 222.30 2395 ---- ---- ---- ---- 228.90 +7.50 221.40 2400 ---- ---- ---- ---- 227.90 +7.50 220.40 2405 ---- ---- ---- ---- 227.00 +7.50 219.50 2410 ---- ---- ---- ---- 226.10 +7.50 218.60 2415 ---- ---- ---- ---- 225.10 +7.40 217.70 2420 ---- ---- ---- ---- 224.20 +7.30 216.90 2425 ---- ---- ---- ---- 223.30 +7.30 216.00 2430 ---- ---- ---- ---- 222.40 +7.30 215.10 2435 ---- ---- ---- ---- 221.50 +7.20 214.30 2440 ---- ---- ---- ---- 220.70 +7.30 213.40 2450 ---- ---- ---- ---- 218.90 +7.10 211.80 2460 ---- ---- ---- ---- 217.20 +7.10 210.10 2470 ---- ---- ---- ---- 215.60 +7.10 208.50 2475 ---- ---- ---- ---- 214.80 +7.00 207.80 2480 ---- ---- ---- ---- 214.00 +7.00 207.00 2490 ---- ---- ---- ---- 212.40 +6.90 205.50 2500 ---- ---- ---- ---- 210.90 +6.90 204.00 2510 ---- ---- ---- ---- 209.30 +6.80 202.50 2520 ---- ---- ---- ---- 207.90 +6.80 201.10 2525 ---- ---- ---- ---- 207.10 +6.70 200.40 2530 ---- ---- ---- ---- 206.40 +6.70 199.70 2540 ---- ---- ---- ---- 205.00 +6.70 198.30 2550 ---- ---- ---- ---- 203.60 +6.60 197.00 2575 ---- ---- ---- ---- 200.30 +6.50 193.80 2600 ---- ---- ---- ---- 197.10 +6.40 190.70 2625 ---- ---- ---- ---- 194.10 +6.30 187.80 2650 ---- ---- ---- ---- 191.30 +6.20 185.10 2675 ---- ---- ---- ---- 188.60 +6.10 182.50 2700 ---- ---- ---- ---- 186.00 +5.90 180.10 2725 ---- ---- ---- ---- 183.60 +5.80 177.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 906.30 +16.20 890.10 1375 ---- ---- ---- ---- 883.00 +16.00 867.00 1400 ---- ---- ---- ---- 860.00 +15.80 844.20 1425 ---- ---- ---- ---- 837.40 +15.60 821.80 1450 ---- ---- ---- ---- 815.10 +15.40 799.70 1475 ---- ---- ---- ---- 793.10 +15.20 777.90 1500 ---- ---- ---- ---- 771.50 +15.10 756.40 1525 ---- ---- ---- ---- 750.10 +14.80 735.30 1550 ---- ---- ---- ---- 729.10 +14.60 714.50 1560 ---- ---- ---- ---- 720.80 +14.60 706.20 1570 ---- ---- ---- ---- 712.50 +14.50 698.00 1575 ---- ---- ---- ---- 708.40 +14.50 693.90 1580 ---- ---- ---- ---- 704.30 +14.40 689.90 1590 ---- ---- ---- ---- 696.10 +14.30 681.80 1600 ---- ---- ---- ---- 687.90 +14.20 673.70 1610 ---- ---- ---- ---- 679.80 +14.10 665.70 1620 ---- ---- ---- ---- 671.80 +14.10 657.70 1625 ---- ---- ---- ---- 667.80 +14.10 653.70 1630 ---- ---- ---- ---- 663.80 +14.00 649.80 1640 ---- ---- ---- ---- 655.80 +13.90 641.90 1650 ---- ---- ---- ---- 647.90 +13.90 634.00 1655 ---- ---- ---- ---- 643.90 +13.80 630.10 1660 ---- ---- ---- ---- 640.00 +13.80 626.20 1665 ---- ---- ---- ---- 636.10 +13.80 622.30 1670 ---- ---- ---- ---- 632.20 +13.70 618.50 1675 ---- ---- ---- ---- 628.20 +13.60 614.60 1680 ---- ---- ---- ---- 624.30 +13.60 610.70 1685 ---- ---- ---- ---- 620.40 +13.50 606.90 1690 ---- ---- ---- ---- 616.60 +13.60 603.00 1695 ---- ---- ---- ---- 612.70 +13.50 599.20 1700 ---- ---- ---- ---- 608.80 +13.50 595.30 1705 ---- ---- ---- ---- 604.90 +13.40 591.50 1710 ---- ---- ---- ---- 601.10 +13.40 587.70 1715 ---- ---- ---- ---- 597.20 +13.30 583.90 1720 ---- ---- ---- ---- 593.40 +13.30 580.10 1725 ---- ---- ---- ---- 589.60 +13.30 576.30 1730 ---- ---- ---- ---- 585.70 +13.20 572.50 1735 ---- ---- ---- ---- 581.90 +13.20 568.70 1740 ---- ---- ---- ---- 578.10 +13.20 564.90 1745 ---- ---- ---- ---- 574.30 +13.10 561.20 1750 ---- ---- ---- ---- 570.50 +13.10 557.40 1755 ---- ---- ---- ---- 566.70 +13.10 553.60 1760 ---- ---- ---- ---- 562.90 +13.00 549.90 1765 ---- ---- ---- ---- 559.10 +13.00 546.10 1770 ---- ---- ---- ---- 555.30 +12.90 542.40 1775 ---- ---- ---- ---- 551.50 +12.90 538.60 1780 ---- ---- ---- ---- 547.70 +12.80 534.90 1785 ---- ---- ---- ---- 544.00 +12.80 531.20 1790 ---- ---- ---- ---- 540.20 +12.80 527.40 1795 ---- ---- ---- ---- 536.40 +12.70 523.70 1800 ---- ---- ---- ---- 532.70 +12.70 520.00 1805 ---- ---- ---- ---- 528.90 +12.60 516.30 1810 ---- ---- ---- ---- 525.20 +12.60 512.60 1815 ---- ---- ---- ---- 521.40 +12.50 508.90 1820 ---- ---- ---- ---- 517.70 +12.50 505.20 1825 ---- ---- ---- ---- 514.00 +12.50 501.50 1830 ---- ---- ---- ---- 510.20 +12.40 497.80 1835 ---- ---- ---- ---- 506.50 +12.40 494.10 1840 ---- ---- ---- ---- 502.80 +12.30 490.50 1845 ---- ---- ---- ---- 499.10 +12.30 486.80 1850 ---- ---- ---- ---- 495.40 +12.20 483.20 1855 ---- ---- ---- ---- 491.80 +12.30 479.50 1860 ---- ---- ---- ---- 488.10 +12.20 475.90 1865 ---- ---- ---- ---- 484.50 +12.20 472.30 1870 ---- ---- ---- ---- 480.80 +12.10 468.70 1875 ---- ---- ---- ---- 477.20 +12.10 465.10 1880 ---- ---- ---- ---- 473.60 +12.00 461.60 1885 ---- ---- ---- ---- 470.00 +12.00 458.00 1890 ---- ---- ---- ---- 466.50 +12.00 454.50 1895 ---- ---- ---- ---- 462.90 +11.90 451.00 1900 ---- ---- ---- ---- 459.40 +11.90 447.50 1905 ---- ---- ---- ---- 455.90 +11.90 444.00 1910 ---- ---- ---- ---- 452.40 +11.80 440.60 1915 ---- ---- ---- ---- 448.90 +11.70 437.20 1920 ---- ---- ---- ---- 445.50 +11.70 433.80 1925 ---- ---- ---- ---- 442.10 +11.70 430.40 1930 ---- ---- ---- ---- 438.70 +11.70 427.00 1935 ---- ---- ---- ---- 435.30 +11.60 423.70 1940 ---- ---- ---- ---- 432.00 +11.60 420.40 1945 ---- ---- ---- ---- 428.70 +11.50 417.20 1950 ---- ---- ---- ---- 425.40 +11.50 413.90 1955 ---- ---- ---- ---- 422.10 +11.40 410.70 1960 ---- ---- ---- ---- 418.90 +11.40 407.50 1965 ---- ---- ---- ---- 415.70 +11.30 404.40 1970 ---- ---- ---- ---- 412.60 +11.30 401.30 1975 ---- ---- ---- ---- 409.50 +11.30 398.20 1980 ---- ---- ---- ---- 406.40 +11.20 395.20 1985 ---- ---- ---- ---- 403.30 +11.10 392.20 1990 ---- ---- ---- ---- 400.30 +11.10 389.20 1995 ---- ---- ---- ---- 397.40 +11.10 386.30 2000 ---- ---- ---- ---- 394.40 +11.00 383.40 2005 ---- ---- ---- ---- 391.60 +11.00 380.60 2010 ---- ---- ---- ---- 388.70 +10.90 377.80 2015 ---- ---- ---- ---- 385.90 +10.90 375.00 2020 ---- ---- ---- ---- 383.10 +10.80 372.30 2025 ---- ---- ---- ---- 380.30 +10.70 369.60 2030 ---- ---- ---- ---- 377.60 +10.70 366.90 2035 ---- ---- ---- ---- 374.90 +10.60 364.30 2040 ---- ---- ---- ---- 372.30 +10.70 361.60 2045 ---- ---- ---- ---- 369.60 +10.50 359.10 2050 ---- ---- ---- ---- 367.00 +10.50 356.50 2055 ---- ---- ---- ---- 364.40 +10.50 353.90 2060 ---- ---- ---- ---- 361.90 +10.50 351.40 2065 ---- ---- ---- ---- 359.30 +10.40 348.90 2070 ---- ---- ---- ---- 356.80 +10.30 346.50 2075 ---- ---- ---- ---- 354.30 +10.30 344.00 2080 ---- ---- ---- ---- 351.80 +10.20 341.60 2085 ---- ---- ---- ---- 349.30 +10.20 339.10 2090 ---- ---- ---- ---- 346.90 +10.20 336.70 2095 ---- ---- ---- ---- 344.40 +10.10 334.30 2100 ---- ---- ---- ---- 342.00 +10.10 331.90 2105 ---- ---- ---- ---- 339.60 +10.10 329.50 2110 ---- ---- ---- ---- 337.20 +10.00 327.20 2115 ---- ---- ---- ---- 334.80 +10.00 324.80 2120 ---- ---- ---- ---- 332.40 +9.90 322.50 2125 ---- ---- ---- ---- 330.10 +9.80 320.30 2130 ---- ---- ---- ---- 327.80 +9.80 318.00 2135 ---- ---- ---- ---- 325.60 +9.80 315.80 2140 ---- ---- ---- ---- 323.40 +9.80 313.60 2145 ---- ---- ---- ---- 321.20 +9.70 311.50 2150 ---- ---- ---- ---- 319.00 +9.60 309.40 2155 ---- ---- ---- ---- 317.00 +9.60 307.40 2160 ---- ---- ---- ---- 314.90 +9.50 305.40 2165 ---- ---- ---- ---- 312.90 +9.50 303.40 2170 ---- ---- ---- ---- 310.90 +9.40 301.50 2175 ---- ---- ---- ---- 309.00 +9.40 299.60 2180 ---- ---- ---- ---- 307.10 +9.30 297.80 2185 ---- ---- ---- ---- 305.30 +9.30 296.00 2190 ---- ---- ---- ---- 303.50 +9.30 294.20 2195 ---- ---- ---- ---- 301.70 +9.20 292.50 2200 ---- ---- ---- ---- 299.90 +9.10 290.80 2205 ---- ---- ---- ---- 298.20 +9.10 289.10 2210 ---- ---- ---- ---- 296.50 +9.10 287.40 2215 ---- ---- ---- ---- 294.90 +9.10 285.80 2220 ---- ---- ---- ---- 293.20 +9.00 284.20 2225 ---- ---- ---- ---- 291.60 +8.90 282.70 2230 ---- ---- ---- ---- 290.10 +9.00 281.10 2235 ---- ---- ---- ---- 288.50 +8.90 279.60 2240 ---- ---- ---- ---- 287.00 +8.80 278.20 2245 ---- ---- ---- ---- 285.50 +8.80 276.70 2250 ---- ---- ---- ---- 284.00 +8.70 275.30 2255 ---- ---- ---- ---- 282.60 +8.70 273.90 2260 ---- ---- ---- ---- 281.20 +8.70 272.50 2265 ---- ---- ---- ---- 279.80 +8.60 271.20 2270 ---- ---- ---- ---- 278.40 +8.60 269.80 2275 ---- ---- ---- ---- 277.10 +8.60 268.50 2280 ---- ---- ---- ---- 275.80 +8.60 267.20 2285 ---- ---- ---- ---- 274.50 +8.50 266.00 2290 ---- ---- ---- ---- 273.20 +8.50 264.70 2295 ---- ---- ---- ---- 271.90 +8.40 263.50 2300 ---- ---- ---- ---- 270.70 +8.40 262.30 2305 ---- ---- ---- ---- 269.50 +8.30 261.20 2310 ---- ---- ---- ---- 268.30 +8.30 260.00 2315 ---- ---- ---- ---- 267.10 +8.20 258.90 2320 ---- ---- ---- ---- 266.00 +8.30 257.70 2325 ---- ---- ---- ---- 264.80 +8.20 256.60 2330 ---- ---- ---- ---- 263.70 +8.10 255.60 2335 ---- ---- ---- ---- 262.60 +8.10 254.50 2340 ---- ---- ---- ---- 261.50 +8.10 253.40 2345 ---- ---- ---- ---- 260.50 +8.10 252.40 2350 ---- ---- ---- ---- 259.40 +8.00 251.40 2355 ---- ---- ---- ---- 258.40 +8.00 250.40 2360 ---- ---- ---- ---- 257.30 +7.90 249.40 2365 ---- ---- ---- ---- 256.30 +7.90 248.40 2370 ---- ---- ---- ---- 255.30 +7.90 247.40 2375 ---- ---- ---- ---- 254.30 +7.80 246.50 2380 ---- ---- ---- ---- 253.40 +7.90 245.50 2385 ---- ---- ---- ---- 252.40 +7.80 244.60 2390 ---- ---- ---- ---- 251.50 +7.80 243.70 2395 ---- ---- ---- ---- 250.50 +7.70 242.80 2400 ---- ---- ---- ---- 249.60 +7.70 241.90 2405 ---- ---- ---- ---- 248.70 +7.70 241.00 2410 ---- ---- ---- ---- 247.80 +7.70 240.10 2415 ---- ---- ---- ---- 246.90 +7.70 239.20 2420 ---- ---- ---- ---- 246.00 +7.60 238.40 2425 ---- ---- ---- ---- 245.10 +7.60 237.50 2430 ---- ---- ---- ---- 244.20 +7.50 236.70 2435 ---- ---- ---- ---- 243.40 +7.50 235.90 2440 ---- ---- ---- ---- 242.50 +7.50 235.00 2445 ---- ---- ---- ---- 241.70 +7.50 234.20 2450 ---- ---- ---- ---- 240.80 +7.40 233.40 2455 ---- ---- ---- ---- 240.00 +7.40 232.60 2460 ---- ---- ---- ---- 239.20 +7.40 231.80 2470 ---- ---- ---- ---- 237.60 +7.30 230.30 2475 ---- ---- ---- ---- 236.80 +7.30 229.50 2480 ---- ---- ---- ---- 236.00 +7.20 228.80 2490 ---- ---- ---- ---- 234.50 +7.20 227.30 2500 ---- ---- ---- ---- 233.00 +7.10 225.90 2510 ---- ---- ---- ---- 231.50 +7.10 224.40 2520 ---- ---- ---- ---- 230.10 +7.00 223.10 2525 ---- ---- ---- ---- 229.40 +7.00 222.40 2530 ---- ---- ---- ---- 228.70 +7.00 221.70 2540 ---- ---- ---- ---- 227.30 +6.90 220.40 2550 ---- ---- ---- ---- 226.00 +6.90 219.10 2575 ---- ---- ---- ---- 222.70 +6.70 216.00 2600 ---- ---- ---- ---- 219.70 +6.70 213.00 2625 ---- ---- ---- ---- 216.80 +6.60 210.20 2650 ---- ---- ---- ---- 214.10 +6.50 207.60 2675 ---- ---- ---- ---- 211.50 +6.40 205.10 2700 ---- ---- ---- ---- 209.00 +6.20 202.80 2725 ---- ---- ---- ---- 206.70 +6.10 200.60 2750 ---- ---- ---- ---- 204.60 +6.10 198.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 907.10 +15.80 891.30 1400 ---- ---- ---- ---- 884.50 +15.70 868.80 1425 ---- ---- ---- ---- 862.10 +15.40 846.70 1450 ---- ---- ---- ---- 840.20 +15.30 824.90 1475 ---- ---- ---- ---- 818.50 +15.10 803.40 1500 ---- ---- ---- ---- 797.10 +14.90 782.20 1525 ---- ---- ---- ---- 776.10 +14.70 761.40 1550 ---- ---- ---- ---- 755.30 +14.50 740.80 1570 ---- ---- ---- ---- 738.90 +14.40 724.50 1575 ---- ---- ---- ---- 734.80 +14.30 720.50 1580 ---- ---- ---- ---- 730.80 +14.30 716.50 1590 ---- ---- ---- ---- 722.70 +14.20 708.50 1600 ---- ---- ---- ---- 714.60 +14.10 700.50 1610 ---- ---- ---- ---- 706.60 +14.00 692.60 1620 ---- ---- ---- ---- 698.70 +14.00 684.70 1625 ---- ---- ---- ---- 694.70 +13.90 680.80 1630 ---- ---- ---- ---- 690.80 +13.90 676.90 1640 ---- ---- ---- ---- 682.90 +13.80 669.10 1650 ---- ---- ---- ---- 675.10 +13.80 661.30 1660 ---- ---- ---- ---- 667.30 +13.70 653.60 1670 ---- ---- ---- ---- 659.50 +13.60 645.90 1675 ---- ---- ---- ---- 655.70 +13.60 642.10 1680 ---- ---- ---- ---- 651.80 +13.50 638.30 1685 ---- ---- ---- ---- 648.00 +13.50 634.50 1690 ---- ---- ---- ---- 644.20 +13.50 630.70 1695 ---- ---- ---- ---- 640.30 +13.40 626.90 1700 ---- ---- ---- ---- 636.50 +13.40 623.10 1705 ---- ---- ---- ---- 632.70 +13.30 619.40 1710 ---- ---- ---- ---- 628.90 +13.30 615.60 1715 ---- ---- ---- ---- 625.10 +13.30 611.80 1720 ---- ---- ---- ---- 621.30 +13.20 608.10 1725 ---- ---- ---- ---- 617.50 +13.20 604.30 1730 ---- ---- ---- ---- 613.70 +13.10 600.60 1735 ---- ---- ---- ---- 610.00 +13.20 596.80 1740 ---- ---- ---- ---- 606.20 +13.10 593.10 1745 ---- ---- ---- ---- 602.40 +13.00 589.40 1750 ---- ---- ---- ---- 598.70 +13.00 585.70 1755 ---- ---- ---- ---- 594.90 +12.90 582.00 1760 ---- ---- ---- ---- 591.20 +12.90 578.30 1765 ---- ---- ---- ---- 587.50 +12.90 574.60 1770 ---- ---- ---- ---- 583.70 +12.80 570.90 1775 ---- ---- ---- ---- 580.00 +12.80 567.20 1780 ---- ---- ---- ---- 576.30 +12.80 563.50 1785 ---- ---- ---- ---- 572.60 +12.80 559.80 1790 ---- ---- ---- ---- 568.80 +12.70 556.10 1795 ---- ---- ---- ---- 565.10 +12.60 552.50 1800 ---- ---- ---- ---- 561.40 +12.60 548.80 1805 ---- ---- ---- ---- 557.70 +12.60 545.10 1810 ---- ---- ---- ---- 554.00 +12.50 541.50 1815 ---- ---- ---- ---- 550.30 +12.50 537.80 1820 ---- ---- ---- ---- 546.60 +12.50 534.10 1825 ---- ---- ---- ---- 542.90 +12.40 530.50 1830 ---- ---- ---- ---- 539.20 +12.40 526.80 1835 ---- ---- ---- ---- 535.50 +12.30 523.20 1840 ---- ---- ---- ---- 531.90 +12.40 519.50 1845 ---- ---- ---- ---- 528.20 +12.30 515.90 1850 ---- ---- ---- ---- 524.50 +12.20 512.30 1855 ---- ---- ---- ---- 520.90 +12.30 508.60 1860 ---- ---- ---- ---- 517.20 +12.20 505.00 1865 ---- ---- ---- ---- 513.60 +12.20 501.40 1870 ---- ---- ---- ---- 509.90 +12.10 497.80 1875 ---- ---- ---- ---- 506.30 +12.10 494.20 1880 ---- ---- ---- ---- 502.70 +12.10 490.60 1885 ---- ---- ---- ---- 499.10 +12.00 487.10 1890 ---- ---- ---- ---- 495.50 +12.00 483.50 1895 ---- ---- ---- ---- 491.90 +11.90 480.00 1900 ---- ---- ---- ---- 488.40 +11.90 476.50 1905 ---- ---- ---- ---- 484.80 +11.80 473.00 1910 ---- ---- ---- ---- 481.30 +11.80 469.50 1915 ---- ---- ---- ---- 477.80 +11.80 466.00 1920 ---- ---- ---- ---- 474.30 +11.80 462.50 1925 ---- ---- ---- ---- 470.80 +11.70 459.10 1930 ---- ---- ---- ---- 467.30 +11.60 455.70 1935 ---- ---- ---- ---- 463.90 +11.60 452.30 1940 ---- ---- ---- ---- 460.50 +11.60 448.90 1945 ---- ---- ---- ---- 457.10 +11.50 445.60 1950 ---- ---- ---- ---- 453.80 +11.50 442.30 1955 ---- ---- ---- ---- 450.40 +11.40 439.00 1960 ---- ---- ---- ---- 447.10 +11.40 435.70 1965 ---- ---- ---- ---- 443.80 +11.30 432.50 1970 ---- ---- ---- ---- 440.60 +11.30 429.30 1975 ---- ---- ---- ---- 437.40 +11.30 426.10 1980 ---- ---- ---- ---- 434.20 +11.30 422.90 1985 ---- ---- ---- ---- 431.00 +11.20 419.80 1990 ---- ---- ---- ---- 427.90 +11.20 416.70 1995 ---- ---- ---- ---- 424.80 +11.10 413.70 2000 ---- ---- ---- ---- 421.80 +11.10 410.70 2005 ---- ---- ---- ---- 418.70 +11.00 407.70 2010 ---- ---- ---- ---- 415.80 +11.00 404.80 2015 ---- ---- ---- ---- 412.80 +10.90 401.90 2020 ---- ---- ---- ---- 409.90 +10.90 399.00 2025 ---- ---- ---- ---- 407.10 +10.90 396.20 2030 ---- ---- ---- ---- 404.20 +10.80 393.40 2035 ---- ---- ---- ---- 401.50 +10.80 390.70 2040 ---- ---- ---- ---- 398.70 +10.70 388.00 2045 ---- ---- ---- ---- 396.00 +10.70 385.30 2050 ---- ---- ---- ---- 393.30 +10.60 382.70 2055 ---- ---- ---- ---- 390.70 +10.60 380.10 2060 ---- ---- ---- ---- 388.10 +10.60 377.50 2065 ---- ---- ---- ---- 385.50 +10.50 375.00 2070 ---- ---- ---- ---- 382.90 +10.50 372.40 2075 ---- ---- ---- ---- 380.40 +10.50 369.90 2080 ---- ---- ---- ---- 377.80 +10.30 367.50 2085 ---- ---- ---- ---- 375.30 +10.30 365.00 2090 ---- ---- ---- ---- 372.90 +10.30 362.60 2095 ---- ---- ---- ---- 370.40 +10.20 360.20 2100 ---- ---- ---- ---- 368.00 +10.20 357.80 2105 ---- ---- ---- ---- 365.60 +10.20 355.40 2110 ---- ---- ---- ---- 363.10 +10.10 353.00 2115 ---- ---- ---- ---- 360.70 +10.00 350.70 2120 ---- ---- ---- ---- 358.40 +10.10 348.30 2125 ---- ---- ---- ---- 356.00 +10.00 346.00 2130 ---- ---- ---- ---- 353.60 +9.90 343.70 2135 ---- ---- ---- ---- 351.30 +9.90 341.40 2140 ---- ---- ---- ---- 349.00 +9.90 339.10 2145 ---- ---- ---- ---- 346.70 +9.80 336.90 2150 ---- ---- ---- ---- 344.40 +9.70 334.70 2155 ---- ---- ---- ---- 342.20 +9.70 332.50 2160 ---- ---- ---- ---- 340.00 +9.70 330.30 2165 ---- ---- ---- ---- 337.80 +9.60 328.20 2170 ---- ---- ---- ---- 335.70 +9.60 326.10 2175 ---- ---- ---- ---- 333.70 +9.60 324.10 2180 ---- ---- ---- ---- 331.60 +9.50 322.10 2185 ---- ---- ---- ---- 329.70 +9.50 320.20 2190 ---- ---- ---- ---- 327.70 +9.40 318.30 2195 ---- ---- ---- ---- 325.80 +9.40 316.40 2200 ---- ---- ---- ---- 324.00 +9.40 314.60 2205 ---- ---- ---- ---- 322.20 +9.40 312.80 2210 ---- ---- ---- ---- 320.40 +9.30 311.10 2215 ---- ---- ---- ---- 318.60 +9.20 309.40 2220 ---- ---- ---- ---- 316.90 +9.20 307.70 2225 ---- ---- ---- ---- 315.20 +9.10 306.10 2230 ---- ---- ---- ---- 313.60 +9.10 304.50 2235 ---- ---- ---- ---- 312.00 +9.10 302.90 2240 ---- ---- ---- ---- 310.40 +9.00 301.40 2245 ---- ---- ---- ---- 308.80 +9.00 299.80 2250 ---- ---- ---- ---- 307.30 +9.00 298.30 2255 ---- ---- ---- ---- 305.80 +8.90 296.90 2260 ---- ---- ---- ---- 304.30 +8.90 295.40 2265 ---- ---- ---- ---- 302.90 +8.90 294.00 2270 ---- ---- ---- ---- 301.40 +8.80 292.60 2275 ---- ---- ---- ---- 300.00 +8.70 291.30 2280 ---- ---- ---- ---- 298.70 +8.80 289.90 2285 ---- ---- ---- ---- 297.30 +8.70 288.60 2290 ---- ---- ---- ---- 296.00 +8.60 287.40 2295 ---- ---- ---- ---- 294.70 +8.60 286.10 2300 ---- ---- ---- ---- 293.40 +8.50 284.90 2305 ---- ---- ---- ---- 292.20 +8.60 283.60 2310 ---- ---- ---- ---- 290.90 +8.50 282.40 2315 ---- ---- ---- ---- 289.70 +8.40 281.30 2320 ---- ---- ---- ---- 288.60 +8.50 280.10 2325 ---- ---- ---- ---- 287.40 +8.40 279.00 2330 ---- ---- ---- ---- 286.20 +8.30 277.90 2335 ---- ---- ---- ---- 285.10 +8.30 276.80 2340 ---- ---- ---- ---- 284.00 +8.30 275.70 2345 ---- ---- ---- ---- 282.90 +8.20 274.70 2350 ---- ---- ---- ---- 281.90 +8.30 273.60 2355 ---- ---- ---- ---- 280.80 +8.20 272.60 2360 ---- ---- ---- ---- 279.80 +8.20 271.60 2365 ---- ---- ---- ---- 278.70 +8.10 270.60 2370 ---- ---- ---- ---- 277.70 +8.10 269.60 2375 ---- ---- ---- ---- 276.70 +8.00 268.70 2380 ---- ---- ---- ---- 275.80 +8.10 267.70 2385 ---- ---- ---- ---- 274.80 +8.00 266.80 2390 ---- ---- ---- ---- 273.90 +8.00 265.90 2395 ---- ---- ---- ---- 272.90 +7.90 265.00 2400 ---- ---- ---- ---- 272.00 +7.90 264.10 2405 ---- ---- ---- ---- 271.10 +7.90 263.20 2410 ---- ---- ---- ---- 270.20 +7.90 262.30 2415 ---- ---- ---- ---- 269.30 +7.80 261.50 2420 ---- ---- ---- ---- 268.40 +7.80 260.60 2425 ---- ---- ---- ---- 267.50 +7.70 259.80 2430 ---- ---- ---- ---- 266.70 +7.80 258.90 2435 ---- ---- ---- ---- 265.80 +7.70 258.10 2440 ---- ---- ---- ---- 265.00 +7.70 257.30 2445 ---- ---- ---- ---- 264.20 +7.70 256.50 2450 ---- ---- ---- ---- 263.30 +7.60 255.70 2455 ---- ---- ---- ---- 262.50 +7.60 254.90 2460 ---- ---- ---- ---- 261.70 +7.60 254.10 2465 ---- ---- ---- ---- 260.90 +7.50 253.40 2470 ---- ---- ---- ---- 260.10 +7.50 252.60 2475 ---- ---- ---- ---- 259.40 +7.50 251.90 2480 ---- ---- ---- ---- 258.60 +7.50 251.10 2490 ---- ---- ---- ---- 257.10 +7.50 249.60 2500 ---- ---- ---- ---- 255.60 +7.40 248.20 2510 ---- ---- ---- ---- 254.10 +7.30 246.80 2520 ---- ---- ---- ---- 252.70 +7.20 245.50 2525 ---- ---- ---- ---- 252.00 +7.20 244.80 2530 ---- ---- ---- ---- 251.30 +7.20 244.10 2540 ---- ---- ---- ---- 250.00 +7.20 242.80 2550 ---- ---- ---- ---- 248.70 +7.20 241.50 2560 ---- ---- ---- ---- 247.40 +7.10 240.30 2570 ---- ---- ---- ---- 246.10 +7.00 239.10 2575 ---- ---- ---- ---- 245.50 +7.00 238.50 2580 ---- ---- ---- ---- 244.90 +7.00 237.90 2600 ---- ---- ---- ---- 242.50 +6.90 235.60 2625 ---- ---- ---- ---- 239.70 +6.80 232.90 2650 ---- ---- ---- ---- 237.00 +6.70 230.30 2675 ---- ---- ---- ---- 234.50 +6.60 227.90 2700 ---- ---- ---- ---- 232.10 +6.50 225.60 2725 ---- ---- ---- ---- 229.90 +6.50 223.40 2750 ---- ---- ---- ---- 227.70 +6.30 221.40 2775 ---- ---- ---- ---- 225.80 +6.30 219.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 898.60 +15.50 883.10 1425 ---- ---- ---- ---- 876.70 +15.30 861.40 1450 ---- ---- ---- ---- 855.00 +15.10 839.90 1475 ---- ---- ---- ---- 833.60 +14.90 818.70 1500 ---- ---- ---- ---- 812.60 +14.80 797.80 1525 ---- ---- ---- ---- 791.80 +14.50 777.30 1550 ---- ---- ---- ---- 771.40 +14.40 757.00 1575 ---- ---- ---- ---- 751.20 +14.20 737.00 1580 ---- ---- ---- ---- 747.20 +14.20 733.00 1590 ---- ---- ---- ---- 739.20 +14.10 725.10 1600 ---- ---- ---- ---- 731.30 +14.00 717.30 1610 ---- ---- ---- ---- 723.40 +14.00 709.40 1620 ---- ---- ---- ---- 715.50 +13.80 701.70 1625 ---- ---- ---- ---- 711.60 +13.80 697.80 1630 ---- ---- ---- ---- 707.70 +13.80 693.90 1640 ---- ---- ---- ---- 700.00 +13.70 686.30 1650 ---- ---- ---- ---- 692.20 +13.60 678.60 1660 ---- ---- ---- ---- 684.60 +13.60 671.00 1670 ---- ---- ---- ---- 676.90 +13.50 663.40 1675 ---- ---- ---- ---- 673.10 +13.50 659.60 1680 ---- ---- ---- ---- 669.30 +13.40 655.90 1685 ---- ---- ---- ---- 665.50 +13.40 652.10 1690 ---- ---- ---- ---- 661.70 +13.30 648.40 1695 ---- ---- ---- ---- 657.90 +13.30 644.60 1700 ---- ---- ---- ---- 654.20 +13.30 640.90 1705 ---- ---- ---- ---- 650.40 +13.20 637.20 1710 ---- ---- ---- ---- 646.60 +13.10 633.50 1715 ---- ---- ---- ---- 642.90 +13.20 629.70 1720 ---- ---- ---- ---- 639.20 +13.20 626.00 1725 ---- ---- ---- ---- 635.40 +13.10 622.30 1730 ---- ---- ---- ---- 631.70 +13.10 618.60 1735 ---- ---- ---- ---- 628.00 +13.00 615.00 1740 ---- ---- ---- ---- 624.30 +13.00 611.30 1745 ---- ---- ---- ---- 620.50 +12.90 607.60 1750 ---- ---- ---- ---- 616.80 +12.90 603.90 1755 ---- ---- ---- ---- 613.10 +12.80 600.30 1760 ---- ---- ---- ---- 609.40 +12.80 596.60 1765 ---- ---- ---- ---- 605.80 +12.80 593.00 1770 ---- ---- ---- ---- 602.10 +12.80 589.30 1775 ---- ---- ---- ---- 598.40 +12.70 585.70 1780 ---- ---- ---- ---- 594.70 +12.70 582.00 1785 ---- ---- ---- ---- 591.00 +12.60 578.40 1790 ---- ---- ---- ---- 587.40 +12.60 574.80 1795 ---- ---- ---- ---- 583.70 +12.60 571.10 1800 ---- ---- ---- ---- 580.00 +12.50 567.50 1805 ---- ---- ---- ---- 576.40 +12.50 563.90 1810 ---- ---- ---- ---- 572.70 +12.50 560.20 1815 ---- ---- ---- ---- 569.10 +12.50 556.60 1820 ---- ---- ---- ---- 565.40 +12.40 553.00 1825 ---- ---- ---- ---- 561.80 +12.40 549.40 1830 ---- ---- ---- ---- 558.10 +12.30 545.80 1835 ---- ---- ---- ---- 554.50 +12.30 542.20 1840 ---- ---- ---- ---- 550.80 +12.30 538.50 1845 ---- ---- ---- ---- 547.20 +12.30 534.90 1850 ---- ---- ---- ---- 543.50 +12.20 531.30 1855 ---- ---- ---- ---- 539.90 +12.20 527.70 1860 ---- ---- ---- ---- 536.30 +12.20 524.10 1865 ---- ---- ---- ---- 532.60 +12.00 520.60 1870 ---- ---- ---- ---- 529.00 +12.00 517.00 1875 ---- ---- ---- ---- 525.40 +12.00 513.40 1880 ---- ---- ---- ---- 521.80 +12.00 509.80 1885 ---- ---- ---- ---- 518.20 +11.90 506.30 1890 ---- ---- ---- ---- 514.70 +11.90 502.80 1895 ---- ---- ---- ---- 511.10 +11.90 499.20 1900 ---- ---- ---- ---- 507.50 +11.80 495.70 1905 ---- ---- ---- ---- 504.00 +11.80 492.20 1910 ---- ---- ---- ---- 500.50 +11.80 488.70 1915 ---- ---- ---- ---- 497.00 +11.70 485.30 1920 ---- ---- ---- ---- 493.50 +11.70 481.80 1925 ---- ---- ---- ---- 490.00 +11.60 478.40 1930 ---- ---- ---- ---- 486.50 +11.60 474.90 1935 ---- ---- ---- ---- 483.10 +11.60 471.50 1940 ---- ---- ---- ---- 479.70 +11.50 468.20 1945 ---- ---- ---- ---- 476.30 +11.50 464.80 1950 ---- ---- ---- ---- 472.90 +11.40 461.50 1955 ---- ---- ---- ---- 469.60 +11.40 458.20 1960 ---- ---- ---- ---- 466.30 +11.40 454.90 1965 ---- ---- ---- ---- 463.00 +11.40 451.60 1970 ---- ---- ---- ---- 459.70 +11.30 448.40 1975 ---- ---- ---- ---- 456.40 +11.20 445.20 1980 ---- ---- ---- ---- 453.20 +11.20 442.00 1985 ---- ---- ---- ---- 450.10 +11.20 438.90 1990 ---- ---- ---- ---- 446.90 +11.10 435.80 1995 ---- ---- ---- ---- 443.80 +11.10 432.70 2000 ---- ---- ---- ---- 440.70 +11.00 429.70 2005 ---- ---- ---- ---- 437.70 +11.00 426.70 2010 ---- ---- ---- ---- 434.60 +10.90 423.70 2015 ---- ---- ---- ---- 431.70 +10.90 420.80 2020 ---- ---- ---- ---- 428.70 +10.80 417.90 2025 ---- ---- ---- ---- 425.90 +10.90 415.00 2030 ---- ---- ---- ---- 423.00 +10.80 412.20 2035 ---- ---- ---- ---- 420.20 +10.80 409.40 2040 ---- ---- ---- ---- 417.40 +10.70 406.70 2045 ---- ---- ---- ---- 414.70 +10.70 404.00 2050 ---- ---- ---- ---- 412.00 +10.70 401.30 2055 ---- ---- ---- ---- 409.30 +10.60 398.70 2060 ---- ---- ---- ---- 406.70 +10.60 396.10 2065 ---- ---- ---- ---- 404.10 +10.50 393.60 2070 ---- ---- ---- ---- 401.50 +10.50 391.00 2075 ---- ---- ---- ---- 399.00 +10.50 388.50 2080 ---- ---- ---- ---- 396.50 +10.40 386.10 2085 ---- ---- ---- ---- 394.00 +10.40 383.60 2090 ---- ---- ---- ---- 391.50 +10.30 381.20 2095 ---- ---- ---- ---- 389.10 +10.30 378.80 2100 ---- ---- ---- ---- 386.60 +10.20 376.40 2105 ---- ---- ---- ---- 384.20 +10.20 374.00 2110 ---- ---- ---- ---- 381.80 +10.10 371.70 2115 ---- ---- ---- ---- 379.50 +10.10 369.40 2120 ---- ---- ---- ---- 377.10 +10.10 367.00 2125 ---- ---- ---- ---- 374.70 +10.00 364.70 2130 ---- ---- ---- ---- 372.40 +10.00 362.40 2135 ---- ---- ---- ---- 370.10 +10.00 360.10 2140 ---- ---- ---- ---- 367.80 +9.90 357.90 2145 ---- ---- ---- ---- 365.50 +9.90 355.60 2150 ---- ---- ---- ---- 363.20 +9.80 353.40 2155 ---- ---- ---- ---- 360.90 +9.70 351.20 2160 ---- ---- ---- ---- 358.70 +9.70 349.00 2165 ---- ---- ---- ---- 356.50 +9.60 346.90 2170 ---- ---- ---- ---- 354.40 +9.70 344.70 2175 ---- ---- ---- ---- 352.30 +9.60 342.70 2180 ---- ---- ---- ---- 350.20 +9.60 340.60 2185 ---- ---- ---- ---- 348.20 +9.50 338.70 2190 ---- ---- ---- ---- 346.20 +9.50 336.70 2195 ---- ---- ---- ---- 344.30 +9.50 334.80 2200 ---- ---- ---- ---- 342.40 +9.40 333.00 2205 ---- ---- ---- ---- 340.50 +9.30 331.20 2210 ---- ---- ---- ---- 338.70 +9.30 329.40 2215 ---- ---- ---- ---- 337.00 +9.30 327.70 2220 ---- ---- ---- ---- 335.20 +9.20 326.00 2225 ---- ---- ---- ---- 333.50 +9.20 324.30 2230 ---- ---- ---- ---- 331.90 +9.20 322.70 2235 ---- ---- ---- ---- 330.30 +9.20 321.10 2240 ---- ---- ---- ---- 328.70 +9.10 319.60 2245 ---- ---- ---- ---- 327.10 +9.10 318.00 2250 ---- ---- ---- ---- 325.60 +9.10 316.50 2255 ---- ---- ---- ---- 324.00 +8.90 315.10 2260 ---- ---- ---- ---- 322.60 +9.00 313.60 2265 ---- ---- ---- ---- 321.10 +8.90 312.20 2270 ---- ---- ---- ---- 319.70 +8.90 310.80 2275 ---- ---- ---- ---- 318.30 +8.80 309.50 2280 ---- ---- ---- ---- 316.90 +8.80 308.10 2285 ---- ---- ---- ---- 315.60 +8.80 306.80 2290 ---- ---- ---- ---- 314.30 +8.80 305.50 2295 ---- ---- ---- ---- 313.00 +8.70 304.30 2300 ---- ---- ---- ---- 311.70 +8.70 303.00 2305 ---- ---- ---- ---- 310.50 +8.70 301.80 2310 ---- ---- ---- ---- 309.20 +8.60 300.60 2315 ---- ---- ---- ---- 308.00 +8.50 299.50 2320 ---- ---- ---- ---- 306.90 +8.60 298.30 2325 ---- ---- ---- ---- 305.70 +8.50 297.20 2330 ---- ---- ---- ---- 304.60 +8.50 296.10 2335 ---- ---- ---- ---- 303.50 +8.50 295.00 2340 ---- ---- ---- ---- 302.40 +8.40 294.00 2345 ---- ---- ---- ---- 301.30 +8.40 292.90 2350 ---- ---- ---- ---- 300.30 +8.40 291.90 2355 ---- ---- ---- ---- 299.20 +8.30 290.90 2360 ---- ---- ---- ---- 298.20 +8.30 289.90 2365 ---- ---- ---- ---- 297.20 +8.30 288.90 2370 ---- ---- ---- ---- 296.20 +8.20 288.00 2375 ---- ---- ---- ---- 295.20 +8.20 287.00 2380 ---- ---- ---- ---- 294.30 +8.20 286.10 2385 ---- ---- ---- ---- 293.40 +8.20 285.20 2390 ---- ---- ---- ---- 292.40 +8.10 284.30 2395 ---- ---- ---- ---- 291.50 +8.10 283.40 2400 ---- ---- ---- ---- 290.60 +8.00 282.60 2405 ---- ---- ---- ---- 289.70 +8.00 281.70 2410 ---- ---- ---- ---- 288.90 +8.00 280.90 2415 ---- ---- ---- ---- 288.00 +8.00 280.00 2420 ---- ---- ---- ---- 287.10 +7.90 279.20 2425 ---- ---- ---- ---- 286.30 +7.90 278.40 2430 ---- ---- ---- ---- 285.50 +7.90 277.60 2435 ---- ---- ---- ---- 284.60 +7.80 276.80 2440 ---- ---- ---- ---- 283.80 +7.80 276.00 2445 ---- ---- ---- ---- 283.00 +7.80 275.20 2450 ---- ---- ---- ---- 282.20 +7.80 274.40 2455 ---- ---- ---- ---- 281.40 +7.70 273.70 2460 ---- ---- ---- ---- 280.60 +7.70 272.90 2465 ---- ---- ---- ---- 279.90 +7.70 272.20 2470 ---- ---- ---- ---- 279.10 +7.70 271.40 2475 ---- ---- ---- ---- 278.40 +7.70 270.70 2480 ---- ---- ---- ---- 277.60 +7.60 270.00 2485 ---- ---- ---- ---- 276.90 +7.60 269.30 2490 ---- ---- ---- ---- 276.20 +7.60 268.60 2500 ---- ---- ---- ---- 274.70 +7.50 267.20 2510 ---- ---- ---- ---- 273.30 +7.50 265.80 2520 ---- ---- ---- ---- 272.00 +7.50 264.50 2525 ---- ---- ---- ---- 271.30 +7.40 263.90 2530 ---- ---- ---- ---- 270.60 +7.40 263.20 2540 ---- ---- ---- ---- 269.30 +7.30 262.00 2550 ---- ---- ---- ---- 268.00 +7.30 260.70 2560 ---- ---- ---- ---- 266.80 +7.30 259.50 2570 ---- ---- ---- ---- 265.60 +7.20 258.40 2575 ---- ---- ---- ---- 265.00 +7.20 257.80 2580 ---- ---- ---- ---- 264.40 +7.20 257.20 2590 ---- ---- ---- ---- 263.20 +7.10 256.10 2600 ---- ---- ---- ---- 262.10 +7.10 255.00 2625 ---- ---- ---- ---- 259.40 +7.00 252.40 2650 ---- ---- ---- ---- 256.80 +6.90 249.90 2675 ---- ---- ---- ---- 254.40 +6.80 247.60 2700 ---- ---- ---- ---- 252.10 +6.70 245.40 2725 ---- ---- ---- ---- 249.90 +6.60 243.30 2750 ---- ---- ---- ---- 247.90 +6.50 241.40 2775 ---- ---- ---- ---- 246.10 +6.50 239.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 736.50 +13.80 722.70 1650 ---- ---- ---- ---- 716.70 +13.60 703.10 1675 ---- ---- ---- ---- 697.10 +13.40 683.70 1700 ---- ---- ---- ---- 677.80 +13.30 664.50 1725 ---- ---- ---- ---- 658.60 +13.10 645.50 1750 ---- ---- ---- ---- 639.60 +12.90 626.70 1775 ---- ---- ---- ---- 620.80 +12.70 608.10 1800 ---- ---- ---- ---- 602.20 +12.50 589.70 1820 ---- ---- ---- ---- 587.50 +12.40 575.10 1825 ---- ---- ---- ---- 583.90 +12.40 571.50 1830 ---- ---- ---- ---- 580.20 +12.30 567.90 1840 ---- ---- ---- ---- 572.90 +12.20 560.70 1850 ---- ---- ---- ---- 565.70 +12.20 553.50 1860 ---- ---- ---- ---- 558.50 +12.10 546.40 1870 ---- ---- ---- ---- 551.30 +12.00 539.30 1875 ---- ---- ---- ---- 547.80 +12.00 535.80 1880 ---- ---- ---- ---- 544.20 +12.00 532.20 1890 ---- ---- ---- ---- 537.20 +11.90 525.30 1900 ---- ---- ---- ---- 530.20 +11.90 518.30 1910 ---- ---- ---- ---- 523.30 +11.80 511.50 1915 ---- ---- ---- ---- 519.80 +11.70 508.10 1920 ---- ---- ---- ---- 516.40 +11.70 504.70 1925 ---- ---- ---- ---- 513.00 +11.70 501.30 1930 ---- ---- ---- ---- 509.60 +11.60 498.00 1935 ---- ---- ---- ---- 506.20 +11.60 494.60 1940 ---- ---- ---- ---- 502.90 +11.60 491.30 1945 ---- ---- ---- ---- 499.60 +11.60 488.00 1950 ---- ---- ---- ---- 496.30 +11.50 484.80 1955 ---- ---- ---- ---- 493.00 +11.50 481.50 1960 ---- ---- ---- ---- 489.70 +11.40 478.30 1965 ---- ---- ---- ---- 486.50 +11.40 475.10 1970 ---- ---- ---- ---- 483.20 +11.30 471.90 1975 ---- ---- ---- ---- 480.00 +11.20 468.80 1980 ---- ---- ---- ---- 476.90 +11.30 465.60 1985 ---- ---- ---- ---- 473.70 +11.20 462.50 1990 ---- ---- ---- ---- 470.60 +11.20 459.40 1995 ---- ---- ---- ---- 467.50 +11.10 456.40 2000 ---- ---- ---- ---- 464.50 +11.10 453.40 2005 ---- ---- ---- ---- 461.40 +11.00 450.40 2010 ---- ---- ---- ---- 458.40 +11.00 447.40 2015 ---- ---- ---- ---- 455.40 +11.00 444.40 2020 ---- ---- ---- ---- 452.50 +11.00 441.50 2025 ---- ---- ---- ---- 449.60 +10.90 438.70 2030 ---- ---- ---- ---- 446.70 +10.90 435.80 2035 ---- ---- ---- ---- 443.80 +10.80 433.00 2040 ---- ---- ---- ---- 441.00 +10.80 430.20 2045 ---- ---- ---- ---- 438.20 +10.70 427.50 2050 ---- ---- ---- ---- 435.40 +10.70 424.70 2055 ---- ---- ---- ---- 432.70 +10.70 422.00 2060 ---- ---- ---- ---- 430.00 +10.60 419.40 2065 ---- ---- ---- ---- 427.40 +10.60 416.80 2070 ---- ---- ---- ---- 424.70 +10.50 414.20 2075 ---- ---- ---- ---- 422.10 +10.50 411.60 2080 ---- ---- ---- ---- 419.60 +10.50 409.10 2085 ---- ---- ---- ---- 417.00 +10.40 406.60 2090 ---- ---- ---- ---- 414.50 +10.40 404.10 2095 ---- ---- ---- ---- 412.00 +10.40 401.60 2100 ---- ---- ---- ---- 409.50 +10.30 399.20 2105 ---- ---- ---- ---- 407.10 +10.30 396.80 2110 ---- ---- ---- ---- 404.60 +10.20 394.40 2115 ---- ---- ---- ---- 402.20 +10.20 392.00 2120 ---- ---- ---- ---- 399.80 +10.10 389.70 2125 ---- ---- ---- ---- 397.50 +10.20 387.30 2130 ---- ---- ---- ---- 395.10 +10.10 385.00 2135 ---- ---- ---- ---- 392.80 +10.10 382.70 2140 ---- ---- ---- ---- 390.40 +10.00 380.40 2145 ---- ---- ---- ---- 388.10 +9.90 378.20 2150 ---- ---- ---- ---- 385.80 +9.90 375.90 2155 ---- ---- ---- ---- 383.50 +9.90 373.60 2160 ---- ---- ---- ---- 381.30 +9.90 371.40 2165 ---- ---- ---- ---- 379.00 +9.80 369.20 2170 ---- ---- ---- ---- 376.80 +9.80 367.00 2175 ---- ---- ---- ---- 374.60 +9.70 364.90 2180 ---- ---- ---- ---- 372.40 +9.70 362.70 2185 ---- ---- ---- ---- 370.30 +9.70 360.60 2190 ---- ---- ---- ---- 368.20 +9.60 358.60 2195 ---- ---- ---- ---- 366.10 +9.50 356.60 2200 ---- ---- ---- ---- 364.10 +9.50 354.60 2205 ---- ---- ---- ---- 362.10 +9.50 352.60 2210 ---- ---- ---- ---- 360.20 +9.40 350.80 2215 ---- ---- ---- ---- 358.30 +9.40 348.90 2220 ---- ---- ---- ---- 356.50 +9.40 347.10 2225 ---- ---- ---- ---- 354.70 +9.30 345.40 2230 ---- ---- ---- ---- 353.00 +9.30 343.70 2235 ---- ---- ---- ---- 351.20 +9.20 342.00 2240 ---- ---- ---- ---- 349.60 +9.30 340.30 2245 ---- ---- ---- ---- 347.90 +9.20 338.70 2250 ---- ---- ---- ---- 346.30 +9.10 337.20 2255 ---- ---- ---- ---- 344.70 +9.10 335.60 2260 ---- ---- ---- ---- 343.20 +9.10 334.10 2265 ---- ---- ---- ---- 341.70 +9.10 332.60 2270 ---- ---- ---- ---- 340.20 +9.00 331.20 2275 ---- ---- ---- ---- 338.70 +8.90 329.80 2280 ---- ---- ---- ---- 337.30 +8.90 328.40 2285 ---- ---- ---- ---- 335.90 +8.90 327.00 2290 ---- ---- ---- ---- 334.50 +8.80 325.70 2295 ---- ---- ---- ---- 333.20 +8.80 324.40 2300 ---- ---- ---- ---- 331.90 +8.80 323.10 2305 ---- ---- ---- ---- 330.60 +8.80 321.80 2310 ---- ---- ---- ---- 329.30 +8.70 320.60 2315 ---- ---- ---- ---- 328.10 +8.70 319.40 2320 ---- ---- ---- ---- 326.90 +8.70 318.20 2325 ---- ---- ---- ---- 325.70 +8.70 317.00 2330 ---- ---- ---- ---- 324.50 +8.60 315.90 2335 ---- ---- ---- ---- 323.40 +8.60 314.80 2340 ---- ---- ---- ---- 322.30 +8.60 313.70 2345 ---- ---- ---- ---- 321.20 +8.60 312.60 2350 ---- ---- ---- ---- 320.10 +8.50 311.60 2355 ---- ---- ---- ---- 319.10 +8.50 310.60 2360 ---- ---- ---- ---- 318.00 +8.40 309.60 2365 ---- ---- ---- ---- 317.00 +8.40 308.60 2370 ---- ---- ---- ---- 316.00 +8.40 307.60 2375 ---- ---- ---- ---- 315.10 +8.40 306.70 2380 ---- ---- ---- ---- 314.10 +8.30 305.80 2385 ---- ---- ---- ---- 313.20 +8.30 304.90 2390 ---- ---- ---- ---- 312.30 +8.30 304.00 2395 ---- ---- ---- ---- 311.40 +8.30 303.10 2400 ---- ---- ---- ---- 310.50 +8.20 302.30 2405 ---- ---- ---- ---- 309.60 +8.10 301.50 2410 ---- ---- ---- ---- 308.80 +8.20 300.60 2415 ---- ---- ---- ---- 308.00 +8.20 299.80 2420 ---- ---- ---- ---- 307.20 +8.10 299.10 2425 ---- ---- ---- ---- 306.40 +8.10 298.30 2430 ---- ---- ---- ---- 305.60 +8.10 297.50 2435 ---- ---- ---- ---- 304.80 +8.00 296.80 2440 ---- ---- ---- ---- 304.10 +8.00 296.10 2445 ---- ---- ---- ---- 303.30 +8.00 295.30 2450 ---- ---- ---- ---- 302.60 +8.00 294.60 2455 ---- ---- ---- ---- 301.90 +7.90 294.00 2460 ---- ---- ---- ---- 301.20 +7.90 293.30 2465 ---- ---- ---- ---- 300.50 +7.90 292.60 2470 ---- ---- ---- ---- 299.80 +7.90 291.90 2475 ---- ---- ---- ---- 299.10 +7.80 291.30 2480 ---- ---- ---- ---- 298.50 +7.80 290.70 2485 ---- ---- ---- ---- 297.80 +7.80 290.00 2490 ---- ---- ---- ---- 297.20 +7.80 289.40 2495 ---- ---- ---- ---- 296.50 +7.70 288.80 2500 ---- ---- ---- ---- 295.90 +7.70 288.20 2505 ---- ---- ---- ---- 295.30 +7.70 287.60 2510 ---- ---- ---- ---- 294.70 +7.70 287.00 2520 ---- ---- ---- ---- 293.50 +7.70 285.80 2525 ---- ---- ---- ---- 292.90 +7.60 285.30 2530 ---- ---- ---- ---- 292.30 +7.60 284.70 2540 ---- ---- ---- ---- 291.20 +7.60 283.60 2550 ---- ---- ---- ---- 290.00 +7.50 282.50 2560 ---- ---- ---- ---- 289.00 +7.50 281.50 2570 ---- ---- ---- ---- 287.90 +7.40 280.50 2575 ---- ---- ---- ---- 287.40 +7.40 280.00 2580 ---- ---- ---- ---- 286.90 +7.40 279.50 2590 ---- ---- ---- ---- 285.90 +7.30 278.60 2600 ---- ---- ---- ---- 284.90 +7.30 277.60 2610 ---- ---- ---- ---- 284.00 +7.30 276.70 2625 ---- ---- ---- ---- 282.60 +7.20 275.40 2650 ---- ---- ---- ---- 280.50 +7.20 273.30 2675 ---- ---- ---- ---- 278.50 +7.10 271.40 2700 ---- ---- ---- ---- 276.60 +7.00 269.60 2725 ---- ---- ---- ---- 274.90 +6.90 268.00 2750 ---- ---- ---- ---- 273.30 +6.80 266.50 2775 ---- ---- ---- ---- 271.80 +6.70 265.10 2800 ---- ---- ---- ---- 270.50 +6.70 263.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27822 16504 518521 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 .10 .10 .10 .10 UNCH 999 .10 2012 2013 1475 ---- ---- ---- ---- .10 UNCH .10 15 80 1480 ---- ---- ---- ---- .10 UNCH .10 10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 25 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 .10 .10 .10 .10 .10 UNCH 15 .10 85 2469 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 ---- ---- ---- ---- .10 UNCH .10 33 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 20 38 1525 ---- ---- ---- ---- .10 UNCH .10 2 115 1530 .10 .10 .10 .10 .10 UNCH 21 .10 26 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 .10 .10 .10 .10 .10 UNCH 21 .10 106 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 .10 .10 .10 .10 .10 UNCH 15 .10 135 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 .10 .10 .10 .10 .10 UNCH 15 .10 234 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 2130 1605 ---- ---- ---- ---- .10 UNCH .10 11 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 191 1625 ---- ---- ---- ---- .10 UNCH .10 152 1630 ---- ---- ---- ---- .10 UNCH .10 103 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 -.10 .20 65 1645 ---- ---- ---- ---- .10 -.10 .20 47 1650 ---- ---- ---- ---- .20 UNCH 1 .20 1000 3179 1655 .20 .20 .20 .20 .20 UNCH 14 .20 78 141 1660 ---- ---- ---- ---- .20 UNCH .20 89 1665 ---- ---- ---- ---- .20 UNCH .20 136 1670 ---- ---- ---- ---- .20 UNCH .20 8 240 1675 ---- ---- ---- ---- .20 UNCH 2 .20 24 157 1680 ---- ---- ---- ---- .20 UNCH 1 .20 23 179 1685 ---- ---- ---- ---- .20 UNCH .20 168 1690 ---- ---- ---- ---- .20 UNCH 5 .20 5 89 1695 ---- ---- ---- ---- .20 UNCH .20 64 1700 ---- ---- ---- ---- .30 UNCH .30 1050 5182 1705 ---- ---- ---- ---- .30 UNCH .30 60 1710 ---- ---- ---- ---- .30 UNCH .30 7 200 1715 ---- ---- ---- ---- .30 UNCH .30 412 1720 .30 .30 .30 .30 .30 UNCH 1 .30 96 1725 ---- ---- ---- ---- .30 UNCH .30 321 1730 ---- ---- ---- ---- .30 UNCH .30 82 1735 ---- ---- ---- ---- .30 UNCH .30 288 1740 .30 .30 .30 .30 .30 UNCH 2 .30 1 258 1745 ---- ---- ---- ---- .30 UNCH .30 131 1750 .40 .40 .40 .40 .30 -.10 5 .40 78 4305 1755 ---- ---- ---- ---- .30 -.10 .40 69 1760 ---- ---- ---- ---- .30 -.10 .40 291 1765 ---- ---- ---- ---- .30 -.10 .40 2 159 1770 ---- ---- ---- ---- .30 -.10 .40 4 109 1775 .40 .40 .40 .40 .40 UNCH 3 .40 11 2242 1780 ---- ---- ---- ---- .40 -.10 .50 817 1785 .40 .40 .40 .40 .40 -.10 1 .50 331 1790 ---- ---- ---- ---- .40 -.10 .50 23 1002 1795 ---- ---- .50A .50A .50 -.10 .60 13 171 1800 .60 .60 .50 .60 .50 -.10 24 .60 203 8813 1805 .80 .80 .50 .50 .60 -.10 26 .70 26 137 1810 .60 .60 .60 .60 .60 -.10 22 .70 6 160 1815 ---- ---- .70A .70A .70 -.10 .80 13 279 1820 .70 .70 .70 .70 .70 -.20 2 .90 1 414 1825 .80 .90 .70 .70 .80 -.20 161 1.00 13 1769 1830 1.00 1.20B .80 .80 .90 -.20 16 1.10 86 1102 1835 1.10 1.30B .90 .90 1.00 -.20 6 1.20 14 519 1840 1.10 1.50B 1.00A 1.30B 1.10 -.20 106 1.30 63 528 1845 1.10 1.70B 1.10 1.10 1.20 -.30 1 1.50 118 1850 1.70 2.00B 1.20 1.20 1.30 -.40 475 1.70 171 4512 1855 ---- 2.30B 1.40A 2.30B 1.50 -.40 112 1.90 2 321 1860 2.50 2.60 1.50A 1.50A 1.70 -.40 5 2.10 28 1014 1865 1.80 2.90B 1.70A 1.70A 1.80 -.60 3 2.40 7 142 1870 ---- 3.40B 1.90A 3.40B 2.00 -.70 3 2.70 16 1900 1875 3.00 3.90B 2.10 2.20B 2.30 -.80 20 3.10 32 1497 1880 4.30 4.60 2.40A 2.40A 2.60 -.90 24 3.50 46 1029 1885 2.50 5.00B 2.50 2.50 2.90 -1.10 46 4.00 25 492 1890 4.00 5.80B 3.00A 3.10 3.30 -1.20 17 4.50 110 1643 1895 6.10 6.50B 3.40A 6.50B 3.70 -1.40 13 5.10 49 231 1900 7.20 7.40B 3.80 3.90 4.20 -1.60 2324 5.80 964 5745 1905 6.00 8.40B 4.40A 4.40A 4.70 -1.90 42 6.60 83 600 1910 7.50 9.50B 4.90 5.00A 5.40 -2.00 47 7.40 25 494 1915 9.60 10.60B 5.60A 7.40B 6.10 -2.20 9 8.30 5 524 1920 9.40 11.90B 6.30 6.40 6.90 -2.50 276 9.40 44 739 1925 9.40 13.40B 7.10A 7.90B 7.70 -2.80 190 10.50 105 718 1930 11.40 14.90B 8.00A 8.20A 8.70 -3.10 28 11.80 147 928 1935 11.60 16.50B 9.00 9.20A 9.80 -3.40 103 13.20 2 264 1940 14.60 18.30B 10.10A 10.60 11.00 -3.70 45 14.70 290 858 1945 14.50 20.20B 11.30A 11.60A 12.30 -4.00 16 16.30 5 214 1950 20.40 22.30B 12.70A 13.20B 13.80 -4.30 265 18.10 162 2050 1955 16.90 24.50B 14.10A 14.10A 15.30 -4.70 24 20.00 39 138 1960 21.90 26.80B 15.70A 16.40B 17.00 -5.00 33 22.00 38 499 1965 29.00 29.30B 17.40A 19.20B 18.90 -5.30 39 24.20 30 394 1970 31.40 31.80B 19.30A 20.20B 20.80 -5.70 134 26.50 4 320 1975 33.00 34.50B 21.00 21.70A 22.90 -6.00 171 28.90 10 495 1980 31.50 37.30B 23.40A 24.60B 25.10 -6.40 155 31.50 91 222 1985 32.00 40.20B 25.60A 26.20A 27.50 -6.60 114 34.10 84 91 1990 39.50 43.20B 28.00A 28.00A 30.00 -6.90 411 36.90 20 911 1995 36.30 46.30B 30.50A 32.70B 32.60 -7.20 65 39.80 1 115 2000 50.00 50.00 33.10A 34.80B 35.30 -7.50 321 42.80 37 1274 2005 42.60 53.00B 35.80A 35.80A 38.20 -7.70 2 45.90 6 101 2010 ---- 56.10B 38.70A 55.90B 41.10 -8.00 49.10 2 571 2015 50.10 59.50B 41.70A 53.20B 44.20 -8.20 1 52.40 49 2020 ---- 63.10B 44.80A 63.00B 47.40 -8.50 55.90 61 2025 ---- 66.90B 47.90A 66.90B 50.60 -8.80 59.40 56 2030 ---- 70.50B 51.20A 70.50B 54.00 -9.00 63.00 1 5 2035 ---- 74.40B 54.60A 74.40B 57.50 -9.30 66.80 4 14 2040 61.80 78.40B 58.10A 59.50A 61.00 -9.60 3 70.60 11 2045 79.20 83.20B 61.70A 83.20B 64.70 -9.80 5 74.50 5 8 2050 ---- 86.70B 65.30A 86.70B 68.40 -10.10 78.50 86 2055 ---- 90.90B 69.10A 90.90B 72.30 -10.20 82.50 5 13 2060 ---- 95.10B 72.90A 95.10B 76.20 -10.40 86.60 8 2065 ---- 99.40B 76.80A 99.40B 80.20 -10.60 90.80 9 2070 ---- 103.80B 80.80A 103.80B 84.20 -10.80 95.00 7 2075 ---- 108.00B 84.90A 108.00B 88.40 -10.90 99.30 4 2080 ---- 112.60B 89.00A 112.50B 92.60 -11.00 103.60 6 2085 ---- 117.10B 93.20A 117.00B 96.80 -11.20 108.00 1 2090 ---- 121.40B 97.50A 121.40B 101.10 -11.30 112.40 1 4 2095 ---- 126.20B 101.80A 126.20B 105.50 -11.40 116.90 2 2100 ---- 131.30B 106.20A 131.30B 109.90 -11.60 121.50 7 2105 ---- 135.40B 110.60A 135.20B 114.40 -11.60 126.00 2 5 2110 ---- 140.10B 115.00A 140.00B 118.80 -11.80 130.60 2 2115 ---- 144.80B 119.50A 144.80B 123.40 -11.90 135.30 2 6 2120 ---- 149.50B 124.00A 149.50B 127.90 -12.00 139.90 1 2125 ---- 154.30B 128.60A 154.30B 132.50 -12.10 144.60 1 2 2130 ---- 158.70B 133.20A 158.70B 137.20 -12.10 149.30 4 2135 ---- 163.50B 137.80A 162.70B 141.80 -12.20 154.00 1 2140 ---- 168.30B 142.50A 168.30B 146.50 -12.30 158.80 1 2145 ---- 173.10B 148.40A 172.10B 151.20 -12.30 163.50 2150 ---- 178.70B 151.90A 178.70B 155.90 -12.40 168.30 2 2 2155 ---- 183.00B 158.00A 182.90B 160.70 -12.40 173.10 1 2160 ---- 187.90B 162.80A 187.90B 165.40 -12.50 177.90 2165 ---- 192.70B 167.60A 192.70B 170.20 -12.60 182.80 2170 ---- 197.60B 172.30A 197.50B 175.00 -12.60 187.60 1 2175 ---- 202.50B 175.80A 202.50B 179.80 -12.70 192.50 2180 ---- 207.40B 181.40A 206.70B 184.60 -12.70 197.30 2185 ---- 212.30B 186.00A 212.20B 189.50 -12.70 202.20 2190 ---- 217.20B 190.90A 217.20B 194.30 -12.80 207.10 2195 ---- 222.10B 195.70A 221.50B 199.20 -12.80 212.00 2200 215.00 227.50B 200.00A 200.00A 204.10 -12.80 2 216.90 2205 ---- 231.90B 205.50A 231.30B 208.90 -12.90 221.80 2210 ---- 236.80B 210.40A 236.70B 213.80 -12.90 226.70 2215 ---- 241.70B 215.30A 241.70B 218.70 -12.90 231.60 2220 ---- 246.70B 220.20A 246.10B 223.60 -12.90 236.50 2225 ---- 251.60B 224.40A 251.00B 228.50 -13.00 241.50 2230 ---- 256.60B 230.00A 256.50B 233.40 -13.00 246.40 2235 ---- 261.50B 234.90A 261.40B 238.40 -12.90 251.30 2240 ---- 266.50B 239.80A 266.40B 243.30 -13.00 256.30 2245 ---- 271.40B 244.80A 271.30B 248.20 -13.00 261.20 2250 ---- 276.90B 249.00A 276.90B 253.10 -13.10 266.20 2255 ---- 281.30B 254.60A 280.60B 258.10 -13.00 271.10 2260 ---- 286.30B 259.60A 286.20B 263.00 -13.10 276.10 2265 ---- 291.30B 264.50A 291.20B 268.00 -13.00 281.00 2270 ---- 296.20B 269.50A 296.10B 272.90 -13.10 286.00 2275 ---- 301.20B 273.70A 301.20B 277.90 -13.00 290.90 2280 ---- 306.20B 279.40A 305.70B 282.80 -13.10 295.90 2290 ---- 316.10B 289.30A 316.00B 292.70 -13.10 305.80 2300 ---- 326.60B 298.50A 326.60B 302.70 -13.10 315.80 2310 ---- 336.00B 309.20A 335.90B 312.60 -13.10 325.70 2320 ---- 345.90B 319.10A 345.30B 322.50 -13.20 335.70 2325 ---- 350.90B 323.30A 350.30B 327.50 -13.10 340.60 2330 ---- 355.90B 329.10A 355.30B 332.50 -13.10 345.60 2340 ---- 365.80B 339.00A 365.20B 342.50 -13.10 355.60 2350 ---- 376.30B 348.20A 376.00B 352.40 -13.20 365.60 2360 ---- 385.80B 359.10A 385.20B 362.40 -13.20 375.60 2370 ---- 395.80B 369.10A 395.20B 372.40 -13.10 385.50 2375 ---- 400.80B 373.10A 400.20B 377.40 -13.10 390.50 2400 ---- 426.30B 398.00A 426.00B 402.30 -13.20 415.50 2425 ---- 451.20B 424.00A 450.70B 427.30 -13.20 440.50 2450 ---- 476.30B 449.00A 476.00B 452.30 -13.20 465.50 2475 ---- 500.80B 474.00A 500.30B 477.30 -13.20 490.50 2500 ---- 526.30B 499.00A 526.00B 502.30 -13.20 515.50 2525 ---- 550.70B 524.00A 550.10B 527.30 -13.20 540.50 2550 ---- 576.20B 549.00A 575.90B 552.30 -13.20 565.50 2600 ---- 626.20B 599.00A 625.90B 602.30 -13.20 615.50 2750 ---- 776.20B 749.00A 775.90B 752.30 -13.20 765.50 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 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 2 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 40 1380 ---- ---- ---- ---- .10 -.10 .20 1385 ---- ---- ---- ---- .10 -.10 .20 1 1390 ---- ---- ---- ---- .10 -.10 .20 3 1395 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 462 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH .20 10 1445 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .30 UNCH .30 196 1500 ---- ---- ---- ---- .30 UNCH .30 561 1505 ---- ---- ---- ---- .30 UNCH .30 4 1510 ---- ---- ---- ---- .30 UNCH .30 20 1515 ---- ---- ---- ---- .30 UNCH .30 130 1520 ---- ---- ---- ---- .30 UNCH .30 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 1235 1555 ---- ---- ---- ---- .30 UNCH .30 106 1560 ---- ---- ---- ---- .40 +.10 .30 213 1565 ---- ---- ---- ---- .40 +.10 .30 82 1570 ---- ---- ---- ---- .40 +.10 .30 55 1575 ---- ---- ---- ---- .40 +.10 .30 390 1580 ---- ---- ---- ---- .40 +.10 .30 75 1585 ---- ---- ---- ---- .40 +.10 .30 85 1590 ---- ---- ---- ---- .40 UNCH .40 1000 1595 ---- ---- ---- ---- .40 UNCH .40 32 1600 ---- ---- ---- ---- .40 UNCH 100 .40 1891 1605 ---- ---- ---- ---- .40 UNCH .40 38 1610 ---- ---- ---- ---- .40 UNCH .40 50 36 1615 ---- ---- ---- ---- .40 UNCH .40 61 1620 ---- ---- ---- ---- .40 UNCH .40 1052 1625 ---- ---- ---- ---- .50 +.10 .40 222 1630 ---- ---- ---- ---- .50 UNCH .50 117 1635 ---- ---- ---- ---- .50 UNCH 5 .50 85 1640 ---- ---- ---- ---- .50 UNCH .50 492 1645 ---- ---- ---- ---- .50 UNCH .50 39 1650 ---- ---- ---- ---- .50 UNCH 11 .50 981 1655 ---- ---- ---- ---- .50 -.10 .60 81 1660 ---- ---- ---- ---- .50 -.10 .60 114 1665 ---- ---- ---- ---- .60 UNCH .60 2 71 1670 ---- ---- ---- ---- .60 UNCH .60 150 1675 ---- ---- ---- ---- .60 -.10 1 .70 659 1680 .70 .70 .60 .60 .60 -.10 4 .70 2079 1685 ---- ---- ---- ---- .70 UNCH 1 .70 1 240 1690 ---- ---- ---- ---- .70 -.10 3 .80 1 177 1695 ---- ---- ---- ---- .70 -.10 .80 2 151 1700 ---- ---- ---- ---- .80 UNCH 52 .80 5 2434 1705 ---- ---- ---- ---- .80 -.10 .90 104 1710 ---- ---- ---- ---- .80 -.10 5 .90 1 1072 1715 1.00 1.00 1.00 1.00 .90 -.10 1 1.00 16 165 1720 ---- ---- .90A .90A .90 -.20 3 1.10 1 232 1725 1.00 1.00 .90 .90 1.00 -.10 11 1.10 27 1876 1730 1.20 1.20 1.10 1.10 1.10 -.10 5 1.20 155 1735 1.00 1.00 1.00 1.10B 1.10 -.20 12 1.30 1 104 1740 1.20 1.20 1.20 1.20 1.20 -.20 9 1.40 7 95 1745 1.20 1.20 1.20 1.20 1.30 -.20 3 1.50 1 68 1750 1.60 1.60 1.40 1.40 1.40 -.20 20 1.60 9 4971 1755 1.40 1.40 1.40 1.40 1.40 -.30 2 1.70 159 1760 ---- ---- 1.60A 1.60A 1.50 -.30 19 1.80 464 1765 ---- 2.00B 1.70A 2.00B 1.70 -.20 4 1.90 233 1770 1.80 2.20B 1.60 1.70B 1.80 -.30 3 2.10 3 252 1775 1.70 2.30B 1.70 1.70 1.90 -.30 7 2.20 3 885 1780 ---- 2.60B 2.00A 2.60B 2.10 -.30 2 2.40 9 423 1785 2.80 2.80 2.20 2.20 2.20 -.40 4 2.60 4 143 1790 ---- 3.00B 2.30A 3.00B 2.40 -.40 9 2.80 502 1795 ---- 3.30B 2.50A 3.30B 2.60 -.40 1 3.00 113 1800 3.60 3.60 2.70A 2.70A 2.80 -.50 18 3.30 28 5353 1805 3.10 3.90B 2.90A 2.90A 3.00 -.60 1 3.60 3 186 1810 3.50 4.30B 3.10A 3.10A 3.20 -.70 18 3.90 2 570 1815 ---- 4.70B 3.40A 4.70B 3.50 -.70 4 4.20 4 378 1820 3.60 5.10B 3.60 3.80B 3.80 -.80 393 4.60 22 843 1825 4.00 5.60B 4.00 4.00A 4.10 -.90 24 5.00 7 7608 1830 4.10 6.10B 4.10 4.10 4.50 -.90 6 5.40 1 1045 1835 ---- 6.60B 4.60A 6.60B 4.80 -1.00 13 5.80 6 376 1840 7.00 7.20B 5.00A 5.00A 5.20 -1.10 7 6.30 16 1212 1845 6.40 7.80B 5.40A 6.50B 5.70 -1.20 1 6.90 15 193 1850 7.10 8.50B 5.80 5.80 6.20 -1.30 97 7.50 282 5924 1855 7.60 9.30B 6.40 6.70B 6.70 -1.40 6 8.10 7 196 1860 7.20 10.10B 6.90A 6.90A 7.30 -1.50 35 8.80 14 1174 1865 9.30 11.00B 7.50A 7.50A 7.90 -1.70 4 9.60 10 170 1870 8.30 11.90B 8.10A 8.60B 8.50 -1.90 34 10.40 32 993 1875 10.40 12.90B 8.80A 8.90A 9.20 -2.10 50 11.30 22 1119 1880 13.90 14.00 9.50A 9.50A 10.00 -2.30 773 12.30 39 337 1885 10.60 15.20B 10.30A 10.30A 10.80 -2.50 11 13.30 4 122 1890 15.70 16.40B 11.20A 11.30A 11.70 -2.70 337 14.40 8 605 1895 14.00 17.70B 12.10A 15.00B 12.70 -2.90 6 15.60 4 58 1900 16.30 19.10B 13.10A 13.40B 13.70 -3.10 1954 16.80 574 2823 1905 ---- 20.60B 14.20A 20.60B 14.90 -3.20 7 18.10 1 222 1910 ---- 22.20B 15.30A 22.20B 16.10 -3.50 27 19.60 766 1915 17.10 23.90B 16.50A 16.50A 17.40 -3.70 4 21.10 156 1920 21.80 25.70B 17.80 18.90B 18.80 -3.90 8 22.70 120 644 1925 23.10 27.50B 19.20A 19.70A 20.20 -4.10 426 24.30 152 1047 1930 28.70 29.50B 20.70A 21.00A 21.80 -4.30 391 26.10 27 826 1935 23.10 31.50B 22.20A 22.20A 23.40 -4.60 3 28.00 59 262 1940 28.10 33.70B 23.80A 24.20A 25.10 -4.80 162 29.90 6 257 1945 27.10 35.90B 25.60A 26.00A 26.80 -5.10 6 31.90 14 59 1950 37.30 38.20B 27.30 29.00B 28.70 -5.40 757 34.10 140 2684 1955 30.70 40.60B 29.30A 29.80A 30.70 -5.60 2 36.30 16 139 1960 33.50 43.10B 31.30A 31.80A 32.80 -5.80 8 38.60 7 205 1965 ---- 45.70B 33.40A 45.70B 35.00 -6.00 2 41.00 30 216 1970 41.20 48.40B 35.60A 37.60B 37.30 -6.10 33 43.40 7 1291 1975 43.80 51.10B 37.90A 37.90A 39.60 -6.40 25 46.00 15 186 1980 46.30 54.00B 40.30A 42.40B 42.10 -6.50 10 48.60 18 116 1985 44.80 56.80B 42.60A 43.40A 44.60 -6.80 1 51.40 14 99 1990 52.40 59.80B 45.30A 45.30A 47.20 -6.90 35 54.10 58 114 1995 54.60 62.90B 47.90A 47.90A 49.90 -7.10 3 57.00 10 42 2000 52.90 66.00B 50.60A 52.80B 52.70 -7.30 480 60.00 305 993 2005 ---- 69.30B 53.40A 69.20B 55.60 -7.40 63.00 11 23 2010 ---- 72.50B 56.40A 72.50B 58.50 -7.60 66.10 128 2015 ---- 75.90B 59.30A 75.80B 61.50 -7.80 69.30 30 2020 ---- 79.30B 62.30A 79.30B 64.60 -8.00 72.60 33 2025 ---- 82.50B 65.40A 82.50B 67.70 -8.20 75.90 3 37 2030 ---- 85.90B 68.60A 85.80B 70.90 -8.40 79.30 20 2035 ---- 89.40B 71.80A 89.40B 74.20 -8.60 82.80 17 2040 ---- 93.00B 75.10A 92.80B 77.60 -8.70 86.30 15 2045 ---- 96.70B 78.50A 96.50B 81.00 -8.90 89.90 6 2050 92.10 100.50B 81.90A 94.10B 84.50 -9.00 10 93.50 5 728 2055 ---- 104.30B 85.40A 104.30B 88.00 -9.20 97.20 10 2060 ---- 108.00B 88.90A 107.70B 91.60 -9.30 100.90 11 2065 ---- 111.90B 92.50A 111.70B 95.30 -9.40 104.70 2 2070 ---- 115.90B 96.10A 115.70B 99.00 -9.60 108.60 13 2075 ---- 119.90B 99.90A 119.70B 102.70 -9.80 112.50 18 2080 ---- 123.90B 103.60A 123.70B 106.60 -9.80 116.40 10 2085 ---- 128.20B 107.40A 128.10B 110.40 -10.00 120.40 3 2090 ---- 132.10B 111.40A 132.00B 114.30 -10.10 124.40 13 2095 ---- 136.30B 115.20A 136.20B 118.30 -10.20 128.50 10 2100 119.00 140.80B 119.00 123.10B 122.30 -10.30 1 132.60 2 5 2105 ---- 145.00B 123.20A 144.90B 126.30 -10.50 136.80 9 2110 ---- 149.30B 127.30A 149.00B 130.40 -10.60 141.00 4 2115 ---- 153.60B 131.40A 153.50B 134.60 -10.60 145.20 4 2120 ---- 157.90B 135.50A 157.90B 138.70 -10.80 149.50 3 2125 ---- 162.30B 139.70A 162.30B 142.90 -10.90 153.80 109 2130 ---- 166.70B 143.90A 166.70B 147.20 -10.90 158.10 13 2135 ---- 171.00B 148.10A 170.90B 151.40 -11.10 162.50 36 2140 ---- 175.70B 152.40A 175.60B 155.80 -11.10 166.90 14 2145 ---- 180.10B 156.70A 180.10B 160.10 -11.20 171.30 15 2150 ---- 184.50B 161.00A 184.40B 164.50 -11.30 175.80 26 2155 ---- 189.00B 165.40A 188.90B 168.90 -11.40 180.30 11 2160 ---- 193.70B 169.80A 193.70B 173.30 -11.40 184.70 12 2165 ---- 198.10B 174.30A 198.00B 177.80 -11.50 189.30 14 2170 ---- 203.00B 178.70A 202.90B 182.20 -11.60 193.80 8 2175 ---- 207.70B 183.20A 207.60B 186.70 -11.70 198.40 8 2180 ---- 212.30B 187.70A 212.20B 191.30 -11.70 203.00 2185 ---- 216.90B 192.20A 216.90B 195.80 -11.80 207.60 2190 ---- 221.30B 196.80A 221.30B 200.40 -11.90 212.30 2195 ---- 226.00B 201.40A 226.00B 205.00 -11.90 216.90 2200 ---- 230.90B 205.90A 230.90B 209.60 -12.00 221.60 56 2205 ---- 235.70B 210.60A 235.70B 214.30 -12.00 226.30 2210 ---- 240.10B 215.20A 239.80B 218.90 -12.10 231.00 2215 ---- 245.00B 219.90A 244.90B 223.60 -12.10 235.70 2220 ---- 249.70B 224.50A 249.60B 228.30 -12.10 240.40 2225 ---- 254.50B 229.20A 254.30B 233.00 -12.20 245.20 2230 ---- 259.10B 235.00A 258.90B 237.70 -12.20 249.90 2235 ---- 264.00B 239.70A 263.90B 242.40 -12.30 254.70 2240 ---- 268.70B 244.40A 268.70B 247.20 -12.20 259.40 1 2245 ---- 273.50B 249.10A 273.10B 251.90 -12.30 264.20 2250 ---- 279.10B 252.90A 279.10B 256.70 -12.30 269.00 2255 ---- 283.50B 258.90A 283.50B 261.50 -12.30 273.80 4 2260 ---- 288.30B 263.80A 288.20B 266.20 -12.40 278.60 2265 ---- 293.20B 268.80A 293.20B 271.00 -12.50 283.50 2270 ---- 298.00B 273.60A 297.90B 275.80 -12.50 288.30 2275 ---- 302.90B 276.80A 302.80B 280.60 -12.60 293.20 2280 ---- 307.80B 283.20A 307.70B 285.50 -12.50 298.00 2285 ---- 312.60B 288.00A 312.60B 290.30 -12.60 302.90 2290 ---- 317.50B 292.90A 317.40B 295.10 -12.60 307.70 2295 ---- 322.40B 297.70A 322.30B 300.00 -12.60 312.60 2300 ---- 327.90B 300.90A 327.90B 304.80 -12.70 317.50 27 2305 ---- 332.20B 307.50A 332.10B 309.70 -12.70 322.40 2310 ---- 337.10B 312.40A 336.30B 314.50 -12.80 327.30 2315 ---- 342.00B 317.20A 341.90B 319.40 -12.80 332.20 2320 ---- 346.90B 322.10A 346.90B 324.30 -12.80 337.10 2325 ---- 351.70B 325.20A 351.00B 329.10 -12.90 342.00 2330 ---- 356.60B 331.90A 355.90B 334.00 -12.90 346.90 2335 ---- 361.60B 336.80A 361.60B 338.90 -12.90 351.80 2340 ---- 366.50B 341.70A 366.50B 343.80 -12.90 356.70 2350 ---- 376.90B 349.70A 376.60B 353.60 -12.90 366.50 2360 ---- 386.20B 361.20A 385.50B 363.50 -12.90 376.40 2370 ---- 396.10B 371.30A 395.40B 373.30 -13.00 386.30 2375 ---- 401.10B 374.30A 400.40B 378.20 -13.00 391.20 5 2380 ---- 406.00B 380.80A 405.30B 383.20 -12.90 396.10 2390 ---- 415.90B 391.00A 415.20B 393.10 -12.90 406.00 2400 ---- 426.40B 398.90A 425.90B 402.90 -13.00 415.90 15 2410 ---- 435.80B 410.80A 435.10B 412.80 -13.10 425.90 2420 ---- 445.70B 420.70A 445.00B 422.80 -13.00 435.80 2425 ---- 450.70B 423.70A 450.00B 427.70 -13.10 440.80 2430 ---- 455.70B 430.60A 455.20B 432.70 -13.00 445.70 2440 ---- 465.60B 440.50A 464.90B 442.60 -13.10 455.70 2450 450.70 476.20B 448.50A 451.10A 452.60 -13.00 4 465.60 32 2475 ---- 500.50B 473.30A 499.80B 477.40 -13.10 490.50 2500 ---- 526.10B 498.20A 525.80B 502.40 -13.10 515.50 2525 ---- 550.50B 523.10A 549.80B 527.30 -13.20 540.50 2550 ---- 576.10B 549.20A 575.80B 552.30 -13.20 565.50 2575 ---- 600.40B 575.00A 600.40B 577.30 -13.20 590.50 2600 ---- 626.00B 599.20A 625.50B 602.30 -13.20 615.50 2625 ---- 650.40B 625.00A 649.70B 627.30 -13.20 640.50 2700 ---- 726.00B 699.30A 725.70B 702.30 -13.20 715.50 2850 ---- 876.00B 849.40A 875.70B 852.30 -13.20 865.50 2900 ---- 926.00B 899.40A 925.70B 902.30 -13.20 915.50 3000 ---- 1026.00B 999.40A 1025.70B 1002.30 -13.20 1015.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 -.10 .20 4065 1325 ---- ---- ---- ---- .10 -.10 .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .20 -.10 .30 223 1410 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 .40 40 1470 ---- ---- ---- ---- .40 UNCH .40 88 1475 ---- ---- ---- ---- .40 UNCH .40 4 1480 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .40 -.10 .50 56 1505 ---- ---- ---- ---- .40 -.10 .50 50 1510 ---- ---- ---- ---- .50 UNCH .50 2 1515 ---- ---- ---- ---- .50 UNCH .50 1520 ---- ---- ---- ---- .50 UNCH .50 1 1525 ---- ---- ---- ---- .50 UNCH .50 29 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .50 -.10 .60 5 1540 ---- ---- ---- ---- .50 -.10 .60 30 1545 ---- ---- ---- ---- .60 UNCH .60 5 1550 ---- ---- ---- ---- .60 UNCH .60 29 1555 ---- ---- ---- ---- .60 UNCH .60 1 1560 ---- ---- ---- ---- .60 UNCH .60 7 1565 ---- ---- ---- ---- .60 -.10 .70 17 1570 ---- ---- ---- ---- .60 -.10 .70 4 1575 .80 .80 .80 .80 .70 UNCH 10 .70 9 96 1580 .70 .70 .70 .70 .70 UNCH 1 .70 6 1585 ---- ---- ---- ---- .70 UNCH .70 9 1590 ---- ---- ---- ---- .70 -.10 .80 6 1595 ---- ---- ---- ---- .80 UNCH .80 52 1600 ---- ---- ---- ---- .80 UNCH .80 143 1605 ---- ---- ---- ---- .80 UNCH .80 2 25 1610 ---- ---- ---- ---- .80 -.10 .90 24 1615 ---- ---- ---- ---- .90 UNCH .90 7 1620 ---- ---- ---- ---- .90 UNCH .90 34 1625 ---- ---- ---- ---- .90 -.10 1.00 88 1630 ---- ---- ---- ---- 1.00 UNCH 1.00 13 1635 ---- ---- ---- ---- 1.00 UNCH 1.00 5 22 1640 ---- ---- ---- ---- 1.10 UNCH 1.10 2 29 1645 ---- ---- ---- ---- 1.10 UNCH 1.10 61 1650 1.10 1.10 1.10 1.10 1.20 UNCH 1 1.20 175 1655 ---- ---- ---- ---- 1.20 UNCH 1.20 101 1660 ---- ---- ---- ---- 1.30 UNCH 1.30 35 1665 ---- ---- ---- ---- 1.30 -.10 1 1.40 45 1670 1.30 1.30 1.30 1.30 1.40 UNCH 2 1.40 19 1675 1.50 1.50 1.50 1.50 1.40 -.10 1 1.50 311 1680 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 54 86 1685 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 16 1690 ---- ---- ---- ---- 1.60 -.10 1.70 28 1695 ---- ---- ---- ---- 1.70 -.10 1.80 2 11 1700 1.80 1.80 1.70 1.70 1.80 -.20 4 2.00 15 164 1705 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1 28 1710 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 52 1715 2.00 2.00 2.00 2.10B 2.10 -.20 1 2.30 44 1720 2.30 2.30 2.20A 2.20A 2.20 -.30 3 2.50 4 1058 1725 2.50 2.50 2.30A 2.30A 2.30 -.30 9 2.60 9 1172 1730 2.80 2.80 2.50A 2.50A 2.50 -.20 4 2.70 14 99 1735 ---- ---- 2.60A 2.60A 2.60 -.30 1 2.90 8 27 1740 ---- 3.10B 2.70A 3.10B 2.80 -.20 3.00 4 295 1745 ---- 3.30B 2.90A 3.30B 2.90 -.30 3.20 2 8 1750 3.60 3.60 3.00A 3.00A 3.10 -.30 23 3.40 4 641 1755 ---- 3.80B 3.20A 3.80B 3.30 -.30 3.60 2 20 1760 ---- 4.00B 3.40A 4.00B 3.50 -.30 1 3.80 6 486 1765 ---- 4.30B 3.60A 4.30B 3.70 -.40 4.10 4 12 1770 3.80 4.60B 3.80 3.90B 3.90 -.40 3 4.30 2 27 1775 4.30 4.90B 4.00 4.00 4.10 -.50 12 4.60 38 1373 1780 ---- 5.20B 4.30A 5.20B 4.40 -.50 1 4.90 7 62 1785 5.00 5.60B 4.60A 4.60A 4.60 -.60 3 5.20 10 610 1790 ---- 6.00B 4.80A 6.00B 4.90 -.70 1 5.60 17 59 1795 5.30 6.40B 5.00 5.20B 5.20 -.70 2 5.90 62 1800 5.90 6.80B 5.40 5.60B 5.60 -.70 9 6.30 51 559 1805 6.30 7.30B 5.80A 5.80A 5.90 -.80 1 6.70 1 62 1810 ---- 7.80B 6.10A 7.80B 6.30 -.90 3 7.20 4 42 1815 ---- 8.30B 6.50A 8.30B 6.70 -1.00 7.70 23 1820 7.40 8.90B 6.90A 7.80B 7.10 -1.10 5 8.20 2 223 1825 8.10 9.50B 7.40 7.60B 7.60 -1.10 3 8.70 397 1830 7.90 10.20B 7.80A 7.90 8.10 -1.20 3 9.30 41 1835 8.70 10.90B 8.30A 8.40A 8.60 -1.30 14 9.90 733 1840 8.90 11.60B 8.80A 9.20B 9.10 -1.50 12 10.60 243 1845 ---- 12.40B 9.40A 12.40B 9.70 -1.60 11.30 76 1850 11.30 13.20B 10.00A 10.00A 10.30 -1.70 6 12.00 43 1232 1855 ---- 14.10B 10.70A 14.10B 11.00 -1.80 12.80 24 1860 11.90 15.00B 11.30A 11.40A 11.70 -1.90 11 13.60 1 92 1865 ---- 16.00B 12.10A 16.00B 12.40 -2.10 14.50 50 1870 14.10 17.00B 12.80A 12.80A 13.20 -2.20 8 15.40 1 35 1875 14.90 18.10B 13.60 13.70B 14.10 -2.30 15 16.40 111 1880 15.20 19.20B 14.50A 14.60A 15.00 -2.40 2 17.40 3 84 1885 ---- 20.50B 15.50A 20.50B 15.90 -2.60 18.50 207 1890 18.40 21.80B 16.40A 16.40A 17.00 -2.70 1 19.70 222 1895 ---- 23.20B 17.40A 23.20B 18.00 -2.90 20.90 73 1900 20.00 24.60B 18.50A 18.80A 19.20 -3.00 604 22.20 400 1157 1905 19.60 26.10B 19.60 19.90B 20.40 -3.20 10 23.60 2 559 1910 21.30 27.60B 20.90A 20.90A 21.60 -3.40 10 25.00 26 1915 ---- 29.20B 22.20A 29.20B 23.00 -3.50 26.50 3 13 1920 ---- 30.90B 23.50A 30.90B 24.40 -3.70 28.10 3 1925 ---- 32.70B 24.90A 32.70B 25.80 -3.90 199 29.70 270 1930 29.80 34.60B 26.40A 26.40A 27.40 -4.10 3 31.50 6 473 1935 ---- 36.50B 27.90A 36.50B 29.00 -4.30 33.30 111 1940 32.20 38.50B 29.50A 29.50A 30.70 -4.40 3 35.10 19 1945 31.30 40.60B 31.20A 32.60B 32.40 -4.60 124 37.00 90 1950 38.00 42.70B 33.00A 33.00A 34.20 -4.80 50 39.00 3 1464 1955 39.10 45.00B 34.80A 35.20A 36.10 -5.00 8 41.10 22 1960 41.20 47.30B 36.70A 42.80B 38.10 -5.20 15 43.30 3 412 1965 ---- 49.70B 38.60A 49.70B 40.20 -5.30 45.50 185 1970 ---- 52.10B 40.70A 52.10B 42.30 -5.50 5 47.80 4 9 1975 ---- 54.60B 42.90A 54.60B 44.50 -5.60 50.10 177 1980 ---- 57.20B 45.10A 57.20B 46.70 -5.80 4 52.50 9 70 1985 ---- 59.90B 47.30A 59.90B 49.00 -6.00 55.00 1 171 1990 ---- 62.60B 49.60A 62.60B 51.40 -6.20 1 57.60 4 11 1995 ---- 65.40B 52.00A 65.40B 53.90 -6.30 60.20 29 2000 60.70 68.30B 54.60A 55.20A 56.50 -6.40 465 62.90 300 680 2005 ---- 71.20B 57.10A 71.20B 59.10 -6.60 65.70 2 2010 ---- 74.20B 59.70A 74.20B 61.80 -6.70 68.50 5 26 2015 69.40 77.30B 62.50A 62.50A 64.50 -6.90 1 71.40 6 2020 ---- 80.40B 65.20A 80.40B 67.30 -7.10 74.40 102 2025 ---- 83.60B 68.00A 83.50B 70.20 -7.20 77.40 12 2030 ---- 86.80B 70.90A 86.80B 73.10 -7.40 80.50 56 2035 ---- 90.10B 74.10A 89.90B 76.10 -7.60 83.70 94 2040 ---- 93.40B 77.10A 93.40B 79.20 -7.70 86.90 27 2045 ---- 96.80B 80.10A 96.80B 82.30 -7.90 90.20 12 2050 ---- 100.30B 83.20A 100.10B 85.50 -8.00 93.50 5 84 2055 ---- 103.20B 86.40A 103.20B 88.70 -8.20 96.90 3 2060 ---- 106.80B 89.70A 106.80B 92.00 -8.40 100.40 20 2065 ---- 110.40B 93.00A 110.30B 95.40 -8.50 103.90 2 2070 ---- 114.00B 96.40A 114.00B 98.80 -8.60 107.40 5 2075 ---- 117.70B 99.80A 117.70B 102.20 -8.80 111.00 5 2080 ---- 121.30B 103.20A 121.10B 105.70 -8.90 114.60 2 2085 ---- 125.10B 106.70A 124.90B 109.20 -9.00 118.20 4 2090 ---- 128.80B 110.30A 128.50B 112.80 -9.10 121.90 3 2095 ---- 132.60B 113.90A 132.20B 116.50 -9.20 125.70 2 2100 ---- 136.50B 117.50A 136.20B 120.20 -9.30 129.50 90 2105 ---- 140.40B 121.20A 140.10B 123.90 -9.50 133.40 10 2110 ---- 144.40B 124.90A 144.00B 127.70 -9.50 137.20 1 12 2115 ---- 148.40B 128.70A 148.00B 131.50 -9.70 141.20 9 2120 ---- 152.40B 132.50A 152.10B 135.30 -9.80 145.10 1 7 2125 ---- 156.70B 136.40A 156.40B 139.20 -9.90 149.10 1 14 2130 ---- 160.80B 140.20A 160.50B 143.10 -10.00 153.10 2 2135 ---- 164.70B 144.20A 164.40B 147.10 -10.10 157.20 3 2140 ---- 169.10B 148.10A 168.80B 151.10 -10.20 161.30 2145 ---- 173.30B 152.10A 173.20B 155.10 -10.30 165.40 1 2150 ---- 177.30B 156.10A 177.10B 159.20 -10.40 169.60 9 2155 ---- 181.50B 160.20A 181.30B 163.30 -10.50 173.80 2 2160 ---- 185.80B 164.30A 185.60B 167.40 -10.60 178.00 6 2165 ---- 190.30B 168.40A 190.30B 171.50 -10.70 182.20 7 2170 ---- 194.60B 172.60A 194.60B 175.70 -10.80 186.50 5 2175 ---- 199.00B 176.80A 198.80B 179.90 -10.90 190.80 22 2180 ---- 203.20B 181.00A 203.10B 184.20 -10.90 195.10 2185 ---- 207.80B 185.20A 207.50B 188.40 -11.10 199.50 2190 ---- 212.00B 189.50A 211.60B 192.70 -11.10 203.80 2195 ---- 216.40B 193.80A 216.10B 197.00 -11.20 208.20 2200 ---- 221.10B 198.10A 220.90B 201.40 -11.20 212.60 47 2205 ---- 225.60B 202.40A 225.60B 205.70 -11.40 217.10 2210 ---- 230.10B 206.80A 229.90B 210.10 -11.40 221.50 11 2215 ---- 234.40B 211.20A 234.20B 214.50 -11.50 226.00 1 2220 ---- 238.90B 215.60A 238.50B 219.00 -11.50 230.50 2225 ---- 243.80B 220.00A 243.50B 223.40 -11.60 235.00 18 2230 ---- 248.00B 224.50A 247.90B 227.90 -11.60 239.50 2 2235 ---- 252.60B 228.90A 252.50B 232.40 -11.60 244.00 2 2240 ---- 257.20B 233.40A 257.10B 236.90 -11.70 248.60 2 2245 ---- 261.80B 237.90A 261.50B 241.40 -11.80 253.20 3 2250 ---- 266.50B 242.40A 266.10B 245.90 -11.80 257.70 7 2255 ---- 271.10B 247.00A 271.00B 250.50 -11.80 262.30 2 2260 ---- 275.70B 251.50A 275.40B 255.00 -12.00 267.00 2265 ---- 280.40B 256.10A 280.10B 259.60 -12.00 271.60 1 2270 ---- 285.10B 260.70A 284.80B 264.20 -12.00 276.20 1 2275 ---- 289.70B 265.30A 289.30B 268.80 -12.10 280.90 8 2280 ---- 294.40B 269.90A 294.20B 273.50 -12.10 285.60 6 2290 ---- 303.60B 279.10A 303.50B 282.70 -12.20 294.90 11 2300 ---- 314.00B 288.50A 314.00B 292.10 -12.30 304.40 3 2310 ---- 322.60B 297.80A 322.50B 301.50 -12.30 313.80 2320 ---- 332.10B 308.20A 332.00B 310.90 -12.40 323.30 2 2325 ---- 337.20B 312.00A 336.90B 315.60 -12.50 328.10 2330 ---- 341.70B 317.70A 341.70B 320.40 -12.50 332.90 2340 ---- 351.20B 327.50A 350.70B 329.90 -12.50 342.40 2350 ---- 361.80B 335.70A 361.50B 339.40 -12.60 352.00 2360 ---- 370.80B 346.90A 370.00B 349.00 -12.60 361.60 2370 ---- 380.50B 356.60A 379.80B 358.50 -12.70 371.20 2375 ---- 385.30B 359.60A 385.30B 363.40 -12.70 376.10 2 2380 ---- 390.20B 366.30A 390.20B 368.20 -12.70 380.90 2400 ---- 410.30B 383.70A 410.00B 387.50 -12.80 400.30 11 2425 ---- 434.10B 408.00A 433.70B 411.80 -12.90 424.70 2450 ---- 459.30B 432.40A 459.00B 436.20 -13.00 449.20 2475 ---- 483.30B 456.90A 482.70B 460.70 -13.10 473.80 2500 ---- 508.70B 481.50A 508.40B 485.30 -13.20 498.50 2525 ---- 532.80B 506.10A 532.10B 510.00 -13.20 523.20 2550 ---- 558.30B 530.80A 558.00B 534.80 -13.30 548.10 2575 ---- 582.50B 555.60A 581.80B 559.60 -13.40 573.00 2700 ---- 708.10B 681.70A 707.70B 684.40 -13.50 697.90 1 3000 ---- 1008.00B 981.70A 1007.60B 984.40 -13.50 997.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 -.10 .30 30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .30 -.10 .40 108 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .40 UNCH .40 100 153 1410 ---- ---- ---- ---- .40 -.10 .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 30 1430 ---- ---- ---- ---- .50 UNCH .50 1 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .60 +.10 .50 2 1460 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 UNCH .60 10 1475 ---- ---- ---- ---- .60 UNCH .60 25 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .70 UNCH .70 403 1495 ---- ---- ---- ---- .70 UNCH .70 6 1500 ---- ---- ---- ---- .70 UNCH .70 3704 1505 ---- ---- ---- ---- .80 +.10 .70 1510 ---- ---- ---- ---- .80 +.10 .70 1515 ---- ---- ---- ---- .80 UNCH .80 30 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 21 1530 ---- ---- ---- ---- .90 +.10 .80 37 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- ---- ---- .90 UNCH .90 19 1550 ---- ---- ---- ---- 1.00 UNCH 1.00 65 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 36 1565 ---- ---- ---- ---- 1.10 UNCH 1.10 1570 ---- ---- ---- ---- 1.10 UNCH 1.10 20 1575 ---- ---- ---- ---- 1.10 UNCH 1.10 66 1580 ---- ---- ---- ---- 1.20 UNCH 1.20 1585 ---- ---- ---- ---- 1.20 UNCH 1.20 1590 ---- ---- ---- ---- 1.30 UNCH 1.30 6 1595 ---- ---- ---- ---- 1.30 UNCH 1.30 241 1600 ---- ---- ---- ---- 1.30 -.10 1.40 817 1605 ---- ---- ---- ---- 1.40 -.10 1.50 8 1610 ---- ---- ---- ---- 1.50 UNCH 1.50 1615 ---- ---- ---- ---- 1.50 -.10 1.60 11 1620 ---- ---- ---- ---- 1.60 -.10 1.70 14 1625 ---- ---- ---- ---- 1.60 -.10 1.70 56 71 1630 ---- ---- ---- ---- 1.70 -.10 2 1.80 36 1635 ---- ---- ---- ---- 1.80 -.10 1.90 52 1640 ---- ---- ---- ---- 1.90 -.10 2.00 199 1645 ---- ---- ---- ---- 1.90 -.20 2.10 2 1650 ---- ---- 2.10A 2.10A 2.00 -.20 21 2.20 341 1655 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1660 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 10 1665 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 6 1670 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 35 1675 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 582 1680 ---- ---- 2.80A 2.80A 2.70 -.20 2 2.90 15 1685 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1690 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 4 1695 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1700 3.30 3.30 3.30 3.30 3.30 -.30 1 3.60 1 818 1705 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 4 1710 3.50 3.50 3.50 3.50 3.60 -.30 10 3.90 5 9 1715 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 96 1720 ---- 4.50B 4.00A 4.50B 4.00 -.40 4.40 4 389 1725 ---- 4.80B 4.20A 4.80B 4.20 -.40 4.60 3 147 1730 ---- 5.10B 4.50A 5.10B 4.40 -.50 4.90 1 40 1735 ---- 5.20B 4.60A 5.20B 4.60 -.50 5.10 70 1740 ---- 5.60B 4.80A 5.60B 4.90 -.50 5.40 27 1745 ---- 6.00B 5.10A 6.00B 5.20 -.50 2 5.70 152 1750 ---- 6.40B 5.40A 6.40B 5.40 -.60 6.00 2 769 1755 ---- 6.70B 5.60A 6.70B 5.70 -.70 5 6.40 3 1760 ---- 7.10B 5.90A 7.10B 6.00 -.70 48 6.70 212 1765 ---- 7.50B 6.30A 7.50B 6.40 -.70 7.10 1 1770 6.50 7.90B 6.50 6.60B 6.70 -.80 3 7.50 5 754 1775 ---- 8.40B 6.90A 8.40B 7.10 -.80 7.90 10 1033 1780 ---- 8.90B 7.30A 8.90B 7.50 -.80 8.30 63 1785 ---- 9.40B 7.70A 9.40B 7.90 -.90 8.80 24 1790 ---- 9.90B 8.10A 9.90B 8.30 -.90 9.20 42 1795 ---- 10.40B 8.50A 10.40B 8.70 -1.10 9.80 2 7 1800 ---- 11.10B 9.00A 11.10B 9.20 -1.10 6 10.30 24 1987 1805 ---- 11.70B 9.50A 11.70B 9.70 -1.20 2 10.90 20 200 1810 ---- 12.40B 10.00A 12.40B 10.20 -1.30 11.50 9 1815 ---- 13.00B 10.60A 13.00B 10.80 -1.30 12.10 11 1820 ---- 13.90B 11.10A 13.90B 11.40 -1.40 12.80 57 1825 11.60 14.70B 11.60 12.00B 12.00 -1.50 1 13.50 1 1024 1830 14.80 15.50B 12.30A 12.30A 12.70 -1.60 2 14.30 32 1835 ---- 16.20B 13.00A 16.20B 13.40 -1.70 15.10 55 1840 ---- 17.20B 13.70A 17.20B 14.10 -1.80 15.90 3 1845 ---- 18.30B 14.50A 18.20B 14.80 -2.00 16.80 1000 1850 16.90 19.30B 15.10 15.70B 15.60 -2.10 24 17.70 83 718 1855 ---- 20.20B 16.10A 20.20B 16.50 -2.20 18.70 23 1860 ---- 21.30B 17.00A 21.30B 17.40 -2.30 19.70 334 1865 ---- 22.50B 17.90A 22.50B 18.30 -2.50 20.80 1 1870 ---- 23.90B 18.80A 23.90B 19.30 -2.60 21.90 239 1875 ---- 25.10B 19.90A 25.10B 20.40 -2.70 23.10 58 309 1880 ---- 26.40B 20.90A 26.40B 21.40 -2.90 24.30 21 1885 ---- 27.80B 22.00A 27.80B 22.60 -3.00 25.60 113 1890 ---- 29.20B 23.20A 29.20B 23.80 -3.10 26.90 2 147 1895 ---- 30.80B 24.40A 30.80B 25.10 -3.20 28.30 1 1900 28.60 32.40B 25.70A 29.30B 26.40 -3.40 111 29.80 296 1497 1905 30.50 34.10B 27.00A 30.80B 27.80 -3.50 5 31.30 3 1910 ---- 35.80B 28.40A 35.80B 29.20 -3.70 32.90 23 1915 ---- 37.50B 29.90A 37.50B 30.80 -3.70 72 34.50 1 123 1920 ---- 39.40B 31.40A 39.40B 32.30 -3.90 36.20 254 1925 ---- 41.30B 33.00A 41.30B 34.00 -4.00 38.00 128 1930 ---- 43.30B 34.60A 43.30B 35.70 -4.20 39.90 104 1935 ---- 45.30B 36.30A 45.30B 37.40 -4.40 41.80 138 1940 ---- 47.40B 38.00A 47.40B 39.20 -4.60 43.80 52 1945 ---- 49.60B 39.90A 49.60B 41.10 -4.70 45.80 89 1950 46.30 51.80B 41.80A 41.80A 43.10 -4.80 4 47.90 413 1955 ---- 54.10B 43.80A 54.10B 45.10 -5.00 50.10 1 11 1960 ---- 56.50B 45.80A 56.50B 47.20 -5.10 52.30 1 204 1965 ---- 58.90B 47.90A 58.90B 49.30 -5.20 54.50 23 504 1970 ---- 61.40B 50.00A 61.40B 51.50 -5.40 56.90 76 281 1975 ---- 64.00B 52.30A 64.00B 53.70 -5.60 59.30 128 202 1980 ---- 66.60B 54.60A 66.60B 56.10 -5.70 61.80 1 101 1985 ---- 69.30B 56.90A 69.30B 58.40 -6.00 23 64.40 174 1990 ---- 72.00B 59.30A 72.00B 60.90 -6.10 67.00 73 1995 ---- 74.80B 61.80A 74.80B 63.40 -6.30 69.70 65 2000 ---- 77.70B 64.40A 77.70B 66.00 -6.50 103 72.50 182 884 2005 ---- 80.60B 66.90A 80.60B 68.60 -6.70 75.30 1 104 2010 ---- 83.60B 69.60A 83.60B 71.30 -6.80 78.10 100 2015 ---- 86.60B 72.30A 86.60B 74.10 -6.90 81.00 2 2020 ---- 89.70B 75.10A 89.70B 76.90 -7.10 84.00 21 2025 ---- 92.90B 77.90A 92.80B 79.70 -7.30 87.00 82 2030 ---- 96.00B 80.80A 96.00B 82.70 -7.30 90.00 27 2035 ---- 99.30B 83.70A 99.20B 85.60 -7.50 93.10 5 2040 ---- 102.60B 86.70A 102.50B 88.70 -7.60 96.30 2 2045 ---- 105.90B 89.80A 105.80B 91.80 -7.70 99.50 1 2050 ---- 109.30B 92.80A 109.20B 94.90 -7.90 102.80 110 288 2055 ---- 112.70B 96.00A 112.60B 98.10 -8.00 106.10 3 2060 ---- 116.20B 99.20A 116.10B 101.30 -8.10 109.40 30 2065 ---- 118.90B 102.50A 118.90B 104.60 -8.20 112.80 3 2070 ---- 122.50B 105.70A 122.50B 108.00 -8.30 116.30 17 2075 ---- 126.10B 109.20A 126.10B 111.30 -8.50 119.80 10 2080 ---- 129.70B 112.50A 129.70B 114.80 -8.50 123.30 28 2085 ---- 133.40B 115.90A 133.40B 118.30 -8.60 126.90 6 2090 ---- 137.10B 119.40A 137.10B 121.80 -8.80 130.60 3 2095 ---- 140.90B 122.90A 140.90B 125.30 -8.90 134.20 4 2100 ---- 144.70B 126.50A 144.70B 128.90 -9.10 138.00 14 2105 ---- 148.30B 130.10A 148.00B 132.60 -9.10 141.70 9 2110 ---- 152.10B 133.70A 151.80B 136.20 -9.30 145.50 3 2115 ---- 156.00B 137.30A 155.70B 140.00 -9.30 149.30 2120 ---- 160.00B 141.10A 159.70B 143.70 -9.50 153.20 2125 ---- 164.00B 144.80A 163.60B 147.50 -9.60 157.10 6 2130 ---- 167.90B 148.60A 167.60B 151.30 -9.70 161.00 1 2135 ---- 172.00B 152.40A 171.60B 155.20 -9.70 164.90 2140 ---- 176.00B 156.30A 175.70B 159.10 -9.80 168.90 1 2145 ---- 180.30B 160.20A 180.00B 163.00 -9.90 172.90 4 2150 ---- 184.20B 164.10A 184.10B 166.90 -10.10 177.00 8 2155 ---- 188.30B 168.10A 188.10B 170.90 -10.20 181.10 1 2160 ---- 192.50B 172.00A 192.20B 174.90 -10.30 185.20 1 2165 ---- 196.70B 176.10A 196.40B 178.90 -10.40 189.30 2170 ---- 201.00B 180.10A 201.00B 183.00 -10.40 193.40 2175 ---- 205.40B 184.20A 205.30B 187.10 -10.50 197.60 10 2180 ---- 209.60B 188.30A 209.30B 191.20 -10.60 201.80 1 2185 ---- 213.90B 192.40A 213.80B 195.40 -10.70 206.10 2190 ---- 218.20B 196.50A 218.20B 199.50 -10.80 210.30 2195 ---- 222.30B 200.70A 222.30B 203.70 -10.90 214.60 2200 ---- 226.90B 204.90A 226.80B 208.00 -10.90 218.90 20 2205 ---- 231.30B 209.10A 231.00B 212.20 -11.00 223.20 1 2210 ---- 235.40B 213.40A 235.30B 216.50 -11.00 227.50 25 2215 ---- 239.80B 217.70A 239.50B 220.70 -11.20 231.90 2 2220 ---- 244.30B 221.90A 244.00B 225.10 -11.10 236.20 1 2225 ---- 248.80B 226.20A 248.40B 229.40 -11.20 240.60 8 2230 ---- 253.20B 230.60A 252.90B 233.70 -11.40 245.10 2235 ---- 257.60B 234.90A 257.30B 238.10 -11.40 249.50 3 2240 ---- 262.10B 239.30A 261.50B 242.50 -11.40 253.90 2245 ---- 266.60B 243.70A 266.00B 246.90 -11.50 258.40 2250 ---- 271.20B 248.10A 270.90B 251.30 -11.60 262.90 5 2255 ---- 275.70B 252.50A 275.40B 255.80 -11.60 267.40 2260 ---- 280.20B 256.90A 279.60B 260.20 -11.70 271.90 2265 ---- 284.80B 261.40A 284.20B 264.70 -11.70 276.40 2270 ---- 289.40B 265.90A 289.00B 269.20 -11.70 280.90 2275 ---- 294.00B 270.40A 293.70B 273.70 -11.80 285.50 1 2280 ---- 298.60B 274.90A 298.30B 278.20 -11.90 290.10 2290 ---- 307.80B 283.90A 307.60B 287.30 -11.90 299.20 78 2300 ---- 317.20B 293.00A 316.80B 296.40 -12.00 308.40 139 2310 ---- 326.40B 302.20A 326.40B 305.60 -12.10 317.70 2 2320 ---- 336.00B 311.40A 336.00B 314.80 -12.20 327.00 2325 ---- 340.10B 316.00A 340.10B 319.50 -12.20 331.70 6 2330 ---- 345.10B 320.70A 344.70B 324.10 -12.30 336.40 2340 ---- 354.20B 330.00A 354.20B 333.40 -12.40 345.80 2350 ---- 364.00B 339.30A 363.60B 342.80 -12.40 355.20 13 2360 ---- 373.60B 348.70A 373.10B 352.20 -12.40 364.60 2370 ---- 383.10B 358.10A 382.70B 361.60 -12.50 374.10 2375 ---- 387.80B 362.80A 387.40B 366.30 -12.60 378.90 2 2380 ---- 392.20B 368.70A 391.80B 371.10 -12.60 383.70 2400 ---- 411.70B 386.60A 411.70B 390.10 -12.70 402.80 4 2425 ---- 435.70B 410.50A 435.10B 414.00 -12.80 426.80 2 2450 ---- 460.00B 434.50A 459.40B 438.10 -12.90 451.00 14 2475 ---- 484.30B 458.70A 483.60B 462.30 -13.00 475.30 2500 ---- 509.50B 483.00A 509.00B 486.60 -13.10 20 499.70 10 2525 ---- 533.40B 507.40A 533.00B 511.10 -13.20 524.30 2550 ---- 558.80B 531.90A 558.40B 535.60 -13.30 548.90 2575 ---- 582.70B 556.50A 581.90B 560.20 -13.30 573.50 2600 ---- 608.30B 581.10A 607.90B 584.90 -13.40 598.30 105 3000 ---- 1007.50B 981.60A 1007.10B 984.40 -13.50 997.90 4000 ---- 2006.60B 1981.70A 2006.10B 1984.40 -13.50 1997.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .60 UNCH .60 3803 1410 ---- ---- ---- ---- .60 UNCH .60 1420 ---- ---- ---- ---- .70 UNCH .70 5 1425 ---- ---- ---- ---- .70 UNCH .70 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 ---- ---- ---- ---- .80 UNCH .80 61 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 UNCH .90 1480 ---- ---- ---- ---- .90 UNCH .90 1 1490 ---- ---- ---- ---- 1.00 +.10 .90 1 1500 ---- ---- ---- ---- 1.00 UNCH 1.00 511 1505 ---- ---- ---- ---- 1.10 +.10 1.00 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.10 UNCH 1.10 1520 ---- ---- ---- ---- 1.20 UNCH 1.20 1525 ---- ---- ---- ---- 1.20 UNCH 1.20 56 1530 ---- ---- ---- ---- 1.20 UNCH 1.20 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 1540 ---- ---- ---- ---- 1.30 UNCH 1.30 30 1545 ---- ---- ---- ---- 1.40 UNCH 1.40 1550 ---- ---- ---- ---- 1.40 UNCH 1.40 1986 1555 ---- ---- ---- ---- 1.50 UNCH 1.50 1560 1.60 1.60 1.60 1.60 1.50 -.10 2 1.60 4 1565 ---- ---- ---- ---- 1.60 UNCH 1.60 1570 ---- ---- ---- ---- 1.70 UNCH 1.70 1575 ---- ---- ---- ---- 1.70 -.10 1.80 25 1580 ---- ---- ---- ---- 1.80 UNCH 1.80 1585 ---- ---- ---- ---- 1.90 UNCH 1.90 1590 ---- ---- ---- ---- 1.90 -.10 2.00 1 1595 ---- ---- ---- ---- 2.00 -.10 2.10 1600 ---- ---- ---- ---- 2.10 UNCH 2.10 520 1605 ---- ---- ---- ---- 2.20 UNCH 2.20 1610 ---- ---- ---- ---- 2.30 UNCH 2.30 1615 ---- ---- ---- ---- 2.30 -.10 2.40 1620 ---- ---- ---- ---- 2.40 -.10 2.50 7 8 1625 2.40 2.40 2.40 2.40 2.50 -.20 10 2.70 40 37 1630 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1635 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1640 ---- ---- ---- ---- 2.90 -.10 3.00 1645 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1650 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 30 694 1655 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1660 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 75 1665 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1670 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 22 1675 ---- 4.20B 3.90A 4.20B 3.90 -.20 4.10 556 1680 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1 1685 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1690 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1695 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1700 ---- 5.40B 4.90A 5.40B 4.80 -.40 5.20 2 450 1705 ---- 5.50B 5.10A 5.50B 5.00 -.40 5.40 10 1710 ---- 5.80B 5.30A 5.80B 5.30 -.40 5.70 2 1715 ---- 6.10B 5.50A 6.10B 5.50 -.50 4 6.00 2 1720 ---- 6.40B 5.80A 6.40B 5.80 -.50 6.30 1725 ---- 6.90B 6.00A 6.80B 6.00 -.50 6.50 11 1730 ---- 7.20B 6.30A 7.20B 6.30 -.60 6.90 1735 ---- 7.40B 6.60A 7.40B 6.60 -.60 7.20 12 1740 ---- 7.90B 6.90A 7.90B 6.90 -.60 7.50 5 155 1745 ---- 8.20B 7.20A 8.20B 7.30 -.60 7.90 33 1750 ---- 8.80B 7.50A 8.80B 7.60 -.70 8.30 5 905 1755 ---- 9.00B 7.90A 9.00B 8.00 -.70 8.70 1760 ---- 9.50B 8.20A 9.50B 8.30 -.80 9.10 25 1765 ---- 10.00B 8.60A 10.00B 8.70 -.90 9.60 7 1770 ---- 10.60B 9.10A 10.60B 9.20 -.80 10.00 208 1775 ---- 11.20B 9.40A 11.20B 9.60 -.90 10.50 165 1780 ---- 11.70B 9.90A 11.70B 10.10 -.90 11.00 30 1785 ---- 12.10B 10.40A 12.10B 10.50 -1.10 11.60 1790 ---- 12.70B 10.90A 12.70B 11.00 -1.10 12.10 2 2 1795 ---- 13.30B 11.40A 13.30B 11.60 -1.10 12.70 1800 12.90 14.20B 11.90A 11.90A 12.10 -1.20 6 13.30 142 1161 1805 ---- 14.70B 12.50A 14.70B 12.70 -1.30 14.00 1 1810 ---- 15.40B 13.00A 15.40B 13.30 -1.40 14.70 9 1815 ---- 16.20B 13.70A 16.20B 13.90 -1.50 15.40 1 1820 ---- 17.00B 14.20A 17.00B 14.60 -1.50 16.10 4 1825 ---- 18.10B 15.00A 18.00B 15.30 -1.60 16.90 90 1830 ---- 18.90B 15.70A 18.90B 16.00 -1.70 17.70 301 1835 ---- 19.60B 16.40A 19.60B 16.80 -1.80 18.60 14 1840 ---- 20.80B 17.20A 20.80B 17.50 -2.00 19.50 726 1845 ---- 21.60B 18.00A 21.60B 18.40 -2.00 20.40 40 1850 ---- 22.90B 18.80A 22.90B 19.20 -2.20 21.40 210 1855 ---- 23.70B 19.80A 23.70B 20.10 -2.30 54 22.40 20 1860 ---- 24.80B 20.60A 24.80B 21.10 -2.40 23.50 1 40 1865 ---- 26.00B 21.60A 26.00B 22.00 -2.60 24.60 1870 ---- 27.30B 22.60A 27.30B 23.10 -2.60 25.70 2 1875 ---- 28.80B 23.60A 28.80B 24.10 -2.80 26.90 1020 1880 ---- 29.90B 24.70A 29.90B 25.20 -2.90 28.10 253 1885 ---- 31.30B 25.90A 31.30B 26.40 -3.00 29.40 4 1890 ---- 32.70B 27.00A 32.70B 27.60 -3.20 30.80 26 1895 ---- 34.20B 28.30A 34.20B 28.90 -3.30 32.20 42 1900 ---- 35.90B 29.50A 35.90B 30.20 -3.40 39 33.60 3 1265 1905 ---- 37.50B 30.90A 37.50B 31.60 -3.50 35.10 20 1910 ---- 39.20B 32.20A 39.20B 33.00 -3.70 36.70 76 1915 ---- 40.90B 33.70A 40.90B 34.50 -3.80 38.30 58 1920 ---- 42.70B 35.20A 42.70B 36.00 -3.90 39.90 5 34 1925 ---- 44.50B 36.70A 44.50B 37.60 -4.10 41.70 10 46 1930 42.00 46.40B 38.30A 38.30A 39.20 -4.20 5 43.40 209 1935 43.80 48.30B 39.90A 42.40B 40.90 -4.40 10 45.30 3 702 1940 ---- 50.30B 41.60A 50.30B 42.70 -4.50 47.20 30 1945 45.70 52.40B 43.40A 46.10B 44.50 -4.60 5 49.10 6 1950 44.90 54.50B 44.90 46.30B 46.40 -4.70 3 51.10 2 120 1955 51.30 56.70B 47.10A 50.00B 48.30 -4.90 26 53.20 7 21 1960 ---- 58.90B 49.10A 58.90B 50.30 -5.00 55.30 7 1965 ---- 61.20B 51.10A 61.20B 52.30 -5.20 57.50 1 1970 ---- 63.60B 53.10A 63.50B 54.40 -5.30 59.70 104 1975 ---- 66.00B 55.20A 66.00B 56.50 -5.50 62.00 56 1980 ---- 68.40B 57.30A 68.40B 58.70 -5.70 64.40 1 1985 ---- 70.90B 59.60A 70.90B 61.00 -5.80 66.80 1 1990 ---- 73.50B 61.90A 73.50B 63.30 -5.90 69.20 137 1995 ---- 76.10B 64.20A 76.10B 65.70 -6.00 71.70 68 2000 ---- 78.80B 66.50A 78.80B 68.10 -6.20 74.30 20 516 2005 ---- 81.60B 69.10A 81.60B 70.60 -6.30 76.90 1 1 2010 ---- 84.40B 71.60A 84.40B 73.10 -6.40 79.50 94 2015 ---- 87.20B 74.10A 86.90B 75.70 -6.60 82.30 151 2020 ---- 90.10B 76.70A 89.90B 78.40 -6.60 85.00 1 2025 ---- 93.00B 79.40A 92.70B 81.00 -6.80 87.80 1 40 2030 ---- 96.00B 82.00A 95.80B 83.80 -6.90 90.70 3 3 2035 ---- 99.10B 84.80A 98.70B 86.60 -7.00 93.60 5 2040 ---- 102.20B 87.60A 101.90B 89.40 -7.20 96.60 1 2045 ---- 105.30B 90.40A 105.00B 92.30 -7.30 99.60 2050 ---- 108.50B 93.30A 108.30B 95.20 -7.50 102.70 77 2055 ---- 111.70B 96.30A 111.60B 98.20 -7.60 105.80 2060 ---- 115.00B 99.30A 114.80B 101.30 -7.70 109.00 6 10 2065 ---- 118.30B 102.30A 118.10B 104.30 -7.90 112.20 2070 ---- 121.60B 105.40A 121.30B 107.50 -8.00 115.50 1 2075 ---- 125.00B 108.50A 124.80B 110.60 -8.20 118.80 2080 ---- 128.50B 111.70A 128.20B 113.80 -8.40 122.20 1 3 2085 ---- 131.90B 115.00A 131.50B 117.10 -8.40 125.50 2 2090 ---- 134.90B 118.20A 134.90B 120.40 -8.60 129.00 2095 ---- 138.40B 121.60A 138.40B 123.70 -8.70 132.40 2100 ---- 142.10B 125.00A 142.10B 127.10 -8.80 135.90 50 2105 ---- 145.60B 128.40A 145.60B 130.50 -9.00 139.50 1 2110 ---- 149.20B 131.80A 149.20B 134.00 -9.00 143.00 94 2115 ---- 152.90B 135.20A 152.90B 137.50 -9.10 146.60 4 2120 ---- 156.60B 138.70A 156.60B 141.00 -9.30 150.30 1 2125 ---- 160.40B 142.30A 160.40B 144.60 -9.40 154.00 2130 ---- 164.10B 145.80A 164.10B 148.20 -9.50 157.70 2135 ---- 168.00B 149.50A 168.00B 151.80 -9.60 161.40 15 2140 ---- 171.60B 153.10A 171.30B 155.50 -9.70 165.20 2145 ---- 175.50B 156.80A 175.20B 159.20 -9.80 169.00 1 2150 ---- 179.50B 160.50A 179.20B 162.90 -9.90 172.80 13 2155 ---- 183.40B 164.20A 183.10B 166.70 -10.00 176.70 2160 ---- 187.30B 168.00A 186.90B 170.50 -10.10 180.60 2165 ---- 191.30B 171.80A 191.00B 174.30 -10.20 184.50 2170 ---- 195.30B 175.60A 195.00B 178.20 -10.30 188.50 2175 ---- 199.40B 179.50A 199.10B 182.00 -10.40 192.40 1 2180 ---- 203.30B 183.40A 202.90B 185.90 -10.60 196.50 2185 ---- 207.40B 187.30A 207.00B 189.90 -10.60 200.50 2190 ---- 211.60B 191.20A 211.20B 193.90 -10.60 204.50 1 1 2195 ---- 215.70B 195.20A 215.40B 197.90 -10.70 208.60 2200 ---- 219.90B 199.20A 219.60B 201.90 -10.80 212.70 1 7 2205 ---- 224.00B 203.20A 223.30B 205.90 -10.90 216.80 2210 ---- 228.30B 207.30A 228.20B 210.00 -11.00 221.00 2215 ---- 232.50B 211.30A 232.10B 214.10 -11.10 225.20 2220 ---- 236.70B 215.40A 236.30B 218.20 -11.20 229.40 2225 ---- 241.00B 219.50A 240.60B 222.30 -11.30 233.60 3 2230 ---- 245.30B 223.70A 244.90B 226.50 -11.30 237.80 2235 ---- 249.50B 227.80A 249.10B 230.70 -11.40 242.10 2240 ---- 253.90B 232.00A 253.50B 234.90 -11.40 246.30 2245 ---- 258.50B 236.20A 258.20B 239.10 -11.50 250.60 2250 ---- 262.90B 240.50A 262.60B 243.30 -11.60 254.90 16 2255 ---- 266.90B 244.70A 266.70B 247.60 -11.70 259.30 2260 ---- 271.30B 249.00A 271.00B 251.80 -11.80 20 263.60 7 7 2265 ---- 275.70B 253.20A 275.40B 256.10 -11.90 268.00 1 2270 ---- 280.20B 257.50A 280.10B 260.50 -11.80 272.30 2 2275 ---- 284.60B 261.90A 284.30B 264.80 -11.90 276.70 3 2280 ---- 289.10B 266.20A 289.00B 269.10 -12.00 281.10 1 2290 ---- 298.00B 274.90A 297.60B 277.90 -12.10 290.00 2 2300 ---- 307.00B 283.70A 306.90B 286.70 -12.20 298.90 23 2310 ---- 316.00B 292.50A 315.60B 295.50 -12.40 307.90 1 2320 ---- 325.30B 301.40A 325.00B 304.40 -12.50 316.90 5 2325 ---- 329.60B 305.90A 329.20B 308.90 -12.50 321.40 10 2330 ---- 334.20B 310.30A 333.80B 313.40 -12.60 326.00 14 2340 ---- 343.40B 319.30A 342.90B 322.40 -12.70 335.10 19 2350 ---- 352.60B 328.40A 352.20B 331.50 -12.70 344.20 21 2360 ---- 361.80B 337.50A 361.40B 340.60 -12.80 353.40 26 2370 ---- 371.30B 346.60A 371.00B 349.80 -12.90 362.70 37 2375 ---- 375.70B 351.20A 375.10B 354.40 -12.90 367.30 43 2380 ---- 380.30B 355.80A 379.90B 359.00 -12.90 371.90 25 2400 ---- 399.00B 374.20A 398.30B 377.50 -13.10 390.60 27 2425 ---- 422.80B 397.60A 422.30B 400.80 -13.30 414.10 7 2450 ---- 446.50B 421.10A 446.10B 424.30 -13.50 437.80 7 2475 ---- 469.70B 444.70A 469.40B 448.00 -13.60 461.60 2 2490 ---- 484.30B 461.20A 484.10B 462.30 -13.70 476.00 2500 ---- 493.80B 468.60A 493.40B 471.90 -13.70 485.60 1 2525 ---- 518.20B 492.60A 518.00B 495.90 -13.80 509.70 2550 ---- 543.20B 516.70A 542.80B 520.00 -13.90 533.90 38 2575 ---- 566.60B 540.90A 566.30B 544.30 -14.00 558.30 2600 ---- 592.00B 565.30A 591.50B 568.60 -14.10 103 582.70 99 99 2750 ---- 740.40B 712.90A 739.90B 716.60 -14.30 730.90 3000 ---- 990.20B 964.70A 989.70B 966.40 -14.40 103 980.80 99 2 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 30 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .50 +.10 .40 50 1300 ---- ---- ---- ---- .60 +.20 .40 175 1325 ---- ---- ---- ---- .60 +.10 .50 75 1350 ---- ---- ---- ---- .70 +.10 .60 286 1375 ---- ---- ---- ---- .80 +.10 .70 16 1400 ---- ---- ---- ---- .90 +.10 .80 4002 1410 ---- ---- ---- ---- .90 UNCH .90 1420 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.00 +.10 .90 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.10 +.10 1.00 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 12 53 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.30 UNCH 1.30 1480 ---- ---- ---- ---- 1.30 UNCH 1.30 1490 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.50 UNCH 1.50 550 1505 ---- ---- ---- ---- 1.60 UNCH 1.60 1510 ---- ---- ---- ---- 1.60 UNCH 1.60 1515 ---- ---- ---- ---- 1.70 UNCH 1.70 25 1520 ---- ---- ---- ---- 1.70 UNCH 1.70 1525 ---- ---- ---- ---- 1.80 UNCH 1.80 10 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1535 ---- ---- ---- ---- 1.90 UNCH 1.90 1540 ---- ---- ---- ---- 2.00 UNCH 2.00 1545 ---- ---- ---- ---- 2.00 -.10 2.10 1550 ---- ---- ---- ---- 2.10 -.10 2.20 2002 1555 ---- ---- ---- ---- 2.20 UNCH 2.20 1560 ---- ---- ---- ---- 2.30 UNCH 2.30 430 1565 ---- ---- ---- ---- 2.30 -.10 2.40 10 1570 ---- ---- ---- ---- 2.40 -.10 2.50 1575 ---- ---- ---- ---- 2.50 -.10 2.60 75 1580 ---- ---- ---- ---- 2.60 -.10 2.70 1 1585 ---- ---- ---- ---- 2.70 -.10 2.80 1590 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1595 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1600 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 92 1605 ---- ---- ---- ---- 3.20 -.10 3.30 1610 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1615 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1620 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1625 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1630 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1635 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1640 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1645 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1650 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 260 1655 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 1660 5.10 5.10 5.00A 5.00A 5.00 -.30 1 5.30 1 1665 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 1670 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1 1675 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 29 1680 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 1685 ---- ---- 6.10A 6.10A 6.10 -.50 6.60 1690 ---- 7.00B 6.30A 7.00B 6.40 -.50 6.90 1695 ---- 7.30B 6.60A 7.30B 6.60 -.60 7.20 1 1700 ---- 7.70B 6.90A 7.70B 6.90 -.60 7.50 1136 1705 ---- 8.00B 7.20A 8.00B 7.20 -.60 7.80 1710 ---- 8.30B 7.50A 8.30B 7.50 -.60 8.10 1715 ---- 8.70B 7.80A 8.70B 7.90 -.60 8.50 1720 ---- 9.10B 8.10A 9.10B 8.20 -.70 8.90 1725 ---- 9.60B 8.50A 9.60B 8.60 -.60 9.20 125 1730 ---- 10.00B 8.80A 10.00B 8.90 -.80 9.70 1735 ---- 10.50B 9.20A 10.50B 9.30 -.80 10.10 1740 ---- 10.90B 9.60A 10.90B 9.70 -.80 10.50 45 1745 ---- 11.40B 10.00A 11.40B 10.20 -.80 11.00 1750 ---- 12.00B 10.40A 12.00B 10.60 -.90 11.50 726 1755 ---- 12.50B 10.90A 12.50B 11.10 -.90 12.00 1 1760 ---- 13.10B 11.40A 13.10B 11.50 -1.00 12.50 1765 12.50 13.60B 11.80A 11.80A 12.00 -1.10 1 13.10 1 1770 ---- 14.30B 12.40A 14.30B 12.60 -1.10 13.70 1775 ---- 15.00B 12.90A 15.00B 13.10 -1.20 14.30 393 1780 ---- 15.60B 13.50A 15.60B 13.70 -1.20 14.90 1 1785 ---- 16.40B 14.00A 16.40B 14.30 -1.30 15.60 50 1790 15.20 17.00B 14.60A 14.60A 14.90 -1.40 1 16.30 1 1795 ---- 17.80B 15.30A 17.80B 15.50 -1.50 17.00 1800 ---- 18.70B 15.90A 18.70B 16.20 -1.50 60 17.70 5 1235 1805 ---- 19.40B 16.60A 19.40B 16.90 -1.60 18.50 1810 ---- 20.30B 17.30A 20.30B 17.60 -1.70 19.30 1 1815 18.00 21.20B 18.00 18.10B 18.40 -1.80 1 20.20 1820 ---- 22.10B 18.80A 22.10B 19.20 -1.80 21.00 1 1825 ---- 23.10B 19.60A 23.10B 20.00 -2.00 22.00 10 416 1830 20.20 24.10B 20.20 20.60B 20.90 -2.00 1 22.90 1835 ---- 25.20B 21.20A 25.20B 21.80 -2.10 23.90 66 66 1840 ---- 26.30B 22.10A 26.30B 22.70 -2.20 24.90 4 260 1845 ---- 27.40B 23.20A 27.40B 23.60 -2.40 26.00 1850 ---- 28.60B 24.10A 28.60B 24.60 -2.50 27.10 460 1855 ---- 29.80B 25.20A 29.80B 25.70 -2.50 28.20 1860 ---- 31.10B 26.30A 31.10B 26.80 -2.60 29.40 60 1865 ---- 32.40B 27.40A 32.40B 27.90 -2.70 30.60 1 1870 ---- 33.80B 28.50A 33.80B 29.00 -2.90 31.90 200 1875 30.00 35.20B 29.50A 29.90B 30.20 -3.00 6 33.20 453 1880 ---- 36.60B 30.90A 36.60B 31.50 -3.10 34.60 13 1885 32.50 38.10B 32.20A 32.60B 32.80 -3.20 1 36.00 5 1890 ---- 39.70B 33.30A 39.70B 34.10 -3.30 37.40 33 1895 ---- 41.30B 34.80A 41.30B 35.50 -3.40 38.90 1900 ---- 43.00B 36.10A 43.00B 36.90 -3.60 40.50 10 2255 1905 ---- 44.70B 37.60A 44.70B 38.40 -3.70 42.10 1910 ---- 46.50B 39.10A 46.50B 40.00 -3.80 43.80 10 1915 ---- 48.30B 40.60A 48.30B 41.60 -3.90 45.50 1920 ---- 50.20B 42.20A 50.20B 43.20 -4.10 1 47.30 1 1925 ---- 52.10B 43.90A 52.10B 44.90 -4.20 49.10 99 1930 ---- 54.10B 45.60A 54.10B 46.60 -4.40 51.00 2 1935 ---- 56.10B 47.40A 56.10B 48.40 -4.50 52.90 1940 ---- 58.20B 49.20A 58.20B 50.30 -4.60 54.90 1945 ---- 60.30B 51.00A 60.30B 52.20 -4.70 56.90 1 1950 ---- 62.60B 52.90A 62.60B 54.10 -4.90 59.00 5 322 1955 ---- 64.80B 54.90A 64.80B 56.10 -5.00 61.10 90 1960 ---- 67.10B 56.90A 67.10B 58.20 -5.10 63.30 144 1965 ---- 69.40B 59.00A 69.40B 60.30 -5.30 65.60 4 1970 ---- 71.80B 61.10A 71.80B 62.50 -5.40 67.90 67 1975 ---- 74.30B 63.30A 74.30B 64.70 -5.50 70.20 222 1980 ---- 76.70B 65.50A 76.70B 67.00 -5.60 72.60 1985 ---- 79.20B 67.80A 79.20B 69.30 -5.70 75.00 10 1990 ---- 81.80B 70.10A 81.80B 71.70 -5.80 77.50 1995 ---- 84.50B 72.50A 84.50B 74.10 -6.00 80.10 2000 ---- 87.20B 74.90A 87.20B 76.50 -6.20 82.70 194 2005 ---- 89.70B 77.40A 89.70B 79.10 -6.20 85.30 2010 ---- 92.50B 79.90A 92.50B 81.60 -6.40 88.00 183 2015 ---- 95.40B 82.50A 95.40B 84.30 -6.50 90.80 2020 ---- 98.20B 85.10A 98.20B 86.90 -6.60 93.50 3 3 2025 ---- 101.20B 87.80A 101.10B 89.60 -6.80 75 96.40 14 39 2030 ---- 104.20B 90.50A 104.00B 92.40 -6.80 99.20 2035 ---- 107.20B 93.30A 107.00B 95.20 -7.00 102.20 2040 ---- 110.30B 96.10A 110.00B 98.00 -7.10 105.10 17 2045 ---- 113.40B 99.00A 113.10B 100.90 -7.20 108.10 2050 ---- 116.60B 101.90A 116.50B 103.80 -7.40 111.20 6 73 2055 ---- 119.80B 104.80A 119.40B 106.80 -7.50 114.30 2060 ---- 123.00B 107.80A 122.90B 109.80 -7.60 117.40 2065 ---- 126.30B 110.80A 126.20B 112.90 -7.70 120.60 2070 ---- 129.60B 113.90A 129.50B 116.00 -7.80 123.80 2075 ---- 133.00B 117.00A 132.80B 119.10 -8.00 127.10 2 2080 ---- 136.40B 120.20A 136.20B 122.30 -8.10 130.40 2085 ---- 139.80B 123.40A 139.70B 125.50 -8.20 133.70 2090 ---- 143.30B 126.60A 143.10B 128.70 -8.40 137.10 2095 ---- 146.80B 129.90A 146.60B 132.00 -8.50 140.50 2100 ---- 149.90B 133.20A 149.90B 135.40 -8.60 144.00 6 2105 ---- 153.40B 136.60A 153.40B 138.70 -8.80 147.50 2110 ---- 157.00B 140.10A 157.00B 142.20 -8.80 151.00 2115 ---- 160.70B 143.50A 160.70B 145.60 -8.90 154.50 2120 ---- 164.30B 147.00A 164.30B 149.10 -9.00 158.10 1 2125 ---- 168.00B 150.50A 167.80B 152.60 -9.20 161.80 3 2130 ---- 171.70B 154.00A 171.70B 156.20 -9.20 165.40 2135 ---- 175.40B 157.50A 175.10B 159.80 -9.30 169.10 1 2140 ---- 179.20B 161.10A 178.80B 163.40 -9.40 172.80 2145 ---- 183.00B 164.80A 182.60B 167.00 -9.60 176.60 2150 ---- 186.70B 168.40A 186.40B 170.70 -9.70 180.40 3 2155 ---- 190.50B 172.10A 190.10B 174.40 -9.80 184.20 2160 ---- 194.40B 175.80A 194.00B 178.20 -9.80 188.00 2165 ---- 198.40B 179.50A 198.30B 181.90 -10.00 191.90 2170 ---- 202.30B 183.30A 201.90B 185.70 -10.10 195.80 2175 ---- 206.30B 187.10A 206.00B 189.60 -10.10 199.70 3 2180 ---- 210.30B 190.90A 210.20B 193.40 -10.20 203.60 2185 ---- 214.30B 194.80A 214.20B 197.30 -10.30 207.60 2190 ---- 218.30B 198.70A 217.90B 201.20 -10.40 211.60 2195 ---- 222.30B 202.60A 221.60B 205.10 -10.50 215.60 2200 ---- 226.50B 206.50A 226.40B 209.10 -10.50 219.60 1 2205 ---- 230.50B 210.50A 230.10B 213.00 -10.70 223.70 2210 ---- 234.60B 214.50A 233.90B 217.00 -10.80 227.80 2215 ---- 238.80B 218.50A 238.40B 221.10 -10.70 231.80 2220 ---- 242.90B 222.50A 242.20B 225.10 -10.90 236.00 2225 ---- 247.20B 226.50A 246.60B 229.20 -10.90 240.10 1 2230 ---- 251.30B 230.60A 250.90B 233.30 -11.00 244.30 2235 ---- 255.80B 234.70A 255.60B 237.40 -11.00 248.40 2240 ---- 259.80B 238.80A 259.40B 241.50 -11.10 252.60 2245 ---- 264.10B 242.90A 263.50B 245.60 -11.20 256.80 2250 ---- 268.40B 247.10A 268.30B 249.80 -11.30 261.10 2255 ---- 272.70B 251.20A 272.60B 254.00 -11.30 265.30 2260 ---- 277.00B 255.40A 276.90B 258.20 -11.40 269.60 1 2265 ---- 281.30B 259.60A 280.90B 262.40 -11.50 273.90 2270 ---- 285.60B 263.90A 285.30B 266.70 -11.50 278.20 2275 ---- 290.00B 268.10A 289.40B 270.90 -11.60 282.50 1 2280 ---- 294.30B 272.40A 294.00B 275.20 -11.60 286.80 2290 ---- 303.10B 280.90A 302.80B 283.80 -11.70 295.50 2300 ---- 312.00B 289.50A 311.40B 292.40 -11.90 304.30 47 2310 ---- 320.90B 298.20A 320.40B 301.20 -11.90 313.10 2320 ---- 329.80B 307.00A 329.40B 309.90 -12.10 322.00 1 2325 ---- 334.30B 311.30A 333.70B 314.30 -12.20 326.50 9 2330 ---- 338.80B 315.80A 338.40B 318.70 -12.20 330.90 1 2340 ---- 347.80B 324.60A 347.40B 327.60 -12.30 339.90 2350 ---- 356.80B 333.50A 356.40B 336.50 -12.40 348.90 19 2360 ---- 365.90B 342.40A 365.50B 345.50 -12.50 358.00 2370 ---- 375.00B 351.40A 374.60B 354.50 -12.60 367.10 4 2375 ---- 379.90B 355.90A 379.60B 359.00 -12.60 371.60 25 2380 ---- 384.20B 360.50A 383.90B 363.60 -12.60 376.20 12 2400 ---- 402.80B 378.70A 402.40B 381.80 -12.80 394.60 2425 ---- 426.10B 401.60A 426.00B 404.80 -13.00 417.80 2450 ---- 449.50B 424.80A 449.10B 428.00 -13.10 441.10 2475 ---- 473.10B 448.20A 472.80B 451.30 -13.40 464.70 2500 ---- 496.70B 471.70A 496.10B 474.90 -13.40 488.30 2525 ---- 519.80B 495.40A 519.20B 498.60 -13.60 512.20 2550 ---- 544.70B 519.20A 544.10B 522.50 -13.60 536.10 2575 ---- 568.00B 543.20A 567.30B 546.40 -13.80 560.20 2650 ---- 641.90B 615.80A 641.20B 619.10 -14.00 633.10 3000 ---- 989.00B 964.80A 988.80B 966.40 -14.40 980.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .60 +.20 .40 100 1275 ---- ---- ---- ---- .70 +.20 .50 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 +.10 .70 50 1350 ---- ---- ---- ---- .90 +.10 .80 605 1375 ---- ---- ---- ---- 1.00 +.10 .90 100 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 +.10 1.20 1440 ---- ---- ---- ---- 1.40 +.10 1.30 1450 ---- ---- ---- ---- 1.50 +.10 1.40 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- ---- ---- ---- 1.70 +.10 1.60 20 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 1500 ---- ---- ---- ---- 1.90 UNCH 1.90 27 1510 ---- ---- ---- ---- 2.10 +.10 2.00 1515 ---- ---- ---- ---- 2.10 UNCH 2.10 1520 ---- ---- ---- ---- 2.20 UNCH 2.20 1525 ---- ---- ---- ---- 2.30 UNCH 2.30 1530 ---- ---- ---- ---- 2.40 UNCH 2.40 1535 ---- ---- ---- ---- 2.40 UNCH 2.40 1540 ---- ---- ---- ---- 2.50 UNCH 2.50 1545 ---- ---- ---- ---- 2.60 UNCH 2.60 1550 ---- ---- ---- ---- 2.70 UNCH 2.70 1555 ---- ---- ---- ---- 2.80 UNCH 2.80 1560 ---- ---- ---- ---- 2.90 -.10 3.00 1565 ---- ---- ---- ---- 3.00 -.10 3.10 1570 ---- ---- ---- ---- 3.10 -.10 3.20 1575 ---- ---- ---- ---- 3.20 -.10 3.30 18 1580 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1585 ---- ---- ---- ---- 3.50 -.10 3.60 1590 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1595 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1600 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 111 1605 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1610 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1615 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1 1620 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1625 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 16 1630 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1635 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1640 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1645 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1650 5.60 6.10B 5.60 5.60 5.70 -.30 1 6.00 47 1655 ---- 6.40B 6.00A 6.00A 5.90 -.40 6.30 1660 ---- 6.60B 6.20A 6.60B 6.20 -.30 6.50 17 1665 ---- 6.90B 6.50A 6.90B 6.40 -.40 6.80 1670 ---- 7.20B 6.70A 7.20B 6.70 -.40 7.10 1675 ---- 7.60B 7.00A 7.50B 6.90 -.50 7.40 1680 ---- 7.90B 7.20A 7.80B 7.20 -.50 7.70 1685 ---- 8.20B 7.50A 8.10B 7.50 -.50 8.00 1690 ---- 8.50B 7.80A 8.50B 7.80 -.50 8.30 1695 ---- 8.90B 8.10A 8.80B 8.10 -.60 8.70 1700 ---- 9.30B 8.40A 9.20B 8.40 -.60 9.00 9 1705 ---- 9.70B 8.70A 9.60B 8.70 -.70 9.40 1710 ---- 10.10B 9.10A 10.00B 9.10 -.70 9.80 1715 ---- 10.50B 9.40A 10.40B 9.40 -.80 10.20 1720 ---- 11.00B 9.80A 10.80B 9.80 -.80 10.60 1725 ---- 11.40B 10.10A 11.30B 10.20 -.80 11.00 1730 ---- 11.90B 10.50A 11.80B 10.60 -.80 11.40 1735 ---- 12.40B 10.90A 12.20B 11.00 -.90 11.90 1740 ---- 12.90B 11.40A 12.80B 11.50 -.90 12.40 1 1745 ---- 13.40B 11.80A 13.40B 11.90 -1.00 12.90 1750 12.20 14.00B 12.20 12.20 12.40 -1.00 15 13.40 6 1755 ---- 14.60B 12.70A 14.50B 12.90 -1.10 14.00 13 1760 ---- 15.20B 13.20A 15.10B 13.40 -1.10 14.50 1765 ---- 15.80B 13.70A 15.70B 13.90 -1.20 15.10 1 1770 ---- 16.40B 14.30A 16.40B 14.40 -1.30 15.70 1775 ---- 17.10B 14.80A 17.00B 15.00 -1.30 16.30 52 1780 ---- 17.80B 15.40A 17.60B 15.60 -1.40 17.00 2 1785 ---- 18.50B 16.00A 18.50B 16.20 -1.50 17.70 1 1790 ---- 19.30B 16.70A 19.10B 16.80 -1.60 18.40 1 1795 ---- 20.00B 17.30A 20.00B 17.50 -1.60 19.10 1 1800 ---- 21.00B 18.00A 21.00B 18.20 -1.70 19.90 3 356 1805 ---- 21.70B 18.70A 21.70B 18.90 -1.80 20.70 1 1810 ---- 22.70B 19.40A 22.70B 19.60 -1.90 21.50 1815 ---- 23.60B 20.20A 23.60B 20.40 -2.00 22.40 1820 ---- 24.50B 21.00A 24.50B 21.20 -2.10 23.30 1 1825 ---- 25.50B 21.80A 25.50B 22.00 -2.20 24.20 22 1830 ---- 26.50B 22.60A 26.50B 22.90 -2.30 25.20 1835 ---- 27.60B 23.50A 27.60B 23.80 -2.40 26.20 1 1840 ---- 28.70B 24.40A 28.70B 24.70 -2.50 27.20 1845 ---- 29.80B 25.40A 29.80B 25.70 -2.60 28.30 1 1850 ---- 31.00B 26.40A 31.00B 26.70 -2.70 29.40 42 1855 ---- 32.20B 27.40A 32.20B 27.70 -2.80 30.50 1 1860 ---- 33.40B 28.50A 33.40B 28.80 -2.90 31.70 1 1865 ---- 34.70B 29.60A 34.70B 29.90 -3.00 32.90 1 1870 ---- 36.10B 30.70A 36.10B 31.10 -3.10 34.20 1 1875 ---- 37.50B 31.90A 37.50B 32.30 -3.20 35.50 47 1880 ---- 38.90B 33.10A 38.90B 33.50 -3.30 36.80 2 1885 ---- 40.30B 34.30A 40.30B 34.80 -3.40 38.20 1 1890 37.00 41.80B 35.60A 35.60A 36.10 -3.60 1 39.70 2 1895 ---- 43.40B 36.90A 43.40B 37.50 -3.70 41.20 1 1900 ---- 45.10B 38.30A 45.10B 38.90 -3.80 42.70 1905 ---- 46.70B 39.70A 46.70B 40.30 -4.00 44.30 1910 ---- 48.40B 41.20A 48.40B 41.80 -4.10 45.90 29 1915 ---- 50.10B 42.70A 50.10B 43.40 -4.10 47.50 6 1920 ---- 51.90B 44.30A 51.90B 45.00 -4.20 49.20 1925 ---- 53.80B 45.90A 53.80B 46.60 -4.40 51.00 1 1930 48.90 55.70B 47.50A 47.50A 48.30 -4.50 1 52.80 2 1935 ---- 57.60B 49.20A 57.60B 50.00 -4.60 54.60 1 1940 ---- 59.60B 51.00A 59.60B 51.80 -4.70 56.50 6 1945 ---- 61.70B 52.80A 61.70B 53.60 -4.90 58.50 1950 ---- 63.80B 54.60A 63.80B 55.50 -5.00 60.50 81 1955 ---- 65.90B 56.50A 65.90B 57.40 -5.10 62.50 1960 ---- 68.10B 58.40A 68.10B 59.40 -5.20 64.60 1965 ---- 70.30B 60.30A 70.30B 61.40 -5.40 66.80 1970 ---- 72.60B 62.40A 72.60B 63.40 -5.50 68.90 1975 ---- 75.00B 64.40A 75.00B 65.50 -5.70 71.20 1980 ---- 77.30B 66.50A 77.30B 67.70 -5.80 73.50 102 1985 ---- 79.70B 68.70A 79.70B 69.90 -5.90 75.80 40 1990 ---- 82.10B 70.90A 82.10B 72.10 -6.10 78.20 7 1995 ---- 84.60B 73.20A 84.60B 74.40 -6.20 80.60 6 2000 ---- 87.20B 75.40A 87.20B 76.70 -6.30 83.00 12 262 2005 ---- 89.80B 78.00A 89.80B 79.10 -6.50 85.60 2010 ---- 92.40B 80.40A 92.40B 81.50 -6.60 88.10 121 2015 ---- 95.10B 82.80A 95.10B 84.00 -6.70 90.70 200 2020 ---- 97.70B 85.30A 97.40B 86.50 -6.90 93.40 2025 ---- 100.50B 87.90A 100.20B 89.00 -7.10 96.10 2030 ---- 103.20B 90.50A 103.00B 91.60 -7.20 98.80 2035 ---- 106.10B 93.10A 105.80B 94.30 -7.30 101.60 2040 ---- 109.00B 95.80A 108.70B 97.00 -7.40 104.40 2045 ---- 111.90B 98.30A 111.60B 99.70 -7.60 2 107.30 2050 ---- 115.10B 101.00A 115.10B 102.50 -7.70 110.20 50 2055 ---- 117.90B 103.90A 117.60B 105.30 -7.90 113.20 2060 ---- 120.90B 106.70A 120.60B 108.20 -8.00 116.20 2065 ---- 124.00B 109.60A 123.70B 111.10 -8.10 119.20 2070 ---- 127.10B 112.70A 127.10B 114.00 -8.30 122.30 1 2075 ---- 130.40B 115.50A 130.10B 117.00 -8.40 125.40 2080 ---- 133.80B 118.50A 133.80B 120.10 -8.50 128.60 2085 ---- 137.00B 121.50A 137.00B 123.10 -8.70 131.80 2090 ---- 140.30B 124.60A 140.30B 126.20 -8.80 135.00 2095 ---- 143.60B 127.70A 143.60B 129.40 -8.90 138.30 2100 ---- 147.00B 130.90A 147.00B 132.60 -9.00 141.60 2105 ---- 150.40B 134.10A 150.40B 135.80 -9.10 144.90 2110 ---- 153.80B 137.30A 153.80B 139.00 -9.30 148.30 2115 ---- 157.20B 140.60A 157.20B 142.30 -9.40 151.70 2120 ---- 160.70B 144.00A 160.70B 145.70 -9.40 155.10 1 2125 ---- 164.30B 147.40A 164.30B 149.00 -9.60 158.60 11 2130 ---- 167.80B 150.80A 167.80B 152.40 -9.70 162.10 2135 ---- 171.40B 154.20A 171.40B 155.90 -9.70 165.60 2140 ---- 175.10B 157.60A 175.10B 159.30 -9.90 169.20 2145 ---- 178.70B 161.10A 178.70B 162.80 -10.00 172.80 2150 ---- 182.40B 164.60A 182.40B 166.30 -10.10 176.40 2155 ---- 186.10B 168.10A 186.10B 169.90 -10.10 180.00 2160 ---- 189.80B 171.70A 189.80B 173.50 -10.20 183.70 1 2165 ---- 193.60B 175.30A 193.60B 177.10 -10.30 187.40 1 2170 ---- 197.40B 178.90A 197.40B 180.70 -10.50 191.20 2175 ---- 200.90B 182.50A 199.90B 184.40 -10.50 194.90 2180 ---- 204.70B 186.20A 204.00B 188.10 -10.60 198.70 2185 ---- 208.60B 189.90A 208.20B 191.80 -10.70 202.50 2190 ---- 212.50B 193.60A 212.10B 195.60 -10.80 206.40 2195 ---- 216.40B 197.40A 216.00B 199.30 -10.90 210.20 2200 ---- 220.40B 201.20A 220.00B 203.10 -11.00 214.10 2205 ---- 224.30B 205.00A 223.60B 207.00 -11.00 218.00 2210 ---- 228.30B 208.80A 227.90B 210.80 -11.20 222.00 2215 ---- 232.30B 212.70A 231.90B 214.70 -11.20 225.90 2220 ---- 236.40B 216.60A 236.00B 218.60 -11.30 229.90 2225 ---- 240.50B 220.50A 240.10B 222.50 -11.40 233.90 2230 ---- 244.40B 224.40A 243.70B 226.40 -11.50 237.90 2235 ---- 248.50B 228.40A 248.30B 230.40 -11.60 242.00 2240 ---- 252.60B 232.30A 252.40B 234.40 -11.60 246.00 2245 ---- 256.70B 236.30A 256.00B 238.40 -11.70 250.10 2250 ---- 260.90B 240.30A 260.20B 242.40 -11.80 254.20 2255 ---- 265.10B 244.40A 264.70B 246.50 -11.90 258.40 2260 ---- 269.20B 248.40A 268.80B 250.50 -12.00 262.50 2265 ---- 273.40B 252.50A 273.00B 254.60 -12.10 266.70 1 2270 ---- 277.70B 256.60A 277.20B 258.70 -12.10 270.80 2275 ---- 282.00B 260.70A 281.60B 262.80 -12.20 275.00 5 2280 ---- 286.20B 264.80A 285.80B 267.00 -12.20 279.20 2285 ---- 290.40B 269.00A 290.00B 271.10 -12.40 283.50 2290 ---- 294.70B 273.10A 294.10B 275.30 -12.40 287.70 2300 ---- 303.40B 281.50A 302.60B 283.70 -12.50 296.20 2310 ---- 311.90B 289.90A 311.20B 292.20 -12.60 304.80 2320 ---- 320.60B 298.40A 320.30B 300.70 -12.80 313.50 1 2325 ---- 325.10B 302.70A 324.70B 304.90 -12.90 317.80 1 2330 ---- 329.40B 307.00A 329.00B 309.20 -13.00 322.20 1 2340 ---- 338.20B 315.60A 337.80B 317.90 -13.10 331.00 1 2350 ---- 347.10B 324.30A 346.50B 326.50 -13.30 339.80 4 2360 ---- 356.00B 333.00A 355.60B 335.30 -13.30 348.60 2370 ---- 364.90B 341.80A 364.50B 344.10 -13.40 357.50 3 2375 ---- 369.70B 346.20A 369.40B 348.50 -13.50 362.00 5 2380 ---- 373.90B 350.60A 373.50B 352.90 -13.60 366.50 3 2400 ---- 392.00B 368.40A 391.60B 370.70 -13.80 384.50 88 2425 ---- 414.80B 390.80A 414.40B 393.10 -14.10 407.20 109 2450 ---- 437.90B 413.50A 437.10B 415.80 -14.30 430.10 5 2475 ---- 461.10B 436.40A 460.70B 438.80 -14.40 453.20 5 2500 ---- 484.40B 459.50A 484.00B 461.90 -14.60 476.50 2 2525 ---- 507.90B 482.80A 507.40B 485.20 -14.70 499.90 5 2550 ---- 531.40B 506.30A 531.40B 508.60 -14.90 523.50 2575 ---- 554.40B 529.90A 553.80B 532.20 -15.10 547.30 3 2800 ---- 773.80B 747.10A 773.10B 749.80 -15.80 765.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 +.10 .20 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .40 +.10 .30 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .50 +.10 .40 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .80 UNCH .80 230 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 -.10 .90 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 -.10 1.00 1340 ---- ---- ---- ---- 1.00 UNCH 1.00 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 -.10 1.10 2002 1355 ---- ---- ---- ---- 1.00 -.10 1.10 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 700 1380 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1385 ---- ---- ---- ---- 1.20 -.10 1.30 1390 ---- ---- ---- ---- 1.30 UNCH 1.30 1395 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- ---- ---- 1.30 -.10 1.40 169 1405 ---- ---- ---- ---- 1.40 UNCH 1.40 1410 ---- ---- ---- ---- 1.40 -.10 1.50 1415 ---- ---- ---- ---- 1.50 UNCH 1.50 1420 ---- ---- ---- ---- 1.50 -.10 1.60 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1430 ---- ---- ---- ---- 1.60 -.10 1.70 1435 ---- ---- ---- ---- 1.60 -.10 1.70 1440 ---- ---- ---- ---- 1.70 -.10 1.80 500 1445 ---- ---- ---- ---- 1.80 UNCH 1.80 1450 ---- ---- ---- ---- 1.80 -.10 1.90 1261 1455 ---- ---- ---- ---- 1.90 UNCH 1.90 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1465 ---- ---- ---- ---- 2.00 -.10 2.10 6 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 4 1475 ---- ---- ---- ---- 2.10 -.10 2.20 1480 ---- ---- ---- ---- 2.20 -.10 2.30 1485 ---- ---- ---- ---- 2.30 -.10 2.40 1490 ---- ---- ---- ---- 2.40 -.10 2.50 1495 ---- ---- ---- ---- 2.50 UNCH 2.50 1500 2.50 2.50 2.50 2.50 2.50 -.10 2 2.60 6 1303 1505 ---- ---- ---- ---- 2.60 -.10 2.70 1510 ---- ---- ---- ---- 2.70 -.10 2.80 2 1515 ---- ---- ---- ---- 2.80 -.10 2.90 1520 ---- ---- ---- ---- 2.90 -.10 3.00 1525 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1530 ---- ---- ---- ---- 3.10 -.20 3.30 1535 ---- ---- ---- ---- 3.30 -.10 3.40 1 1540 ---- ---- ---- ---- 3.40 -.10 3.50 1 1545 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1550 3.60 3.60 3.60 3.60 3.60 -.20 1 3.80 3 747 1555 ---- ---- ---- ---- 3.80 -.10 3.90 1560 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1565 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1570 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 3 1575 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 401 1580 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 1 1585 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1590 4.90 4.90 4.90 4.90 4.90 -.20 2 5.10 1595 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1600 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1100 1605 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1610 ---- ---- 5.70A 5.70A 5.70 -.30 6.00 1615 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 1620 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1625 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 210 1630 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1635 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1640 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 1 1645 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1650 ---- 8.10B 7.60A 7.60A 7.70 -.30 8.00 473 1655 ---- ---- 7.90A 7.90A 8.00 -.40 8.40 1 1660 8.20 8.20 8.20 8.20 8.30 -.40 1 8.70 103 1665 ---- 9.10B 8.50A 8.50A 8.60 -.40 9.00 1670 ---- ---- 8.80A 8.80A 8.90 -.50 9.40 35 1675 ---- 9.80B 9.10A 9.80B 9.20 -.50 9.70 60 1680 ---- 10.20B 9.50A 9.50A 9.50 -.60 10.10 1685 ---- 10.60B 9.80A 9.80A 9.90 -.60 10.50 1690 ---- 11.00B 10.10A 10.10A 10.20 -.70 10.90 1695 ---- 11.50B 10.50A 11.40B 10.60 -.70 11.30 2 1700 11.00 12.00B 10.90A 11.00 11.00 -.70 6 11.70 1 2843 1705 12.20 12.40B 11.30A 11.30A 11.40 -.80 2 12.20 4 1710 12.60 12.90B 11.70A 11.70A 11.80 -.80 5 12.60 110 1715 ---- 13.40B 12.10A 13.20B 12.20 -.90 13.10 6 1720 ---- 13.90B 12.60A 13.70B 12.70 -.90 13.60 3 1725 ---- 14.50B 13.00A 14.30B 13.10 -1.00 14.10 73 1730 ---- 15.00B 13.50A 14.80B 13.60 -1.00 14.60 7 1735 ---- 15.50B 14.00A 15.40B 14.10 -1.10 15.20 1740 ---- 16.10B 14.50A 16.10B 14.60 -1.20 15.80 1001 1745 14.90 16.80B 14.90 15.10B 15.10 -1.20 1 16.30 1 1750 ---- 17.50B 15.60A 17.50B 15.70 -1.30 17.00 718 1755 ---- 18.10B 16.10A 18.00B 16.20 -1.40 17.60 1760 ---- 18.80B 16.70A 18.70B 16.80 -1.50 18.30 5 1765 ---- 19.50B 17.30A 19.40B 17.40 -1.50 18.90 150 1770 ---- 20.20B 17.90A 20.10B 18.10 -1.50 19.60 33 1775 ---- 21.00B 18.60A 20.80B 18.70 -1.70 20.40 574 1780 ---- 21.80B 19.30A 21.60B 19.40 -1.70 21.10 1 8 1785 ---- 22.60B 20.00A 22.40B 20.10 -1.80 21.90 1 1 1790 ---- 23.40B 20.70A 23.40B 20.90 -1.80 22.70 1795 21.30 24.40B 21.30 21.50 21.60 -2.00 8 23.60 20 1800 ---- 25.40B 22.10A 25.40B 22.40 -2.00 24.40 47 1405 1805 ---- 26.30B 23.00A 26.30B 23.20 -2.10 25.30 9 1810 ---- 27.30B 23.90A 27.30B 24.10 -2.10 26.20 1815 ---- 28.30B 24.80A 28.30B 25.00 -2.20 27.20 25 1820 ---- 29.30B 25.60A 29.30B 25.90 -2.30 28.20 1825 ---- 30.50B 26.60A 30.50B 26.80 -2.40 29.20 92 1830 ---- 31.50B 27.50A 31.50B 27.80 -2.50 30.30 8 1835 ---- 32.70B 28.50A 32.70B 28.80 -2.60 31.40 31 1840 ---- 33.90B 29.50A 33.90B 29.80 -2.70 32.50 6 1845 ---- 35.10B 30.60A 35.10B 30.90 -2.80 33.70 1850 ---- 36.50B 31.50A 36.50B 32.00 -2.90 34.90 451 1855 ---- 37.70B 32.80A 37.70B 33.20 -2.90 36.10 3 1860 ---- 39.10B 34.00A 39.10B 34.40 -3.00 37.40 75 1865 ---- 40.50B 35.20A 40.50B 35.60 -3.10 38.70 75 1870 ---- 41.90B 36.40A 41.90B 36.90 -3.20 40.10 206 1875 ---- 43.40B 37.70A 43.40B 38.20 -3.30 41.50 322 1880 ---- 44.90B 39.00A 44.90B 39.50 -3.50 43.00 130 1885 ---- 46.50B 40.40A 46.50B 40.90 -3.60 44.50 2 1890 ---- 48.10B 41.70A 48.10B 42.30 -3.70 46.00 2 1895 ---- 49.70B 43.20A 49.70B 43.80 -3.80 47.60 2 1900 ---- 51.50B 44.70A 51.50B 45.30 -3.90 49.20 43 239 1905 ---- 53.20B 46.20A 53.20B 46.80 -4.10 50.90 10 1910 ---- 55.00B 47.70A 55.00B 48.40 -4.20 52.60 50 1915 ---- 56.80B 49.30A 56.80B 50.10 -4.20 54.30 1920 ---- 58.70B 51.00A 58.70B 51.70 -4.40 56.10 2 1925 ---- 60.70B 52.70A 60.70B 53.50 -4.40 57.90 159 1930 ---- 62.60B 54.40A 62.60B 55.20 -4.60 59.80 1935 ---- 64.60B 56.10A 64.60B 57.00 -4.70 61.70 5 1940 ---- 66.70B 58.00A 66.70B 58.90 -4.80 63.70 75 1945 ---- 68.80B 59.80A 68.80B 60.80 -4.90 65.70 286 1950 ---- 71.00B 61.70A 71.00B 62.70 -5.00 67.70 268 1955 ---- 73.10B 63.70A 73.10B 64.70 -5.10 69.80 2 1960 ---- 75.30B 65.70A 75.30B 66.70 -5.30 72.00 1 1965 ---- 77.60B 67.70A 77.60B 68.80 -5.40 74.20 1970 ---- 79.90B 69.80A 79.90B 70.90 -5.50 76.40 88 1975 ---- 82.30B 72.00A 82.30B 73.00 -5.70 78.70 191 1980 ---- 84.70B 74.10A 84.70B 75.20 -5.90 81.10 1985 ---- 87.10B 76.40A 87.10B 77.50 -6.00 83.50 1990 ---- 89.60B 78.60A 89.60B 79.80 -6.10 85.90 52 1995 ---- 92.20B 80.90A 92.20B 82.10 -6.30 88.40 2000 84.20 94.80B 83.30A 83.70A 84.50 -6.40 1 90.90 275 2005 ---- 97.30B 85.70A 97.30B 86.90 -6.60 93.50 200 2010 ---- 100.00B 88.10A 100.00B 89.30 -6.80 96.10 2015 ---- 102.70B 90.60A 102.70B 91.80 -6.90 98.70 21 2020 ---- 105.30B 93.10A 105.00B 94.40 -6.90 101.30 1 2025 ---- 108.10B 95.70A 107.90B 97.00 -7.00 104.00 2030 ---- 110.90B 98.30A 110.60B 99.60 -7.20 106.80 2035 102.30 113.70B 100.90A 101.90A 102.30 -7.20 2 109.50 6 2040 ---- 116.60B 103.60A 116.30B 105.00 -7.40 112.40 83 2045 ---- 119.50B 106.40A 119.20B 107.70 -7.50 115.20 5 2050 ---- 122.80B 109.10A 122.80B 110.50 -7.70 5 118.20 5 156 2055 ---- 125.50B 111.90A 125.20B 113.40 -7.70 121.10 5 2060 ---- 128.50B 114.80A 128.20B 116.30 -7.80 124.10 20 2065 ---- 131.60B 117.70A 131.30B 119.20 -7.90 127.10 2070 ---- 134.70B 120.60A 134.40B 122.10 -8.10 130.20 10 2075 ---- 137.90B 123.60A 137.60B 125.10 -8.20 133.30 130 2080 ---- 141.10B 126.60A 140.80B 128.20 -8.30 136.50 2085 ---- 144.30B 129.60A 144.00B 131.20 -8.50 139.70 2090 ---- 147.80B 132.70A 147.80B 134.30 -8.60 142.90 2095 ---- 151.10B 135.80A 151.10B 137.50 -8.70 146.20 2100 ---- 154.50B 139.00A 154.50B 140.60 -8.80 149.40 246 2105 ---- 157.80B 142.10A 157.80B 143.80 -9.00 152.80 2110 ---- 161.20B 145.40A 161.20B 147.10 -9.00 156.10 2115 ---- 164.60B 148.60A 164.60B 150.40 -9.10 159.50 2120 ---- 168.00B 151.90A 168.00B 153.70 -9.20 162.90 6 6 2125 ---- 171.60B 155.20A 171.60B 157.00 -9.40 166.40 2130 ---- 175.10B 158.60A 175.10B 160.40 -9.40 169.80 2135 ---- 178.60B 162.00A 178.60B 163.80 -9.50 173.30 2140 ---- 182.20B 165.40A 182.20B 167.20 -9.70 176.90 2145 ---- 185.80B 168.80A 185.80B 170.70 -9.70 180.40 2150 ---- 189.50B 172.30A 189.50B 174.20 -9.80 184.00 2155 ---- 193.10B 175.80A 193.10B 177.70 -9.90 187.60 2160 ---- 196.80B 179.30A 196.80B 181.30 -10.00 191.30 2165 ---- 200.50B 182.90A 200.50B 184.80 -10.10 194.90 2170 ---- 204.30B 186.50A 204.30B 188.50 -10.10 198.60 1 2175 ---- 208.10B 190.10A 208.10B 192.10 -10.20 202.30 2180 ---- 211.80B 193.70A 211.80B 195.70 -10.40 206.10 2185 ---- 215.60B 197.40A 215.60B 199.40 -10.40 209.80 2190 ---- 219.10B 201.10A 218.40B 203.10 -10.50 213.60 2195 ---- 223.00B 204.80A 222.60B 206.90 -10.50 217.40 2200 ---- 226.90B 208.50A 226.20B 210.60 -10.60 221.20 57 2205 ---- 230.80B 212.30A 230.40B 214.40 -10.70 225.10 2210 ---- 234.70B 216.10A 234.30B 218.20 -10.80 229.00 2215 ---- 238.70B 219.90A 238.30B 222.00 -10.90 232.90 2220 ---- 242.70B 223.70A 242.30B 225.90 -10.90 236.80 2225 ---- 246.80B 227.60A 246.40B 229.70 -11.10 240.80 2230 ---- 250.70B 231.50A 250.30B 233.60 -11.20 244.80 2235 ---- 254.70B 235.40A 254.30B 237.50 -11.30 248.80 2240 ---- 258.80B 239.30A 258.40B 241.50 -11.30 252.80 2245 ---- 262.90B 243.20A 262.50B 245.40 -11.50 256.90 2250 ---- 267.20B 247.20A 267.00B 249.40 -11.50 260.90 1 2255 ---- 271.00B 251.20A 270.60B 253.40 -11.60 265.00 2260 ---- 275.10B 255.20A 274.50B 257.40 -11.70 269.10 2265 ---- 279.20B 259.20A 278.50B 261.40 -11.80 273.20 2270 ---- 283.40B 263.20A 282.60B 265.40 -11.90 277.30 2275 ---- 287.60B 267.30A 286.60B 269.50 -12.00 281.50 2280 ---- 291.70B 271.30A 291.30B 273.60 -12.00 285.60 2285 ---- 296.20B 275.40A 296.00B 277.60 -12.20 289.80 2290 ---- 300.20B 279.50A 299.80B 281.80 -12.10 293.90 2295 ---- 304.40B 283.60A 303.70B 285.90 -12.20 298.10 2300 ---- 308.80B 287.80A 308.40B 290.00 -12.30 302.30 51 2305 ---- 313.00B 291.90A 312.60B 294.20 -12.30 306.50 2310 ---- 317.30B 296.10A 316.90B 298.30 -12.50 310.80 2315 ---- 321.60B 300.30A 321.50B 302.50 -12.50 315.00 2320 ---- 325.90B 304.50A 325.40B 306.70 -12.60 319.30 2325 ---- 330.20B 308.70A 329.60B 310.90 -12.60 323.50 2330 ---- 334.50B 312.90A 334.10B 315.20 -12.60 327.80 2335 ---- 338.80B 317.20A 338.20B 319.40 -12.70 332.10 2340 ---- 343.20B 321.40A 342.80B 323.70 -12.70 336.40 2345 ---- 347.80B 325.70A 347.50B 327.90 -12.90 340.80 2350 ---- 352.00B 330.00A 351.60B 332.20 -12.90 345.10 2360 ---- 360.60B 338.60A 359.90B 340.80 -13.00 353.80 2370 ---- 369.40B 347.20A 369.00B 349.50 -13.10 362.60 1 2375 ---- 373.90B 351.60A 373.50B 353.80 -13.20 367.00 2 2380 ---- 378.20B 355.90A 377.30B 358.20 -13.30 371.50 2390 ---- 387.30B 364.70A 386.40B 366.90 -13.40 380.30 2400 ---- 396.30B 373.50A 395.70B 375.70 -13.60 389.30 1 2410 ---- 405.10B 382.30A 404.30B 384.60 -13.60 398.20 2420 ---- 414.10B 391.20A 413.20B 393.40 -13.80 407.20 2 2425 ---- 418.80B 395.60A 418.40B 397.90 -13.80 411.70 5 2430 ---- 423.20B 400.10A 422.20B 402.40 -13.80 416.20 2 2440 ---- 432.40B 409.10A 430.60B 411.30 -13.90 425.20 7 2450 ---- 441.50B 418.10A 440.80B 420.30 -14.00 434.30 76 2475 ---- 464.50B 440.70A 464.00B 443.00 -14.10 457.10 4 2490 ---- 478.30B 454.40A 477.40B 456.70 -14.30 471.00 2500 ---- 487.40B 463.50A 487.40B 465.90 -14.30 480.20 91 2525 ---- 511.00B 486.60A 510.70B 488.90 -14.50 503.40 2550 ---- 533.80B 509.80A 533.30B 512.10 -14.70 526.80 1 2575 ---- 557.90B 533.10A 557.40B 535.50 -14.80 550.30 3 2600 ---- 581.60B 556.60A 581.10B 559.00 -14.90 573.90 8 53 2625 ---- 604.60B 580.20A 603.90B 582.60 -15.10 597.70 2650 ---- 628.60B 604.00A 628.60B 606.40 -15.10 621.50 2700 ---- 676.70B 651.80A 676.00B 654.20 -15.40 669.60 2750 ---- 725.30B 700.00A 724.50B 702.50 -15.50 718.00 2800 ---- 774.50B 748.60A 773.20B 751.10 -15.70 766.80 2900 ---- 872.90B 846.50A 872.20B 849.20 -15.90 865.10 3000 ---- 972.00B 945.30A 971.30B 948.30 -16.10 964.40 3200 ---- 1171.70B 1148.00A 1170.90B 1148.20 -16.20 1164.40 4000 ---- 1970.60B 1947.80A 1969.70B 1948.20 -16.20 1964.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 +.10 .70 10 1275 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- 1.00 +.10 .90 24 25 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1350 ---- ---- ---- ---- 1.40 +.10 1.30 1375 ---- ---- ---- ---- 1.60 +.20 1.40 1400 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 3 1430 ---- ---- ---- ---- 2.10 +.10 2.00 1440 ---- ---- ---- ---- 2.20 +.10 2.10 1 1450 ---- ---- ---- ---- 2.40 +.10 2.30 2 1460 ---- ---- ---- ---- 2.50 UNCH 2.50 1470 ---- ---- ---- ---- 2.70 +.10 2.60 1475 ---- ---- ---- ---- 2.70 UNCH 2.70 1480 ---- ---- ---- ---- 2.80 UNCH 2.80 1 1490 ---- ---- ---- ---- 3.00 UNCH 3.00 1500 ---- ---- ---- ---- 3.20 UNCH 3.20 1510 ---- ---- ---- ---- 3.40 -.10 3.50 1520 ---- ---- ---- ---- 3.60 -.10 3.70 1525 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1530 ---- ---- ---- ---- 3.90 -.10 4.00 1535 ---- ---- ---- ---- 4.00 -.10 4.10 1540 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1545 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1550 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1555 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1560 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1565 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1570 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 10 1575 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1580 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1585 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1590 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1 1595 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1600 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 1605 ---- ---- 6.50A 6.50A 6.50 -.30 6.80 1610 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1615 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 1620 ---- ---- 7.20A 7.20A 7.20 -.40 7.60 1625 ---- ---- 7.50A 7.50A 7.50 -.40 7.90 1630 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1635 ---- ---- 8.10A 8.10A 8.00 -.40 8.40 1640 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 1645 ---- ---- 8.60A 8.60A 8.60 -.40 9.00 1650 ---- ---- 8.90A 8.90A 8.90 -.50 9.40 1655 ---- ---- 9.20A 9.20A 9.20 -.50 9.70 1660 ---- ---- 9.50A 9.50A 9.50 -.50 10.00 1665 ---- ---- 9.80A 9.80A 9.80 -.60 10.40 1670 ---- ---- 10.10A 10.10A 10.20 -.50 10.70 1675 ---- ---- 10.50A 10.50A 10.50 -.60 11.10 1680 ---- ---- 10.80A 10.80A 10.90 -.60 11.50 1685 ---- ---- 11.20A 11.20A 11.20 -.70 11.90 1690 ---- ---- 11.60A 11.60A 11.60 -.70 12.30 1695 ---- ---- 12.00A 12.00A 12.00 -.80 12.80 1 1700 ---- ---- 12.40A 12.40A 12.40 -.80 13.20 12 1705 ---- ---- 12.80A 12.80A 12.90 -.80 13.70 1710 ---- ---- 13.20A 13.20A 13.30 -.80 14.10 1715 ---- ---- 13.70A 13.70A 13.70 -.90 14.60 1 1720 ---- ---- 14.10A 14.10A 14.20 -.90 15.10 1725 ---- ---- 14.60A 14.60A 14.70 -1.00 15.70 1730 ---- ---- 15.10A 15.10A 15.20 -1.00 16.20 1735 ---- ---- 15.60A 15.60A 15.70 -1.10 16.80 1740 ---- ---- 16.10A 16.10A 16.20 -1.20 17.40 1745 ---- ---- 16.70A 16.70A 16.80 -1.20 18.00 1750 ---- ---- 17.20A 17.20A 17.40 -1.20 18.60 22 1755 ---- ---- 17.80A 17.80A 18.00 -1.30 19.30 1760 ---- ---- 18.40A 18.40A 18.60 -1.30 19.90 1765 ---- ---- 19.10A 19.10A 19.20 -1.40 20.60 1770 ---- ---- 19.70A 19.70A 19.90 -1.40 21.30 1775 ---- ---- 20.40A 20.40A 20.60 -1.50 22.10 1780 ---- ---- 21.10A 21.10A 21.30 -1.60 22.90 1 1785 21.70 21.70 21.70 21.70 22.00 -1.70 1 23.70 1790 ---- ---- 22.50A 22.50A 22.80 -1.70 24.50 1 1795 ---- ---- 23.30A 23.30A 23.50 -1.80 25.30 1800 ---- 26.40B 24.10A 24.10A 24.30 -1.90 26.20 1805 ---- ---- 24.90A 24.90A 25.20 -1.90 27.10 1810 ---- ---- 25.70A 25.70A 26.00 -2.00 28.00 7 1815 ---- ---- 26.60A 26.60A 26.90 -2.10 29.00 1820 ---- 30.30B 27.50A 30.10B 27.80 -2.20 30.00 1825 ---- 31.30B 28.40A 31.10B 28.80 -2.20 31.00 1830 31.70 32.40B 29.40A 29.40A 29.70 -2.40 25 32.10 26 1835 ---- 33.60B 30.30A 33.40B 30.80 -2.40 33.20 1 1840 ---- 34.70B 31.40A 31.40A 31.80 -2.50 34.30 1 1845 ---- 35.90B 32.40A 35.70B 32.90 -2.60 35.50 1850 ---- 38.20B 33.40A 38.00B 34.00 -2.70 36.70 62 1855 ---- 38.40B 34.60A 38.20B 35.10 -2.80 37.90 1860 ---- 39.70B 35.80A 39.40B 36.30 -2.90 39.20 1865 ---- 41.10B 36.90A 41.00B 37.50 -2.90 40.40 1870 ---- 42.50B 38.20A 42.20B 38.70 -3.10 41.80 1875 ---- 43.90B 39.40A 43.70B 40.00 -3.10 43.10 1880 ---- 45.40B 40.70A 45.20B 41.30 -3.30 44.60 1885 ---- 46.90B 42.00A 46.70B 42.60 -3.40 46.00 1890 ---- 48.40B 43.40A 48.30B 44.00 -3.50 47.50 1895 ---- 50.00B 44.80A 49.80B 45.40 -3.60 49.00 1900 ---- 51.70B 46.20A 51.50B 46.90 -3.70 50.60 1905 ---- 53.30B 47.70A 53.20B 48.40 -3.80 52.20 1910 ---- 54.80B 49.20A 54.30B 49.90 -3.90 53.80 1915 ---- 56.50B 50.70A 56.00B 51.50 -4.00 55.50 1920 ---- 58.30B 52.30A 57.80B 53.10 -4.20 57.30 1925 ---- 60.20B 53.90A 59.70B 54.80 -4.20 59.00 1930 ---- 62.30B 55.60A 62.20B 56.50 -4.40 60.90 1935 ---- 64.30B 57.30A 64.10B 58.20 -4.50 62.70 1940 ---- 66.20B 59.10A 66.00B 60.00 -4.60 64.60 1945 ---- 68.30B 60.90A 68.10B 61.80 -4.80 66.60 1950 ---- 70.40B 62.70A 70.20B 63.70 -4.80 68.50 105 1955 ---- 72.40B 64.60A 72.20B 65.60 -5.00 70.60 1960 ---- 74.50B 66.50A 74.30B 67.60 -5.00 72.60 1965 ---- 76.70B 68.50A 76.50B 69.60 -5.20 74.80 1970 ---- 78.90B 70.50A 78.70B 71.60 -5.30 76.90 1975 ---- 81.10B 72.60A 80.90B 73.70 -5.40 79.10 1980 ---- 83.40B 74.60A 83.20B 75.80 -5.60 81.40 1985 ---- 85.80B 76.80A 85.60B 78.00 -5.70 83.70 1990 ---- 88.10B 79.00A 87.90B 80.20 -5.80 86.00 1995 ---- 90.50B 81.20A 90.30B 82.40 -6.00 88.40 2000 ---- 93.10B 83.40A 92.90B 84.70 -6.10 90.80 42 2005 ---- 95.50B 85.70A 95.30B 87.10 -6.20 93.30 2010 ---- 97.70B 88.10A 97.10B 89.50 -6.30 95.80 2015 ---- 100.30B 90.40A 99.70B 91.90 -6.40 98.30 2020 ---- 102.90B 92.90A 102.30B 94.30 -6.60 100.90 2025 ---- 105.60B 95.30A 105.00B 96.80 -6.80 103.60 2030 ---- 108.30B 97.80A 107.70B 99.40 -6.80 106.20 2035 ---- 111.00B 100.40A 110.40B 101.90 -7.00 108.90 2040 ---- 113.80B 103.00A 113.20B 104.60 -7.10 111.70 2045 ---- 116.60B 105.60A 116.00B 107.20 -7.30 114.50 2050 ---- 119.80B 108.20A 119.60B 109.90 -7.40 117.30 2055 ---- 122.30B 110.90A 121.70B 112.60 -7.50 120.10 2060 ---- 125.20B 113.70A 124.60B 115.40 -7.60 123.00 30 2065 ---- 128.20B 116.40A 127.60B 118.20 -7.70 125.90 2070 ---- 131.20B 119.20A 130.60B 121.00 -7.90 128.90 2075 ---- 134.20B 122.10A 133.60B 123.90 -8.00 131.90 2080 ---- 137.30B 125.00A 136.70B 126.80 -8.10 134.90 2085 ---- 140.40B 127.90A 139.80B 129.80 -8.20 138.00 2090 ---- 143.60B 130.80A 141.90B 132.80 -8.30 141.10 2095 ---- 146.70B 133.80A 146.10B 135.80 -8.40 144.20 2100 ---- 150.40B 136.80A 150.20B 138.80 -8.50 147.30 2105 ---- 153.20B 139.90A 152.50B 141.90 -8.60 150.50 2110 ---- 156.80B 143.00A 156.60B 145.00 -8.80 153.80 2115 ---- 160.10B 146.10A 159.90B 148.20 -8.80 157.00 2120 ---- 163.50B 149.30A 163.30B 151.30 -9.00 160.30 2125 ---- 166.80B 152.50A 166.50B 154.50 -9.20 163.70 2130 ---- 170.20B 155.70A 169.90B 157.80 -9.20 167.00 2135 ---- 173.70B 158.90A 173.40B 161.00 -9.40 170.40 2140 ---- 177.10B 162.20A 176.80B 164.30 -9.50 173.80 2145 ---- 180.60B 165.50A 180.30B 167.70 -9.50 177.20 2150 ---- 182.50B 168.80A 168.80A 171.00 -9.70 180.70 2155 ---- 185.90B 172.20A 172.20A 174.40 -9.80 184.20 2160 ---- 189.50B 175.60A 175.60A 177.80 -9.90 187.70 2165 ---- 193.10B 179.00A 179.00A 181.30 -9.90 191.20 2170 ---- 196.70B 182.50A 182.50A 184.70 -10.00 194.70 2175 ---- 200.40B 186.00A 186.00A 188.20 -10.10 198.30 2180 ---- 203.10B 189.50A 189.50A 191.70 -10.20 201.90 2185 ---- 205.80B 193.00A 193.00A 195.30 -10.20 205.50 2190 ---- 209.50B 196.60A 196.60A 198.90 -10.30 209.20 2195 ---- 213.30B 200.20A 200.20A 202.40 -10.50 212.90 2200 ---- 217.20B 203.80A 203.80A 206.10 -10.50 216.60 2205 ---- 220.80B 207.40A 207.40A 209.70 -10.60 220.30 2210 ---- 224.60B 211.10A 211.10A 213.40 -10.70 224.10 2215 ---- 228.40B 214.70A 214.70A 217.10 -10.80 227.90 2220 ---- 232.30B 218.50A 218.50A 220.80 -10.90 231.70 2225 ---- 236.20B 222.20A 222.20A 224.50 -11.00 235.50 2230 ---- 240.10B 225.90A 225.90A 228.30 -11.10 239.40 2235 ---- 244.00B 229.70A 229.70A 232.10 -11.10 243.20 2240 ---- 247.90B 233.50A 233.50A 235.90 -11.20 247.10 2245 ---- 251.90B 237.30A 237.30A 239.70 -11.30 251.00 2250 ---- 256.10B 241.20A 241.20A 243.60 -11.40 255.00 2255 ---- 259.90B 245.00A 245.00A 247.40 -11.50 258.90 2260 ---- 263.90B 248.90A 248.90A 251.30 -11.60 262.90 2265 ---- 267.90B 252.80A 252.80A 255.20 -11.60 266.80 2270 ---- 272.00B 256.70A 256.70A 259.20 -11.70 270.90 2275 ---- 276.00B 260.70A 260.70A 263.10 -11.80 274.90 2280 ---- 280.10B 264.60A 264.60A 267.10 -11.80 278.90 2290 ---- 288.30B 272.60A 272.60A 275.10 -11.90 287.00 2300 ---- 296.70B 280.60A 280.60A 283.10 -12.10 295.20 1 2310 ---- 304.90B 288.70A 288.70A 291.20 -12.30 303.50 2320 ---- 313.30B 296.90A 296.90A 299.40 -12.40 311.80 2325 ---- 317.50B 301.00A 301.00A 303.50 -12.50 316.00 2330 ---- 321.80B 305.10A 305.10A 307.70 -12.40 320.10 2340 ---- 330.30B 313.40A 313.40A 316.00 -12.60 328.60 2350 ---- 339.00B 321.80A 321.80A 324.30 -12.70 337.00 1 2360 ---- 347.40B 330.20A 330.20A 332.80 -12.80 345.60 2370 ---- 356.00B 338.60A 338.60A 341.20 -13.00 354.20 2375 ---- 360.30B 342.90A 342.90A 345.50 -13.00 358.50 2380 ---- 364.70B 347.10A 347.10A 349.70 -13.10 362.80 2400 ---- 382.10B 364.30A 364.30A 366.90 -13.30 380.20 1 2425 ---- 404.00B 386.00A 386.00A 388.60 -13.70 402.30 2450 ---- 426.60B 408.00A 408.00A 410.60 -13.90 424.50 15 2475 ---- 448.90B 430.30A 430.30A 432.90 -14.10 447.00 2500 ---- 471.70B 452.70A 452.70A 455.30 -14.40 469.70 33 2525 ---- 494.50B 475.40A 475.40A 478.00 -14.60 492.60 1 2550 ---- 516.80B 498.20A 498.20A 500.80 -14.80 515.60 2575 ---- 539.80B 521.20A 521.20A 523.80 -15.00 538.80 2600 ---- 563.30B 544.40A 544.40A 547.00 -15.10 562.10 1 2700 ---- 661.10B 638.50A 659.70B 641.20 -15.50 656.70 OG FEB24 Gold Option PUT 1250 .80 .80 .80 .80 1.00 +.10 2 .90 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1 1350 ---- ---- ---- ---- 1.70 +.10 1.60 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- ---- ---- 2.60 UNCH 2.60 1430 ---- ---- ---- ---- 2.70 UNCH 2.70 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 1460 ---- ---- ---- ---- 3.20 UNCH 3.20 1 1470 ---- ---- ---- ---- 3.40 UNCH 3.40 1475 ---- ---- ---- ---- 3.50 UNCH 3.50 1480 ---- ---- ---- ---- 3.60 -.10 3.70 1 1490 3.80 3.80 3.80 3.80 3.80 -.10 2 3.90 2 1500 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 2 1510 ---- ---- ---- ---- 4.30 -.10 4.40 3 1520 ---- ---- ---- ---- 4.60 -.10 4.70 1525 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1530 ---- ---- ---- ---- 4.90 -.10 5.00 1535 ---- ---- ---- ---- 5.00 -.20 5.20 1540 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1545 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1550 ---- ---- 5.70A 5.70A 5.50 -.30 5.80 3 1555 ---- ---- 5.90A 5.90A 5.70 -.30 6.00 1560 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 1 1565 ---- ---- 6.30A 6.30A 6.10 -.30 6.40 1570 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 1575 ---- ---- 6.70A 6.70A 6.50 -.30 6.80 1580 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 1585 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1590 ---- ---- 7.30A 7.30A 7.20 -.30 7.50 1595 ---- ---- 7.60A 7.60A 7.50 -.30 7.80 1600 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 281 1605 ---- ---- 8.20A 8.20A 8.00 -.40 8.40 1610 ---- ---- 8.40A 8.40A 8.30 -.30 8.60 27 1615 ---- ---- 8.70A 8.70A 8.50 -.40 8.90 1620 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1625 ---- ---- 9.30A 9.30A 9.10 -.50 9.60 1 1630 ---- ---- 9.60A 9.60A 9.40 -.50 9.90 1635 ---- ---- 9.90A 9.90A 9.80 -.40 10.20 1640 ---- ---- 10.20A 10.20A 10.10 -.50 10.60 1645 ---- ---- 10.50A 10.50A 10.40 -.60 11.00 1650 ---- ---- 10.90A 10.90A 10.80 -.50 11.30 484 1655 ---- ---- 11.20A 11.20A 11.10 -.60 11.70 1660 ---- ---- 11.60A 11.60A 11.50 -.60 12.10 1665 ---- ---- 11.90A 11.90A 11.90 -.60 12.50 1670 ---- ---- 12.30A 12.30A 12.30 -.70 13.00 250 1675 ---- ---- 12.70A 12.70A 12.70 -.70 13.40 1680 ---- ---- 13.10A 13.10A 13.10 -.80 13.90 1685 ---- ---- 13.50A 13.50A 13.50 -.80 14.30 1690 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 1695 ---- ---- 14.40A 14.40A 14.40 -.90 15.30 1700 ---- ---- 14.90A 14.90A 14.90 -1.00 15.90 93 1705 ---- ---- 15.40A 15.40A 15.40 -1.00 16.40 1710 ---- ---- 15.90A 15.90A 15.90 -1.00 16.90 1715 ---- ---- 16.40A 16.40A 16.40 -1.10 17.50 1720 ---- ---- 16.90A 16.90A 16.90 -1.20 18.10 1725 ---- ---- 17.50A 17.50A 17.50 -1.20 18.70 1730 ---- ---- 18.00A 18.00A 18.10 -1.20 19.30 1735 ---- ---- 18.60A 18.60A 18.70 -1.30 20.00 1 1740 ---- ---- 19.20A 19.20A 19.30 -1.30 20.60 1745 ---- ---- 19.80A 19.80A 19.90 -1.40 21.30 1750 ---- ---- 20.50A 20.50A 20.50 -1.50 22.00 100 1755 ---- ---- 21.10A 21.10A 21.20 -1.50 22.70 1760 ---- ---- 21.80A 21.80A 21.90 -1.60 23.50 1765 ---- ---- 22.50A 22.50A 22.60 -1.70 24.30 1 1770 ---- ---- 23.20A 23.20A 23.30 -1.80 25.10 1775 ---- ---- 24.00A 24.00A 24.10 -1.80 25.90 1 1780 ---- ---- 24.70A 24.70A 24.90 -1.80 26.70 1785 ---- ---- 25.50A 25.50A 25.70 -1.90 27.60 1790 ---- ---- 26.30A 26.30A 26.50 -2.00 28.50 1795 ---- ---- 27.20A 27.20A 27.40 -2.00 29.40 1800 ---- ---- 28.10A 28.10A 28.20 -2.20 30.40 10 525 1805 ---- ---- 29.00A 29.00A 29.10 -2.30 31.40 1810 ---- ---- 29.90A 29.90A 30.10 -2.30 32.40 1815 ---- ---- 30.80A 30.80A 31.00 -2.40 33.40 1820 ---- ---- 31.80A 31.80A 32.00 -2.50 34.50 1825 ---- ---- 32.80A 32.80A 33.00 -2.60 35.60 680 1830 ---- ---- 33.90A 33.90A 34.10 -2.70 36.80 1835 ---- ---- 34.90A 34.90A 35.20 -2.70 37.90 1840 ---- ---- 36.00A 36.00A 36.30 -2.80 39.10 1845 ---- ---- 37.20A 37.20A 37.40 -3.00 40.40 1850 ---- ---- 38.30A 38.30A 38.60 -3.10 41.70 178 1855 ---- ---- 39.50A 39.50A 39.80 -3.20 43.00 1860 ---- ---- 40.70A 40.70A 41.10 -3.20 44.30 1865 ---- ---- 42.00A 42.00A 42.40 -3.30 45.70 1870 ---- ---- 43.30A 43.30A 43.70 -3.40 47.10 1875 ---- ---- 44.60A 44.60A 45.00 -3.50 48.50 7 1880 ---- ---- 46.00A 46.00A 46.40 -3.60 50.00 1885 ---- ---- 47.40A 47.40A 47.80 -3.70 51.50 1890 ---- ---- 48.80A 48.80A 49.30 -3.80 53.10 1895 ---- ---- 50.30A 50.30A 50.80 -3.90 54.70 1900 55.30 55.30 51.80A 51.80A 52.30 -4.00 1 56.30 268 1905 ---- ---- 53.30A 53.30A 53.90 -4.10 58.00 6 1910 ---- ---- 54.90A 54.90A 55.50 -4.20 59.70 96 1915 ---- ---- 56.50A 56.50A 57.10 -4.30 61.40 6 1920 ---- ---- 58.20A 58.20A 58.80 -4.40 63.20 1925 ---- ---- 59.90A 59.90A 60.50 -4.50 65.00 1930 ---- ---- 61.60A 61.60A 62.30 -4.60 66.90 1935 ---- ---- 63.40A 63.40A 64.10 -4.70 68.80 1 1940 ---- ---- 65.20A 65.20A 66.00 -4.70 70.70 9 1945 ---- ---- 67.00A 67.00A 67.80 -4.90 72.70 1950 ---- ---- 68.90A 68.90A 69.80 -4.90 74.70 79 1955 ---- ---- 70.80A 70.80A 71.70 -5.10 76.80 12 1960 ---- ---- 72.80A 72.80A 73.70 -5.20 78.90 1965 ---- ---- 74.80A 74.80A 75.80 -5.30 81.10 1970 ---- ---- 76.90A 76.90A 77.90 -5.30 83.20 1975 ---- ---- 79.00A 79.00A 80.00 -5.50 85.50 1980 ---- ---- 81.10A 81.10A 82.10 -5.60 87.70 1985 ---- ---- 83.30A 83.30A 84.30 -5.80 90.10 24 1990 ---- ---- 85.50A 85.50A 86.60 -5.80 92.40 1995 ---- ---- 87.70A 87.70A 88.90 -5.90 94.80 2000 ---- ---- 90.00A 90.00A 91.20 -6.00 97.20 51 2005 ---- ---- 92.30A 92.30A 93.50 -6.20 99.70 2010 ---- ---- 94.70A 94.70A 95.90 -6.30 102.20 2015 ---- ---- 97.10A 97.10A 98.40 -6.40 104.80 2020 ---- ---- 99.50A 99.50A 100.80 -6.60 107.40 337 2025 ---- ---- 102.00A 102.00A 103.30 -6.70 110.00 2030 ---- ---- 104.50A 104.50A 105.90 -6.80 112.70 2035 ---- ---- 107.10A 107.10A 108.50 -6.90 115.40 2040 ---- ---- 109.60A 109.60A 111.10 -7.00 118.10 15 2045 ---- ---- 112.30A 112.30A 113.70 -7.20 120.90 2050 ---- ---- 114.90A 114.90A 116.40 -7.30 123.70 17 274 2055 ---- ---- 117.60A 117.60A 119.20 -7.40 126.60 177 2060 ---- ---- 120.40A 120.40A 121.90 -7.50 2 129.40 2065 ---- ---- 123.10A 123.10A 124.70 -7.60 132.30 2070 ---- ---- 125.90A 125.90A 127.50 -7.80 135.30 2075 ---- ---- 128.80A 128.80A 130.40 -7.90 138.30 2080 ---- ---- 131.70A 131.70A 133.30 -8.00 141.30 2085 ---- ---- 134.60A 134.60A 136.20 -8.10 144.30 1 2090 ---- ---- 137.50A 137.50A 139.20 -8.20 147.40 2095 ---- ---- 140.50A 140.50A 142.20 -8.30 150.50 2100 ---- ---- 143.50A 143.50A 145.20 -8.50 153.70 2105 ---- ---- 146.50A 146.50A 148.20 -8.70 156.90 2110 ---- ---- 149.60A 149.60A 151.30 -8.80 160.10 2115 ---- ---- 152.70A 152.70A 154.50 -8.90 163.40 2120 ---- ---- 155.90A 155.90A 157.60 -9.00 166.60 2125 ---- ---- 159.00A 159.00A 160.80 -9.10 169.90 2130 ---- ---- 162.20A 162.20A 164.00 -9.30 173.30 2135 ---- ---- 165.50A 165.50A 167.20 -9.40 176.60 2140 ---- ---- 168.70A 168.70A 170.50 -9.50 180.00 2145 ---- ---- 172.00A 172.00A 173.80 -9.60 183.40 2150 ---- ---- 175.30A 175.30A 177.20 -9.60 186.80 2155 ---- ---- 178.70A 178.70A 180.50 -9.80 190.30 2160 ---- ---- 182.00A 182.00A 183.90 -9.90 193.80 2165 ---- ---- 185.40A 185.40A 187.30 -10.00 197.30 2170 ---- ---- 188.90A 188.90A 190.80 -10.00 200.80 2175 ---- ---- 192.30A 192.30A 194.30 -10.00 204.30 2180 ---- ---- 195.80A 195.80A 197.80 -10.10 207.90 2185 ---- ---- 199.30A 199.30A 201.30 -10.20 211.50 2190 ---- ---- 202.80A 202.80A 204.90 -10.20 215.10 2195 ---- ---- 206.40A 206.40A 208.50 -10.30 218.80 2200 ---- ---- 210.00A 210.00A 212.10 -10.40 222.50 2205 ---- ---- 213.60A 213.60A 215.70 -10.50 226.20 2210 ---- ---- 217.20A 217.20A 219.30 -10.60 229.90 2215 ---- ---- 220.90A 220.90A 223.00 -10.60 233.60 2220 ---- ---- 224.50A 224.50A 226.70 -10.70 237.40 2225 ---- ---- 228.20A 228.20A 230.40 -10.80 241.20 2230 ---- ---- 232.00A 232.00A 234.20 -10.80 245.00 2235 ---- ---- 235.70A 235.70A 237.90 -10.90 248.80 2240 ---- ---- 239.50A 239.50A 241.70 -10.90 252.60 2245 ---- ---- 243.30A 243.30A 245.50 -11.00 256.50 2250 ---- ---- 247.10A 247.10A 249.30 -11.10 260.40 2255 ---- ---- 250.90A 250.90A 253.20 -11.10 264.30 2260 ---- ---- 254.70A 254.70A 257.00 -11.20 268.20 2265 ---- ---- 258.60A 258.60A 260.90 -11.20 272.10 2270 ---- ---- 262.50A 262.50A 264.80 -11.30 276.10 2275 ---- ---- 266.40A 266.40A 268.70 -11.40 280.10 2280 ---- ---- 270.30A 270.30A 272.60 -11.50 284.10 2290 ---- ---- 278.20A 278.20A 280.50 -11.60 292.10 2300 ---- ---- 286.20A 286.20A 288.50 -11.70 300.20 2310 ---- ---- 294.20A 294.20A 296.50 -11.90 308.40 2320 ---- ---- 302.30A 302.30A 304.60 -12.10 316.70 2325 ---- ---- 306.40A 306.40A 308.60 -12.20 320.80 2330 ---- ---- 310.40A 310.40A 312.70 -12.30 325.00 2340 ---- ---- 318.70A 318.70A 320.90 -12.40 333.30 2350 ---- ---- 326.90A 326.90A 329.20 -12.50 341.70 2360 ---- ---- 335.30A 335.30A 337.50 -12.70 350.20 2370 ---- ---- 343.70A 343.70A 345.90 -12.80 358.70 2375 ---- ---- 347.90A 347.90A 350.10 -12.90 363.00 2380 ---- ---- 352.10A 352.10A 354.30 -13.00 367.30 2400 ---- ---- 369.10A 369.10A 371.30 -13.20 384.50 2425 ---- ---- 390.70A 390.70A 392.90 -13.50 406.40 2450 ---- ---- 412.50A 412.50A 414.70 -13.70 428.40 2475 ---- ---- 434.50A 434.50A 436.70 -14.00 450.70 2500 ---- ---- 456.80A 456.80A 459.00 -14.20 473.20 1 2525 ---- ---- 479.30A 479.30A 481.50 -14.40 495.90 3 2550 ---- 518.90B 502.00A 502.00A 504.20 -14.50 518.70 2575 ---- 542.00B 524.80A 524.80A 527.00 -14.80 541.80 2800 ---- 755.30B 736.40A 736.40A 738.80 -15.70 754.50 1 3000 ---- 950.70B 930.70A 930.70A 933.50 -16.30 949.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- 1.00 -.20 1.20 1350 ---- ---- ---- ---- 1.30 -.20 1.50 1375 ---- ---- ---- ---- 1.60 -.20 1.80 1400 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.40 -.30 2.70 1440 ---- ---- ---- ---- 2.80 -.30 3.10 1450 ---- ---- ---- ---- 3.00 -.40 3.40 1460 ---- ---- ---- ---- 3.20 -.40 3.60 1470 ---- ---- ---- ---- 3.50 -.40 3.90 1475 ---- ---- ---- ---- 3.60 -.50 4.10 1480 ---- ---- ---- ---- 3.80 -.40 4.20 1490 ---- ---- ---- ---- 4.10 -.50 4.60 1500 ---- ---- ---- ---- 4.40 -.50 4.90 1510 ---- ---- ---- ---- 4.70 -.60 5.30 1520 ---- ---- ---- ---- 5.10 -.60 5.70 1525 ---- ---- ---- ---- 5.30 -.60 5.90 1530 ---- ---- ---- ---- 5.50 -.60 6.10 1540 ---- ---- ---- ---- 5.90 -.70 6.60 1545 ---- ---- ---- ---- 6.10 -.70 6.80 1550 ---- ---- ---- ---- 6.30 -.70 7.00 1555 ---- ---- ---- ---- 6.50 -.80 7.30 1560 ---- ---- ---- ---- 6.70 -.80 7.50 1565 ---- ---- ---- ---- 7.00 -.80 7.80 1570 ---- ---- ---- ---- 7.20 -.90 8.10 1575 ---- ---- ---- ---- 7.50 -.80 8.30 1580 ---- ---- ---- ---- 7.70 -.90 8.60 1585 ---- ---- ---- ---- 8.00 -.90 8.90 1590 ---- ---- ---- ---- 8.30 -.90 9.20 1595 ---- ---- ---- ---- 8.50 -1.00 9.50 1600 ---- ---- ---- ---- 8.80 -1.00 9.80 1605 ---- ---- ---- ---- 9.10 -1.00 10.10 1610 ---- ---- ---- ---- 9.40 -1.10 10.50 1615 ---- ---- ---- ---- 9.70 -1.10 10.80 1620 ---- ---- ---- ---- 10.00 -1.10 11.10 1625 ---- ---- ---- ---- 10.30 -1.20 11.50 1630 ---- ---- ---- ---- 10.70 -1.10 11.80 1635 ---- ---- ---- ---- 11.00 -1.20 12.20 1640 ---- ---- ---- ---- 11.30 -1.30 12.60 1645 ---- ---- ---- ---- 11.70 -1.30 13.00 1650 ---- ---- ---- ---- 12.10 -1.30 13.40 1655 ---- ---- ---- ---- 12.40 -1.40 13.80 1660 ---- ---- ---- ---- 12.80 -1.40 14.20 1665 ---- ---- ---- ---- 13.20 -1.40 14.60 1670 ---- ---- ---- ---- 13.60 -1.50 15.10 1675 ---- ---- ---- ---- 14.00 -1.50 15.50 1680 ---- ---- ---- ---- 14.50 -1.50 16.00 1685 ---- ---- ---- ---- 14.90 -1.60 16.50 1690 ---- ---- ---- ---- 15.30 -1.70 17.00 1695 ---- ---- ---- ---- 15.80 -1.70 17.50 1700 ---- ---- ---- ---- 16.30 -1.70 18.00 1705 ---- ---- ---- ---- 16.80 -1.70 18.50 1710 ---- ---- ---- ---- 17.30 -1.80 19.10 1715 ---- ---- ---- ---- 17.80 -1.90 19.70 1720 ---- ---- ---- ---- 18.30 -1.90 20.20 1725 ---- ---- ---- ---- 18.90 -1.90 20.80 1730 ---- ---- ---- ---- 19.50 -2.00 21.50 1735 ---- ---- ---- ---- 20.00 -2.10 22.10 1740 ---- ---- ---- ---- 20.60 -2.10 22.70 1745 ---- ---- ---- ---- 21.30 -2.10 23.40 1750 ---- ---- ---- ---- 21.90 -2.20 24.10 1755 ---- ---- ---- ---- 22.60 -2.20 24.80 1760 ---- ---- ---- ---- 23.20 -2.40 25.60 1765 ---- ---- ---- ---- 23.90 -2.40 26.30 1770 ---- ---- ---- ---- 24.70 -2.40 27.10 1775 ---- ---- ---- ---- 25.40 -2.50 27.90 1780 ---- ---- ---- ---- 26.20 -2.50 28.70 1785 ---- ---- ---- ---- 27.00 -2.60 29.60 1790 ---- ---- ---- ---- 27.80 -2.70 30.50 1795 ---- ---- ---- ---- 28.60 -2.80 31.40 1800 ---- ---- ---- ---- 29.50 -2.80 32.30 1805 ---- ---- ---- ---- 30.40 -2.90 33.30 1810 ---- ---- ---- ---- 31.30 -3.00 34.30 1815 ---- ---- ---- ---- 32.30 -3.00 35.30 1820 ---- ---- ---- ---- 33.30 -3.10 36.40 1825 ---- ---- ---- ---- 34.30 -3.20 37.50 1830 ---- ---- ---- ---- 35.40 -3.20 38.60 1835 ---- ---- ---- ---- 36.40 -3.40 39.80 1840 ---- ---- ---- ---- 37.60 -3.40 41.00 1845 ---- ---- ---- ---- 38.70 -3.50 42.20 1850 ---- ---- ---- ---- 39.90 -3.50 43.40 1855 ---- ---- ---- ---- 41.10 -3.60 44.70 1860 ---- ---- ---- ---- 42.30 -3.80 46.10 1865 ---- ---- ---- ---- 43.60 -3.80 47.40 1870 ---- ---- ---- ---- 44.90 -3.90 48.80 1875 ---- ---- ---- ---- 46.30 -4.00 50.30 1880 ---- ---- ---- ---- 47.70 -4.00 51.70 1885 ---- ---- ---- ---- 49.10 -4.10 53.20 1890 ---- ---- ---- ---- 50.50 -4.30 54.80 1895 ---- ---- ---- ---- 52.00 -4.40 56.40 1900 ---- ---- ---- ---- 53.50 -4.50 58.00 1905 ---- ---- ---- ---- 55.10 -4.50 59.60 1910 ---- ---- ---- ---- 56.70 -4.60 61.30 1915 ---- ---- ---- ---- 58.30 -4.70 63.00 1920 ---- ---- ---- ---- 60.00 -4.80 64.80 1925 ---- ---- ---- ---- 61.70 -4.90 66.60 1930 ---- ---- ---- ---- 63.40 -5.00 68.40 1935 ---- ---- ---- ---- 65.20 -5.10 70.30 1940 ---- ---- ---- ---- 67.00 -5.20 72.20 1945 ---- ---- ---- ---- 68.90 -5.20 74.10 1950 ---- ---- ---- ---- 70.70 -5.40 76.10 1955 ---- ---- ---- ---- 72.60 -5.50 78.10 1960 ---- ---- ---- ---- 74.60 -5.60 80.20 1965 ---- ---- ---- ---- 76.60 -5.60 82.20 1970 ---- ---- ---- ---- 78.60 -5.80 84.40 1975 ---- ---- ---- ---- 80.70 -5.80 86.50 1980 ---- ---- ---- ---- 82.70 -6.00 88.70 1985 ---- ---- ---- ---- 84.90 -6.00 90.90 1990 ---- ---- ---- ---- 87.00 -6.20 93.20 1995 ---- ---- ---- ---- 89.20 -6.20 95.40 2000 ---- ---- ---- ---- 91.40 -6.40 97.80 2005 ---- ---- ---- ---- 93.70 -6.40 100.10 2010 ---- ---- ---- ---- 96.00 -6.50 102.50 2015 ---- ---- ---- ---- 98.30 -6.60 104.90 2020 ---- ---- ---- ---- 100.70 -6.70 107.40 2025 ---- ---- ---- ---- 103.10 -6.80 109.90 2030 ---- ---- ---- ---- 105.50 -6.90 112.40 2035 ---- ---- ---- ---- 108.00 -7.00 115.00 2040 ---- ---- ---- ---- 110.50 -7.10 117.60 2045 ---- ---- ---- ---- 113.00 -7.20 120.20 2050 ---- ---- ---- ---- 115.60 -7.30 122.90 2055 ---- ---- ---- ---- 118.20 -7.40 125.60 2060 ---- ---- ---- ---- 120.80 -7.50 128.30 2065 ---- ---- ---- ---- 123.50 -7.60 131.10 2070 ---- ---- ---- ---- 126.20 -7.70 133.90 2075 ---- ---- ---- ---- 128.90 -7.80 136.70 2080 ---- ---- ---- ---- 131.70 -7.90 139.60 2085 ---- ---- ---- ---- 134.50 -8.00 142.50 2090 ---- ---- ---- ---- 137.30 -8.10 145.40 2095 ---- ---- ---- ---- 140.20 -8.20 148.40 2100 ---- ---- ---- ---- 143.10 -8.30 151.40 2105 ---- ---- ---- ---- 146.00 -8.40 154.40 2110 ---- ---- ---- ---- 149.00 -8.50 157.50 2115 ---- ---- ---- ---- 152.00 -8.60 160.60 2120 ---- ---- ---- ---- 155.00 -8.70 163.70 2125 ---- ---- ---- ---- 158.10 -8.70 166.80 2130 ---- ---- ---- ---- 161.20 -8.80 170.00 2135 ---- ---- ---- ---- 164.30 -8.90 173.20 2140 ---- ---- ---- ---- 167.50 -9.00 176.50 2145 ---- ---- ---- ---- 170.70 -9.00 179.70 2150 ---- ---- ---- ---- 173.90 -9.10 183.00 2155 ---- ---- ---- ---- 177.10 -9.30 186.40 2160 ---- ---- ---- ---- 180.40 -9.30 189.70 2165 ---- ---- ---- ---- 183.70 -9.40 193.10 2170 ---- ---- ---- ---- 187.00 -9.50 196.50 2175 ---- ---- ---- ---- 190.40 -9.50 199.90 2180 ---- ---- ---- ---- 193.70 -9.70 203.40 2185 ---- ---- ---- ---- 197.10 -9.80 206.90 2190 ---- ---- ---- ---- 200.60 -9.80 210.40 2195 ---- ---- ---- ---- 204.00 -9.90 213.90 2200 ---- ---- ---- ---- 207.50 -10.00 217.50 2205 ---- ---- ---- ---- 211.00 -10.10 221.10 2210 ---- ---- ---- ---- 214.50 -10.20 224.70 2215 ---- ---- ---- ---- 218.10 -10.20 228.30 2220 ---- ---- ---- ---- 221.70 -10.30 232.00 2225 ---- ---- ---- ---- 225.30 -10.30 235.60 2230 ---- ---- ---- ---- 228.90 -10.40 239.30 2235 ---- ---- ---- ---- 232.50 -10.50 243.00 2240 ---- ---- ---- ---- 236.20 -10.60 246.80 2245 ---- ---- ---- ---- 239.90 -10.60 250.50 2250 ---- ---- ---- ---- 243.60 -10.70 254.30 2255 ---- ---- ---- ---- 247.30 -10.80 258.10 2260 ---- ---- ---- ---- 251.00 -10.90 261.90 2265 ---- ---- ---- ---- 254.80 -10.90 265.70 2270 ---- ---- ---- ---- 258.60 -11.00 269.60 2275 ---- ---- ---- ---- 262.40 -11.10 273.50 2280 ---- ---- ---- ---- 266.20 -11.20 277.40 2285 ---- ---- ---- ---- 270.10 -11.20 281.30 2290 ---- ---- ---- ---- 273.90 -11.30 285.20 2300 ---- ---- ---- ---- 281.70 -11.40 293.10 2310 ---- ---- ---- ---- 289.50 -11.60 301.10 2320 ---- ---- ---- ---- 297.40 -11.70 309.10 2325 ---- ---- ---- ---- 301.40 -11.70 313.10 2330 ---- ---- ---- ---- 305.40 -11.80 317.20 2340 ---- ---- ---- ---- 313.50 -11.90 325.40 2350 ---- ---- ---- ---- 321.60 -12.00 333.60 2360 ---- ---- ---- ---- 329.70 -12.10 341.80 2370 ---- ---- ---- ---- 337.90 -12.30 350.20 2375 ---- ---- ---- ---- 342.10 -12.20 354.30 2380 ---- ---- ---- ---- 346.20 -12.30 358.50 2390 ---- ---- ---- ---- 354.50 -12.50 367.00 2400 ---- ---- ---- ---- 362.90 -12.50 375.40 2425 ---- ---- ---- ---- 384.00 -12.80 396.80 2450 ---- ---- ---- ---- 405.40 -13.10 418.50 2475 ---- ---- ---- ---- 427.10 -13.30 440.40 2500 ---- ---- ---- ---- 449.10 -13.40 462.50 2525 ---- ---- ---- ---- 471.20 -13.70 484.90 2550 ---- ---- ---- ---- 493.60 -13.80 507.40 2575 ---- ---- ---- ---- 516.10 -14.00 530.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- ---- ---- 1.60 -.20 1.80 1350 ---- ---- ---- ---- 2.00 -.20 2.20 1375 ---- ---- ---- ---- 2.40 -.30 2.70 1400 ---- ---- ---- ---- 2.90 -.40 3.30 1425 ---- ---- ---- ---- 3.50 -.40 3.90 1440 ---- ---- ---- ---- 3.90 -.50 4.40 1450 ---- ---- ---- ---- 4.20 -.50 4.70 1460 ---- ---- ---- ---- 4.50 -.50 5.00 1470 ---- ---- ---- ---- 4.90 -.50 5.40 1475 ---- ---- ---- ---- 5.00 -.60 5.60 1480 ---- ---- ---- ---- 5.20 -.60 5.80 1490 ---- ---- ---- ---- 5.60 -.60 6.20 1500 ---- ---- ---- ---- 6.00 -.60 6.60 1510 ---- ---- ---- ---- 6.40 -.70 7.10 1520 ---- ---- ---- ---- 6.80 -.80 7.60 1525 ---- ---- ---- ---- 7.00 -.80 7.80 1530 ---- ---- ---- ---- 7.30 -.80 8.10 1540 ---- ---- ---- ---- 7.80 -.80 8.60 1545 ---- ---- ---- ---- 8.00 -.90 8.90 1550 ---- ---- ---- ---- 8.30 -.80 9.10 1555 ---- ---- ---- ---- 8.50 -.90 9.40 1560 ---- ---- ---- ---- 8.80 -.90 9.70 1565 ---- ---- ---- ---- 9.10 -.90 10.00 1570 ---- ---- ---- ---- 9.30 -1.00 10.30 1575 ---- ---- ---- ---- 9.60 -1.00 10.60 1580 ---- ---- ---- ---- 9.90 -1.10 11.00 1585 ---- ---- ---- ---- 10.20 -1.10 11.30 1590 ---- ---- ---- ---- 10.50 -1.10 11.60 1595 ---- ---- ---- ---- 10.80 -1.20 12.00 1600 ---- ---- ---- ---- 11.20 -1.10 12.30 1605 ---- ---- ---- ---- 11.50 -1.20 12.70 1610 ---- ---- ---- ---- 11.80 -1.20 13.00 1615 ---- ---- ---- ---- 12.20 -1.20 13.40 1620 ---- ---- ---- ---- 12.50 -1.30 13.80 1625 ---- ---- ---- ---- 12.90 -1.30 14.20 1630 ---- ---- ---- ---- 13.20 -1.40 14.60 1635 ---- ---- ---- ---- 13.60 -1.40 15.00 1640 ---- ---- ---- ---- 14.00 -1.40 15.40 1645 ---- ---- ---- ---- 14.40 -1.40 15.80 1650 ---- ---- ---- ---- 14.80 -1.40 16.20 1655 ---- ---- ---- ---- 15.20 -1.50 16.70 1660 ---- ---- ---- ---- 15.60 -1.50 17.10 1665 ---- ---- ---- ---- 16.00 -1.60 17.60 1670 ---- ---- ---- ---- 16.40 -1.60 18.00 1675 ---- ---- ---- ---- 16.90 -1.60 18.50 1680 ---- ---- ---- ---- 17.30 -1.70 19.00 1685 ---- ---- ---- ---- 17.80 -1.70 19.50 1690 ---- ---- ---- ---- 18.30 -1.70 20.00 1695 ---- ---- ---- ---- 18.80 -1.80 20.60 1700 ---- ---- ---- ---- 19.30 -1.80 21.10 1705 ---- ---- ---- ---- 19.80 -1.90 21.70 1710 ---- ---- ---- ---- 20.30 -2.00 22.30 1715 ---- ---- ---- ---- 20.80 -2.00 22.80 1720 ---- ---- ---- ---- 21.40 -2.00 23.40 1725 ---- ---- ---- ---- 22.00 -2.10 24.10 1730 ---- ---- ---- ---- 22.60 -2.10 24.70 1735 ---- ---- ---- ---- 23.20 -2.20 25.40 1740 ---- ---- ---- ---- 23.80 -2.20 26.00 1745 ---- ---- ---- ---- 24.40 -2.30 26.70 1750 ---- ---- ---- ---- 25.10 -2.30 27.40 1755 ---- ---- ---- ---- 25.80 -2.40 28.20 1760 ---- ---- ---- ---- 26.50 -2.40 28.90 1765 ---- ---- ---- ---- 27.20 -2.50 29.70 1770 ---- ---- ---- ---- 27.90 -2.60 30.50 1775 ---- ---- ---- ---- 28.70 -2.60 31.30 1780 ---- ---- ---- ---- 29.50 -2.70 32.20 1785 ---- ---- ---- ---- 30.30 -2.70 33.00 1790 ---- ---- ---- ---- 31.10 -2.80 33.90 1795 ---- ---- ---- ---- 32.00 -2.80 34.80 1800 ---- ---- ---- ---- 32.80 -3.00 35.80 1805 ---- ---- ---- ---- 33.80 -3.00 36.80 1810 ---- ---- ---- ---- 34.70 -3.10 37.80 1815 ---- ---- ---- ---- 35.70 -3.10 38.80 1820 ---- ---- ---- ---- 36.70 -3.20 39.90 1825 ---- ---- ---- ---- 37.70 -3.30 41.00 1830 ---- ---- ---- ---- 38.70 -3.40 42.10 1835 ---- ---- ---- ---- 39.80 -3.50 43.30 1840 ---- ---- ---- ---- 41.00 -3.50 44.50 1845 ---- ---- ---- ---- 42.10 -3.60 45.70 1850 ---- ---- ---- ---- 43.30 -3.70 47.00 1855 ---- ---- ---- ---- 44.50 -3.80 48.30 1860 ---- ---- ---- ---- 45.80 -3.80 49.60 1865 ---- ---- ---- ---- 47.10 -3.90 51.00 1870 ---- ---- ---- ---- 48.40 -4.00 52.40 1875 ---- ---- ---- ---- 49.80 -4.00 53.80 1880 ---- ---- ---- ---- 51.10 -4.20 55.30 1885 ---- ---- ---- ---- 52.60 -4.20 56.80 1890 ---- ---- ---- ---- 54.00 -4.40 58.40 1895 ---- ---- ---- ---- 55.50 -4.50 60.00 1900 ---- ---- ---- ---- 57.10 -4.50 61.60 1905 ---- ---- ---- ---- 58.70 -4.50 63.20 1910 ---- ---- ---- ---- 60.30 -4.60 64.90 1915 ---- ---- ---- ---- 61.90 -4.80 66.70 1920 ---- ---- ---- ---- 63.60 -4.90 68.50 1925 ---- ---- ---- ---- 65.30 -5.00 70.30 1930 ---- ---- ---- ---- 67.10 -5.00 72.10 1935 ---- ---- ---- ---- 68.90 -5.10 74.00 1940 ---- ---- ---- ---- 70.70 -5.30 76.00 1945 ---- ---- ---- ---- 72.60 -5.30 77.90 1950 ---- ---- ---- ---- 74.50 -5.50 80.00 1955 ---- ---- ---- ---- 76.50 -5.50 82.00 1960 ---- ---- ---- ---- 78.50 -5.60 84.10 1965 ---- ---- ---- ---- 80.50 -5.70 86.20 1970 ---- ---- ---- ---- 82.60 -5.80 88.40 1975 ---- ---- ---- ---- 84.70 -5.90 90.60 1980 ---- ---- ---- ---- 86.90 -5.90 92.80 1985 ---- ---- ---- ---- 89.00 -6.10 95.10 1990 ---- ---- ---- ---- 91.30 -6.10 97.40 1995 ---- ---- ---- ---- 93.50 -6.30 99.80 2000 ---- ---- ---- ---- 95.80 -6.40 102.20 2005 ---- ---- ---- ---- 98.20 -6.40 104.60 2010 ---- ---- ---- ---- 100.60 -6.50 107.10 2015 ---- ---- ---- ---- 103.00 -6.60 109.60 2020 ---- ---- ---- ---- 105.40 -6.80 112.20 2025 ---- ---- ---- ---- 107.90 -6.80 114.70 2030 ---- ---- ---- ---- 110.40 -7.00 117.40 2035 ---- ---- ---- ---- 113.00 -7.00 120.00 2040 ---- ---- ---- ---- 115.60 -7.10 122.70 2045 ---- ---- ---- ---- 118.20 -7.20 125.40 2050 ---- ---- ---- ---- 120.90 -7.30 128.20 2055 ---- ---- ---- ---- 123.60 -7.40 131.00 2060 ---- ---- ---- ---- 126.30 -7.50 133.80 2065 ---- ---- ---- ---- 129.10 -7.60 136.70 2070 ---- ---- ---- ---- 131.90 -7.70 139.60 2075 ---- ---- ---- ---- 134.70 -7.80 142.50 2080 ---- ---- ---- ---- 137.60 -7.80 145.40 2085 ---- ---- ---- ---- 140.50 -7.90 148.40 2090 ---- ---- ---- ---- 143.40 -8.00 151.40 2095 ---- ---- ---- ---- 146.40 -8.10 154.50 2100 ---- ---- ---- ---- 149.40 -8.20 157.60 2105 ---- ---- ---- ---- 152.40 -8.30 160.70 2110 ---- ---- ---- ---- 155.40 -8.40 163.80 2115 ---- ---- ---- ---- 158.50 -8.50 167.00 2120 ---- ---- ---- ---- 161.60 -8.60 170.20 2125 ---- ---- ---- ---- 164.80 -8.60 173.40 2130 ---- ---- ---- ---- 167.90 -8.70 176.60 2135 ---- ---- ---- ---- 171.10 -8.80 179.90 2140 ---- ---- ---- ---- 174.30 -8.90 183.20 2145 ---- ---- ---- ---- 177.60 -8.90 186.50 2150 ---- ---- ---- ---- 180.90 -9.00 189.90 2155 ---- ---- ---- ---- 184.10 -9.20 193.30 2160 ---- ---- ---- ---- 187.50 -9.20 196.70 2165 ---- ---- ---- ---- 190.80 -9.30 200.10 2170 ---- ---- ---- ---- 194.20 -9.30 203.50 2175 ---- ---- ---- ---- 197.60 -9.40 207.00 2180 ---- ---- ---- ---- 201.00 -9.50 210.50 2185 ---- ---- ---- ---- 204.40 -9.60 214.00 2190 ---- ---- ---- ---- 207.90 -9.60 217.50 2195 ---- ---- ---- ---- 211.30 -9.80 221.10 2200 ---- ---- ---- ---- 214.80 -9.90 224.70 2205 ---- ---- ---- ---- 218.40 -9.90 228.30 2210 ---- ---- ---- ---- 221.90 -10.00 231.90 2215 ---- ---- ---- ---- 225.50 -10.00 235.50 2220 ---- ---- ---- ---- 229.00 -10.10 239.10 2225 ---- ---- ---- ---- 232.60 -10.20 242.80 2230 ---- ---- ---- ---- 236.20 -10.30 246.50 2235 ---- ---- ---- ---- 239.90 -10.30 250.20 2240 ---- ---- ---- ---- 243.50 -10.40 253.90 2245 ---- ---- ---- ---- 247.20 -10.40 257.60 2250 ---- ---- ---- ---- 250.90 -10.50 261.40 2255 ---- ---- ---- ---- 254.60 -10.60 265.20 2260 ---- ---- ---- ---- 258.30 -10.60 268.90 2265 ---- ---- ---- ---- 262.00 -10.70 272.70 2270 ---- ---- ---- ---- 265.80 -10.80 276.60 2275 ---- ---- ---- ---- 269.50 -10.90 280.40 2280 ---- ---- ---- ---- 273.30 -10.90 284.20 2285 ---- ---- ---- ---- 277.10 -11.00 288.10 2290 ---- ---- ---- ---- 280.90 -11.10 292.00 2300 ---- ---- ---- ---- 288.60 -11.20 299.80 2310 ---- ---- ---- ---- 296.40 -11.30 307.70 2320 ---- ---- ---- ---- 304.20 -11.40 315.60 2325 ---- ---- ---- ---- 308.10 -11.50 319.60 2330 ---- ---- ---- ---- 312.00 -11.60 323.60 2340 ---- ---- ---- ---- 319.90 -11.70 331.60 2350 ---- ---- ---- ---- 327.90 -11.80 339.70 2360 ---- ---- ---- ---- 336.00 -11.80 347.80 2370 ---- ---- ---- ---- 344.00 -12.00 356.00 2375 ---- ---- ---- ---- 348.10 -12.10 360.20 2380 ---- ---- ---- ---- 352.20 -12.10 364.30 2390 ---- ---- ---- ---- 360.40 -12.20 372.60 2400 ---- ---- ---- ---- 368.60 -12.30 380.90 2425 ---- ---- ---- ---- 389.50 -12.50 402.00 2450 ---- ---- ---- ---- 410.60 -12.80 423.40 2475 ---- ---- ---- ---- 432.00 -13.00 445.00 2500 ---- ---- ---- ---- 453.60 -13.20 466.80 2525 ---- ---- ---- ---- 475.50 -13.40 488.90 2550 ---- ---- ---- ---- 497.60 -13.60 511.20 2575 ---- ---- ---- ---- 519.90 -13.80 533.70 3400 ---- ---- ---- ---- 1316.90 -16.70 1333.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.80 -.20 2.00 1325 ---- ---- ---- ---- 2.20 -.20 2.40 1350 ---- ---- ---- ---- 2.60 -.30 2.90 1375 ---- ---- ---- ---- 3.00 -.40 3.40 1400 ---- ---- ---- ---- 3.60 -.40 4.00 1425 ---- ---- ---- ---- 4.20 -.40 4.60 1450 ---- ---- ---- ---- 4.90 -.50 5.40 1460 ---- ---- ---- ---- 5.20 -.50 5.70 1470 ---- ---- ---- ---- 5.50 -.60 6.10 1475 ---- ---- ---- ---- 5.70 -.60 6.30 1480 ---- ---- ---- ---- 5.90 -.60 6.50 1490 ---- ---- ---- ---- 6.20 -.70 6.90 1500 ---- ---- ---- ---- 6.60 -.70 7.30 1510 ---- ---- ---- ---- 7.00 -.70 7.70 1520 ---- ---- ---- ---- 7.40 -.80 8.20 1525 ---- ---- ---- ---- 7.60 -.80 8.40 1530 ---- ---- ---- ---- 7.80 -.80 8.60 1540 ---- ---- ---- ---- 8.30 -.80 9.10 1545 ---- ---- ---- ---- 8.50 -.90 9.40 1550 ---- ---- ---- ---- 8.80 -.90 9.70 1555 ---- ---- ---- ---- 9.00 -.90 9.90 1560 ---- ---- ---- ---- 9.30 -.90 10.20 1565 ---- ---- ---- ---- 9.60 -.90 10.50 1570 ---- ---- ---- ---- 9.80 -1.00 10.80 1575 ---- ---- ---- ---- 10.10 -1.00 11.10 1580 ---- ---- ---- ---- 10.40 -1.00 11.40 1585 ---- ---- ---- ---- 10.70 -1.00 11.70 1590 ---- ---- ---- ---- 11.00 -1.00 12.00 1595 ---- ---- ---- ---- 11.30 -1.10 12.40 1600 ---- ---- ---- ---- 11.60 -1.10 12.70 1605 ---- ---- ---- ---- 11.90 -1.20 13.10 1610 ---- ---- ---- ---- 12.20 -1.20 13.40 1615 ---- ---- ---- ---- 12.60 -1.20 13.80 1620 ---- ---- ---- ---- 12.90 -1.30 14.20 1625 ---- ---- ---- ---- 13.20 -1.30 14.50 1630 ---- ---- ---- ---- 13.60 -1.30 14.90 1635 ---- ---- ---- ---- 14.00 -1.30 15.30 1640 ---- ---- ---- ---- 14.30 -1.40 15.70 1645 ---- ---- ---- ---- 14.70 -1.40 16.10 1650 ---- ---- ---- ---- 15.10 -1.50 16.60 1655 ---- ---- ---- ---- 15.50 -1.50 17.00 1660 ---- ---- ---- ---- 15.90 -1.60 17.50 1665 ---- ---- ---- ---- 16.40 -1.50 17.90 1670 ---- ---- ---- ---- 16.80 -1.60 18.40 1675 ---- ---- ---- ---- 17.20 -1.70 18.90 1680 ---- ---- ---- ---- 17.70 -1.70 19.40 1685 ---- ---- ---- ---- 18.20 -1.70 19.90 1690 ---- ---- ---- ---- 18.60 -1.80 20.40 1695 ---- ---- ---- ---- 19.10 -1.80 20.90 1700 ---- ---- ---- ---- 19.60 -1.90 21.50 1705 ---- ---- ---- ---- 20.20 -1.80 22.00 1710 ---- ---- ---- ---- 20.70 -1.90 22.60 1715 ---- ---- ---- ---- 21.20 -2.00 23.20 1720 ---- ---- ---- ---- 21.80 -2.00 23.80 1725 ---- ---- ---- ---- 22.40 -2.00 24.40 1730 ---- ---- ---- ---- 23.00 -2.10 25.10 1735 ---- ---- ---- ---- 23.60 -2.10 25.70 1740 ---- ---- ---- ---- 24.20 -2.20 26.40 1745 ---- ---- ---- ---- 24.80 -2.30 27.10 1750 ---- ---- ---- ---- 25.50 -2.30 27.80 1755 ---- ---- ---- ---- 26.20 -2.30 28.50 1760 ---- ---- ---- ---- 26.90 -2.40 29.30 1765 ---- ---- ---- ---- 27.60 -2.50 30.10 1770 ---- ---- ---- ---- 28.40 -2.50 30.90 1775 ---- ---- ---- ---- 29.10 -2.60 31.70 1780 ---- ---- ---- ---- 29.90 -2.70 32.60 1785 ---- ---- ---- ---- 30.70 -2.70 33.40 1790 ---- ---- ---- ---- 31.60 -2.70 34.30 1795 ---- ---- ---- ---- 32.40 -2.80 35.20 1800 ---- ---- ---- ---- 33.30 -2.90 36.20 1805 ---- ---- ---- ---- 34.20 -3.00 37.20 1810 ---- ---- ---- ---- 35.20 -3.00 38.20 1815 ---- ---- ---- ---- 36.10 -3.10 39.20 1820 ---- ---- ---- ---- 37.10 -3.20 40.30 1825 ---- ---- ---- ---- 38.20 -3.20 41.40 1830 ---- ---- ---- ---- 39.20 -3.30 42.50 1835 ---- ---- ---- ---- 40.30 -3.30 43.60 1840 ---- ---- ---- ---- 41.40 -3.40 44.80 1845 ---- ---- ---- ---- 42.60 -3.50 46.10 1850 ---- ---- ---- ---- 43.80 -3.50 47.30 1855 ---- ---- ---- ---- 45.00 -3.60 48.60 1860 ---- ---- ---- ---- 46.20 -3.70 49.90 1865 ---- ---- ---- ---- 47.50 -3.80 51.30 1870 ---- ---- ---- ---- 48.80 -3.90 52.70 1875 ---- ---- ---- ---- 50.10 -4.00 54.10 1880 ---- ---- ---- ---- 51.50 -4.00 55.50 1885 ---- ---- ---- ---- 52.90 -4.10 57.00 1890 ---- ---- ---- ---- 54.30 -4.20 58.50 1895 ---- ---- ---- ---- 55.80 -4.30 60.10 1900 ---- ---- ---- ---- 57.30 -4.30 61.60 1905 ---- ---- ---- ---- 58.80 -4.40 63.20 1910 ---- ---- ---- ---- 60.40 -4.50 64.90 1915 ---- ---- ---- ---- 61.90 -4.60 66.50 1920 ---- ---- ---- ---- 63.50 -4.70 68.20 1925 ---- ---- ---- ---- 65.20 -4.70 69.90 1930 ---- ---- ---- ---- 66.80 -4.90 71.70 1935 ---- ---- ---- ---- 68.50 -5.00 73.50 1940 ---- ---- ---- ---- 70.20 -5.10 75.30 1945 ---- ---- ---- ---- 72.00 -5.10 77.10 1950 ---- ---- ---- ---- 73.80 -5.20 79.00 1955 ---- ---- ---- ---- 75.60 -5.30 80.90 1960 ---- ---- ---- ---- 77.40 -5.40 82.80 1965 ---- ---- ---- ---- 79.30 -5.50 84.80 1970 ---- ---- ---- ---- 81.20 -5.60 86.80 1975 ---- ---- ---- ---- 83.20 -5.60 88.80 1980 ---- ---- ---- ---- 85.20 -5.70 90.90 1985 ---- ---- ---- ---- 87.20 -5.80 93.00 1990 ---- ---- ---- ---- 89.30 -5.90 95.20 1995 ---- ---- ---- ---- 91.40 -6.00 97.40 2000 ---- ---- ---- ---- 93.50 -6.10 99.60 2005 ---- ---- ---- ---- 95.70 -6.20 101.90 2010 ---- ---- ---- ---- 98.00 -6.30 104.30 2015 ---- ---- ---- ---- 100.30 -6.30 106.60 2020 ---- ---- ---- ---- 102.60 -6.40 109.00 2025 ---- ---- ---- ---- 104.90 -6.60 111.50 2030 ---- ---- ---- ---- 107.30 -6.70 114.00 2035 ---- ---- ---- ---- 109.70 -6.80 116.50 2040 ---- ---- ---- ---- 112.20 -6.80 119.00 2045 ---- ---- ---- ---- 114.70 -6.90 121.60 2050 ---- ---- ---- ---- 117.20 -7.00 124.20 2055 ---- ---- ---- ---- 119.80 -7.10 126.90 2060 ---- ---- ---- ---- 122.40 -7.20 129.60 2065 ---- ---- ---- ---- 125.10 -7.20 132.30 2070 ---- ---- ---- ---- 127.70 -7.40 135.10 2075 ---- ---- ---- ---- 130.40 -7.50 137.90 2080 ---- ---- ---- ---- 133.20 -7.50 140.70 2085 ---- ---- ---- ---- 135.90 -7.70 143.60 2090 ---- ---- ---- ---- 138.70 -7.80 146.50 2095 ---- ---- ---- ---- 141.60 -7.80 149.40 2100 ---- ---- ---- ---- 144.40 -7.90 152.30 2105 ---- ---- ---- ---- 147.30 -8.00 155.30 2110 ---- ---- ---- ---- 150.30 -8.00 158.30 2115 ---- ---- ---- ---- 153.20 -8.20 161.40 2120 ---- ---- ---- ---- 156.20 -8.30 164.50 2125 ---- ---- ---- ---- 159.20 -8.40 167.60 2130 ---- ---- ---- ---- 162.30 -8.40 170.70 2135 ---- ---- ---- ---- 165.40 -8.40 173.80 2140 ---- ---- ---- ---- 168.50 -8.50 177.00 2145 ---- ---- ---- ---- 171.60 -8.70 180.30 2150 ---- ---- ---- ---- 174.80 -8.70 183.50 2155 ---- ---- ---- ---- 177.90 -8.90 186.80 2160 ---- ---- ---- ---- 181.20 -8.90 190.10 2165 ---- ---- ---- ---- 184.40 -9.00 193.40 2170 ---- ---- ---- ---- 187.70 -9.00 196.70 2175 ---- ---- ---- ---- 190.90 -9.20 200.10 2180 ---- ---- ---- ---- 194.30 -9.20 203.50 2185 ---- ---- ---- ---- 197.60 -9.30 206.90 2190 ---- ---- ---- ---- 201.00 -9.30 210.30 2195 ---- ---- ---- ---- 204.40 -9.40 213.80 2200 ---- ---- ---- ---- 207.80 -9.50 217.30 2205 ---- ---- ---- ---- 211.20 -9.60 220.80 2210 ---- ---- ---- ---- 214.60 -9.70 224.30 2215 ---- ---- ---- ---- 218.10 -9.80 227.90 2220 ---- ---- ---- ---- 221.60 -9.80 231.40 2225 ---- ---- ---- ---- 225.10 -9.90 235.00 2230 ---- ---- ---- ---- 228.70 -9.90 238.60 2235 ---- ---- ---- ---- 232.20 -10.10 242.30 2240 ---- ---- ---- ---- 235.80 -10.10 245.90 2245 ---- ---- ---- ---- 239.40 -10.20 249.60 2250 ---- ---- ---- ---- 243.00 -10.30 253.30 2255 ---- ---- ---- ---- 246.70 -10.30 257.00 2260 ---- ---- ---- ---- 250.30 -10.40 260.70 2265 ---- ---- ---- ---- 254.00 -10.40 264.40 2270 ---- ---- ---- ---- 257.70 -10.50 268.20 2275 ---- ---- ---- ---- 261.40 -10.60 272.00 2280 ---- ---- ---- ---- 265.10 -10.70 275.80 2285 ---- ---- ---- ---- 268.90 -10.70 279.60 2290 ---- ---- ---- ---- 272.60 -10.80 283.40 2295 ---- ---- ---- ---- 276.40 -10.80 287.20 2300 ---- ---- ---- ---- 280.20 -10.90 291.10 2305 ---- ---- ---- ---- 284.00 -11.00 295.00 2310 ---- ---- ---- ---- 287.90 -11.00 298.90 2320 ---- ---- ---- ---- 295.60 -11.10 306.70 2325 ---- ---- ---- ---- 299.40 -11.20 310.60 2330 ---- ---- ---- ---- 303.30 -11.30 314.60 2340 ---- ---- ---- ---- 311.20 -11.30 322.50 2350 ---- ---- ---- ---- 319.00 -11.50 330.50 2360 ---- ---- ---- ---- 327.00 -11.60 338.60 2370 ---- ---- ---- ---- 335.00 -11.70 346.70 2375 ---- ---- ---- ---- 339.00 -11.80 350.80 2380 ---- ---- ---- ---- 343.10 -11.80 354.90 2390 ---- ---- ---- ---- 351.20 -11.90 363.10 2400 ---- ---- ---- ---- 359.30 -12.10 371.40 2425 ---- ---- ---- ---- 380.00 -12.20 392.20 2450 ---- ---- ---- ---- 400.90 -12.50 413.40 2475 ---- ---- ---- ---- 422.10 -12.70 434.80 2500 ---- ---- ---- ---- 443.60 -12.90 456.50 2525 ---- ---- ---- ---- 465.20 -13.20 478.40 2550 ---- ---- ---- ---- 487.20 -13.30 500.50 2575 ---- ---- ---- ---- 509.30 -13.50 522.80 2600 ---- ---- ---- ---- 531.60 -13.70 545.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .60 -.10 .70 1205 ---- ---- ---- ---- .70 -.10 .80 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.10 -.20 1.30 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.30 -.20 1.50 1285 ---- ---- ---- ---- 1.40 -.20 1.60 1290 ---- ---- ---- ---- 1.50 -.10 1.60 1295 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.60 -.20 1.80 1305 ---- ---- ---- ---- 1.70 -.20 1.90 1310 ---- ---- ---- ---- 1.70 -.20 1.90 1315 ---- ---- ---- ---- 1.80 -.20 2.00 1320 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 2.00 -.20 2.20 1330 ---- ---- ---- ---- 2.10 -.20 2.30 1335 ---- ---- ---- ---- 2.20 -.20 2.40 1340 ---- ---- ---- ---- 2.20 -.30 2.50 1345 ---- ---- ---- ---- 2.30 -.30 2.60 1350 ---- ---- ---- ---- 2.40 -.30 2.70 1355 ---- ---- ---- ---- 2.50 -.30 2.80 1360 ---- ---- ---- ---- 2.60 -.30 2.90 1365 ---- ---- ---- ---- 2.80 -.30 3.10 1370 ---- ---- ---- ---- 2.90 -.30 3.20 1375 ---- ---- ---- ---- 3.00 -.30 3.30 1380 ---- ---- ---- ---- 3.10 -.30 3.40 1385 ---- ---- ---- ---- 3.20 -.40 3.60 1390 ---- ---- ---- ---- 3.40 -.30 3.70 1395 ---- ---- ---- ---- 3.50 -.40 3.90 1400 ---- ---- ---- ---- 3.60 -.40 4.00 1405 ---- ---- ---- ---- 3.80 -.40 4.20 1410 ---- ---- ---- ---- 3.90 -.40 4.30 1415 ---- ---- ---- ---- 4.10 -.40 4.50 1420 ---- ---- ---- ---- 4.20 -.50 4.70 1425 ---- ---- ---- ---- 4.40 -.40 4.80 1430 ---- ---- ---- ---- 4.50 -.50 5.00 1435 ---- ---- ---- ---- 4.70 -.50 5.20 1440 ---- ---- ---- ---- 4.90 -.50 5.40 1445 ---- ---- ---- ---- 5.10 -.50 5.60 1450 ---- ---- ---- ---- 5.30 -.50 5.80 1455 ---- ---- ---- ---- 5.40 -.60 6.00 1460 ---- ---- ---- ---- 5.60 -.60 6.20 1465 ---- ---- ---- ---- 5.80 -.60 6.40 1470 ---- ---- ---- ---- 6.10 -.60 6.70 1475 ---- ---- ---- ---- 6.30 -.60 6.90 1480 ---- ---- ---- ---- 6.50 -.60 7.10 1485 ---- ---- ---- ---- 6.70 -.70 7.40 1490 ---- ---- ---- ---- 6.90 -.70 7.60 1495 ---- ---- ---- ---- 7.20 -.70 7.90 1500 ---- ---- ---- ---- 7.40 -.80 8.20 1505 ---- ---- ---- ---- 7.70 -.70 8.40 1510 ---- ---- ---- ---- 7.90 -.80 8.70 1515 ---- ---- ---- ---- 8.20 -.80 9.00 1520 ---- ---- ---- ---- 8.50 -.80 9.30 1525 ---- ---- ---- ---- 8.70 -.90 9.60 1530 ---- ---- ---- ---- 9.00 -.90 9.90 1535 ---- ---- ---- ---- 9.30 -.90 10.20 1540 ---- ---- ---- ---- 9.60 -.90 10.50 1545 ---- ---- ---- ---- 9.90 -.90 10.80 1550 ---- ---- ---- ---- 10.20 -1.00 11.20 1555 ---- ---- ---- ---- 10.50 -1.00 11.50 1560 ---- ---- ---- ---- 10.80 -1.00 11.80 1565 ---- ---- ---- ---- 11.10 -1.10 12.20 1570 ---- ---- ---- ---- 11.50 -1.00 12.50 1575 ---- ---- ---- ---- 11.80 -1.10 12.90 1580 ---- ---- ---- ---- 12.10 -1.20 13.30 1585 ---- ---- ---- ---- 12.50 -1.10 13.60 1590 ---- ---- ---- ---- 12.80 -1.20 14.00 1595 ---- ---- ---- ---- 13.20 -1.20 14.40 1600 ---- ---- ---- ---- 13.60 -1.20 14.80 100 1605 ---- ---- ---- ---- 13.90 -1.30 15.20 1610 ---- ---- ---- ---- 14.30 -1.30 15.60 1615 ---- ---- ---- ---- 14.70 -1.30 16.00 1620 ---- ---- ---- ---- 15.10 -1.30 16.40 1625 ---- ---- ---- ---- 15.40 -1.40 16.80 1630 ---- ---- ---- ---- 15.80 -1.50 17.30 1635 ---- ---- ---- ---- 16.20 -1.50 17.70 1640 ---- ---- ---- ---- 16.60 -1.50 18.10 1645 ---- ---- ---- ---- 17.10 -1.50 18.60 1650 ---- ---- ---- ---- 17.50 -1.50 19.00 1655 ---- ---- ---- ---- 17.90 -1.60 19.50 1660 ---- ---- ---- ---- 18.30 -1.70 20.00 1665 ---- ---- ---- ---- 18.80 -1.60 20.40 1670 ---- ---- ---- ---- 19.20 -1.70 20.90 1675 ---- ---- ---- ---- 19.70 -1.70 21.40 100 1680 ---- ---- ---- ---- 20.10 -1.80 21.90 1685 ---- ---- ---- ---- 20.60 -1.80 22.40 1690 ---- ---- ---- ---- 21.10 -1.80 22.90 1695 ---- ---- ---- ---- 21.60 -1.90 23.50 1700 ---- ---- ---- ---- 22.10 -1.90 24.00 1705 ---- ---- ---- ---- 22.60 -2.00 24.60 1710 ---- ---- ---- ---- 23.20 -2.00 25.20 1715 ---- ---- ---- ---- 23.70 -2.10 25.80 1720 ---- ---- ---- ---- 24.30 -2.10 26.40 1725 ---- ---- ---- ---- 24.90 -2.20 27.10 1730 ---- ---- ---- ---- 25.50 -2.20 27.70 1735 ---- ---- ---- ---- 26.20 -2.20 28.40 1740 ---- ---- ---- ---- 26.80 -2.30 29.10 1745 ---- ---- ---- ---- 27.50 -2.40 29.90 1750 ---- ---- ---- ---- 28.20 -2.40 30.60 1755 ---- ---- ---- ---- 28.90 -2.50 31.40 1760 ---- ---- ---- ---- 29.70 -2.50 32.20 1765 ---- ---- ---- ---- 30.50 -2.60 33.10 1770 ---- ---- ---- ---- 31.30 -2.60 33.90 1775 ---- ---- ---- ---- 32.10 -2.70 34.80 1780 ---- ---- ---- ---- 33.00 -2.70 35.70 1785 ---- ---- ---- ---- 33.90 -2.80 36.70 1790 ---- ---- ---- ---- 34.80 -2.90 37.70 1795 ---- ---- ---- ---- 35.70 -3.00 38.70 1800 ---- ---- ---- ---- 36.70 -3.00 39.70 1805 ---- ---- ---- ---- 37.70 -3.10 40.80 1810 ---- ---- ---- ---- 38.70 -3.10 41.80 1815 ---- ---- ---- ---- 39.80 -3.10 42.90 1820 ---- ---- ---- ---- 40.80 -3.30 44.10 1825 ---- ---- ---- ---- 41.90 -3.30 45.20 1830 ---- ---- ---- ---- 43.00 -3.40 46.40 1835 ---- ---- ---- ---- 44.20 -3.40 47.60 1840 ---- ---- ---- ---- 45.30 -3.60 48.90 1845 ---- ---- ---- ---- 46.50 -3.60 50.10 1850 ---- ---- ---- ---- 47.70 -3.70 51.40 1855 ---- ---- ---- ---- 49.00 -3.70 52.70 1860 ---- ---- ---- ---- 50.20 -3.80 54.00 1865 ---- ---- ---- ---- 51.50 -3.90 55.40 1870 ---- ---- ---- ---- 52.80 -4.00 56.80 1875 ---- ---- ---- ---- 54.20 -4.00 58.20 1880 ---- ---- ---- ---- 55.50 -4.20 59.70 75 1885 ---- ---- ---- ---- 56.90 -4.20 61.10 1890 ---- ---- ---- ---- 58.40 -4.20 62.60 1895 ---- ---- ---- ---- 59.80 -4.40 64.20 1900 ---- ---- ---- ---- 61.30 -4.50 65.80 1905 ---- ---- ---- ---- 62.90 -4.50 67.40 1910 ---- ---- ---- ---- 64.40 -4.60 69.00 1915 ---- ---- ---- ---- 66.00 -4.70 70.70 1920 ---- ---- ---- ---- 67.60 -4.80 72.40 1925 ---- ---- ---- ---- 69.30 -4.80 74.10 1930 ---- ---- ---- ---- 71.00 -4.90 75.90 1935 ---- ---- ---- ---- 72.70 -5.00 77.70 1940 ---- ---- ---- ---- 74.50 -5.10 79.60 1945 ---- ---- ---- ---- 76.30 -5.20 81.50 1950 ---- ---- ---- ---- 78.20 -5.20 83.40 1955 ---- ---- ---- ---- 80.00 -5.40 85.40 1960 ---- ---- ---- ---- 82.00 -5.40 87.40 1965 ---- ---- ---- ---- 83.90 -5.50 89.40 1970 ---- ---- ---- ---- 85.90 -5.60 91.50 100 1975 ---- ---- ---- ---- 87.90 -5.70 93.60 1980 ---- ---- ---- ---- 90.00 -5.80 95.80 1985 ---- ---- ---- ---- 92.10 -5.80 97.90 1990 ---- ---- ---- ---- 94.20 -6.00 100.20 1995 ---- ---- ---- ---- 96.40 -6.00 102.40 2000 ---- ---- ---- ---- 98.60 -6.10 104.70 130 2005 ---- ---- ---- ---- 100.90 -6.20 107.10 2010 ---- ---- ---- ---- 103.10 -6.30 109.40 220 2015 ---- ---- ---- ---- 105.40 -6.40 111.80 2020 ---- ---- ---- ---- 107.80 -6.50 114.30 2025 ---- ---- ---- ---- 110.20 -6.50 116.70 2030 ---- ---- ---- ---- 112.60 -6.70 119.30 2035 ---- ---- ---- ---- 115.10 -6.70 121.80 2040 ---- ---- ---- ---- 117.50 -6.90 124.40 50 2045 ---- ---- ---- ---- 120.10 -6.90 127.00 2050 ---- ---- ---- ---- 122.60 -7.00 129.60 2055 ---- ---- ---- ---- 125.20 -7.10 132.30 2060 ---- ---- ---- ---- 127.80 -7.20 135.00 2065 ---- ---- ---- ---- 130.50 -7.30 137.80 2070 ---- ---- ---- ---- 133.20 -7.30 140.50 2075 ---- ---- ---- ---- 135.90 -7.40 143.30 2080 ---- ---- ---- ---- 138.70 -7.50 146.20 2085 ---- ---- ---- ---- 141.40 -7.60 149.00 2090 ---- ---- ---- ---- 144.30 -7.60 151.90 2095 ---- ---- ---- ---- 147.10 -7.80 154.90 2100 ---- ---- ---- ---- 150.00 -7.80 157.80 2105 ---- ---- ---- ---- 152.90 -7.90 160.80 2110 ---- ---- ---- ---- 155.80 -8.00 163.80 2115 ---- ---- ---- ---- 158.80 -8.10 166.90 2120 ---- ---- ---- ---- 161.80 -8.20 170.00 2125 ---- ---- ---- ---- 164.80 -8.30 173.10 2130 ---- ---- ---- ---- 167.90 -8.30 176.20 2135 ---- ---- ---- ---- 170.90 -8.50 179.40 2140 ---- ---- ---- ---- 174.00 -8.50 182.50 2145 ---- ---- ---- ---- 177.20 -8.60 185.80 2150 ---- ---- ---- ---- 180.30 -8.70 189.00 2155 ---- ---- ---- ---- 183.50 -8.80 192.30 2160 ---- ---- ---- ---- 186.80 -8.80 195.60 2165 ---- ---- ---- ---- 190.00 -8.90 198.90 2170 ---- ---- ---- ---- 193.30 -8.90 202.20 2175 ---- ---- ---- ---- 196.60 -9.00 205.60 2180 ---- ---- ---- ---- 199.90 -9.10 209.00 2185 ---- ---- ---- ---- 203.20 -9.20 212.40 2190 ---- ---- ---- ---- 206.60 -9.30 215.90 2195 ---- ---- ---- ---- 210.00 -9.30 219.30 2200 ---- ---- ---- ---- 213.40 -9.40 222.80 2205 ---- ---- ---- ---- 216.80 -9.50 226.30 2210 ---- ---- ---- ---- 220.30 -9.50 229.80 2215 ---- ---- ---- ---- 223.80 -9.60 233.40 2220 ---- ---- ---- ---- 227.30 -9.70 237.00 2225 ---- ---- ---- ---- 230.80 -9.80 240.60 2230 ---- ---- ---- ---- 234.30 -9.90 244.20 2235 ---- ---- ---- ---- 237.90 -9.90 247.80 2240 ---- ---- ---- ---- 241.50 -10.00 251.50 2245 ---- ---- ---- ---- 245.10 -10.00 255.10 2250 ---- ---- ---- ---- 248.70 -10.10 258.80 2255 ---- ---- ---- ---- 252.40 -10.10 262.50 2260 ---- ---- ---- ---- 256.00 -10.30 266.30 2265 ---- ---- ---- ---- 259.70 -10.30 270.00 2270 ---- ---- ---- ---- 263.40 -10.40 273.80 2275 ---- ---- ---- ---- 267.20 -10.40 277.60 2280 ---- ---- ---- ---- 270.90 -10.50 281.40 2285 ---- ---- ---- ---- 274.70 -10.50 285.20 2290 ---- ---- ---- ---- 278.40 -10.60 289.00 2295 ---- ---- ---- ---- 282.20 -10.70 292.90 2300 ---- ---- ---- ---- 286.00 -10.80 296.80 2305 ---- ---- ---- ---- 289.90 -10.70 300.60 2310 ---- ---- ---- ---- 293.70 -10.80 304.50 2315 ---- ---- ---- ---- 297.60 -10.90 308.50 2320 ---- ---- ---- ---- 301.40 -11.00 312.40 2325 ---- ---- ---- ---- 305.30 -11.00 316.30 2330 ---- ---- ---- ---- 309.20 -11.10 320.30 2335 ---- ---- ---- ---- 313.10 -11.20 324.30 2340 ---- ---- ---- ---- 317.10 -11.20 328.30 2345 ---- ---- ---- ---- 321.00 -11.30 332.30 2350 ---- ---- ---- ---- 325.00 -11.30 336.30 2355 ---- ---- ---- ---- 329.00 -11.30 340.30 2360 ---- ---- ---- ---- 333.00 -11.40 344.40 2370 ---- ---- ---- ---- 341.00 -11.50 352.50 2375 ---- ---- ---- ---- 345.00 -11.60 356.60 2380 ---- ---- ---- ---- 349.10 -11.60 360.70 2390 ---- ---- ---- ---- 357.20 -11.70 368.90 2400 ---- ---- ---- ---- 365.40 -11.80 377.20 2410 ---- ---- ---- ---- 373.60 -11.90 385.50 2420 ---- ---- ---- ---- 381.90 -12.00 393.90 2425 ---- ---- ---- ---- 386.00 -12.10 398.10 2430 ---- ---- ---- ---- 390.20 -12.10 402.30 2440 ---- ---- ---- ---- 398.50 -12.20 410.70 2450 ---- ---- ---- ---- 407.00 -12.20 419.20 2460 ---- ---- ---- ---- 415.40 -12.40 427.80 2475 ---- ---- ---- ---- 428.10 -12.50 440.60 2500 ---- ---- ---- ---- 449.60 -12.70 462.30 2525 ---- ---- ---- ---- 471.30 -12.80 484.10 2550 ---- ---- ---- ---- 493.10 -13.10 506.20 2575 ---- ---- ---- ---- 515.20 -13.30 528.50 2600 ---- ---- ---- ---- 537.50 -13.40 550.90 2625 ---- ---- ---- ---- 559.90 -13.60 573.50 2650 ---- ---- ---- ---- 582.50 -13.70 596.20 2800 ---- 737.00B 721.30A 721.30A 720.90 -14.50 735.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.60 -.30 2.90 1300 ---- ---- ---- ---- 3.00 -.30 3.30 1325 ---- ---- ---- ---- 3.50 -.40 3.90 1350 ---- ---- ---- ---- 4.10 -.40 4.50 1375 ---- ---- ---- ---- 4.70 -.50 5.20 1400 ---- ---- ---- ---- 5.50 -.50 6.00 1425 ---- ---- ---- ---- 6.30 -.50 6.80 1450 ---- ---- ---- ---- 7.20 -.60 7.80 1470 ---- ---- ---- ---- 8.00 -.70 8.70 1475 ---- ---- ---- ---- 8.20 -.70 8.90 1480 ---- ---- ---- ---- 8.40 -.80 9.20 1490 ---- ---- ---- ---- 8.90 -.80 9.70 1500 ---- ---- ---- ---- 9.40 -.80 10.20 1510 ---- ---- ---- ---- 9.80 -.90 10.70 1520 ---- ---- ---- ---- 10.40 -.90 11.30 1525 ---- ---- ---- ---- 10.60 -1.00 11.60 1530 ---- ---- ---- ---- 10.90 -1.00 11.90 1540 ---- ---- ---- ---- 11.50 -1.00 12.50 1550 ---- ---- ---- ---- 12.10 -1.00 13.10 1560 ---- ---- ---- ---- 12.70 -1.10 13.80 1565 ---- ---- ---- ---- 13.00 -1.10 14.10 1570 ---- ---- ---- ---- 13.30 -1.20 14.50 1575 ---- ---- ---- ---- 13.60 -1.20 14.80 1580 ---- ---- ---- ---- 14.00 -1.20 15.20 1585 ---- ---- ---- ---- 14.30 -1.30 15.60 1590 ---- ---- ---- ---- 14.70 -1.20 15.90 1595 ---- ---- ---- ---- 15.00 -1.30 16.30 1600 ---- ---- ---- ---- 15.40 -1.30 16.70 1605 ---- ---- ---- ---- 15.80 -1.30 17.10 1610 ---- ---- ---- ---- 16.20 -1.30 17.50 1615 ---- ---- ---- ---- 16.50 -1.50 18.00 1620 ---- ---- ---- ---- 16.90 -1.50 18.40 1625 ---- ---- ---- ---- 17.40 -1.40 18.80 1630 ---- ---- ---- ---- 17.80 -1.50 19.30 1635 ---- ---- ---- ---- 18.20 -1.50 19.70 1640 ---- ---- ---- ---- 18.60 -1.60 20.20 1645 ---- ---- ---- ---- 19.10 -1.60 20.70 1650 ---- ---- ---- ---- 19.50 -1.60 21.10 1655 ---- ---- ---- ---- 20.00 -1.60 21.60 1660 ---- ---- ---- ---- 20.40 -1.70 22.10 1665 ---- ---- ---- ---- 20.90 -1.80 22.70 1670 ---- ---- ---- ---- 21.40 -1.80 23.20 1675 ---- ---- ---- ---- 21.90 -1.80 23.70 1680 ---- ---- ---- ---- 22.40 -1.90 24.30 1685 ---- ---- ---- ---- 22.90 -1.90 24.80 1690 ---- ---- ---- ---- 23.50 -1.90 25.40 1695 ---- ---- ---- ---- 24.00 -2.00 26.00 1700 ---- ---- ---- ---- 24.60 -2.00 26.60 1705 ---- ---- ---- ---- 25.10 -2.10 27.20 1710 ---- ---- ---- ---- 25.70 -2.10 27.80 1715 ---- ---- ---- ---- 26.30 -2.10 28.40 1720 ---- ---- ---- ---- 26.90 -2.20 29.10 1725 ---- ---- ---- ---- 27.50 -2.30 29.80 1730 ---- ---- ---- ---- 28.20 -2.30 30.50 1735 ---- ---- ---- ---- 28.80 -2.40 31.20 1740 ---- ---- ---- ---- 29.50 -2.40 31.90 1745 ---- ---- ---- ---- 30.20 -2.40 32.60 1750 ---- ---- ---- ---- 30.90 -2.50 33.40 1755 ---- ---- ---- ---- 31.60 -2.50 34.10 1760 ---- ---- ---- ---- 32.40 -2.50 34.90 1765 ---- ---- ---- ---- 33.10 -2.60 35.70 1770 ---- ---- ---- ---- 33.90 -2.70 36.60 1775 ---- ---- ---- ---- 34.70 -2.70 37.40 1780 ---- ---- ---- ---- 35.50 -2.80 38.30 1785 ---- ---- ---- ---- 36.40 -2.80 39.20 1790 ---- ---- ---- ---- 37.20 -2.90 40.10 1795 ---- ---- ---- ---- 38.10 -3.00 41.10 1800 ---- ---- ---- ---- 39.00 -3.00 42.00 1805 ---- ---- ---- ---- 40.00 -3.00 43.00 1810 ---- ---- ---- ---- 40.90 -3.10 44.00 1815 ---- ---- ---- ---- 41.90 -3.20 45.10 1820 ---- ---- ---- ---- 42.90 -3.30 46.20 1825 ---- ---- ---- ---- 44.00 -3.30 47.30 1830 ---- ---- ---- ---- 45.00 -3.40 48.40 1835 ---- ---- ---- ---- 46.10 -3.50 49.60 1840 ---- ---- ---- ---- 47.20 -3.60 50.80 1845 ---- ---- ---- ---- 48.40 -3.60 52.00 1850 ---- ---- ---- ---- 49.60 -3.60 53.20 1855 ---- ---- ---- ---- 50.80 -3.70 54.50 1860 ---- ---- ---- ---- 52.10 -3.70 55.80 1865 ---- ---- ---- ---- 53.30 -3.90 57.20 1870 ---- ---- ---- ---- 54.60 -4.00 58.60 1875 ---- ---- ---- ---- 56.00 -4.00 60.00 1880 ---- ---- ---- ---- 57.40 -4.00 61.40 1885 ---- ---- ---- ---- 58.80 -4.10 62.90 1890 ---- ---- ---- ---- 60.20 -4.20 64.40 1895 ---- ---- ---- ---- 61.70 -4.20 65.90 1900 ---- ---- ---- ---- 63.20 -4.30 67.50 1905 ---- ---- ---- ---- 64.70 -4.40 69.10 1910 ---- ---- ---- ---- 66.20 -4.50 70.70 1915 ---- ---- ---- ---- 67.80 -4.60 72.40 1920 ---- ---- ---- ---- 69.40 -4.70 74.10 1925 ---- ---- ---- ---- 71.10 -4.70 75.80 1930 ---- ---- ---- ---- 72.70 -4.90 77.60 1935 ---- ---- ---- ---- 74.40 -4.90 79.30 1940 ---- ---- ---- ---- 76.20 -5.00 81.20 1945 ---- ---- ---- ---- 77.90 -5.10 83.00 1950 ---- ---- ---- ---- 79.70 -5.10 84.80 1955 ---- ---- ---- ---- 81.50 -5.20 86.70 1960 ---- ---- ---- ---- 83.30 -5.30 88.60 1965 ---- ---- ---- ---- 85.20 -5.40 90.60 1970 ---- ---- ---- ---- 87.10 -5.50 92.60 1975 ---- ---- ---- ---- 89.00 -5.60 94.60 1980 ---- ---- ---- ---- 91.00 -5.60 96.60 1985 ---- ---- ---- ---- 93.00 -5.70 98.70 1990 ---- ---- ---- ---- 95.00 -5.80 100.80 1995 ---- ---- ---- ---- 97.10 -5.90 103.00 2000 ---- ---- ---- ---- 99.20 -5.90 105.10 2005 ---- ---- ---- ---- 101.30 -6.10 107.40 2010 ---- ---- ---- ---- 103.50 -6.10 109.60 2015 ---- ---- ---- ---- 105.70 -6.20 111.90 2020 ---- ---- ---- ---- 107.90 -6.30 114.20 2025 ---- ---- ---- ---- 110.20 -6.40 116.60 2030 ---- ---- ---- ---- 112.50 -6.50 119.00 2035 ---- ---- ---- ---- 114.90 -6.60 121.50 2040 ---- ---- ---- ---- 117.30 -6.60 123.90 2045 ---- ---- ---- ---- 119.70 -6.80 126.50 2050 ---- ---- ---- ---- 122.20 -6.80 129.00 2055 ---- ---- ---- ---- 124.70 -6.90 131.60 2060 ---- ---- ---- ---- 127.20 -7.00 134.20 2065 ---- ---- ---- ---- 129.80 -7.10 136.90 2070 ---- ---- ---- ---- 132.40 -7.20 139.60 2075 ---- ---- ---- ---- 135.00 -7.30 142.30 2080 ---- ---- ---- ---- 137.70 -7.30 145.00 2085 ---- ---- ---- ---- 140.40 -7.40 147.80 2090 ---- ---- ---- ---- 143.20 -7.40 150.60 2095 ---- ---- ---- ---- 145.90 -7.60 153.50 2100 ---- ---- ---- ---- 148.70 -7.70 156.40 2105 ---- ---- ---- ---- 151.60 -7.70 159.30 2110 ---- ---- ---- ---- 154.40 -7.80 162.20 2115 ---- ---- ---- ---- 157.30 -7.90 165.20 2120 ---- ---- ---- ---- 160.30 -7.90 168.20 2125 ---- ---- ---- ---- 163.20 -8.10 171.30 2130 ---- ---- ---- ---- 166.20 -8.10 174.30 2135 ---- ---- ---- ---- 169.20 -8.20 177.40 2140 ---- ---- ---- ---- 172.30 -8.30 180.60 2145 ---- ---- ---- ---- 175.40 -8.30 183.70 2150 ---- ---- ---- ---- 178.50 -8.40 186.90 2155 ---- ---- ---- ---- 181.60 -8.50 190.10 2160 ---- ---- ---- ---- 184.70 -8.60 193.30 2165 ---- ---- ---- ---- 187.90 -8.70 196.60 2170 ---- ---- ---- ---- 191.10 -8.80 199.90 2175 ---- ---- ---- ---- 194.40 -8.80 203.20 2180 ---- ---- ---- ---- 197.60 -8.90 206.50 2185 ---- ---- ---- ---- 200.90 -9.00 209.90 2190 ---- ---- ---- ---- 204.20 -9.10 213.30 2195 ---- ---- ---- ---- 207.60 -9.10 216.70 2200 ---- ---- ---- ---- 210.90 -9.20 220.10 2205 ---- ---- ---- ---- 214.30 -9.30 223.60 2210 ---- ---- ---- ---- 217.70 -9.30 227.00 2215 ---- ---- ---- ---- 221.10 -9.40 230.50 2220 ---- ---- ---- ---- 224.60 -9.40 234.00 2225 ---- ---- ---- ---- 228.00 -9.60 237.60 2230 ---- ---- ---- ---- 231.50 -9.60 241.10 2235 ---- ---- ---- ---- 235.00 -9.70 244.70 2240 ---- ---- ---- ---- 238.60 -9.70 248.30 2245 ---- ---- ---- ---- 242.10 -9.80 251.90 2250 ---- ---- ---- ---- 245.70 -9.80 255.50 2255 ---- ---- ---- ---- 249.20 -10.00 259.20 2260 ---- ---- ---- ---- 252.80 -10.00 262.80 2265 ---- ---- ---- ---- 256.50 -10.00 266.50 2270 ---- ---- ---- ---- 260.10 -10.10 270.20 2275 ---- ---- ---- ---- 263.70 -10.20 273.90 2280 ---- ---- ---- ---- 267.40 -10.30 277.70 2285 ---- ---- ---- ---- 271.10 -10.30 281.40 2290 ---- ---- ---- ---- 274.80 -10.40 285.20 2295 ---- ---- ---- ---- 278.50 -10.40 288.90 2300 ---- ---- ---- ---- 282.30 -10.40 292.70 2305 ---- ---- ---- ---- 286.00 -10.60 296.60 2310 ---- ---- ---- ---- 289.80 -10.60 300.40 2315 ---- ---- ---- ---- 293.60 -10.60 304.20 2320 ---- ---- ---- ---- 297.40 -10.70 308.10 2325 ---- ---- ---- ---- 301.20 -10.80 312.00 2330 ---- ---- ---- ---- 305.00 -10.80 315.80 2340 ---- ---- ---- ---- 312.70 -11.00 323.70 2350 ---- ---- ---- ---- 320.50 -11.00 331.50 2360 ---- ---- ---- ---- 328.30 -11.20 339.50 2370 ---- ---- ---- ---- 336.20 -11.20 347.40 2375 ---- ---- ---- ---- 340.10 -11.30 351.40 2380 ---- ---- ---- ---- 344.10 -11.40 355.50 2390 ---- ---- ---- ---- 352.10 -11.40 363.50 2400 ---- ---- ---- ---- 360.10 -11.60 371.70 2410 ---- ---- ---- ---- 368.20 -11.70 379.90 2425 ---- ---- ---- ---- 380.40 -11.80 392.20 2450 ---- ---- ---- ---- 401.00 -12.00 413.00 2475 ---- ---- ---- ---- 421.80 -12.30 434.10 2500 ---- ---- ---- ---- 442.90 -12.50 455.40 2525 ---- ---- ---- ---- 464.30 -12.70 477.00 2550 ---- ---- ---- ---- 485.80 -12.90 498.70 2575 ---- ---- ---- ---- 507.60 -13.10 520.70 2600 ---- ---- ---- ---- 529.60 -13.20 542.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.10 -.40 5.50 1425 ---- ---- ---- ---- 5.90 -.50 6.40 1450 ---- ---- ---- ---- 6.80 -.60 7.40 1475 ---- ---- ---- ---- 7.90 -.70 8.60 1500 ---- ---- ---- ---- 9.10 -.80 9.90 1525 ---- ---- ---- ---- 10.40 -.90 11.30 1550 ---- ---- ---- ---- 11.90 -1.00 12.90 1575 ---- ---- ---- ---- 13.60 -1.20 14.80 1580 ---- ---- ---- ---- 13.90 -1.20 15.10 1590 ---- ---- ---- ---- 14.70 -1.20 15.90 1600 ---- ---- ---- ---- 15.50 -1.30 16.80 1610 ---- ---- ---- ---- 16.30 -1.30 17.60 1620 ---- ---- ---- ---- 17.10 -1.40 18.50 1625 ---- ---- ---- ---- 17.50 -1.50 19.00 1630 ---- ---- ---- ---- 18.00 -1.50 19.50 1640 ---- ---- ---- ---- 18.90 -1.60 20.50 1650 ---- ---- ---- ---- 19.90 -1.60 21.50 1660 ---- ---- ---- ---- 20.80 -1.80 22.60 1670 ---- ---- ---- ---- 21.90 -1.80 23.70 1675 ---- ---- ---- ---- 22.40 -1.90 24.30 1680 ---- ---- ---- ---- 23.00 -1.80 24.80 1685 ---- ---- ---- ---- 23.50 -2.00 25.50 1690 ---- ---- ---- ---- 24.10 -2.00 26.10 1695 ---- ---- ---- ---- 24.70 -2.00 26.70 1700 ---- ---- ---- ---- 25.30 -2.00 27.30 1705 ---- ---- ---- ---- 25.90 -2.10 28.00 1710 ---- ---- ---- ---- 26.50 -2.20 28.70 1715 ---- ---- ---- ---- 27.20 -2.20 29.40 1720 ---- ---- ---- ---- 27.80 -2.30 30.10 1725 ---- ---- ---- ---- 28.50 -2.30 30.80 1730 ---- ---- ---- ---- 29.20 -2.30 31.50 1735 ---- ---- ---- ---- 29.90 -2.40 32.30 1740 ---- ---- ---- ---- 30.60 -2.40 33.00 1745 ---- ---- ---- ---- 31.40 -2.40 33.80 1750 ---- ---- ---- ---- 32.10 -2.50 34.60 1755 ---- ---- ---- ---- 32.90 -2.50 35.40 1760 ---- ---- ---- ---- 33.70 -2.60 36.30 1765 ---- ---- ---- ---- 34.50 -2.70 37.20 1770 ---- ---- ---- ---- 35.30 -2.70 38.00 1775 ---- ---- ---- ---- 36.20 -2.70 38.90 1780 ---- ---- ---- ---- 37.00 -2.90 39.90 1785 ---- ---- ---- ---- 37.90 -2.90 40.80 1790 ---- ---- ---- ---- 38.80 -3.00 41.80 1795 ---- ---- ---- ---- 39.80 -3.00 42.80 1800 ---- ---- ---- ---- 40.70 -3.10 43.80 1805 ---- ---- ---- ---- 41.70 -3.10 44.80 1810 ---- ---- ---- ---- 42.70 -3.20 45.90 1815 ---- ---- ---- ---- 43.80 -3.20 47.00 1820 ---- ---- ---- ---- 44.80 -3.30 48.10 1825 ---- ---- ---- ---- 45.90 -3.30 49.20 1830 ---- ---- ---- ---- 47.00 -3.40 50.40 1835 ---- ---- ---- ---- 48.10 -3.50 51.60 1840 ---- ---- ---- ---- 49.30 -3.50 52.80 1845 ---- ---- ---- ---- 50.50 -3.60 54.10 1850 ---- ---- ---- ---- 51.70 -3.70 55.40 1855 ---- ---- ---- ---- 52.90 -3.80 56.70 1860 ---- ---- ---- ---- 54.20 -3.80 58.00 1865 ---- ---- ---- ---- 55.50 -3.90 59.40 1870 ---- ---- ---- ---- 56.80 -4.00 60.80 1875 ---- ---- ---- ---- 58.20 -4.00 62.20 1880 ---- ---- ---- ---- 59.60 -4.10 63.70 1885 ---- ---- ---- ---- 61.00 -4.20 65.20 1890 ---- ---- ---- ---- 62.40 -4.30 66.70 1895 ---- ---- ---- ---- 63.90 -4.30 68.20 1900 ---- ---- ---- ---- 65.40 -4.40 69.80 1905 ---- ---- ---- ---- 66.90 -4.50 71.40 1910 ---- ---- ---- ---- 68.50 -4.50 73.00 1915 ---- ---- ---- ---- 70.10 -4.60 74.70 1920 ---- ---- ---- ---- 71.70 -4.70 76.40 1925 ---- ---- ---- ---- 73.40 -4.70 78.10 1930 ---- ---- ---- ---- 75.00 -4.90 79.90 1935 ---- ---- ---- ---- 76.70 -5.00 81.70 1940 ---- ---- ---- ---- 78.50 -5.00 83.50 1945 ---- ---- ---- ---- 80.20 -5.10 85.30 1950 ---- ---- ---- ---- 82.00 -5.20 87.20 1955 ---- ---- ---- ---- 83.80 -5.30 89.10 1960 ---- ---- ---- ---- 85.70 -5.30 91.00 1965 ---- ---- ---- ---- 87.60 -5.40 93.00 1970 ---- ---- ---- ---- 89.50 -5.50 95.00 1975 ---- ---- ---- ---- 91.40 -5.60 97.00 1980 ---- ---- ---- ---- 93.40 -5.60 99.00 1985 ---- ---- ---- ---- 95.40 -5.70 101.10 1990 ---- ---- ---- ---- 97.50 -5.80 103.30 1995 ---- ---- ---- ---- 99.50 -5.90 105.40 2000 ---- ---- ---- ---- 101.60 -6.00 107.60 2005 ---- ---- ---- ---- 103.80 -6.10 109.90 2010 ---- ---- ---- ---- 106.00 -6.10 112.10 2015 ---- ---- ---- ---- 108.20 -6.20 114.40 2020 ---- ---- ---- ---- 110.50 -6.30 116.80 2025 ---- ---- ---- ---- 112.80 -6.40 119.20 2030 ---- ---- ---- ---- 115.10 -6.50 121.60 2035 ---- ---- ---- ---- 117.50 -6.60 124.10 2040 ---- ---- ---- ---- 119.90 -6.60 126.50 2045 ---- ---- ---- ---- 122.30 -6.80 129.10 2050 ---- ---- ---- ---- 124.80 -6.80 131.60 2055 ---- ---- ---- ---- 127.30 -6.90 134.20 2060 ---- ---- ---- ---- 129.90 -7.00 136.90 2065 ---- ---- ---- ---- 132.50 -7.00 139.50 2070 ---- ---- ---- ---- 135.10 -7.10 142.20 2075 ---- ---- ---- ---- 137.80 -7.20 145.00 2080 ---- ---- ---- ---- 140.40 -7.30 147.70 2085 ---- ---- ---- ---- 143.20 -7.30 150.50 2090 ---- ---- ---- ---- 145.90 -7.50 153.40 2095 ---- ---- ---- ---- 148.70 -7.50 156.20 2100 ---- ---- ---- ---- 151.50 -7.60 159.10 2105 ---- ---- ---- ---- 154.40 -7.70 162.10 2110 ---- ---- ---- ---- 157.20 -7.80 165.00 2115 ---- ---- ---- ---- 160.20 -7.80 168.00 2120 ---- ---- ---- ---- 163.10 -7.90 171.00 2125 ---- ---- ---- ---- 166.10 -8.00 174.10 2130 ---- ---- ---- ---- 169.10 -8.10 177.20 2135 ---- ---- ---- ---- 172.10 -8.20 180.30 2140 ---- ---- ---- ---- 175.10 -8.30 183.40 2145 ---- ---- ---- ---- 178.20 -8.40 186.60 2150 ---- ---- ---- ---- 181.30 -8.40 189.70 2155 ---- ---- ---- ---- 184.50 -8.50 193.00 2160 ---- ---- ---- ---- 187.70 -8.50 196.20 2165 ---- ---- ---- ---- 190.80 -8.70 199.50 2170 ---- ---- ---- ---- 194.10 -8.70 202.80 2175 ---- ---- ---- ---- 197.30 -8.80 206.10 2180 ---- ---- ---- ---- 200.60 -8.80 209.40 2185 ---- ---- ---- ---- 203.90 -8.90 212.80 2190 ---- ---- ---- ---- 207.20 -9.00 216.20 2195 ---- ---- ---- ---- 210.50 -9.10 219.60 2200 ---- ---- ---- ---- 213.90 -9.10 223.00 2205 ---- ---- ---- ---- 217.30 -9.20 226.50 2210 ---- ---- ---- ---- 220.70 -9.20 229.90 2215 ---- ---- ---- ---- 224.10 -9.30 233.40 2220 ---- ---- ---- ---- 227.60 -9.40 237.00 2225 ---- ---- ---- ---- 231.00 -9.50 240.50 2230 ---- ---- ---- ---- 234.50 -9.60 244.10 2235 ---- ---- ---- ---- 238.00 -9.60 247.60 2240 ---- ---- ---- ---- 241.60 -9.60 251.20 2245 ---- ---- ---- ---- 245.10 -9.70 254.80 2250 ---- ---- ---- ---- 248.70 -9.80 258.50 2255 ---- ---- ---- ---- 252.30 -9.80 262.10 2260 ---- ---- ---- ---- 255.90 -9.90 265.80 2265 ---- ---- ---- ---- 259.50 -10.00 269.50 2270 ---- ---- ---- ---- 263.10 -10.10 273.20 2275 ---- ---- ---- ---- 266.80 -10.10 276.90 2280 ---- ---- ---- ---- 270.40 -10.20 280.60 2285 ---- ---- ---- ---- 274.10 -10.20 284.30 2290 ---- ---- ---- ---- 277.80 -10.30 288.10 2295 ---- ---- ---- ---- 281.50 -10.40 291.90 2300 ---- ---- ---- ---- 285.30 -10.40 295.70 2305 ---- ---- ---- ---- 289.00 -10.50 299.50 2310 ---- ---- ---- ---- 292.80 -10.50 303.30 2315 ---- ---- ---- ---- 296.60 -10.60 307.20 2320 ---- ---- ---- ---- 300.40 -10.60 311.00 2325 ---- ---- ---- ---- 304.20 -10.70 314.90 2330 ---- ---- ---- ---- 308.00 -10.80 318.80 2340 ---- ---- ---- ---- 315.70 -10.90 326.60 2350 ---- ---- ---- ---- 323.50 -10.90 334.40 2360 ---- ---- ---- ---- 331.30 -11.10 342.40 2370 ---- ---- ---- ---- 339.10 -11.20 350.30 2375 ---- ---- ---- ---- 343.10 -11.20 354.30 2380 ---- ---- ---- ---- 347.10 -11.20 358.30 2390 ---- ---- ---- ---- 355.00 -11.40 366.40 2400 ---- ---- ---- ---- 363.10 -11.40 374.50 2410 ---- ---- ---- ---- 371.10 -11.60 382.70 2425 ---- ---- ---- ---- 383.30 -11.70 395.00 2450 ---- ---- ---- ---- 403.90 -11.90 415.80 2475 ---- ---- ---- ---- 424.70 -12.20 436.90 2500 ---- ---- ---- ---- 445.70 -12.40 458.10 2525 ---- ---- ---- ---- 467.10 -12.50 479.60 2550 ---- ---- ---- ---- 488.60 -12.70 501.30 2575 ---- ---- ---- ---- 510.30 -13.00 523.30 2600 ---- ---- ---- ---- 532.20 -13.20 545.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.90 -.80 10.70 1500 ---- ---- ---- ---- 11.20 -.90 12.10 1525 ---- ---- ---- ---- 12.60 -1.00 13.60 1550 ---- ---- ---- ---- 14.20 -1.10 15.30 1575 ---- ---- ---- ---- 15.90 -1.30 17.20 1600 ---- ---- ---- ---- 17.80 -1.40 19.20 1625 ---- ---- ---- ---- 19.90 -1.50 21.40 1650 ---- ---- ---- ---- 22.20 -1.70 23.90 1660 ---- ---- ---- ---- 23.20 -1.80 25.00 1670 ---- ---- ---- ---- 24.20 -1.90 26.10 1675 ---- ---- ---- ---- 24.70 -1.90 26.60 1680 ---- ---- ---- ---- 25.30 -1.90 27.20 1690 ---- ---- ---- ---- 26.40 -2.00 28.40 1700 ---- ---- ---- ---- 27.50 -2.10 29.60 1710 ---- ---- ---- ---- 28.70 -2.10 30.80 1720 ---- ---- ---- ---- 29.90 -2.30 32.20 1725 ---- ---- ---- ---- 30.60 -2.30 32.90 1730 ---- ---- ---- ---- 31.20 -2.40 33.60 1740 ---- ---- ---- ---- 32.60 -2.40 35.00 1750 ---- ---- ---- ---- 34.00 -2.50 36.50 1760 ---- ---- ---- ---- 35.50 -2.60 38.10 1765 ---- ---- ---- ---- 36.30 -2.60 38.90 1770 ---- ---- ---- ---- 37.00 -2.70 39.70 1775 ---- ---- ---- ---- 37.80 -2.80 40.60 1780 ---- ---- ---- ---- 38.70 -2.80 41.50 1785 ---- ---- ---- ---- 39.50 -2.90 42.40 1790 ---- ---- ---- ---- 40.40 -2.90 43.30 1795 ---- ---- ---- ---- 41.30 -2.90 44.20 1800 ---- ---- ---- ---- 42.20 -3.00 45.20 1805 ---- ---- ---- ---- 43.10 -3.10 46.20 1810 ---- ---- ---- ---- 44.10 -3.10 47.20 1815 ---- ---- ---- ---- 45.10 -3.10 48.20 1820 ---- ---- ---- ---- 46.10 -3.20 49.30 1825 ---- ---- ---- ---- 47.10 -3.30 50.40 1830 ---- ---- ---- ---- 48.10 -3.40 51.50 1835 ---- ---- ---- ---- 49.20 -3.50 52.70 1840 ---- ---- ---- ---- 50.30 -3.50 53.80 1845 ---- ---- ---- ---- 51.50 -3.50 55.00 1850 ---- ---- ---- ---- 52.70 -3.60 56.30 1855 ---- ---- ---- ---- 53.90 -3.60 57.50 1860 ---- ---- ---- ---- 55.10 -3.70 58.80 1865 ---- ---- ---- ---- 56.30 -3.90 60.20 1870 ---- ---- ---- ---- 57.60 -3.90 61.50 1875 ---- ---- ---- ---- 59.00 -3.90 62.90 1880 ---- ---- ---- ---- 60.30 -4.00 64.30 1885 ---- ---- ---- ---- 61.70 -4.10 65.80 1890 ---- ---- ---- ---- 63.10 -4.20 67.30 1895 ---- ---- ---- ---- 64.60 -4.20 68.80 1900 ---- ---- ---- ---- 66.10 -4.30 70.40 1905 ---- ---- ---- ---- 67.60 -4.30 71.90 1910 ---- ---- ---- ---- 69.10 -4.50 73.60 1915 ---- ---- ---- ---- 70.70 -4.50 75.20 1920 ---- ---- ---- ---- 72.30 -4.60 76.90 1925 ---- ---- ---- ---- 73.90 -4.70 78.60 1930 ---- ---- ---- ---- 75.60 -4.70 80.30 1935 ---- ---- ---- ---- 77.30 -4.80 82.10 1940 ---- ---- ---- ---- 79.00 -4.90 83.90 1945 ---- ---- ---- ---- 80.80 -4.90 85.70 1950 ---- ---- ---- ---- 82.60 -5.00 87.60 1955 ---- ---- ---- ---- 84.40 -5.10 89.50 1960 ---- ---- ---- ---- 86.20 -5.20 91.40 1965 ---- ---- ---- ---- 88.10 -5.30 93.40 1970 ---- ---- ---- ---- 90.00 -5.30 95.30 1975 ---- ---- ---- ---- 91.90 -5.40 97.30 1980 ---- ---- ---- ---- 93.90 -5.50 99.40 1985 ---- ---- ---- ---- 95.80 -5.60 101.40 1990 ---- ---- ---- ---- 97.90 -5.60 103.50 1995 ---- ---- ---- ---- 99.90 -5.70 105.60 2000 ---- ---- ---- ---- 102.00 -5.80 107.80 2005 ---- ---- ---- ---- 104.10 -5.90 110.00 2010 ---- ---- ---- ---- 106.20 -6.00 112.20 2015 ---- ---- ---- ---- 108.40 -6.00 114.40 2020 ---- ---- ---- ---- 110.60 -6.10 116.70 2025 ---- ---- ---- ---- 112.80 -6.20 119.00 2030 ---- ---- ---- ---- 115.00 -6.30 121.30 2035 ---- ---- ---- ---- 117.30 -6.40 123.70 2040 ---- ---- ---- ---- 119.60 -6.50 126.10 2045 ---- ---- ---- ---- 122.00 -6.50 128.50 2050 ---- ---- ---- ---- 124.40 -6.60 131.00 2055 ---- ---- ---- ---- 126.80 -6.70 133.50 2060 ---- ---- ---- ---- 129.20 -6.80 136.00 2065 ---- ---- ---- ---- 131.70 -6.90 138.60 2070 ---- ---- ---- ---- 134.20 -7.00 141.20 2075 ---- ---- ---- ---- 136.80 -7.00 143.80 2080 ---- ---- ---- ---- 139.40 -7.10 146.50 2085 ---- ---- ---- ---- 142.00 -7.20 149.20 2090 ---- ---- ---- ---- 144.70 -7.20 151.90 2095 ---- ---- ---- ---- 147.40 -7.30 154.70 2100 ---- ---- ---- ---- 150.10 -7.40 157.50 2105 ---- ---- ---- ---- 152.80 -7.50 160.30 2110 ---- ---- ---- ---- 155.60 -7.60 163.20 2115 ---- ---- ---- ---- 158.40 -7.70 166.10 2120 ---- ---- ---- ---- 161.30 -7.70 169.00 2125 ---- ---- ---- ---- 164.20 -7.70 171.90 2130 ---- ---- ---- ---- 167.10 -7.80 174.90 2135 ---- ---- ---- ---- 170.00 -7.90 177.90 2140 ---- ---- ---- ---- 173.00 -8.00 181.00 2145 ---- ---- ---- ---- 176.00 -8.00 184.00 2150 ---- ---- ---- ---- 179.00 -8.10 187.10 2155 ---- ---- ---- ---- 182.00 -8.30 190.30 2160 ---- ---- ---- ---- 185.10 -8.30 193.40 2165 ---- ---- ---- ---- 188.20 -8.40 196.60 2170 ---- ---- ---- ---- 191.40 -8.40 199.80 2175 ---- ---- ---- ---- 194.50 -8.60 203.10 2180 ---- ---- ---- ---- 197.70 -8.60 206.30 2185 ---- ---- ---- ---- 200.90 -8.70 209.60 2190 ---- ---- ---- ---- 204.20 -8.70 212.90 2195 ---- ---- ---- ---- 207.40 -8.80 216.20 2200 ---- ---- ---- ---- 210.70 -8.90 219.60 2205 ---- ---- ---- ---- 214.00 -9.00 223.00 2210 ---- ---- ---- ---- 217.40 -9.00 226.40 2215 ---- ---- ---- ---- 220.70 -9.10 229.80 2220 ---- ---- ---- ---- 224.10 -9.10 233.20 2225 ---- ---- ---- ---- 227.50 -9.20 236.70 2230 ---- ---- ---- ---- 230.90 -9.30 240.20 2235 ---- ---- ---- ---- 234.40 -9.30 243.70 2240 ---- ---- ---- ---- 237.80 -9.40 247.20 2245 ---- ---- ---- ---- 241.30 -9.50 250.80 2250 ---- ---- ---- ---- 244.80 -9.50 254.30 2255 ---- ---- ---- ---- 248.30 -9.60 257.90 2260 ---- ---- ---- ---- 251.90 -9.60 261.50 2265 ---- ---- ---- ---- 255.40 -9.70 265.10 2270 ---- ---- ---- ---- 259.00 -9.80 268.80 2275 ---- ---- ---- ---- 262.60 -9.80 272.40 2280 ---- ---- ---- ---- 266.20 -9.90 276.10 2285 ---- ---- ---- ---- 269.80 -10.00 279.80 2290 ---- ---- ---- ---- 273.40 -10.10 283.50 2295 ---- ---- ---- ---- 277.10 -10.10 287.20 2300 ---- ---- ---- ---- 280.80 -10.10 290.90 2305 ---- ---- ---- ---- 284.40 -10.30 294.70 2310 ---- ---- ---- ---- 288.20 -10.20 298.40 2315 ---- ---- ---- ---- 291.90 -10.30 302.20 2320 ---- ---- ---- ---- 295.60 -10.40 306.00 2325 ---- ---- ---- ---- 299.40 -10.40 309.80 2330 ---- ---- ---- ---- 303.10 -10.50 313.60 2340 ---- ---- ---- ---- 310.70 -10.60 321.30 2350 ---- ---- ---- ---- 318.30 -10.70 329.00 2360 ---- ---- ---- ---- 326.00 -10.80 336.80 2370 ---- ---- ---- ---- 333.80 -10.90 344.70 2375 ---- ---- ---- ---- 337.60 -11.00 348.60 2380 ---- ---- ---- ---- 341.60 -11.00 352.60 2390 ---- ---- ---- ---- 349.40 -11.10 360.50 2400 ---- ---- ---- ---- 357.30 -11.20 368.50 2410 ---- ---- ---- ---- 365.30 -11.30 376.60 2420 ---- ---- ---- ---- 373.30 -11.40 384.70 2425 ---- ---- ---- ---- 377.30 -11.50 388.80 2430 ---- ---- ---- ---- 381.30 -11.50 392.80 2450 ---- ---- ---- ---- 397.50 -11.80 409.30 2475 ---- ---- ---- ---- 418.10 -11.90 430.00 2500 ---- ---- ---- ---- 438.90 -12.10 451.00 2525 ---- ---- ---- ---- 459.90 -12.40 472.30 2550 ---- ---- ---- ---- 481.20 -12.60 493.80 2575 ---- ---- ---- ---- 502.70 -12.70 515.40 2600 ---- ---- ---- ---- 524.40 -12.90 537.30 2625 ---- ---- ---- ---- 546.30 -13.10 559.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.60 -.90 11.50 1525 ---- ---- ---- ---- 12.10 -1.00 13.10 1550 ---- ---- ---- ---- 13.70 -1.20 14.90 1575 ---- ---- ---- ---- 15.60 -1.20 16.80 1600 ---- ---- ---- ---- 17.60 -1.40 19.00 1625 ---- ---- ---- ---- 19.90 -1.50 21.40 1650 ---- ---- ---- ---- 22.30 -1.80 24.10 1675 ---- ---- ---- ---- 25.10 -1.90 27.00 1680 ---- ---- ---- ---- 25.60 -2.00 27.60 1690 ---- ---- ---- ---- 26.80 -2.10 28.90 1700 ---- ---- ---- ---- 28.10 -2.10 30.20 1710 ---- ---- ---- ---- 29.40 -2.10 31.50 1720 ---- ---- ---- ---- 30.70 -2.30 33.00 1725 ---- ---- ---- ---- 31.40 -2.30 33.70 1730 ---- ---- ---- ---- 32.10 -2.30 34.40 1740 ---- ---- ---- ---- 33.50 -2.50 36.00 1750 ---- ---- ---- ---- 35.00 -2.60 37.60 1760 ---- ---- ---- ---- 36.60 -2.60 39.20 1770 ---- ---- ---- ---- 38.20 -2.80 41.00 1775 ---- ---- ---- ---- 39.10 -2.80 41.90 1780 ---- ---- ---- ---- 39.90 -2.90 42.80 1785 ---- ---- ---- ---- 40.80 -2.90 43.70 1790 ---- ---- ---- ---- 41.70 -3.00 44.70 1795 ---- ---- ---- ---- 42.60 -3.00 45.60 1800 ---- ---- ---- ---- 43.60 -3.00 46.60 1805 ---- ---- ---- ---- 44.60 -3.10 47.70 1810 ---- ---- ---- ---- 45.50 -3.20 48.70 1815 ---- ---- ---- ---- 46.50 -3.30 49.80 1820 ---- ---- ---- ---- 47.60 -3.30 50.90 1825 ---- ---- ---- ---- 48.60 -3.40 52.00 1830 ---- ---- ---- ---- 49.70 -3.40 53.10 1835 ---- ---- ---- ---- 50.80 -3.50 54.30 1840 ---- ---- ---- ---- 51.90 -3.60 55.50 1845 ---- ---- ---- ---- 53.10 -3.60 56.70 1850 ---- ---- ---- ---- 54.30 -3.60 57.90 1855 ---- ---- ---- ---- 55.50 -3.70 59.20 1860 ---- ---- ---- ---- 56.70 -3.80 60.50 1865 ---- ---- ---- ---- 58.00 -3.80 61.80 1870 ---- ---- ---- ---- 59.30 -3.90 63.20 1875 ---- ---- ---- ---- 60.60 -4.00 64.60 1880 ---- ---- ---- ---- 62.00 -4.00 66.00 1885 ---- ---- ---- ---- 63.30 -4.20 67.50 1890 ---- ---- ---- ---- 64.80 -4.10 68.90 1895 ---- ---- ---- ---- 66.20 -4.20 70.40 1900 ---- ---- ---- ---- 67.70 -4.30 72.00 1905 ---- ---- ---- ---- 69.20 -4.40 73.60 1910 ---- ---- ---- ---- 70.70 -4.50 75.20 1915 ---- ---- ---- ---- 72.30 -4.50 76.80 1920 ---- ---- ---- ---- 73.80 -4.60 78.40 1925 ---- ---- ---- ---- 75.50 -4.60 80.10 1930 ---- ---- ---- ---- 77.10 -4.80 81.90 1935 ---- ---- ---- ---- 78.80 -4.80 83.60 1940 ---- ---- ---- ---- 80.50 -4.90 85.40 1945 ---- ---- ---- ---- 82.20 -5.00 87.20 1950 ---- ---- ---- ---- 84.00 -5.00 89.00 1955 ---- ---- ---- ---- 85.80 -5.10 90.90 1960 ---- ---- ---- ---- 87.60 -5.20 92.80 1965 ---- ---- ---- ---- 89.50 -5.20 94.70 1970 ---- ---- ---- ---- 91.40 -5.30 96.70 1975 ---- ---- ---- ---- 93.30 -5.40 98.70 1980 ---- ---- ---- ---- 95.20 -5.50 100.70 1985 ---- ---- ---- ---- 97.20 -5.60 102.80 1990 ---- ---- ---- ---- 99.20 -5.70 104.90 1995 ---- ---- ---- ---- 101.20 -5.80 107.00 2000 ---- ---- ---- ---- 103.30 -5.80 109.10 2005 ---- ---- ---- ---- 105.40 -5.90 111.30 2010 ---- ---- ---- ---- 107.60 -5.90 113.50 2015 ---- ---- ---- ---- 109.70 -6.10 115.80 2020 ---- ---- ---- ---- 112.00 -6.10 118.10 2025 ---- ---- ---- ---- 114.20 -6.20 120.40 2030 ---- ---- ---- ---- 116.50 -6.30 122.80 2035 ---- ---- ---- ---- 118.80 -6.40 125.20 2040 ---- ---- ---- ---- 121.10 -6.50 127.60 2045 ---- ---- ---- ---- 123.50 -6.50 130.00 2050 ---- ---- ---- ---- 125.90 -6.60 132.50 2055 ---- ---- ---- ---- 128.40 -6.70 135.10 2060 ---- ---- ---- ---- 130.90 -6.70 137.60 2065 ---- ---- ---- ---- 133.40 -6.80 140.20 2070 ---- ---- ---- ---- 136.00 -6.90 142.90 2075 ---- ---- ---- ---- 138.50 -7.00 145.50 2080 ---- ---- ---- ---- 141.20 -7.00 148.20 2085 ---- ---- ---- ---- 143.80 -7.20 151.00 2090 ---- ---- ---- ---- 146.50 -7.30 153.80 2095 ---- ---- ---- ---- 149.30 -7.30 156.60 2100 ---- ---- ---- ---- 152.00 -7.40 159.40 2105 ---- ---- ---- ---- 154.80 -7.50 162.30 2110 ---- ---- ---- ---- 157.60 -7.60 165.20 2115 ---- ---- ---- ---- 160.50 -7.60 168.10 2120 ---- ---- ---- ---- 163.40 -7.70 171.10 2125 ---- ---- ---- ---- 166.30 -7.80 174.10 2130 ---- ---- ---- ---- 169.30 -7.80 177.10 2135 ---- ---- ---- ---- 172.20 -8.00 180.20 2140 ---- ---- ---- ---- 175.30 -7.90 183.20 2145 ---- ---- ---- ---- 178.30 -8.10 186.40 2150 ---- ---- ---- ---- 181.40 -8.10 189.50 2155 ---- ---- ---- ---- 184.50 -8.20 192.70 2160 ---- ---- ---- ---- 187.60 -8.30 195.90 2165 ---- ---- ---- ---- 190.80 -8.30 199.10 2170 ---- ---- ---- ---- 193.90 -8.40 202.30 2175 ---- ---- ---- ---- 197.10 -8.50 205.60 2180 ---- ---- ---- ---- 200.40 -8.50 208.90 2185 ---- ---- ---- ---- 203.60 -8.70 212.30 2190 ---- ---- ---- ---- 206.90 -8.70 215.60 2195 ---- ---- ---- ---- 210.20 -8.80 219.00 2200 ---- ---- ---- ---- 213.60 -8.80 222.40 2205 ---- ---- ---- ---- 216.90 -8.90 225.80 2210 ---- ---- ---- ---- 220.30 -9.00 229.30 2215 ---- ---- ---- ---- 223.70 -9.00 232.70 2220 ---- ---- ---- ---- 227.10 -9.10 236.20 2225 ---- ---- ---- ---- 230.60 -9.10 239.70 2230 ---- ---- ---- ---- 234.00 -9.20 243.20 2235 ---- ---- ---- ---- 237.50 -9.30 246.80 2240 ---- ---- ---- ---- 241.00 -9.40 250.40 2245 ---- ---- ---- ---- 244.50 -9.40 253.90 2250 ---- ---- ---- ---- 248.10 -9.40 257.50 2255 ---- ---- ---- ---- 251.60 -9.60 261.20 2260 ---- ---- ---- ---- 255.20 -9.60 264.80 2265 ---- ---- ---- ---- 258.80 -9.70 268.50 2270 ---- ---- ---- ---- 262.40 -9.70 272.10 2275 ---- ---- ---- ---- 266.00 -9.80 275.80 2280 ---- ---- ---- ---- 269.70 -9.80 279.50 2285 ---- ---- ---- ---- 273.30 -9.90 283.20 2290 ---- ---- ---- ---- 277.00 -10.00 287.00 2295 ---- ---- ---- ---- 280.70 -10.00 290.70 2300 ---- ---- ---- ---- 284.40 -10.10 294.50 2305 ---- ---- ---- ---- 288.10 -10.20 298.30 2310 ---- ---- ---- ---- 291.90 -10.20 302.10 2315 ---- ---- ---- ---- 295.60 -10.30 305.90 2320 ---- ---- ---- ---- 299.40 -10.30 309.70 2325 ---- ---- ---- ---- 303.20 -10.30 313.50 2330 ---- ---- ---- ---- 307.00 -10.40 317.40 2340 ---- ---- ---- ---- 314.60 -10.50 325.10 2350 ---- ---- ---- ---- 322.30 -10.70 333.00 2360 ---- ---- ---- ---- 330.10 -10.70 340.80 2370 ---- ---- ---- ---- 337.90 -10.80 348.70 2375 ---- ---- ---- ---- 341.80 -10.90 352.70 2380 ---- ---- ---- ---- 345.70 -11.00 356.70 2390 ---- ---- ---- ---- 353.70 -11.00 364.70 2400 ---- ---- ---- ---- 361.60 -11.10 372.70 2410 ---- ---- ---- ---- 369.60 -11.20 380.80 2420 ---- ---- ---- ---- 377.70 -11.30 389.00 2425 ---- ---- ---- ---- 381.70 -11.40 393.10 2430 ---- ---- ---- ---- 385.80 -11.40 397.20 2450 ---- ---- ---- ---- 402.10 -11.60 413.70 2475 ---- ---- ---- ---- 422.70 -11.80 434.50 2500 ---- ---- ---- ---- 443.60 -12.00 455.60 2525 ---- ---- ---- ---- 464.80 -12.20 477.00 2550 ---- ---- ---- ---- 486.10 -12.40 498.50 2575 ---- ---- ---- ---- 507.70 -12.50 520.20 2600 ---- ---- ---- ---- 529.40 -12.80 542.20 2625 ---- ---- ---- ---- 551.40 -12.80 564.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 13.20 -1.00 14.20 1525 ---- ---- ---- ---- 14.80 -1.10 15.90 1550 ---- ---- ---- ---- 16.50 -1.20 17.70 1575 ---- ---- ---- ---- 18.40 -1.30 19.70 1600 ---- ---- ---- ---- 20.40 -1.50 21.90 1625 ---- ---- ---- ---- 22.60 -1.70 24.30 1650 ---- ---- ---- ---- 25.10 -1.80 26.90 1675 ---- ---- ---- ---- 27.70 -2.00 29.70 1690 ---- ---- ---- ---- 29.40 -2.10 31.50 1700 ---- ---- ---- ---- 30.60 -2.20 32.80 1710 ---- ---- ---- ---- 31.80 -2.30 34.10 1720 ---- ---- ---- ---- 33.10 -2.30 35.40 1725 ---- ---- ---- ---- 33.70 -2.40 36.10 1730 ---- ---- ---- ---- 34.40 -2.40 36.80 1740 ---- ---- ---- ---- 35.80 -2.50 38.30 1750 ---- ---- ---- ---- 37.20 -2.60 39.80 1760 ---- ---- ---- ---- 38.70 -2.70 41.40 1770 ---- ---- ---- ---- 40.30 -2.70 43.00 1775 ---- ---- ---- ---- 41.10 -2.80 43.90 1780 ---- ---- ---- ---- 41.90 -2.90 44.80 1790 ---- ---- ---- ---- 43.60 -3.00 46.60 1795 ---- ---- ---- ---- 44.50 -3.00 47.50 1800 ---- ---- ---- ---- 45.40 -3.10 48.50 1805 ---- ---- ---- ---- 46.30 -3.10 49.40 1810 ---- ---- ---- ---- 47.20 -3.20 50.40 1815 ---- ---- ---- ---- 48.20 -3.20 51.40 1820 ---- ---- ---- ---- 49.20 -3.30 52.50 1825 ---- ---- ---- ---- 50.20 -3.30 53.50 1830 ---- ---- ---- ---- 51.20 -3.40 54.60 1835 ---- ---- ---- ---- 52.30 -3.40 55.70 1840 ---- ---- ---- ---- 53.30 -3.60 56.90 1845 ---- ---- ---- ---- 54.50 -3.50 58.00 1850 ---- ---- ---- ---- 55.60 -3.60 59.20 1855 ---- ---- ---- ---- 56.80 -3.70 60.50 1860 ---- ---- ---- ---- 57.90 -3.80 61.70 1865 ---- ---- ---- ---- 59.20 -3.80 63.00 1870 ---- ---- ---- ---- 60.40 -3.90 64.30 1875 ---- ---- ---- ---- 61.70 -3.90 65.60 1880 ---- ---- ---- ---- 63.00 -4.00 67.00 1885 ---- ---- ---- ---- 64.30 -4.10 68.40 1890 ---- ---- ---- ---- 65.70 -4.20 69.90 1895 ---- ---- ---- ---- 67.10 -4.20 71.30 1900 ---- ---- ---- ---- 68.50 -4.30 72.80 1905 ---- ---- ---- ---- 70.00 -4.40 74.40 1910 ---- ---- ---- ---- 71.50 -4.40 75.90 1915 ---- ---- ---- ---- 73.00 -4.50 77.50 1920 ---- ---- ---- ---- 74.60 -4.50 79.10 1925 ---- ---- ---- ---- 76.10 -4.70 80.80 1930 ---- ---- ---- ---- 77.70 -4.80 82.50 1935 ---- ---- ---- ---- 79.40 -4.80 84.20 1940 ---- ---- ---- ---- 81.10 -4.80 85.90 1945 ---- ---- ---- ---- 82.70 -5.00 87.70 1950 ---- ---- ---- ---- 84.50 -5.00 89.50 1955 ---- ---- ---- ---- 86.20 -5.10 91.30 1960 ---- ---- ---- ---- 88.00 -5.20 93.20 1965 ---- ---- ---- ---- 89.80 -5.20 95.00 1970 ---- ---- ---- ---- 91.60 -5.30 96.90 1975 ---- ---- ---- ---- 93.50 -5.40 98.90 1980 ---- ---- ---- ---- 95.40 -5.40 100.80 1985 ---- ---- ---- ---- 97.30 -5.50 102.80 1990 ---- ---- ---- ---- 99.20 -5.60 104.80 1995 ---- ---- ---- ---- 101.20 -5.60 106.80 2000 ---- ---- ---- ---- 103.10 -5.80 108.90 2005 ---- ---- ---- ---- 105.20 -5.80 111.00 2010 ---- ---- ---- ---- 107.20 -5.90 113.10 2015 ---- ---- ---- ---- 109.30 -6.00 115.30 2020 ---- ---- ---- ---- 111.40 -6.10 117.50 2025 ---- ---- ---- ---- 113.60 -6.10 119.70 2030 ---- ---- ---- ---- 115.80 -6.20 122.00 2035 ---- ---- ---- ---- 118.00 -6.30 124.30 2040 ---- ---- ---- ---- 120.30 -6.40 126.70 2045 ---- ---- ---- ---- 122.60 -6.50 129.10 2050 ---- ---- ---- ---- 125.00 -6.50 131.50 2055 ---- ---- ---- ---- 127.40 -6.60 134.00 2060 ---- ---- ---- ---- 129.80 -6.70 136.50 2065 ---- ---- ---- ---- 132.30 -6.70 139.00 2070 ---- ---- ---- ---- 134.70 -6.90 141.60 2075 ---- ---- ---- ---- 137.30 -6.90 144.20 2080 ---- ---- ---- ---- 139.80 -7.00 146.80 2085 ---- ---- ---- ---- 142.40 -7.00 149.40 2090 ---- ---- ---- ---- 145.00 -7.10 152.10 2095 ---- ---- ---- ---- 147.60 -7.20 154.80 2100 ---- ---- ---- ---- 150.20 -7.30 157.50 2105 ---- ---- ---- ---- 152.90 -7.40 160.30 2110 ---- ---- ---- ---- 155.60 -7.40 163.00 2115 ---- ---- ---- ---- 158.30 -7.50 165.80 2120 ---- ---- ---- ---- 161.00 -7.60 168.60 2125 ---- ---- ---- ---- 163.80 -7.60 171.40 2130 ---- ---- ---- ---- 166.50 -7.80 174.30 2135 ---- ---- ---- ---- 169.30 -7.90 177.20 2140 ---- ---- ---- ---- 172.20 -7.90 180.10 2145 ---- ---- ---- ---- 175.00 -8.00 183.00 2150 ---- ---- ---- ---- 177.90 -8.00 185.90 2155 ---- ---- ---- ---- 180.80 -8.10 188.90 2160 ---- ---- ---- ---- 183.70 -8.20 191.90 2165 ---- ---- ---- ---- 186.60 -8.30 194.90 2170 ---- ---- ---- ---- 189.60 -8.30 197.90 2175 ---- ---- ---- ---- 192.50 -8.40 200.90 2180 ---- ---- ---- ---- 195.50 -8.50 204.00 2185 ---- ---- ---- ---- 198.60 -8.50 207.10 2190 ---- ---- ---- ---- 201.60 -8.60 210.20 2195 ---- ---- ---- ---- 204.60 -8.70 213.30 2200 ---- ---- ---- ---- 207.70 -8.80 216.50 2205 ---- ---- ---- ---- 210.80 -8.90 219.70 2210 ---- ---- ---- ---- 213.90 -8.90 222.80 2215 ---- ---- ---- ---- 217.10 -9.00 226.10 2220 ---- ---- ---- ---- 220.20 -9.10 229.30 2225 ---- ---- ---- ---- 223.40 -9.10 232.50 2230 ---- ---- ---- ---- 226.60 -9.20 235.80 2235 ---- ---- ---- ---- 229.80 -9.30 239.10 2240 ---- ---- ---- ---- 233.10 -9.30 242.40 2245 ---- ---- ---- ---- 236.30 -9.40 245.70 2250 ---- ---- ---- ---- 239.60 -9.40 249.00 2255 ---- ---- ---- ---- 242.90 -9.50 252.40 2260 ---- ---- ---- ---- 246.20 -9.60 255.80 2265 ---- ---- ---- ---- 249.50 -9.70 259.20 2270 ---- ---- ---- ---- 252.90 -9.70 262.60 2275 ---- ---- ---- ---- 256.20 -9.80 266.00 2280 ---- ---- ---- ---- 259.60 -9.90 269.50 2285 ---- ---- ---- ---- 263.00 -9.90 272.90 2290 ---- ---- ---- ---- 266.40 -10.00 276.40 2295 ---- ---- ---- ---- 269.90 -10.00 279.90 2300 ---- ---- ---- ---- 273.30 -10.10 283.40 2305 ---- ---- ---- ---- 276.80 -10.20 287.00 2310 ---- ---- ---- ---- 280.30 -10.20 290.50 2315 ---- ---- ---- ---- 283.80 -10.30 294.10 2320 ---- ---- ---- ---- 287.30 -10.40 297.70 2325 ---- ---- ---- ---- 290.90 -10.40 301.30 2330 ---- ---- ---- ---- 294.40 -10.50 304.90 2335 ---- ---- ---- ---- 298.00 -10.50 308.50 2340 ---- ---- ---- ---- 301.60 -10.60 312.20 2350 ---- ---- ---- ---- 308.80 -10.70 319.50 2360 ---- ---- ---- ---- 316.10 -10.80 326.90 2370 ---- ---- ---- ---- 323.40 -10.90 334.30 2375 ---- ---- ---- ---- 327.10 -11.00 338.10 2380 ---- ---- ---- ---- 330.80 -11.10 341.90 2390 ---- ---- ---- ---- 338.30 -11.10 349.40 2400 ---- ---- ---- ---- 345.80 -11.30 357.10 2410 ---- ---- ---- ---- 353.40 -11.40 364.80 2420 ---- ---- ---- ---- 361.00 -11.50 372.50 2425 ---- ---- ---- ---- 364.80 -11.60 376.40 2430 ---- ---- ---- ---- 368.70 -11.60 380.30 2440 ---- ---- ---- ---- 376.40 -11.70 388.10 2450 ---- ---- ---- ---- 384.20 -11.80 396.00 2475 ---- ---- ---- ---- 403.90 -12.10 416.00 2500 ---- ---- ---- ---- 423.90 -12.30 436.20 2525 ---- ---- ---- ---- 444.20 -12.60 456.80 2550 ---- ---- ---- ---- 464.80 -12.80 477.60 2575 ---- ---- ---- ---- 485.60 -13.00 498.60 2600 ---- ---- ---- ---- 506.70 -13.20 519.90 2625 ---- ---- ---- ---- 528.00 -13.40 541.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 1025 ---- ---- ---- ---- .60 UNCH .60 1050 ---- ---- ---- ---- .70 -.10 .80 1075 ---- ---- ---- ---- .90 -.10 1.00 1100 ---- ---- ---- ---- 1.10 -.10 1.20 1125 ---- ---- ---- ---- 1.30 -.10 1.40 1130 ---- ---- ---- ---- 1.40 -.10 1.50 1140 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.60 -.10 1.70 1160 ---- ---- ---- ---- 1.70 -.20 1.90 1170 ---- ---- ---- ---- 1.80 -.20 2.00 1175 ---- ---- ---- ---- 1.90 -.20 2.10 1180 ---- ---- ---- ---- 2.00 -.20 2.20 1190 ---- ---- ---- ---- 2.10 -.20 2.30 1200 ---- ---- ---- ---- 2.30 -.20 2.50 1210 ---- ---- ---- ---- 2.50 -.20 2.70 1220 ---- ---- ---- ---- 2.60 -.30 2.90 1225 ---- ---- ---- ---- 2.70 -.30 3.00 1230 ---- ---- ---- ---- 2.80 -.30 3.10 1235 ---- ---- ---- ---- 2.90 -.30 3.20 1240 ---- ---- ---- ---- 3.00 -.30 3.30 1245 ---- ---- ---- ---- 3.10 -.30 3.40 1250 ---- ---- ---- ---- 3.20 -.30 3.50 70 1255 ---- ---- ---- ---- 3.30 -.30 3.60 1260 ---- ---- ---- ---- 3.40 -.30 3.70 1265 ---- ---- ---- ---- 3.60 -.30 3.90 1270 ---- ---- ---- ---- 3.70 -.30 4.00 1275 ---- ---- ---- ---- 3.80 -.30 4.10 1280 ---- ---- ---- ---- 3.90 -.40 4.30 1285 ---- ---- ---- ---- 4.10 -.30 4.40 1290 ---- ---- ---- ---- 4.20 -.30 4.50 1295 ---- ---- ---- ---- 4.30 -.40 4.70 1300 ---- ---- ---- ---- 4.50 -.30 4.80 1305 ---- ---- ---- ---- 4.60 -.40 5.00 1310 ---- ---- ---- ---- 4.80 -.40 5.20 1315 ---- ---- ---- ---- 4.90 -.40 5.30 1320 ---- ---- ---- ---- 5.10 -.40 5.50 1325 ---- ---- ---- ---- 5.20 -.50 5.70 1330 ---- ---- ---- ---- 5.40 -.40 5.80 1335 ---- ---- ---- ---- 5.60 -.40 6.00 1340 ---- ---- ---- ---- 5.70 -.50 6.20 1345 ---- ---- ---- ---- 5.90 -.50 6.40 1350 ---- ---- ---- ---- 6.10 -.50 6.60 1355 ---- ---- ---- ---- 6.30 -.50 6.80 1360 ---- ---- ---- ---- 6.50 -.50 7.00 1365 ---- ---- ---- ---- 6.70 -.50 7.20 1370 ---- ---- ---- ---- 6.90 -.50 7.40 1375 ---- ---- ---- ---- 7.10 -.50 7.60 1380 ---- ---- ---- ---- 7.30 -.50 7.80 1385 ---- ---- ---- ---- 7.50 -.60 8.10 1390 ---- ---- ---- ---- 7.70 -.60 8.30 1395 ---- ---- ---- ---- 7.90 -.60 8.50 1400 ---- ---- ---- ---- 8.10 -.70 8.80 1405 ---- ---- ---- ---- 8.40 -.60 9.00 1410 ---- ---- ---- ---- 8.60 -.70 9.30 1415 ---- ---- ---- ---- 8.90 -.60 9.50 1420 ---- ---- ---- ---- 9.10 -.70 9.80 1425 ---- ---- ---- ---- 9.40 -.70 10.10 1430 ---- ---- ---- ---- 9.60 -.80 10.40 1435 ---- ---- ---- ---- 9.90 -.80 10.70 1440 ---- ---- ---- ---- 10.20 -.70 10.90 1445 ---- ---- ---- ---- 10.40 -.80 11.20 1450 ---- ---- ---- ---- 10.70 -.80 11.50 1455 ---- ---- ---- ---- 11.00 -.90 11.90 1460 ---- ---- ---- ---- 11.30 -.90 12.20 1465 ---- ---- ---- ---- 11.60 -.90 12.50 1470 ---- ---- ---- ---- 11.90 -.90 12.80 1475 ---- ---- ---- ---- 12.20 -1.00 13.20 1480 ---- ---- ---- ---- 12.60 -.90 13.50 1485 ---- ---- ---- ---- 12.90 -.90 13.80 1490 ---- ---- ---- ---- 13.20 -1.00 14.20 1495 ---- ---- ---- ---- 13.60 -1.00 14.60 1500 ---- ---- ---- ---- 13.90 -1.00 14.90 1505 ---- ---- ---- ---- 14.30 -1.00 15.30 1510 ---- ---- ---- ---- 14.60 -1.10 15.70 1515 ---- ---- ---- ---- 15.00 -1.10 16.10 1520 ---- ---- ---- ---- 15.40 -1.10 16.50 1525 ---- ---- ---- ---- 15.70 -1.20 16.90 1530 ---- ---- ---- ---- 16.10 -1.20 17.30 1535 ---- ---- ---- ---- 16.50 -1.20 17.70 1540 ---- ---- ---- ---- 16.90 -1.20 18.10 1545 ---- ---- ---- ---- 17.30 -1.30 18.60 1550 ---- ---- ---- ---- 17.70 -1.30 19.00 1555 ---- ---- ---- ---- 18.20 -1.30 19.50 1560 ---- ---- ---- ---- 18.60 -1.30 19.90 1565 ---- ---- ---- ---- 19.00 -1.40 20.40 1570 ---- ---- ---- ---- 19.50 -1.40 20.90 1575 ---- ---- ---- ---- 19.90 -1.40 21.30 1580 ---- ---- ---- ---- 20.40 -1.40 21.80 1585 ---- ---- ---- ---- 20.80 -1.50 22.30 1590 ---- ---- ---- ---- 21.30 -1.50 22.80 1595 ---- ---- ---- ---- 21.80 -1.50 23.30 1600 ---- ---- ---- ---- 22.30 -1.60 23.90 1605 ---- ---- ---- ---- 22.80 -1.60 24.40 1610 ---- ---- ---- ---- 23.30 -1.60 24.90 1615 ---- ---- ---- ---- 23.80 -1.70 25.50 1620 ---- ---- ---- ---- 24.30 -1.70 26.00 1625 ---- ---- ---- ---- 24.80 -1.80 26.60 1630 ---- ---- ---- ---- 25.30 -1.80 27.10 1635 ---- ---- ---- ---- 25.90 -1.80 27.70 1640 ---- ---- ---- ---- 26.40 -1.90 28.30 1645 ---- ---- ---- ---- 27.00 -1.90 28.90 1650 ---- ---- ---- ---- 27.50 -1.90 29.40 1655 ---- ---- ---- ---- 28.10 -1.90 30.00 1660 ---- ---- ---- ---- 28.70 -2.00 30.70 1665 ---- ---- ---- ---- 29.30 -2.00 31.30 1670 ---- ---- ---- ---- 29.80 -2.10 31.90 1675 ---- ---- ---- ---- 30.40 -2.10 32.50 1680 ---- ---- ---- ---- 31.00 -2.20 33.20 1685 ---- ---- ---- ---- 31.70 -2.10 33.80 1690 ---- ---- ---- ---- 32.30 -2.20 34.50 1695 ---- ---- ---- ---- 32.90 -2.20 35.10 1700 ---- ---- ---- ---- 33.50 -2.30 35.80 100 1705 ---- ---- ---- ---- 34.20 -2.30 36.50 1710 ---- ---- ---- ---- 34.80 -2.40 37.20 1715 ---- ---- ---- ---- 35.50 -2.40 37.90 1720 ---- ---- ---- ---- 36.20 -2.40 38.60 1725 ---- ---- ---- ---- 36.80 -2.50 39.30 1730 ---- ---- ---- ---- 37.50 -2.60 40.10 1735 ---- ---- ---- ---- 38.20 -2.60 40.80 1740 ---- ---- ---- ---- 39.00 -2.60 41.60 1745 ---- ---- ---- ---- 39.70 -2.60 42.30 1750 ---- ---- ---- ---- 40.40 -2.70 43.10 1755 ---- ---- ---- ---- 41.20 -2.70 43.90 1760 ---- ---- ---- ---- 41.90 -2.80 44.70 1765 ---- ---- ---- ---- 42.70 -2.90 45.60 1770 ---- ---- ---- ---- 43.50 -2.90 46.40 1775 ---- ---- ---- ---- 44.30 -3.00 47.30 1780 ---- ---- ---- ---- 45.20 -2.90 48.10 1785 ---- ---- ---- ---- 46.00 -3.00 49.00 1790 ---- ---- ---- ---- 46.90 -3.10 50.00 1795 ---- ---- ---- ---- 47.80 -3.10 50.90 1800 ---- ---- ---- ---- 48.70 -3.10 51.80 1805 ---- ---- ---- ---- 49.60 -3.20 52.80 1810 ---- ---- ---- ---- 50.50 -3.30 53.80 1815 ---- ---- ---- ---- 51.50 -3.30 54.80 1820 ---- ---- ---- ---- 52.50 -3.40 55.90 1825 ---- ---- ---- ---- 53.50 -3.40 56.90 1830 ---- ---- ---- ---- 54.50 -3.50 58.00 1835 ---- ---- ---- ---- 55.60 -3.50 59.10 1840 ---- ---- ---- ---- 56.70 -3.60 60.30 1845 ---- ---- ---- ---- 57.80 -3.60 61.40 1850 ---- ---- ---- ---- 58.90 -3.70 62.60 1855 ---- ---- ---- ---- 60.10 -3.80 63.90 1860 ---- ---- ---- ---- 61.30 -3.80 65.10 1865 ---- ---- ---- ---- 62.50 -3.90 66.40 1870 ---- ---- ---- ---- 63.70 -4.00 67.70 1875 ---- ---- ---- ---- 65.00 -4.00 69.00 1880 ---- ---- ---- ---- 66.30 -4.10 70.40 1885 ---- ---- ---- ---- 67.70 -4.10 71.80 1890 ---- ---- ---- ---- 69.10 -4.20 73.30 1895 ---- ---- ---- ---- 70.50 -4.30 74.80 1900 ---- ---- ---- ---- 71.90 -4.40 76.30 1905 ---- ---- ---- ---- 73.40 -4.40 77.80 1910 ---- ---- ---- ---- 74.90 -4.50 79.40 1915 ---- ---- ---- ---- 76.40 -4.60 81.00 1920 ---- ---- ---- ---- 78.00 -4.60 82.60 1925 ---- ---- ---- ---- 79.60 -4.70 84.30 1930 ---- ---- ---- ---- 81.20 -4.80 86.00 1935 ---- ---- ---- ---- 82.90 -4.80 87.70 1940 ---- ---- ---- ---- 84.60 -4.90 89.50 1945 ---- ---- ---- ---- 86.30 -5.00 91.30 1950 ---- ---- ---- ---- 88.10 -5.00 93.10 1955 ---- ---- ---- ---- 89.90 -5.10 95.00 1960 ---- ---- ---- ---- 91.70 -5.20 96.90 1965 ---- ---- ---- ---- 93.60 -5.20 98.80 1970 ---- ---- ---- ---- 95.40 -5.40 100.80 1975 ---- ---- ---- ---- 97.40 -5.40 102.80 1980 ---- ---- ---- ---- 99.30 -5.50 104.80 1985 ---- ---- ---- ---- 101.30 -5.50 106.80 1990 ---- ---- ---- ---- 103.30 -5.60 108.90 1995 ---- ---- ---- ---- 105.30 -5.70 111.00 2000 ---- ---- ---- ---- 107.40 -5.70 113.10 2005 ---- ---- ---- ---- 109.40 -5.90 115.30 2010 ---- ---- ---- ---- 111.60 -5.90 117.50 2015 ---- ---- ---- ---- 113.70 -6.00 119.70 2020 ---- ---- ---- ---- 115.90 -6.10 122.00 2025 ---- ---- ---- ---- 118.10 -6.20 124.30 2030 ---- ---- ---- ---- 120.30 -6.30 126.60 2035 ---- ---- ---- ---- 122.60 -6.30 128.90 2040 ---- ---- ---- ---- 124.90 -6.40 131.30 2045 ---- ---- ---- ---- 127.30 -6.40 133.70 2050 ---- ---- ---- ---- 129.60 -6.50 136.10 2055 ---- ---- ---- ---- 132.00 -6.60 138.60 2060 ---- ---- ---- ---- 134.40 -6.70 141.10 2065 ---- ---- ---- ---- 136.90 -6.80 143.70 2070 ---- ---- ---- ---- 139.40 -6.80 146.20 2075 ---- ---- ---- ---- 141.90 -6.90 148.80 2080 ---- ---- ---- ---- 144.50 -7.00 151.50 2085 ---- ---- ---- ---- 147.10 -7.00 154.10 2090 ---- ---- ---- ---- 149.70 -7.10 156.80 2095 ---- ---- ---- ---- 152.40 -7.20 159.60 2100 ---- ---- ---- ---- 155.10 -7.20 162.30 2105 ---- ---- ---- ---- 157.80 -7.40 165.20 2110 ---- ---- ---- ---- 160.60 -7.40 168.00 2115 ---- ---- ---- ---- 163.40 -7.50 170.90 2120 ---- ---- ---- ---- 166.20 -7.60 173.80 2125 ---- ---- ---- ---- 169.10 -7.60 176.70 2130 ---- ---- ---- ---- 172.00 -7.70 179.70 2135 ---- ---- ---- ---- 174.90 -7.80 182.70 2140 ---- ---- ---- ---- 177.90 -7.80 185.70 2145 ---- ---- ---- ---- 180.80 -8.00 188.80 2150 ---- ---- ---- ---- 183.90 -8.00 191.90 2155 ---- ---- ---- ---- 186.90 -8.10 195.00 2160 ---- ---- ---- ---- 190.00 -8.10 198.10 2165 ---- ---- ---- ---- 193.10 -8.20 201.30 2170 ---- ---- ---- ---- 196.20 -8.30 204.50 2175 ---- ---- ---- ---- 199.40 -8.30 207.70 2180 ---- ---- ---- ---- 202.60 -8.40 211.00 2185 ---- ---- ---- ---- 205.80 -8.40 214.20 2190 ---- ---- ---- ---- 209.00 -8.50 217.50 2195 ---- ---- ---- ---- 212.30 -8.60 220.90 2200 ---- ---- ---- ---- 215.50 -8.70 224.20 2205 ---- ---- ---- ---- 218.80 -8.80 227.60 2210 ---- ---- ---- ---- 222.20 -8.80 231.00 2215 ---- ---- ---- ---- 225.50 -8.90 234.40 2220 ---- ---- ---- ---- 228.90 -8.90 237.80 2225 ---- ---- ---- ---- 232.30 -9.00 241.30 2230 ---- ---- ---- ---- 235.70 -9.10 244.80 2235 ---- ---- ---- ---- 239.10 -9.10 248.20 2240 ---- ---- ---- ---- 242.60 -9.20 251.80 2245 ---- ---- ---- ---- 246.00 -9.30 255.30 2250 ---- ---- ---- ---- 249.50 -9.30 258.80 2255 ---- ---- ---- ---- 253.00 -9.40 262.40 2260 ---- ---- ---- ---- 256.50 -9.50 266.00 2265 ---- ---- ---- ---- 260.10 -9.50 269.60 2270 ---- ---- ---- ---- 263.60 -9.60 273.20 2275 ---- ---- ---- ---- 267.20 -9.60 276.80 2280 ---- ---- ---- ---- 270.80 -9.70 280.50 2285 ---- ---- ---- ---- 274.40 -9.70 284.10 2290 ---- ---- ---- ---- 278.00 -9.80 287.80 2295 ---- ---- ---- ---- 281.60 -9.90 291.50 2300 ---- ---- ---- ---- 285.20 -9.90 295.10 2305 ---- ---- ---- ---- 288.90 -10.00 298.90 2310 ---- ---- ---- ---- 292.60 -10.00 302.60 2315 ---- ---- ---- ---- 296.20 -10.10 306.30 2320 ---- ---- ---- ---- 299.90 -10.10 310.00 2325 ---- ---- ---- ---- 303.60 -10.20 313.80 2330 ---- ---- ---- ---- 307.30 -10.30 317.60 2335 ---- ---- ---- ---- 311.10 -10.30 321.40 2340 ---- ---- ---- ---- 314.80 -10.40 325.20 2345 ---- ---- ---- ---- 318.60 -10.40 329.00 2350 ---- ---- ---- ---- 322.30 -10.50 332.80 2355 ---- ---- ---- ---- 326.10 -10.50 336.60 2360 ---- ---- ---- ---- 329.90 -10.60 340.50 2365 ---- ---- ---- ---- 333.70 -10.60 344.30 2370 ---- ---- ---- ---- 337.50 -10.70 348.20 2375 ---- ---- ---- ---- 341.30 -10.70 352.00 2380 ---- ---- ---- ---- 345.20 -10.70 355.90 2390 ---- ---- ---- ---- 352.90 -10.80 363.70 2400 ---- ---- ---- ---- 360.60 -11.00 371.60 2410 ---- ---- ---- ---- 368.40 -11.10 379.50 2420 ---- ---- ---- ---- 376.30 -11.10 387.40 2425 ---- ---- ---- ---- 380.20 -11.20 391.40 2430 ---- ---- ---- ---- 384.20 -11.20 395.40 2440 ---- ---- ---- ---- 392.10 -11.30 403.40 2450 ---- ---- ---- ---- 400.00 -11.40 411.40 2460 ---- ---- ---- ---- 408.00 -11.50 419.50 2470 ---- ---- ---- ---- 416.10 -11.60 427.70 2475 ---- ---- ---- ---- 420.10 -11.60 431.70 2500 ---- ---- ---- ---- 440.40 -11.80 452.20 2525 ---- ---- ---- ---- 460.90 -12.10 473.00 2550 ---- ---- ---- ---- 481.60 -12.30 493.90 2575 ---- ---- ---- ---- 502.60 -12.40 515.00 2600 ---- ---- ---- ---- 523.70 -12.60 536.30 2625 ---- ---- ---- ---- 545.00 -12.80 557.80 2650 ---- ---- ---- ---- 566.40 -13.00 579.40 3000 ---- ---- ---- ---- 881.80 -14.90 896.70 3500 ---- ---- ---- ---- 1364.20 -16.70 1380.90 4000 ---- ---- ---- ---- 1863.40 -17.10 1880.50 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 -.10 1.70 1050 ---- ---- ---- ---- 1.90 -.20 2.10 1075 ---- ---- ---- ---- 2.30 -.10 2.40 1100 ---- ---- ---- ---- 2.70 -.10 2.80 1125 ---- ---- ---- ---- 3.10 -.20 3.30 1150 ---- ---- ---- ---- 3.60 -.30 3.90 1175 ---- ---- ---- ---- 4.20 -.30 4.50 1200 ---- ---- ---- ---- 4.80 -.30 5.10 1220 ---- ---- ---- ---- 5.40 -.30 5.70 1225 ---- ---- ---- ---- 5.50 -.40 5.90 1230 ---- ---- ---- ---- 5.70 -.40 6.10 1240 ---- ---- ---- ---- 6.00 -.40 6.40 1250 ---- ---- ---- ---- 6.30 -.40 6.70 1260 ---- ---- ---- ---- 6.70 -.40 7.10 1270 ---- ---- ---- ---- 7.00 -.50 7.50 1275 ---- ---- ---- ---- 7.20 -.50 7.70 1280 ---- ---- ---- ---- 7.40 -.50 7.90 1290 ---- ---- ---- ---- 7.80 -.50 8.30 1300 ---- ---- ---- ---- 8.20 -.50 8.70 1310 ---- ---- ---- ---- 8.60 -.60 9.20 1315 ---- ---- ---- ---- 8.80 -.60 9.40 1320 ---- ---- ---- ---- 9.00 -.60 9.60 1325 ---- ---- ---- ---- 9.30 -.60 9.90 1330 ---- ---- ---- ---- 9.50 -.60 10.10 1335 ---- ---- ---- ---- 9.70 -.70 10.40 1340 ---- ---- ---- ---- 10.00 -.60 10.60 1345 ---- ---- ---- ---- 10.20 -.70 10.90 1350 ---- ---- ---- ---- 10.50 -.60 11.10 1355 ---- ---- ---- ---- 10.70 -.70 11.40 1360 ---- ---- ---- ---- 11.00 -.70 11.70 1365 ---- ---- ---- ---- 11.20 -.80 12.00 1370 ---- ---- ---- ---- 11.50 -.70 12.20 1375 ---- ---- ---- ---- 11.80 -.70 12.50 1380 ---- ---- ---- ---- 12.10 -.70 12.80 1385 ---- ---- ---- ---- 12.30 -.80 13.10 1390 ---- ---- ---- ---- 12.60 -.80 13.40 1395 ---- ---- ---- ---- 12.90 -.80 13.70 1400 ---- ---- ---- ---- 13.20 -.90 14.10 1405 ---- ---- ---- ---- 13.50 -.90 14.40 1410 ---- ---- ---- ---- 13.80 -.90 14.70 1415 ---- ---- ---- ---- 14.20 -.80 15.00 1420 ---- ---- ---- ---- 14.50 -.90 15.40 1425 ---- ---- ---- ---- 14.80 -.90 15.70 1430 ---- ---- ---- ---- 15.10 -1.00 16.10 1435 ---- ---- ---- ---- 15.50 -.90 16.40 1440 ---- ---- ---- ---- 15.80 -1.00 16.80 1445 ---- ---- ---- ---- 16.20 -1.00 17.20 1450 ---- ---- ---- ---- 16.50 -1.10 17.60 1455 ---- ---- ---- ---- 16.90 -1.00 17.90 1460 ---- ---- ---- ---- 17.30 -1.00 18.30 1465 ---- ---- ---- ---- 17.70 -1.00 18.70 1470 ---- ---- ---- ---- 18.00 -1.10 19.10 1475 ---- ---- ---- ---- 18.40 -1.10 19.50 1480 ---- ---- ---- ---- 18.80 -1.20 20.00 1485 ---- ---- ---- ---- 19.20 -1.20 20.40 1490 ---- ---- ---- ---- 19.60 -1.20 20.80 1495 ---- ---- ---- ---- 20.10 -1.20 21.30 1500 ---- ---- ---- ---- 20.50 -1.20 21.70 1505 ---- ---- ---- ---- 20.90 -1.30 22.20 1510 ---- ---- ---- ---- 21.40 -1.20 22.60 1515 ---- ---- ---- ---- 21.80 -1.30 23.10 1520 ---- ---- ---- ---- 22.30 -1.30 23.60 1525 ---- ---- ---- ---- 22.70 -1.40 24.10 1530 ---- ---- ---- ---- 23.20 -1.40 24.60 1535 ---- ---- ---- ---- 23.70 -1.40 25.10 1540 ---- ---- ---- ---- 24.20 -1.40 25.60 1545 ---- ---- ---- ---- 24.70 -1.50 26.20 1550 ---- ---- ---- ---- 25.20 -1.50 26.70 1555 ---- ---- ---- ---- 25.70 -1.50 27.20 1560 ---- ---- ---- ---- 26.20 -1.60 27.80 1565 ---- ---- ---- ---- 26.80 -1.50 28.30 1570 ---- ---- ---- ---- 27.30 -1.60 28.90 1575 ---- ---- ---- ---- 27.90 -1.60 29.50 1580 ---- ---- ---- ---- 28.40 -1.70 30.10 1585 ---- ---- ---- ---- 29.00 -1.70 30.70 1590 ---- ---- ---- ---- 29.60 -1.70 31.30 1595 ---- ---- ---- ---- 30.20 -1.70 31.90 1600 ---- ---- ---- ---- 30.70 -1.80 32.50 1605 ---- ---- ---- ---- 31.30 -1.80 33.10 1610 ---- ---- ---- ---- 31.90 -1.90 33.80 1615 ---- ---- ---- ---- 32.60 -1.80 34.40 1620 ---- ---- ---- ---- 33.20 -1.90 35.10 1625 ---- ---- ---- ---- 33.80 -1.90 35.70 1630 ---- ---- ---- ---- 34.40 -2.00 36.40 1635 ---- ---- ---- ---- 35.10 -2.00 37.10 1640 ---- ---- ---- ---- 35.70 -2.10 37.80 1645 ---- ---- ---- ---- 36.40 -2.00 38.40 1650 ---- ---- ---- ---- 37.10 -2.00 39.10 1655 ---- ---- ---- ---- 37.70 -2.20 39.90 1660 ---- ---- ---- ---- 38.40 -2.20 40.60 1665 ---- ---- ---- ---- 39.10 -2.20 41.30 1670 ---- ---- ---- ---- 39.80 -2.20 42.00 1675 ---- ---- ---- ---- 40.50 -2.30 42.80 1680 ---- ---- ---- ---- 41.20 -2.30 43.50 1685 ---- ---- ---- ---- 41.90 -2.30 44.20 1690 ---- ---- ---- ---- 42.60 -2.40 45.00 1695 ---- ---- ---- ---- 43.40 -2.40 45.80 1700 ---- ---- ---- ---- 44.10 -2.40 46.50 1705 ---- ---- ---- ---- 44.80 -2.50 47.30 1710 ---- ---- ---- ---- 45.60 -2.50 48.10 1715 ---- ---- ---- ---- 46.30 -2.60 48.90 1720 ---- ---- ---- ---- 47.10 -2.60 49.70 1725 ---- ---- ---- ---- 47.90 -2.60 50.50 1730 ---- ---- ---- ---- 48.60 -2.70 51.30 1735 ---- ---- ---- ---- 49.40 -2.70 52.10 1740 ---- ---- ---- ---- 50.20 -2.70 52.90 1745 ---- ---- ---- ---- 51.00 -2.80 53.80 1750 ---- ---- ---- ---- 51.80 -2.80 54.60 1755 ---- ---- ---- ---- 52.60 -2.90 55.50 1760 ---- ---- ---- ---- 53.40 -2.90 56.30 1765 ---- ---- ---- ---- 54.30 -2.90 57.20 1770 ---- ---- ---- ---- 55.10 -3.00 58.10 1775 ---- ---- ---- ---- 55.90 -3.10 59.00 1780 ---- ---- ---- ---- 56.80 -3.10 59.90 1785 ---- ---- ---- ---- 57.70 -3.10 60.80 1790 ---- ---- ---- ---- 58.60 -3.10 61.70 1795 ---- ---- ---- ---- 59.50 -3.20 62.70 1800 ---- ---- ---- ---- 60.40 -3.20 63.60 1805 ---- ---- ---- ---- 61.30 -3.30 64.60 1810 ---- ---- ---- ---- 62.30 -3.30 65.60 1815 ---- ---- ---- ---- 63.20 -3.40 66.60 1820 ---- ---- ---- ---- 64.20 -3.40 67.60 1825 ---- ---- ---- ---- 65.20 -3.40 68.60 1830 ---- ---- ---- ---- 66.20 -3.50 69.70 1835 ---- ---- ---- ---- 67.20 -3.60 70.80 1840 ---- ---- ---- ---- 68.30 -3.60 71.90 1845 ---- ---- ---- ---- 69.30 -3.70 73.00 1850 ---- ---- ---- ---- 70.40 -3.70 74.10 1855 ---- ---- ---- ---- 71.50 -3.80 75.30 1860 ---- ---- ---- ---- 72.70 -3.80 76.50 1865 ---- ---- ---- ---- 73.80 -3.90 77.70 1870 ---- ---- ---- ---- 75.00 -3.90 78.90 1875 ---- ---- ---- ---- 76.20 -4.00 80.20 1880 ---- ---- ---- ---- 77.40 -4.10 81.50 1885 ---- ---- ---- ---- 78.70 -4.10 82.80 1890 ---- ---- ---- ---- 80.00 -4.10 84.10 1895 ---- ---- ---- ---- 81.30 -4.20 85.50 1900 ---- ---- ---- ---- 82.60 -4.30 86.90 1905 ---- ---- ---- ---- 84.00 -4.30 88.30 1910 ---- ---- ---- ---- 85.40 -4.30 89.70 1915 ---- ---- ---- ---- 86.80 -4.40 91.20 1920 ---- ---- ---- ---- 88.30 -4.40 92.70 1925 ---- ---- ---- ---- 89.80 -4.50 94.30 1930 ---- ---- ---- ---- 91.30 -4.60 95.90 1935 ---- ---- ---- ---- 92.90 -4.60 97.50 1940 ---- ---- ---- ---- 94.50 -4.60 99.10 1945 ---- ---- ---- ---- 96.10 -4.70 100.80 1950 ---- ---- ---- ---- 97.80 -4.70 102.50 1955 ---- ---- ---- ---- 99.40 -4.90 104.30 1960 ---- ---- ---- ---- 101.20 -4.90 106.10 1965 ---- ---- ---- ---- 102.90 -5.00 107.90 1970 ---- ---- ---- ---- 104.70 -5.00 109.70 1975 ---- ---- ---- ---- 106.50 -5.10 111.60 1980 ---- ---- ---- ---- 108.40 -5.10 113.50 1985 ---- ---- ---- ---- 110.20 -5.30 115.50 1990 ---- ---- ---- ---- 112.10 -5.30 117.40 1995 ---- ---- ---- ---- 114.10 -5.30 119.40 2000 ---- ---- ---- ---- 116.10 -5.40 121.50 2005 ---- ---- ---- ---- 118.10 -5.40 123.50 2010 ---- ---- ---- ---- 120.10 -5.50 125.60 2015 ---- ---- ---- ---- 122.20 -5.60 127.80 2020 ---- ---- ---- ---- 124.30 -5.60 129.90 2025 ---- ---- ---- ---- 126.40 -5.70 132.10 2030 ---- ---- ---- ---- 128.60 -5.80 134.40 2035 ---- ---- ---- ---- 130.70 -5.90 136.60 2040 ---- ---- ---- ---- 133.00 -5.90 138.90 2045 ---- ---- ---- ---- 135.20 -6.00 141.20 2050 ---- ---- ---- ---- 137.50 -6.10 143.60 2055 ---- ---- ---- ---- 139.80 -6.10 145.90 2060 ---- ---- ---- ---- 142.20 -6.20 148.40 2065 ---- ---- ---- ---- 144.50 -6.30 150.80 2070 ---- ---- ---- ---- 146.90 -6.40 153.30 2075 ---- ---- ---- ---- 149.40 -6.40 155.80 2080 ---- ---- ---- ---- 151.90 -6.40 158.30 2085 ---- ---- ---- ---- 154.40 -6.50 160.90 2090 ---- ---- ---- ---- 156.90 -6.60 163.50 2095 ---- ---- ---- ---- 159.40 -6.70 166.10 2100 ---- ---- ---- ---- 162.00 -6.70 168.70 2105 ---- ---- ---- ---- 164.60 -6.80 171.40 2110 ---- ---- ---- ---- 167.30 -6.80 174.10 2115 ---- ---- ---- ---- 170.00 -6.90 176.90 2120 ---- ---- ---- ---- 172.70 -6.90 179.60 2125 ---- ---- ---- ---- 175.40 -7.00 182.40 2130 ---- ---- ---- ---- 178.20 -7.10 185.30 2135 ---- ---- ---- ---- 181.00 -7.10 188.10 2140 ---- ---- ---- ---- 183.80 -7.20 191.00 2145 ---- ---- ---- ---- 186.60 -7.30 193.90 2150 ---- ---- ---- ---- 189.50 -7.30 196.80 2155 ---- ---- ---- ---- 192.40 -7.40 199.80 2160 ---- ---- ---- ---- 195.30 -7.50 202.80 2165 ---- ---- ---- ---- 198.30 -7.50 205.80 2170 ---- ---- ---- ---- 201.30 -7.60 208.90 2175 ---- ---- ---- ---- 204.30 -7.60 211.90 2180 ---- ---- ---- ---- 207.30 -7.70 215.00 2185 ---- ---- ---- ---- 210.40 -7.70 218.10 2190 ---- ---- ---- ---- 213.50 -7.80 221.30 2195 ---- ---- ---- ---- 216.60 -7.90 224.50 2200 ---- ---- ---- ---- 219.70 -7.90 227.60 2205 ---- ---- ---- ---- 222.90 -8.00 230.90 2210 ---- ---- ---- ---- 226.00 -8.10 234.10 2215 ---- ---- ---- ---- 229.20 -8.20 237.40 2220 ---- ---- ---- ---- 232.50 -8.10 240.60 2225 ---- ---- ---- ---- 235.70 -8.30 244.00 2230 ---- ---- ---- ---- 239.00 -8.30 247.30 2235 ---- ---- ---- ---- 242.30 -8.30 250.60 2240 ---- ---- ---- ---- 245.60 -8.40 254.00 2245 ---- ---- ---- ---- 248.90 -8.50 257.40 2250 ---- ---- ---- ---- 252.30 -8.50 260.80 2255 ---- ---- ---- ---- 255.70 -8.50 264.20 2260 ---- ---- ---- ---- 259.00 -8.70 267.70 2265 ---- ---- ---- ---- 262.50 -8.60 271.10 2270 ---- ---- ---- ---- 265.90 -8.70 274.60 2275 ---- ---- ---- ---- 269.30 -8.80 278.10 2280 ---- ---- ---- ---- 272.80 -8.90 281.70 2285 ---- ---- ---- ---- 276.30 -8.90 285.20 2290 ---- ---- ---- ---- 279.80 -9.00 288.80 2295 ---- ---- ---- ---- 283.30 -9.00 292.30 2300 ---- ---- ---- ---- 286.90 -9.00 295.90 2305 ---- ---- ---- ---- 290.40 -9.10 299.50 2310 ---- ---- ---- ---- 294.00 -9.20 303.20 2315 ---- ---- ---- ---- 297.60 -9.20 306.80 2320 ---- ---- ---- ---- 301.20 -9.30 310.50 2325 ---- ---- ---- ---- 304.80 -9.30 314.10 2330 ---- ---- ---- ---- 308.50 -9.30 317.80 2335 ---- ---- ---- ---- 312.10 -9.40 321.50 2340 ---- ---- ---- ---- 315.80 -9.40 325.20 2345 ---- ---- ---- ---- 319.40 -9.60 329.00 2350 ---- ---- ---- ---- 323.10 -9.60 332.70 2355 ---- ---- ---- ---- 326.90 -9.60 336.50 2360 ---- ---- ---- ---- 330.60 -9.60 340.20 2365 ---- ---- ---- ---- 334.30 -9.70 344.00 2370 ---- ---- ---- ---- 338.10 -9.70 347.80 2375 ---- ---- ---- ---- 341.80 -9.80 351.60 2380 ---- ---- ---- ---- 345.60 -9.80 355.40 2390 ---- ---- ---- ---- 353.20 -9.90 363.10 2400 ---- ---- ---- ---- 360.80 -10.00 370.80 2410 ---- ---- ---- ---- 368.50 -10.10 378.60 2420 ---- ---- ---- ---- 376.30 -10.10 386.40 2425 ---- ---- ---- ---- 380.10 -10.30 390.40 2430 ---- ---- ---- ---- 384.00 -10.30 394.30 2440 ---- ---- ---- ---- 391.90 -10.30 402.20 2450 ---- ---- ---- ---- 399.70 -10.50 410.20 2460 ---- ---- ---- ---- 407.70 -10.50 418.20 2470 ---- ---- ---- ---- 415.60 -10.60 426.20 2475 ---- ---- ---- ---- 419.60 -10.70 430.30 2480 ---- ---- ---- ---- 423.60 -10.70 434.30 2500 ---- ---- ---- ---- 439.70 -10.90 450.60 2525 ---- ---- ---- ---- 460.10 -11.00 471.10 2550 ---- ---- ---- ---- 480.70 -11.20 491.90 2575 ---- ---- ---- ---- 501.40 -11.40 512.80 2600 ---- ---- ---- ---- 522.40 -11.60 534.00 2625 ---- ---- ---- ---- 543.60 -11.70 555.30 2650 ---- ---- ---- ---- 564.90 -11.90 576.80 2675 ---- ---- ---- ---- 586.50 -12.00 598.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.90 -.20 5.10 1100 ---- ---- ---- ---- 5.60 -.30 5.90 1125 ---- ---- ---- ---- 6.30 -.40 6.70 1150 ---- ---- ---- ---- 7.20 -.40 7.60 1175 ---- ---- ---- ---- 8.10 -.50 8.60 1200 ---- ---- ---- ---- 9.20 -.50 9.70 1225 ---- ---- ---- ---- 10.30 -.50 10.80 1250 ---- ---- ---- ---- 11.50 -.60 12.10 1270 ---- ---- ---- ---- 12.60 -.60 13.20 1275 ---- ---- ---- ---- 12.90 -.60 13.50 1280 ---- ---- ---- ---- 13.10 -.70 13.80 1290 ---- ---- ---- ---- 13.70 -.70 14.40 1300 ---- ---- ---- ---- 14.30 -.80 15.10 1310 ---- ---- ---- ---- 14.90 -.80 15.70 1320 ---- ---- ---- ---- 15.60 -.80 16.40 1325 ---- ---- ---- ---- 15.90 -.80 16.70 1330 ---- ---- ---- ---- 16.20 -.90 17.10 1340 ---- ---- ---- ---- 16.90 -.90 17.80 1350 ---- ---- ---- ---- 17.60 -.90 18.50 1360 ---- ---- ---- ---- 18.30 -1.00 19.30 1370 ---- ---- ---- ---- 19.10 -.90 20.00 1375 ---- ---- ---- ---- 19.50 -.90 20.40 1380 ---- ---- ---- ---- 19.80 -1.00 20.80 1385 ---- ---- ---- ---- 20.20 -1.10 21.30 1390 ---- ---- ---- ---- 20.60 -1.10 21.70 1395 ---- ---- ---- ---- 21.00 -1.10 22.10 1400 ---- ---- ---- ---- 21.40 -1.10 22.50 1405 ---- ---- ---- ---- 21.90 -1.10 23.00 1410 ---- ---- ---- ---- 22.30 -1.10 23.40 1415 ---- ---- ---- ---- 22.70 -1.10 23.80 1420 ---- ---- ---- ---- 23.10 -1.20 24.30 1425 ---- ---- ---- ---- 23.60 -1.10 24.70 1430 ---- ---- ---- ---- 24.00 -1.20 25.20 1435 ---- ---- ---- ---- 24.50 -1.20 25.70 1440 ---- ---- ---- ---- 24.90 -1.30 26.20 1445 ---- ---- ---- ---- 25.40 -1.30 26.70 1450 ---- ---- ---- ---- 25.90 -1.20 27.10 1455 ---- ---- ---- ---- 26.30 -1.30 27.60 1460 ---- ---- ---- ---- 26.80 -1.40 28.20 1465 ---- ---- ---- ---- 27.30 -1.40 28.70 1470 ---- ---- ---- ---- 27.80 -1.40 29.20 1475 ---- ---- ---- ---- 28.30 -1.40 29.70 1480 ---- ---- ---- ---- 28.80 -1.40 30.20 1485 ---- ---- ---- ---- 29.40 -1.40 30.80 1490 ---- ---- ---- ---- 29.90 -1.40 31.30 1495 ---- ---- ---- ---- 30.40 -1.50 31.90 1500 ---- ---- ---- ---- 31.00 -1.50 32.50 1505 ---- ---- ---- ---- 31.50 -1.50 33.00 1510 ---- ---- ---- ---- 32.10 -1.50 33.60 1515 ---- ---- ---- ---- 32.60 -1.60 34.20 1520 ---- ---- ---- ---- 33.20 -1.60 34.80 1525 ---- ---- ---- ---- 33.80 -1.60 35.40 1530 ---- ---- ---- ---- 34.30 -1.70 36.00 1535 ---- ---- ---- ---- 34.90 -1.70 36.60 1540 ---- ---- ---- ---- 35.50 -1.70 37.20 1545 ---- ---- ---- ---- 36.10 -1.80 37.90 1550 ---- ---- ---- ---- 36.80 -1.70 38.50 1555 ---- ---- ---- ---- 37.40 -1.70 39.10 1560 ---- ---- ---- ---- 38.00 -1.80 39.80 1565 ---- ---- ---- ---- 38.60 -1.90 40.50 1570 ---- ---- ---- ---- 39.30 -1.80 41.10 1575 ---- ---- ---- ---- 39.90 -1.90 41.80 1580 ---- ---- ---- ---- 40.60 -1.90 42.50 1585 ---- ---- ---- ---- 41.30 -1.90 43.20 1590 ---- ---- ---- ---- 41.90 -2.00 43.90 1595 ---- ---- ---- ---- 42.60 -2.00 44.60 1600 ---- ---- ---- ---- 43.30 -2.00 45.30 1605 ---- ---- ---- ---- 44.00 -2.00 46.00 1610 ---- ---- ---- ---- 44.70 -2.10 46.80 1615 ---- ---- ---- ---- 45.40 -2.10 47.50 1620 ---- ---- ---- ---- 46.10 -2.10 48.20 1625 ---- ---- ---- ---- 46.80 -2.20 49.00 1630 ---- ---- ---- ---- 47.60 -2.10 49.70 1635 ---- ---- ---- ---- 48.30 -2.20 50.50 1640 ---- ---- ---- ---- 49.00 -2.30 51.30 1645 ---- ---- ---- ---- 49.80 -2.30 52.10 1650 ---- ---- ---- ---- 50.50 -2.30 52.80 1655 ---- ---- ---- ---- 51.30 -2.30 53.60 1660 ---- ---- ---- ---- 52.10 -2.30 54.40 1665 ---- ---- ---- ---- 52.80 -2.40 55.20 1670 ---- ---- ---- ---- 53.60 -2.40 56.00 1675 ---- ---- ---- ---- 54.40 -2.50 56.90 1680 ---- ---- ---- ---- 55.20 -2.50 57.70 1685 ---- ---- ---- ---- 56.00 -2.50 58.50 1690 ---- ---- ---- ---- 56.80 -2.50 59.30 1695 ---- ---- ---- ---- 57.60 -2.60 60.20 1700 ---- ---- ---- ---- 58.40 -2.60 61.00 1705 ---- ---- ---- ---- 59.20 -2.70 61.90 1710 ---- ---- ---- ---- 60.00 -2.70 62.70 1715 ---- ---- ---- ---- 60.90 -2.70 63.60 1720 ---- ---- ---- ---- 61.70 -2.80 64.50 1725 ---- ---- ---- ---- 62.50 -2.80 65.30 1730 ---- ---- ---- ---- 63.40 -2.80 66.20 1735 ---- ---- ---- ---- 64.20 -2.90 67.10 1740 ---- ---- ---- ---- 65.10 -2.90 68.00 1745 ---- ---- ---- ---- 65.90 -3.00 68.90 1750 ---- ---- ---- ---- 66.80 -3.00 69.80 1755 ---- ---- ---- ---- 67.60 -3.10 70.70 1760 ---- ---- ---- ---- 68.50 -3.10 71.60 1765 ---- ---- ---- ---- 69.40 -3.10 72.50 1770 ---- ---- ---- ---- 70.30 -3.10 73.40 1775 ---- ---- ---- ---- 71.20 -3.10 74.30 1780 ---- ---- ---- ---- 72.10 -3.20 75.30 1785 ---- ---- ---- ---- 73.00 -3.20 76.20 1790 ---- ---- ---- ---- 73.90 -3.30 77.20 1795 ---- ---- ---- ---- 74.80 -3.30 78.10 1800 ---- ---- ---- ---- 75.80 -3.30 79.10 1805 ---- ---- ---- ---- 76.70 -3.40 80.10 1810 ---- ---- ---- ---- 77.70 -3.40 81.10 1815 ---- ---- ---- ---- 78.60 -3.50 82.10 1820 ---- ---- ---- ---- 79.60 -3.50 83.10 1825 ---- ---- ---- ---- 80.60 -3.60 84.20 1830 ---- ---- ---- ---- 81.60 -3.60 85.20 1835 ---- ---- ---- ---- 82.70 -3.60 86.30 1840 ---- ---- ---- ---- 83.70 -3.70 87.40 1845 ---- ---- ---- ---- 84.80 -3.70 88.50 1850 ---- ---- ---- ---- 85.80 -3.80 89.60 1855 ---- ---- ---- ---- 86.90 -3.80 90.70 1860 ---- ---- ---- ---- 88.10 -3.80 91.90 1865 ---- ---- ---- ---- 89.20 -3.90 93.10 1870 ---- ---- ---- ---- 90.30 -4.00 94.30 1875 ---- ---- ---- ---- 91.50 -4.00 95.50 1880 ---- ---- ---- ---- 92.70 -4.00 96.70 1885 ---- ---- ---- ---- 93.90 -4.10 98.00 1890 ---- ---- ---- ---- 95.20 -4.10 99.30 1895 ---- ---- ---- ---- 96.40 -4.20 100.60 1900 ---- ---- ---- ---- 97.70 -4.30 102.00 1905 ---- ---- ---- ---- 99.10 -4.20 103.30 1910 ---- ---- ---- ---- 100.40 -4.30 104.70 1915 ---- ---- ---- ---- 101.80 -4.40 106.20 1920 ---- ---- ---- ---- 103.20 -4.40 107.60 1925 ---- ---- ---- ---- 104.60 -4.50 109.10 1930 ---- ---- ---- ---- 106.10 -4.50 110.60 1935 ---- ---- ---- ---- 107.60 -4.60 112.20 1940 ---- ---- ---- ---- 109.20 -4.60 113.80 1945 ---- ---- ---- ---- 110.70 -4.70 115.40 1950 ---- ---- ---- ---- 112.30 -4.70 117.00 1955 ---- ---- ---- ---- 114.00 -4.70 118.70 1960 ---- ---- ---- ---- 115.60 -4.90 120.50 1965 ---- ---- ---- ---- 117.30 -4.90 122.20 1970 ---- ---- ---- ---- 119.10 -4.90 124.00 1975 ---- ---- ---- ---- 120.80 -5.00 125.80 1980 ---- ---- ---- ---- 122.60 -5.10 127.70 1985 ---- ---- ---- ---- 124.50 -5.10 129.60 1990 ---- ---- ---- ---- 126.30 -5.20 131.50 1995 ---- ---- ---- ---- 128.20 -5.20 133.40 2000 ---- ---- ---- ---- 130.10 -5.30 135.40 2005 ---- ---- ---- ---- 132.10 -5.30 137.40 2010 ---- ---- ---- ---- 134.00 -5.40 139.40 2015 ---- ---- ---- ---- 136.00 -5.40 141.40 2020 ---- ---- ---- ---- 138.00 -5.50 143.50 2025 ---- ---- ---- ---- 140.10 -5.50 145.60 2030 ---- ---- ---- ---- 142.10 -5.60 147.70 2035 ---- ---- ---- ---- 144.20 -5.60 149.80 2040 ---- ---- ---- ---- 146.30 -5.70 152.00 2045 ---- ---- ---- ---- 148.40 -5.80 154.20 2050 ---- ---- ---- ---- 150.60 -5.80 156.40 2055 ---- ---- ---- ---- 152.70 -5.90 158.60 2060 ---- ---- ---- ---- 154.90 -5.90 160.80 2065 ---- ---- ---- ---- 157.10 -6.00 163.10 2070 ---- ---- ---- ---- 159.40 -6.00 165.40 2075 ---- ---- ---- ---- 161.60 -6.10 167.70 2080 ---- ---- ---- ---- 163.90 -6.20 170.10 2085 ---- ---- ---- ---- 166.20 -6.20 172.40 2090 ---- ---- ---- ---- 168.60 -6.30 174.90 2095 ---- ---- ---- ---- 171.00 -6.30 177.30 2100 ---- ---- ---- ---- 173.40 -6.40 179.80 2105 ---- ---- ---- ---- 175.90 -6.40 182.30 2110 ---- ---- ---- ---- 178.40 -6.40 184.80 2115 ---- ---- ---- ---- 180.90 -6.50 187.40 2120 ---- ---- ---- ---- 183.40 -6.60 190.00 2125 ---- ---- ---- ---- 186.00 -6.70 192.70 2130 ---- ---- ---- ---- 188.70 -6.70 195.40 2135 ---- ---- ---- ---- 191.30 -6.80 198.10 2140 ---- ---- ---- ---- 194.00 -6.80 200.80 2145 ---- ---- ---- ---- 196.70 -6.90 203.60 2150 ---- ---- ---- ---- 199.50 -6.90 206.40 2155 ---- ---- ---- ---- 202.30 -7.00 209.30 2160 ---- ---- ---- ---- 205.10 -7.00 212.10 2165 ---- ---- ---- ---- 207.90 -7.10 215.00 2170 ---- ---- ---- ---- 210.80 -7.20 218.00 2175 ---- ---- ---- ---- 213.70 -7.20 220.90 2180 ---- ---- ---- ---- 216.60 -7.30 223.90 2185 ---- ---- ---- ---- 219.60 -7.30 226.90 2190 ---- ---- ---- ---- 222.60 -7.40 230.00 2195 ---- ---- ---- ---- 225.60 -7.40 233.00 2200 ---- ---- ---- ---- 228.70 -7.40 236.10 2205 ---- ---- ---- ---- 231.70 -7.60 239.30 2210 ---- ---- ---- ---- 234.80 -7.60 242.40 2215 ---- ---- ---- ---- 238.00 -7.60 245.60 2220 ---- ---- ---- ---- 241.10 -7.70 248.80 2225 ---- ---- ---- ---- 244.30 -7.70 252.00 2230 ---- ---- ---- ---- 247.50 -7.80 255.30 2235 ---- ---- ---- ---- 250.70 -7.90 258.60 2240 ---- ---- ---- ---- 254.00 -7.90 261.90 2245 ---- ---- ---- ---- 257.20 -8.00 265.20 2250 ---- ---- ---- ---- 260.50 -8.00 268.50 2255 ---- ---- ---- ---- 263.90 -8.00 271.90 2260 ---- ---- ---- ---- 267.20 -8.10 275.30 2265 ---- ---- ---- ---- 270.60 -8.10 278.70 2270 ---- ---- ---- ---- 273.90 -8.20 282.10 2275 ---- ---- ---- ---- 277.30 -8.30 285.60 2280 ---- ---- ---- ---- 280.80 -8.30 289.10 2285 ---- ---- ---- ---- 284.20 -8.40 292.60 2290 ---- ---- ---- ---- 287.70 -8.40 296.10 2295 ---- ---- ---- ---- 291.10 -8.50 299.60 2300 ---- ---- ---- ---- 294.60 -8.50 303.10 2305 ---- ---- ---- ---- 298.10 -8.60 306.70 2310 ---- ---- ---- ---- 301.70 -8.60 310.30 2315 ---- ---- ---- ---- 305.20 -8.60 313.80 2320 ---- ---- ---- ---- 308.80 -8.60 317.40 2325 ---- ---- ---- ---- 312.30 -8.80 321.10 2330 ---- ---- ---- ---- 315.90 -8.80 324.70 2335 ---- ---- ---- ---- 319.50 -8.80 328.30 2340 ---- ---- ---- ---- 323.10 -8.90 332.00 2345 ---- ---- ---- ---- 326.80 -8.90 335.70 2350 ---- ---- ---- ---- 330.40 -9.00 339.40 2355 ---- ---- ---- ---- 334.10 -8.90 343.00 2360 ---- ---- ---- ---- 337.70 -9.10 346.80 2365 ---- ---- ---- ---- 341.40 -9.10 350.50 2370 ---- ---- ---- ---- 345.10 -9.10 354.20 2375 ---- ---- ---- ---- 348.80 -9.20 358.00 2380 ---- ---- ---- ---- 352.50 -9.20 361.70 2385 ---- ---- ---- ---- 356.20 -9.30 365.50 2390 ---- ---- ---- ---- 360.00 -9.20 369.20 2395 ---- ---- ---- ---- 363.70 -9.30 373.00 2400 ---- ---- ---- ---- 367.50 -9.30 376.80 2405 ---- ---- ---- ---- 371.20 -9.40 380.60 2410 ---- ---- ---- ---- 375.00 -9.50 384.50 2420 ---- ---- ---- ---- 382.60 -9.50 392.10 2425 ---- ---- ---- ---- 386.40 -9.60 396.00 2430 ---- ---- ---- ---- 390.30 -9.60 399.90 2440 ---- ---- ---- ---- 397.90 -9.70 407.60 2450 ---- ---- ---- ---- 405.70 -9.70 415.40 2460 ---- ---- ---- ---- 413.40 -9.90 423.30 2470 ---- ---- ---- ---- 421.20 -9.90 431.10 2475 ---- ---- ---- ---- 425.10 -10.00 435.10 2480 ---- ---- ---- ---- 429.10 -10.00 439.10 2490 ---- ---- ---- ---- 437.00 -10.00 447.00 2500 ---- ---- ---- ---- 444.90 -10.10 455.00 2525 ---- ---- ---- ---- 464.80 -10.40 475.20 2550 ---- ---- ---- ---- 485.00 -10.50 495.50 2575 ---- ---- ---- ---- 505.40 -10.70 516.10 2600 ---- ---- ---- ---- 526.00 -10.80 536.80 2625 ---- ---- ---- ---- 546.80 -10.90 557.70 2650 ---- ---- ---- ---- 567.70 -11.20 578.90 2675 ---- ---- ---- ---- 588.90 -11.20 600.10 2700 ---- ---- ---- ---- 610.20 -11.40 621.60 3500 ---- ---- ---- ---- 1345.10 -14.10 1359.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 22.30 -1.00 23.30 1350 ---- ---- ---- ---- 24.40 -1.10 25.50 1375 ---- ---- ---- ---- 26.70 -1.20 27.90 1400 ---- ---- ---- ---- 29.10 -1.30 30.40 1425 ---- ---- ---- ---- 31.70 -1.30 33.00 1450 ---- ---- ---- ---- 34.40 -1.50 35.90 1475 ---- ---- ---- ---- 37.30 -1.60 38.90 1500 ---- ---- ---- ---- 40.40 -1.70 42.10 1520 ---- ---- ---- ---- 43.00 -1.80 44.80 1525 ---- ---- ---- ---- 43.70 -1.80 45.50 1530 ---- ---- ---- ---- 44.30 -1.90 46.20 1540 ---- ---- ---- ---- 45.70 -1.90 47.60 1550 ---- ---- ---- ---- 47.10 -1.90 49.00 1560 ---- ---- ---- ---- 48.50 -2.00 50.50 1570 ---- ---- ---- ---- 50.00 -2.00 52.00 1575 ---- ---- ---- ---- 50.70 -2.10 52.80 1580 ---- ---- ---- ---- 51.50 -2.10 53.60 1590 ---- ---- ---- ---- 53.00 -2.10 55.10 1600 ---- ---- ---- ---- 54.50 -2.20 56.70 1610 ---- ---- ---- ---- 56.10 -2.30 58.40 1615 ---- ---- ---- ---- 56.90 -2.30 59.20 1620 ---- ---- ---- ---- 57.70 -2.30 60.00 1625 ---- ---- ---- ---- 58.50 -2.40 60.90 1630 ---- ---- ---- ---- 59.30 -2.40 61.70 1635 ---- ---- ---- ---- 60.20 -2.40 62.60 1640 ---- ---- ---- ---- 61.00 -2.40 63.40 1645 ---- ---- ---- ---- 61.80 -2.50 64.30 1650 ---- ---- ---- ---- 62.70 -2.50 65.20 1655 ---- ---- ---- ---- 63.50 -2.50 66.00 1660 ---- ---- ---- ---- 64.40 -2.50 66.90 1665 ---- ---- ---- ---- 65.20 -2.60 67.80 1670 ---- ---- ---- ---- 66.10 -2.60 68.70 1675 ---- ---- ---- ---- 67.00 -2.60 69.60 1680 ---- ---- ---- ---- 67.80 -2.70 70.50 1685 ---- ---- ---- ---- 68.70 -2.70 71.40 1690 ---- ---- ---- ---- 69.60 -2.70 72.30 1695 ---- ---- ---- ---- 70.50 -2.70 73.20 1700 ---- ---- ---- ---- 71.40 -2.80 74.20 1705 ---- ---- ---- ---- 72.30 -2.80 75.10 1710 ---- ---- ---- ---- 73.20 -2.80 76.00 1715 ---- ---- ---- ---- 74.10 -2.90 77.00 1720 ---- ---- ---- ---- 75.00 -2.90 77.90 1725 ---- ---- ---- ---- 75.90 -3.00 78.90 1730 ---- ---- ---- ---- 76.80 -3.00 79.80 1735 ---- ---- ---- ---- 77.70 -3.10 80.80 1740 ---- ---- ---- ---- 78.70 -3.00 81.70 1745 ---- ---- ---- ---- 79.60 -3.10 82.70 1750 ---- ---- ---- ---- 80.50 -3.10 83.60 1755 ---- ---- ---- ---- 81.50 -3.10 84.60 1760 ---- ---- ---- ---- 82.40 -3.20 85.60 1765 ---- ---- ---- ---- 83.30 -3.30 86.60 1770 ---- ---- ---- ---- 84.30 -3.20 87.50 1775 ---- ---- ---- ---- 85.20 -3.30 88.50 1780 ---- ---- ---- ---- 86.20 -3.30 89.50 1785 ---- ---- ---- ---- 87.10 -3.40 90.50 1790 ---- ---- ---- ---- 88.10 -3.40 91.50 1795 ---- ---- ---- ---- 89.10 -3.40 92.50 1800 ---- ---- ---- ---- 90.10 -3.40 93.50 1805 ---- ---- ---- ---- 91.00 -3.50 94.50 1810 ---- ---- ---- ---- 92.00 -3.60 95.60 1815 ---- ---- ---- ---- 93.00 -3.60 96.60 1820 ---- ---- ---- ---- 94.10 -3.60 97.70 1825 ---- ---- ---- ---- 95.10 -3.60 98.70 1830 ---- ---- ---- ---- 96.10 -3.70 99.80 1835 ---- ---- ---- ---- 97.20 -3.70 100.90 1840 ---- ---- ---- ---- 98.20 -3.80 102.00 1845 ---- ---- ---- ---- 99.30 -3.80 103.10 1850 ---- ---- ---- ---- 100.40 -3.80 104.20 1855 ---- ---- ---- ---- 101.50 -3.90 105.40 1860 ---- ---- ---- ---- 102.60 -4.00 106.60 1865 ---- ---- ---- ---- 103.80 -3.90 107.70 1870 ---- ---- ---- ---- 104.90 -4.00 108.90 1875 ---- ---- ---- ---- 106.10 -4.00 110.10 1880 ---- ---- ---- ---- 107.30 -4.10 111.40 1885 ---- ---- ---- ---- 108.50 -4.10 112.60 1890 ---- ---- ---- ---- 109.80 -4.10 113.90 1895 ---- ---- ---- ---- 111.00 -4.20 115.20 1900 ---- ---- ---- ---- 112.30 -4.30 116.60 1905 ---- ---- ---- ---- 113.60 -4.30 117.90 1910 ---- ---- ---- ---- 114.90 -4.40 119.30 1915 ---- ---- ---- ---- 116.30 -4.40 120.70 1920 ---- ---- ---- ---- 117.70 -4.40 122.10 1925 ---- ---- ---- ---- 119.10 -4.50 123.60 1930 ---- ---- ---- ---- 120.50 -4.60 125.10 1935 ---- ---- ---- ---- 122.00 -4.60 126.60 1940 ---- ---- ---- ---- 123.50 -4.60 128.10 1945 ---- ---- ---- ---- 125.10 -4.60 129.70 1950 ---- ---- ---- ---- 126.60 -4.70 131.30 1955 ---- ---- ---- ---- 128.20 -4.80 133.00 1960 ---- ---- ---- ---- 129.90 -4.80 134.70 1965 ---- ---- ---- ---- 131.60 -4.80 136.40 1970 ---- ---- ---- ---- 133.30 -4.90 138.20 1975 ---- ---- ---- ---- 135.00 -4.90 139.90 1980 ---- ---- ---- ---- 136.80 -5.00 141.80 1985 ---- ---- ---- ---- 138.60 -5.00 143.60 1990 ---- ---- ---- ---- 140.40 -5.10 145.50 1995 ---- ---- ---- ---- 142.30 -5.10 147.40 2000 ---- ---- ---- ---- 144.20 -5.20 149.40 2005 ---- ---- ---- ---- 146.10 -5.20 151.30 2010 ---- ---- ---- ---- 148.10 -5.20 153.30 2015 ---- ---- ---- ---- 150.00 -5.40 155.40 2020 ---- ---- ---- ---- 152.00 -5.40 157.40 2025 ---- ---- ---- ---- 154.10 -5.40 159.50 2030 ---- ---- ---- ---- 156.10 -5.50 161.60 2035 ---- ---- ---- ---- 158.20 -5.50 163.70 2040 ---- ---- ---- ---- 160.30 -5.60 165.90 2045 ---- ---- ---- ---- 162.40 -5.60 168.00 2050 ---- ---- ---- ---- 164.50 -5.70 170.20 2055 ---- ---- ---- ---- 166.70 -5.70 172.40 2060 ---- ---- ---- ---- 168.80 -5.80 174.60 2065 ---- ---- ---- ---- 171.00 -5.80 176.80 2070 ---- ---- ---- ---- 173.20 -5.90 179.10 2075 ---- ---- ---- ---- 175.40 -6.00 181.40 2080 ---- ---- ---- ---- 177.70 -6.00 183.70 2085 ---- ---- ---- ---- 179.90 -6.10 186.00 2090 ---- ---- ---- ---- 182.20 -6.10 188.30 2095 ---- ---- ---- ---- 184.60 -6.10 190.70 2100 ---- ---- ---- ---- 186.90 -6.20 193.10 2105 ---- ---- ---- ---- 189.30 -6.30 195.60 2110 ---- ---- ---- ---- 191.80 -6.20 198.00 2115 ---- ---- ---- ---- 194.20 -6.40 200.60 2120 ---- ---- ---- ---- 196.70 -6.40 203.10 2125 ---- ---- ---- ---- 199.30 -6.40 205.70 2130 ---- ---- ---- ---- 201.80 -6.50 208.30 2135 ---- ---- ---- ---- 204.40 -6.60 211.00 2140 ---- ---- ---- ---- 207.10 -6.60 213.70 2145 ---- ---- ---- ---- 209.80 -6.60 216.40 2150 ---- ---- ---- ---- 212.50 -6.70 219.20 2155 ---- ---- ---- ---- 215.20 -6.80 222.00 2160 ---- ---- ---- ---- 218.00 -6.80 224.80 2165 ---- ---- ---- ---- 220.80 -6.90 227.70 2170 ---- ---- ---- ---- 223.70 -6.90 230.60 2175 ---- ---- ---- ---- 226.50 -7.00 233.50 2180 ---- ---- ---- ---- 229.40 -7.00 236.40 2185 ---- ---- ---- ---- 232.40 -7.00 239.40 2190 ---- ---- ---- ---- 235.30 -7.10 242.40 2195 ---- ---- ---- ---- 238.30 -7.20 245.50 2200 ---- ---- ---- ---- 241.30 -7.20 248.50 2205 ---- ---- ---- ---- 244.40 -7.20 251.60 2210 ---- ---- ---- ---- 247.40 -7.30 254.70 2215 ---- ---- ---- ---- 250.50 -7.40 257.90 2220 ---- ---- ---- ---- 253.60 -7.40 261.00 2225 ---- ---- ---- ---- 256.80 -7.40 264.20 2230 ---- ---- ---- ---- 260.00 -7.50 267.50 2235 ---- ---- ---- ---- 263.20 -7.50 270.70 2240 ---- ---- ---- ---- 266.40 -7.60 274.00 2245 ---- ---- ---- ---- 269.60 -7.70 277.30 2250 ---- ---- ---- ---- 272.90 -7.70 280.60 2255 ---- ---- ---- ---- 276.20 -7.70 283.90 2260 ---- ---- ---- ---- 279.50 -7.80 287.30 2265 ---- ---- ---- ---- 282.80 -7.90 290.70 2270 ---- ---- ---- ---- 286.20 -7.90 294.10 2275 ---- ---- ---- ---- 289.60 -7.90 297.50 2280 ---- ---- ---- ---- 293.00 -7.90 300.90 2285 ---- ---- ---- ---- 296.40 -8.00 304.40 2290 ---- ---- ---- ---- 299.80 -8.10 307.90 2295 ---- ---- ---- ---- 303.30 -8.10 311.40 2300 ---- ---- ---- ---- 306.80 -8.10 314.90 2305 ---- ---- ---- ---- 310.30 -8.10 318.40 2310 ---- ---- ---- ---- 313.80 -8.20 322.00 2315 ---- ---- ---- ---- 317.30 -8.20 325.50 2320 ---- ---- ---- ---- 320.80 -8.30 329.10 2325 ---- ---- ---- ---- 324.40 -8.30 332.70 2330 ---- ---- ---- ---- 328.00 -8.30 336.30 2335 ---- ---- ---- ---- 331.50 -8.50 340.00 2340 ---- ---- ---- ---- 335.10 -8.50 343.60 2345 ---- ---- ---- ---- 338.80 -8.50 347.30 2350 ---- ---- ---- ---- 342.40 -8.50 350.90 2355 ---- ---- ---- ---- 346.00 -8.60 354.60 2360 ---- ---- ---- ---- 349.70 -8.60 358.30 2365 ---- ---- ---- ---- 353.30 -8.70 362.00 2370 ---- ---- ---- ---- 357.00 -8.70 365.70 2375 ---- ---- ---- ---- 360.70 -8.70 369.40 2380 ---- ---- ---- ---- 364.40 -8.80 373.20 2385 ---- ---- ---- ---- 368.10 -8.80 376.90 2390 ---- ---- ---- ---- 371.80 -8.90 380.70 2395 ---- ---- ---- ---- 375.50 -8.90 384.40 2400 ---- ---- ---- ---- 379.30 -8.90 388.20 2405 ---- ---- ---- ---- 383.00 -9.00 392.00 2410 ---- ---- ---- ---- 386.80 -9.00 395.80 2415 ---- ---- ---- ---- 390.60 -9.00 399.60 2420 ---- ---- ---- ---- 394.40 -9.10 403.50 2425 ---- ---- ---- ---- 398.20 -9.10 407.30 2430 ---- ---- ---- ---- 402.00 -9.10 411.10 2440 ---- ---- ---- ---- 409.60 -9.20 418.80 2450 ---- ---- ---- ---- 417.30 -9.30 426.60 2460 ---- ---- ---- ---- 425.00 -9.40 434.40 2470 ---- ---- ---- ---- 432.80 -9.40 442.20 2475 ---- ---- ---- ---- 436.70 -9.50 446.20 2480 ---- ---- ---- ---- 440.60 -9.50 450.10 2490 ---- ---- ---- ---- 448.40 -9.60 458.00 2500 ---- ---- ---- ---- 456.30 -9.70 466.00 2510 ---- ---- ---- ---- 464.20 -9.70 473.90 2520 ---- ---- ---- ---- 472.20 -9.70 481.90 2525 ---- ---- ---- ---- 476.10 -9.90 486.00 2550 ---- ---- ---- ---- 496.20 -10.00 506.20 2575 ---- ---- ---- ---- 516.50 -10.10 526.60 2600 ---- ---- ---- ---- 536.90 -10.30 547.20 2625 ---- ---- ---- ---- 557.60 -10.40 568.00 2650 ---- ---- ---- ---- 578.40 -10.50 588.90 2675 ---- ---- ---- ---- 599.40 -10.60 610.00 2700 ---- ---- ---- ---- 620.50 -10.80 631.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 30.40 -1.10 31.50 1375 ---- ---- ---- ---- 32.80 -1.30 34.10 1400 ---- ---- ---- ---- 35.50 -1.30 36.80 1425 ---- ---- ---- ---- 38.20 -1.50 39.70 1450 ---- ---- ---- ---- 41.10 -1.60 42.70 1475 ---- ---- ---- ---- 44.20 -1.70 45.90 1500 ---- ---- ---- ---- 47.40 -1.80 49.20 1525 ---- ---- ---- ---- 50.80 -1.90 52.70 1530 ---- ---- ---- ---- 51.50 -1.90 53.40 1540 ---- ---- ---- ---- 52.90 -2.00 54.90 1550 ---- ---- ---- ---- 54.40 -2.00 56.40 1560 ---- ---- ---- ---- 55.90 -2.00 57.90 1570 ---- ---- ---- ---- 57.40 -2.10 59.50 1575 ---- ---- ---- ---- 58.10 -2.10 60.20 1580 ---- ---- ---- ---- 58.90 -2.10 61.00 1590 ---- ---- ---- ---- 60.40 -2.20 62.60 1600 ---- ---- ---- ---- 62.00 -2.30 64.30 1610 ---- ---- ---- ---- 63.60 -2.30 65.90 1620 ---- ---- ---- ---- 65.30 -2.30 67.60 1625 ---- ---- ---- ---- 66.10 -2.40 68.50 1630 ---- ---- ---- ---- 66.90 -2.40 69.30 1635 ---- ---- ---- ---- 67.80 -2.40 70.20 1640 ---- ---- ---- ---- 68.60 -2.50 71.10 1645 ---- ---- ---- ---- 69.40 -2.50 71.90 1650 ---- ---- ---- ---- 70.30 -2.50 72.80 1655 ---- ---- ---- ---- 71.20 -2.50 73.70 1660 ---- ---- ---- ---- 72.00 -2.60 74.60 1665 ---- ---- ---- ---- 72.90 -2.60 75.50 1670 ---- ---- ---- ---- 73.80 -2.60 76.40 1675 ---- ---- ---- ---- 74.60 -2.70 77.30 1680 ---- ---- ---- ---- 75.50 -2.70 78.20 1685 ---- ---- ---- ---- 76.40 -2.70 79.10 1690 ---- ---- ---- ---- 77.30 -2.80 80.10 1695 ---- ---- ---- ---- 78.20 -2.80 81.00 1700 ---- ---- ---- ---- 79.10 -2.80 81.90 1705 ---- ---- ---- ---- 80.00 -2.90 82.90 1710 ---- ---- ---- ---- 80.90 -2.90 83.80 1715 ---- ---- ---- ---- 81.80 -2.90 84.70 1720 ---- ---- ---- ---- 82.80 -2.90 85.70 1725 ---- ---- ---- ---- 83.70 -2.90 86.60 1730 ---- ---- ---- ---- 84.60 -3.00 87.60 1735 ---- ---- ---- ---- 85.50 -3.10 88.60 1740 ---- ---- ---- ---- 86.50 -3.00 89.50 1745 ---- ---- ---- ---- 87.40 -3.10 90.50 1750 ---- ---- ---- ---- 88.30 -3.20 91.50 1755 ---- ---- ---- ---- 89.30 -3.10 92.40 1760 ---- ---- ---- ---- 90.20 -3.20 93.40 1765 ---- ---- ---- ---- 91.20 -3.20 94.40 1770 ---- ---- ---- ---- 92.10 -3.30 95.40 1775 ---- ---- ---- ---- 93.10 -3.20 96.30 1780 ---- ---- ---- ---- 94.00 -3.30 97.30 1785 ---- ---- ---- ---- 95.00 -3.30 98.30 1790 ---- ---- ---- ---- 95.90 -3.40 99.30 1795 ---- ---- ---- ---- 96.90 -3.40 100.30 1800 ---- ---- ---- ---- 97.80 -3.50 101.30 1805 ---- ---- ---- ---- 98.80 -3.50 102.30 1810 ---- ---- ---- ---- 99.80 -3.50 103.30 1815 ---- ---- ---- ---- 100.80 -3.50 104.30 1820 ---- ---- ---- ---- 101.80 -3.50 105.30 1825 ---- ---- ---- ---- 102.70 -3.60 106.30 1830 ---- ---- ---- ---- 103.80 -3.60 107.40 1835 ---- ---- ---- ---- 104.80 -3.60 108.40 1840 ---- ---- ---- ---- 105.80 -3.70 109.50 1845 ---- ---- ---- ---- 106.80 -3.80 110.60 1850 ---- ---- ---- ---- 107.90 -3.70 111.60 1855 ---- ---- ---- ---- 108.90 -3.80 112.70 1860 ---- ---- ---- ---- 110.00 -3.80 113.80 1865 ---- ---- ---- ---- 111.10 -3.80 114.90 1870 ---- ---- ---- ---- 112.20 -3.90 116.10 1875 ---- ---- ---- ---- 113.30 -3.90 117.20 1880 ---- ---- ---- ---- 114.40 -4.00 118.40 1885 ---- ---- ---- ---- 115.60 -4.00 119.60 1890 ---- ---- ---- ---- 116.70 -4.10 120.80 1895 ---- ---- ---- ---- 117.90 -4.10 122.00 1900 ---- ---- ---- ---- 119.10 -4.20 123.30 1905 ---- ---- ---- ---- 120.30 -4.20 124.50 1910 ---- ---- ---- ---- 121.60 -4.20 125.80 1915 ---- ---- ---- ---- 122.90 -4.20 127.10 1920 ---- ---- ---- ---- 124.20 -4.30 128.50 1925 ---- ---- ---- ---- 125.50 -4.30 129.80 1930 ---- ---- ---- ---- 126.80 -4.40 131.20 1935 ---- ---- ---- ---- 128.20 -4.40 132.60 1940 ---- ---- ---- ---- 129.60 -4.50 134.10 1945 ---- ---- ---- ---- 131.00 -4.50 135.50 1950 ---- ---- ---- ---- 132.50 -4.50 137.00 1955 ---- ---- ---- ---- 134.00 -4.60 138.60 1960 ---- ---- ---- ---- 135.50 -4.60 140.10 1965 ---- ---- ---- ---- 137.10 -4.60 141.70 1970 ---- ---- ---- ---- 138.70 -4.70 143.40 1975 ---- ---- ---- ---- 140.30 -4.80 145.10 1980 ---- ---- ---- ---- 142.00 -4.80 146.80 1985 ---- ---- ---- ---- 143.70 -4.80 148.50 1990 ---- ---- ---- ---- 145.40 -4.90 150.30 1995 ---- ---- ---- ---- 147.20 -4.90 152.10 2000 ---- ---- ---- ---- 149.00 -5.00 154.00 2005 ---- ---- ---- ---- 150.80 -5.10 155.90 2010 ---- ---- ---- ---- 152.70 -5.10 157.80 2015 ---- ---- ---- ---- 154.60 -5.10 159.70 2020 ---- ---- ---- ---- 156.50 -5.20 161.70 2025 ---- ---- ---- ---- 158.50 -5.20 163.70 2030 ---- ---- ---- ---- 160.40 -5.30 165.70 2035 ---- ---- ---- ---- 162.40 -5.40 167.80 2040 ---- ---- ---- ---- 164.50 -5.30 169.80 2045 ---- ---- ---- ---- 166.50 -5.40 171.90 2050 ---- ---- ---- ---- 168.60 -5.40 174.00 2055 ---- ---- ---- ---- 170.70 -5.50 176.20 2060 ---- ---- ---- ---- 172.80 -5.50 178.30 2065 ---- ---- ---- ---- 174.90 -5.60 180.50 2070 ---- ---- ---- ---- 177.00 -5.70 182.70 2075 ---- ---- ---- ---- 179.20 -5.60 184.80 2080 ---- ---- ---- ---- 181.30 -5.80 187.10 2085 ---- ---- ---- ---- 183.50 -5.80 189.30 2090 ---- ---- ---- ---- 185.70 -5.80 191.50 2095 ---- ---- ---- ---- 187.90 -5.90 193.80 2100 ---- ---- ---- ---- 190.10 -5.90 196.00 2105 ---- ---- ---- ---- 192.40 -5.90 198.30 2110 ---- ---- ---- ---- 194.70 -6.00 200.70 2115 ---- ---- ---- ---- 197.00 -6.00 203.00 2120 ---- ---- ---- ---- 199.30 -6.10 205.40 2125 ---- ---- ---- ---- 201.70 -6.20 207.90 2130 ---- ---- ---- ---- 204.10 -6.20 210.30 2135 ---- ---- ---- ---- 206.60 -6.30 212.90 2140 ---- ---- ---- ---- 209.10 -6.30 215.40 2145 ---- ---- ---- ---- 211.70 -6.30 218.00 2150 ---- ---- ---- ---- 214.30 -6.30 220.60 2155 ---- ---- ---- ---- 216.90 -6.40 223.30 2160 ---- ---- ---- ---- 219.60 -6.40 226.00 2165 ---- ---- ---- ---- 222.30 -6.50 228.80 2170 ---- ---- ---- ---- 225.00 -6.60 231.60 2175 ---- ---- ---- ---- 227.80 -6.60 234.40 2180 ---- ---- ---- ---- 230.60 -6.70 237.30 2185 ---- ---- ---- ---- 233.40 -6.70 240.10 2190 ---- ---- ---- ---- 236.30 -6.80 243.10 2195 ---- ---- ---- ---- 239.20 -6.80 246.00 2200 ---- ---- ---- ---- 242.10 -6.90 249.00 2205 ---- ---- ---- ---- 245.10 -6.90 252.00 2210 ---- ---- ---- ---- 248.10 -6.90 255.00 2215 ---- ---- ---- ---- 251.10 -7.00 258.10 2220 ---- ---- ---- ---- 254.10 -7.10 261.20 2225 ---- ---- ---- ---- 257.20 -7.10 264.30 2230 ---- ---- ---- ---- 260.30 -7.10 267.40 2235 ---- ---- ---- ---- 263.40 -7.20 270.60 2240 ---- ---- ---- ---- 266.60 -7.20 273.80 2245 ---- ---- ---- ---- 269.80 -7.20 277.00 2250 ---- ---- ---- ---- 273.00 -7.30 280.30 2255 ---- ---- ---- ---- 276.20 -7.30 283.50 2260 ---- ---- ---- ---- 279.40 -7.40 286.80 2265 ---- ---- ---- ---- 282.70 -7.40 290.10 2270 ---- ---- ---- ---- 286.00 -7.50 293.50 2275 ---- ---- ---- ---- 289.30 -7.50 296.80 2280 ---- ---- ---- ---- 292.60 -7.60 300.20 2285 ---- ---- ---- ---- 296.00 -7.60 303.60 2290 ---- ---- ---- ---- 299.40 -7.60 307.00 2295 ---- ---- ---- ---- 302.80 -7.70 310.50 2300 ---- ---- ---- ---- 306.20 -7.70 313.90 2305 ---- ---- ---- ---- 309.60 -7.80 317.40 2310 ---- ---- ---- ---- 313.10 -7.80 320.90 2315 ---- ---- ---- ---- 316.60 -7.80 324.40 2320 ---- ---- ---- ---- 320.10 -7.90 328.00 2325 ---- ---- ---- ---- 323.60 -7.90 331.50 2330 ---- ---- ---- ---- 327.10 -8.00 335.10 2335 ---- ---- ---- ---- 330.70 -8.00 338.70 2340 ---- ---- ---- ---- 334.20 -8.10 342.30 2345 ---- ---- ---- ---- 337.80 -8.10 345.90 2350 ---- ---- ---- ---- 341.40 -8.10 349.50 2355 ---- ---- ---- ---- 345.00 -8.20 353.20 2360 ---- ---- ---- ---- 348.60 -8.20 356.80 2365 ---- ---- ---- ---- 352.20 -8.30 360.50 2370 ---- ---- ---- ---- 355.90 -8.30 364.20 2375 ---- ---- ---- ---- 359.50 -8.40 367.90 2380 ---- ---- ---- ---- 363.20 -8.40 371.60 2385 ---- ---- ---- ---- 366.90 -8.40 375.30 2390 ---- ---- ---- ---- 370.50 -8.50 379.00 2395 ---- ---- ---- ---- 374.20 -8.50 382.70 2400 ---- ---- ---- ---- 378.00 -8.50 386.50 2405 ---- ---- ---- ---- 381.70 -8.50 390.20 2410 ---- ---- ---- ---- 385.40 -8.60 394.00 2415 ---- ---- ---- ---- 389.20 -8.60 397.80 2420 ---- ---- ---- ---- 392.90 -8.70 401.60 2425 ---- ---- ---- ---- 396.70 -8.70 405.40 2430 ---- ---- ---- ---- 400.40 -8.80 409.20 2435 ---- ---- ---- ---- 404.20 -8.80 413.00 2440 ---- ---- ---- ---- 408.00 -8.80 416.80 2450 ---- ---- ---- ---- 415.60 -8.90 424.50 2460 ---- ---- ---- ---- 423.30 -8.90 432.20 2470 ---- ---- ---- ---- 431.00 -9.00 440.00 2475 ---- ---- ---- ---- 434.90 -9.00 443.90 2480 ---- ---- ---- ---- 438.70 -9.10 447.80 2490 ---- ---- ---- ---- 446.50 -9.20 455.70 2500 ---- ---- ---- ---- 454.30 -9.20 463.50 2510 ---- ---- ---- ---- 462.20 -9.20 471.40 2520 ---- ---- ---- ---- 470.00 -9.40 479.40 2525 ---- ---- ---- ---- 474.00 -9.40 483.40 2530 ---- ---- ---- ---- 478.00 -9.40 487.40 2540 ---- ---- ---- ---- 485.90 -9.50 495.40 2550 ---- ---- ---- ---- 493.90 -9.50 503.40 2575 ---- ---- ---- ---- 514.00 -9.70 523.70 2600 ---- ---- ---- ---- 534.30 -9.80 544.10 2625 ---- ---- ---- ---- 554.80 -9.90 564.70 2650 ---- ---- ---- ---- 575.40 -10.10 585.50 2675 ---- ---- ---- ---- 596.30 -10.20 606.50 2700 ---- ---- ---- ---- 617.30 -10.30 627.60 2725 ---- ---- ---- ---- 638.40 -10.50 648.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 37.30 -1.30 38.60 1375 ---- ---- ---- ---- 40.10 -1.30 41.40 1400 ---- ---- ---- ---- 43.00 -1.40 44.40 1425 ---- ---- ---- ---- 46.00 -1.60 47.60 1450 ---- ---- ---- ---- 49.20 -1.70 50.90 1475 ---- ---- ---- ---- 52.50 -1.80 54.30 1500 ---- ---- ---- ---- 56.00 -1.90 57.90 1525 ---- ---- ---- ---- 59.70 -2.00 61.70 1550 ---- ---- ---- ---- 63.50 -2.10 65.60 1560 ---- ---- ---- ---- 65.10 -2.10 67.20 1570 ---- ---- ---- ---- 66.70 -2.20 68.90 1575 ---- ---- ---- ---- 67.50 -2.20 69.70 1580 ---- ---- ---- ---- 68.30 -2.20 70.50 1590 ---- ---- ---- ---- 69.90 -2.30 72.20 1600 ---- ---- ---- ---- 71.60 -2.30 73.90 1610 ---- ---- ---- ---- 73.30 -2.40 75.70 1620 ---- ---- ---- ---- 75.00 -2.50 77.50 1625 ---- ---- ---- ---- 75.90 -2.50 78.40 1630 ---- ---- ---- ---- 76.80 -2.50 79.30 1640 ---- ---- ---- ---- 78.60 -2.50 81.10 1650 ---- ---- ---- ---- 80.40 -2.60 83.00 1655 ---- ---- ---- ---- 81.30 -2.60 83.90 1660 ---- ---- ---- ---- 82.20 -2.60 84.80 1665 ---- ---- ---- ---- 83.10 -2.70 85.80 1670 ---- ---- ---- ---- 84.00 -2.70 86.70 1675 ---- ---- ---- ---- 84.90 -2.80 87.70 1680 ---- ---- ---- ---- 85.90 -2.70 88.60 1685 ---- ---- ---- ---- 86.80 -2.80 89.60 1690 ---- ---- ---- ---- 87.70 -2.90 90.60 1695 ---- ---- ---- ---- 88.70 -2.80 91.50 1700 ---- ---- ---- ---- 89.60 -2.90 92.50 1705 ---- ---- ---- ---- 90.60 -2.90 93.50 1710 ---- ---- ---- ---- 91.50 -3.00 94.50 1715 ---- ---- ---- ---- 92.50 -2.90 95.40 1720 ---- ---- ---- ---- 93.50 -2.90 96.40 1725 ---- ---- ---- ---- 94.40 -3.00 97.40 1730 ---- ---- ---- ---- 95.40 -3.00 98.40 1735 ---- ---- ---- ---- 96.40 -3.00 99.40 1740 ---- ---- ---- ---- 97.30 -3.10 100.40 1745 ---- ---- ---- ---- 98.30 -3.10 101.40 1750 ---- ---- ---- ---- 99.30 -3.10 102.40 1755 ---- ---- ---- ---- 100.30 -3.10 103.40 1760 ---- ---- ---- ---- 101.20 -3.30 104.50 1765 ---- ---- ---- ---- 102.20 -3.30 105.50 1770 ---- ---- ---- ---- 103.20 -3.30 106.50 1775 ---- ---- ---- ---- 104.20 -3.30 107.50 1780 ---- ---- ---- ---- 105.20 -3.30 108.50 1785 ---- ---- ---- ---- 106.20 -3.30 109.50 1790 ---- ---- ---- ---- 107.20 -3.40 110.60 1795 ---- ---- ---- ---- 108.10 -3.50 111.60 1800 ---- ---- ---- ---- 109.10 -3.50 112.60 1805 ---- ---- ---- ---- 110.10 -3.50 113.60 1810 ---- ---- ---- ---- 111.10 -3.50 114.60 1815 ---- ---- ---- ---- 112.10 -3.60 115.70 1820 ---- ---- ---- ---- 113.10 -3.60 116.70 1825 ---- ---- ---- ---- 114.10 -3.60 117.70 1830 ---- ---- ---- ---- 115.10 -3.70 118.80 1835 ---- ---- ---- ---- 116.20 -3.60 119.80 1840 ---- ---- ---- ---- 117.20 -3.70 120.90 1845 ---- ---- ---- ---- 118.20 -3.80 122.00 1850 ---- ---- ---- ---- 119.30 -3.70 123.00 1855 ---- ---- ---- ---- 120.30 -3.80 124.10 1860 ---- ---- ---- ---- 121.40 -3.80 125.20 1865 ---- ---- ---- ---- 122.50 -3.80 126.30 1870 ---- ---- ---- ---- 123.50 -4.00 127.50 1875 ---- ---- ---- ---- 124.60 -4.00 128.60 1880 ---- ---- ---- ---- 125.80 -3.90 129.70 1885 ---- ---- ---- ---- 126.90 -4.00 130.90 1890 ---- ---- ---- ---- 128.00 -4.10 132.10 1895 ---- ---- ---- ---- 129.20 -4.10 133.30 1900 ---- ---- ---- ---- 130.40 -4.10 134.50 1905 ---- ---- ---- ---- 131.60 -4.10 135.70 1910 ---- ---- ---- ---- 132.80 -4.20 137.00 1915 ---- ---- ---- ---- 134.00 -4.20 138.20 1920 ---- ---- ---- ---- 135.30 -4.20 139.50 1925 ---- ---- ---- ---- 136.50 -4.30 140.80 1930 ---- ---- ---- ---- 137.80 -4.40 142.20 1935 ---- ---- ---- ---- 139.20 -4.30 143.50 1940 ---- ---- ---- ---- 140.50 -4.40 144.90 1945 ---- ---- ---- ---- 141.90 -4.50 146.40 1950 ---- ---- ---- ---- 143.30 -4.50 147.80 1955 ---- ---- ---- ---- 144.70 -4.60 149.30 1960 ---- ---- ---- ---- 146.20 -4.60 150.80 1965 ---- ---- ---- ---- 147.70 -4.60 152.30 1970 ---- ---- ---- ---- 149.20 -4.70 153.90 1975 ---- ---- ---- ---- 150.80 -4.70 155.50 1980 ---- ---- ---- ---- 152.40 -4.70 157.10 1985 ---- ---- ---- ---- 154.00 -4.80 158.80 1990 ---- ---- ---- ---- 155.70 -4.80 160.50 1995 ---- ---- ---- ---- 157.40 -4.90 162.30 2000 ---- ---- ---- ---- 159.10 -4.90 164.00 2005 ---- ---- ---- ---- 160.90 -5.00 165.90 2010 ---- ---- ---- ---- 162.70 -5.00 167.70 2015 ---- ---- ---- ---- 164.60 -5.00 169.60 2020 ---- ---- ---- ---- 166.50 -5.00 171.50 2025 ---- ---- ---- ---- 168.40 -5.10 173.50 2030 ---- ---- ---- ---- 170.30 -5.20 175.50 2035 ---- ---- ---- ---- 172.30 -5.20 177.50 2040 ---- ---- ---- ---- 174.30 -5.20 179.50 2045 ---- ---- ---- ---- 176.30 -5.30 181.60 2050 ---- ---- ---- ---- 178.30 -5.40 183.70 2055 ---- ---- ---- ---- 180.40 -5.40 185.80 2060 ---- ---- ---- ---- 182.50 -5.40 187.90 2065 ---- ---- ---- ---- 184.60 -5.50 190.10 2070 ---- ---- ---- ---- 186.70 -5.50 192.20 2075 ---- ---- ---- ---- 188.90 -5.50 194.40 2080 ---- ---- ---- ---- 191.00 -5.60 196.60 2085 ---- ---- ---- ---- 193.20 -5.60 198.80 2090 ---- ---- ---- ---- 195.40 -5.70 201.10 2095 ---- ---- ---- ---- 197.60 -5.70 203.30 2100 ---- ---- ---- ---- 199.80 -5.70 205.50 2105 ---- ---- ---- ---- 202.00 -5.80 207.80 2110 ---- ---- ---- ---- 204.20 -5.90 210.10 2115 ---- ---- ---- ---- 206.50 -5.90 212.40 2120 ---- ---- ---- ---- 208.80 -5.90 214.70 2125 ---- ---- ---- ---- 211.10 -6.00 217.10 2130 ---- ---- ---- ---- 213.50 -6.00 219.50 2135 ---- ---- ---- ---- 215.80 -6.10 221.90 2140 ---- ---- ---- ---- 218.30 -6.10 224.40 2145 ---- ---- ---- ---- 220.70 -6.20 226.90 2150 ---- ---- ---- ---- 223.20 -6.20 229.40 2155 ---- ---- ---- ---- 225.80 -6.20 232.00 2160 ---- ---- ---- ---- 228.40 -6.20 234.60 2165 ---- ---- ---- ---- 231.00 -6.30 237.30 2170 ---- ---- ---- ---- 233.60 -6.40 240.00 2175 ---- ---- ---- ---- 236.40 -6.40 242.80 2180 ---- ---- ---- ---- 239.10 -6.50 245.60 2185 ---- ---- ---- ---- 241.90 -6.50 248.40 2190 ---- ---- ---- ---- 244.70 -6.50 251.20 2195 ---- ---- ---- ---- 247.50 -6.60 254.10 2200 ---- ---- ---- ---- 250.40 -6.70 257.10 2205 ---- ---- ---- ---- 253.30 -6.70 260.00 2210 ---- ---- ---- ---- 256.30 -6.70 263.00 2215 ---- ---- ---- ---- 259.20 -6.80 266.00 2220 ---- ---- ---- ---- 262.20 -6.90 269.10 2225 ---- ---- ---- ---- 265.30 -6.80 272.10 2230 ---- ---- ---- ---- 268.30 -6.90 275.20 2235 ---- ---- ---- ---- 271.40 -6.90 278.30 2240 ---- ---- ---- ---- 274.50 -7.00 281.50 2245 ---- ---- ---- ---- 277.60 -7.10 284.70 2250 ---- ---- ---- ---- 280.80 -7.10 287.90 2255 ---- ---- ---- ---- 284.00 -7.10 291.10 2260 ---- ---- ---- ---- 287.20 -7.20 294.40 2265 ---- ---- ---- ---- 290.40 -7.20 297.60 2270 ---- ---- ---- ---- 293.70 -7.20 300.90 2275 ---- ---- ---- ---- 297.00 -7.30 304.30 2280 ---- ---- ---- ---- 300.30 -7.30 307.60 2285 ---- ---- ---- ---- 303.60 -7.40 311.00 2290 ---- ---- ---- ---- 307.00 -7.40 314.40 2295 ---- ---- ---- ---- 310.40 -7.40 317.80 2300 ---- ---- ---- ---- 313.80 -7.40 321.20 2305 ---- ---- ---- ---- 317.20 -7.50 324.70 2310 ---- ---- ---- ---- 320.60 -7.60 328.20 2315 ---- ---- ---- ---- 324.10 -7.50 331.60 2320 ---- ---- ---- ---- 327.50 -7.70 335.20 2325 ---- ---- ---- ---- 331.00 -7.70 338.70 2330 ---- ---- ---- ---- 334.50 -7.70 342.20 2335 ---- ---- ---- ---- 338.10 -7.70 345.80 2340 ---- ---- ---- ---- 341.60 -7.80 349.40 2345 ---- ---- ---- ---- 345.20 -7.80 353.00 2350 ---- ---- ---- ---- 348.70 -7.90 356.60 2355 ---- ---- ---- ---- 352.30 -7.90 360.20 2360 ---- ---- ---- ---- 355.90 -8.00 363.90 2365 ---- ---- ---- ---- 359.60 -7.90 367.50 2370 ---- ---- ---- ---- 363.20 -8.00 371.20 2375 ---- ---- ---- ---- 366.90 -8.00 374.90 2380 ---- ---- ---- ---- 370.50 -8.10 378.60 2385 ---- ---- ---- ---- 374.20 -8.10 382.30 2390 ---- ---- ---- ---- 377.90 -8.10 386.00 2395 ---- ---- ---- ---- 381.60 -8.10 389.70 2400 ---- ---- ---- ---- 385.30 -8.20 393.50 2405 ---- ---- ---- ---- 389.00 -8.20 397.20 2410 ---- ---- ---- ---- 392.70 -8.30 401.00 2415 ---- ---- ---- ---- 396.50 -8.30 404.80 2420 ---- ---- ---- ---- 400.20 -8.30 408.50 2425 ---- ---- ---- ---- 404.00 -8.30 412.30 2430 ---- ---- ---- ---- 407.70 -8.40 416.10 2435 ---- ---- ---- ---- 411.50 -8.40 419.90 2440 ---- ---- ---- ---- 415.30 -8.50 423.80 2445 ---- ---- ---- ---- 419.10 -8.50 427.60 2450 ---- ---- ---- ---- 422.90 -8.50 431.40 2455 ---- ---- ---- ---- 426.70 -8.60 435.30 2460 ---- ---- ---- ---- 430.60 -8.50 439.10 2470 ---- ---- ---- ---- 438.20 -8.70 446.90 2475 ---- ---- ---- ---- 442.10 -8.70 450.80 2480 ---- ---- ---- ---- 446.00 -8.70 454.70 2490 ---- ---- ---- ---- 453.70 -8.80 462.50 2500 ---- ---- ---- ---- 461.50 -8.90 470.40 2510 ---- ---- ---- ---- 469.40 -8.90 478.30 2520 ---- ---- ---- ---- 477.20 -9.00 486.20 2525 ---- ---- ---- ---- 481.20 -9.00 490.20 2530 ---- ---- ---- ---- 485.10 -9.00 494.10 2540 ---- ---- ---- ---- 493.10 -9.00 502.10 2550 ---- ---- ---- ---- 501.00 -9.20 510.20 2575 ---- ---- ---- ---- 521.10 -9.30 530.40 2600 ---- ---- ---- ---- 541.30 -9.50 550.80 2625 ---- ---- ---- ---- 561.80 -9.50 571.30 2650 ---- ---- ---- ---- 582.40 -9.70 592.10 2675 ---- ---- ---- ---- 603.20 -9.80 613.00 2700 ---- ---- ---- ---- 624.10 -9.90 634.00 2725 ---- ---- ---- ---- 645.20 -10.10 655.30 2750 ---- ---- ---- ---- 666.50 -10.10 676.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 47.10 -1.40 48.50 1400 ---- ---- ---- ---- 50.20 -1.50 51.70 1425 ---- ---- ---- ---- 53.50 -1.60 55.10 1450 ---- ---- ---- ---- 56.90 -1.70 58.60 1475 ---- ---- ---- ---- 60.40 -1.90 62.30 1500 ---- ---- ---- ---- 64.10 -2.00 66.10 1525 ---- ---- ---- ---- 68.00 -2.00 70.00 1550 ---- ---- ---- ---- 72.00 -2.10 74.10 1570 ---- ---- ---- ---- 75.30 -2.20 77.50 1575 ---- ---- ---- ---- 76.10 -2.30 78.40 1580 ---- ---- ---- ---- 77.00 -2.30 79.30 1590 ---- ---- ---- ---- 78.70 -2.30 81.00 1600 ---- ---- ---- ---- 80.40 -2.40 82.80 1610 ---- ---- ---- ---- 82.20 -2.40 84.60 1620 ---- ---- ---- ---- 84.00 -2.50 86.50 1625 ---- ---- ---- ---- 84.90 -2.50 87.40 1630 ---- ---- ---- ---- 85.80 -2.50 88.30 1640 ---- ---- ---- ---- 87.70 -2.50 90.20 1650 ---- ---- ---- ---- 89.50 -2.60 92.10 1660 ---- ---- ---- ---- 91.40 -2.70 94.10 1670 ---- ---- ---- ---- 93.30 -2.70 96.00 1675 ---- ---- ---- ---- 94.30 -2.70 97.00 1680 ---- ---- ---- ---- 95.20 -2.80 98.00 1685 ---- ---- ---- ---- 96.20 -2.80 99.00 1690 ---- ---- ---- ---- 97.20 -2.80 100.00 1695 ---- ---- ---- ---- 98.10 -2.90 101.00 1700 ---- ---- ---- ---- 99.10 -2.90 102.00 1705 ---- ---- ---- ---- 100.10 -2.90 103.00 1710 ---- ---- ---- ---- 101.10 -2.90 104.00 1715 ---- ---- ---- ---- 102.10 -3.00 105.10 1720 ---- ---- ---- ---- 103.10 -3.00 106.10 1725 ---- ---- ---- ---- 104.10 -3.00 107.10 1730 ---- ---- ---- ---- 105.10 -3.00 108.10 1735 ---- ---- ---- ---- 106.10 -3.10 109.20 1740 ---- ---- ---- ---- 107.10 -3.10 110.20 1745 ---- ---- ---- ---- 108.10 -3.10 111.20 1750 ---- ---- ---- ---- 109.10 -3.20 112.30 1755 ---- ---- ---- ---- 110.10 -3.20 113.30 1760 ---- ---- ---- ---- 111.20 -3.20 114.40 1765 ---- ---- ---- ---- 112.20 -3.20 115.40 1770 ---- ---- ---- ---- 113.20 -3.30 116.50 1775 ---- ---- ---- ---- 114.20 -3.30 117.50 1780 ---- ---- ---- ---- 115.20 -3.40 118.60 1785 ---- ---- ---- ---- 116.30 -3.30 119.60 1790 ---- ---- ---- ---- 117.30 -3.40 120.70 1795 ---- ---- ---- ---- 118.30 -3.40 121.70 1800 ---- ---- ---- ---- 119.30 -3.50 122.80 1805 ---- ---- ---- ---- 120.40 -3.40 123.80 1810 ---- ---- ---- ---- 121.40 -3.50 124.90 1815 ---- ---- ---- ---- 122.40 -3.50 125.90 1820 ---- ---- ---- ---- 123.40 -3.60 127.00 1825 ---- ---- ---- ---- 124.50 -3.60 128.10 1830 ---- ---- ---- ---- 125.50 -3.60 129.10 1835 ---- ---- ---- ---- 126.50 -3.70 130.20 1840 ---- ---- ---- ---- 127.60 -3.60 131.20 1845 ---- ---- ---- ---- 128.60 -3.70 132.30 1850 ---- ---- ---- ---- 129.60 -3.80 133.40 1855 ---- ---- ---- ---- 130.70 -3.70 134.40 1860 ---- ---- ---- ---- 131.70 -3.80 135.50 1865 ---- ---- ---- ---- 132.80 -3.80 136.60 1870 ---- ---- ---- ---- 133.80 -3.90 137.70 1875 ---- ---- ---- ---- 134.90 -3.90 138.80 1880 ---- ---- ---- ---- 136.00 -3.90 139.90 1885 ---- ---- ---- ---- 137.10 -3.90 141.00 1890 ---- ---- ---- ---- 138.20 -4.00 142.20 1895 ---- ---- ---- ---- 139.30 -4.00 143.30 1900 ---- ---- ---- ---- 140.40 -4.10 144.50 1905 ---- ---- ---- ---- 141.50 -4.10 145.60 1910 ---- ---- ---- ---- 142.70 -4.10 146.80 1915 ---- ---- ---- ---- 143.90 -4.10 148.00 1920 ---- ---- ---- ---- 145.00 -4.20 149.20 1925 ---- ---- ---- ---- 146.20 -4.30 150.50 1930 ---- ---- ---- ---- 147.50 -4.20 151.70 1935 ---- ---- ---- ---- 148.70 -4.30 153.00 1940 ---- ---- ---- ---- 150.00 -4.30 154.30 1945 ---- ---- ---- ---- 151.30 -4.30 155.60 1950 ---- ---- ---- ---- 152.60 -4.40 157.00 1955 ---- ---- ---- ---- 153.90 -4.40 158.30 1960 ---- ---- ---- ---- 155.20 -4.50 159.70 1965 ---- ---- ---- ---- 156.60 -4.50 161.10 1970 ---- ---- ---- ---- 158.00 -4.60 162.60 1975 ---- ---- ---- ---- 159.50 -4.50 164.00 1980 ---- ---- ---- ---- 160.90 -4.70 165.60 1985 ---- ---- ---- ---- 162.40 -4.70 167.10 1990 ---- ---- ---- ---- 164.00 -4.70 168.70 1995 ---- ---- ---- ---- 165.50 -4.80 170.30 2000 ---- ---- ---- ---- 167.10 -4.80 171.90 2005 ---- ---- ---- ---- 168.80 -4.80 173.60 2010 ---- ---- ---- ---- 170.40 -4.90 175.30 2015 ---- ---- ---- ---- 172.10 -4.90 177.00 2020 ---- ---- ---- ---- 173.90 -4.90 178.80 2025 ---- ---- ---- ---- 175.70 -4.90 180.60 2030 ---- ---- ---- ---- 177.50 -5.00 182.50 2035 ---- ---- ---- ---- 179.30 -5.10 184.40 2040 ---- ---- ---- ---- 181.20 -5.10 186.30 2045 ---- ---- ---- ---- 183.10 -5.20 188.30 2050 ---- ---- ---- ---- 185.10 -5.20 190.30 2055 ---- ---- ---- ---- 187.10 -5.20 192.30 2060 ---- ---- ---- ---- 189.10 -5.20 194.30 2065 ---- ---- ---- ---- 191.10 -5.30 196.40 2070 ---- ---- ---- ---- 193.20 -5.30 198.50 2075 ---- ---- ---- ---- 195.30 -5.30 200.60 2080 ---- ---- ---- ---- 197.40 -5.40 202.80 2085 ---- ---- ---- ---- 199.50 -5.50 205.00 2090 ---- ---- ---- ---- 201.70 -5.40 207.10 2095 ---- ---- ---- ---- 203.80 -5.50 209.30 2100 ---- ---- ---- ---- 206.00 -5.60 211.60 2105 ---- ---- ---- ---- 208.20 -5.60 213.80 2110 ---- ---- ---- ---- 210.40 -5.70 216.10 2115 ---- ---- ---- ---- 212.60 -5.70 218.30 2120 ---- ---- ---- ---- 214.90 -5.70 220.60 2125 ---- ---- ---- ---- 217.10 -5.80 222.90 2130 ---- ---- ---- ---- 219.40 -5.80 225.20 2135 ---- ---- ---- ---- 221.60 -5.90 227.50 2140 ---- ---- ---- ---- 223.90 -5.90 229.80 2145 ---- ---- ---- ---- 226.20 -6.00 232.20 2150 ---- ---- ---- ---- 228.60 -6.00 234.60 2155 ---- ---- ---- ---- 231.00 -6.00 237.00 2160 ---- ---- ---- ---- 233.40 -6.10 239.50 2165 ---- ---- ---- ---- 235.80 -6.10 241.90 2170 ---- ---- ---- ---- 238.30 -6.20 244.50 2175 ---- ---- ---- ---- 240.90 -6.20 247.10 2180 ---- ---- ---- ---- 243.50 -6.20 249.70 2185 ---- ---- ---- ---- 246.10 -6.30 252.40 2190 ---- ---- ---- ---- 248.80 -6.30 255.10 2195 ---- ---- ---- ---- 251.50 -6.30 257.80 2200 ---- ---- ---- ---- 254.20 -6.40 260.60 2205 ---- ---- ---- ---- 257.00 -6.40 263.40 2210 ---- ---- ---- ---- 259.80 -6.50 266.30 2215 ---- ---- ---- ---- 262.70 -6.50 269.20 2220 ---- ---- ---- ---- 265.60 -6.50 272.10 2225 ---- ---- ---- ---- 268.50 -6.60 275.10 2230 ---- ---- ---- ---- 271.40 -6.70 278.10 2235 ---- ---- ---- ---- 274.40 -6.70 281.10 2240 ---- ---- ---- ---- 277.40 -6.70 284.10 2245 ---- ---- ---- ---- 280.50 -6.70 287.20 2250 ---- ---- ---- ---- 283.50 -6.80 290.30 2255 ---- ---- ---- ---- 286.60 -6.90 293.50 2260 ---- ---- ---- ---- 289.80 -6.80 296.60 2265 ---- ---- ---- ---- 292.90 -6.90 299.80 2270 ---- ---- ---- ---- 296.10 -6.90 303.00 2275 ---- ---- ---- ---- 299.30 -7.00 306.30 2280 ---- ---- ---- ---- 302.50 -7.10 309.60 2285 ---- ---- ---- ---- 305.80 -7.00 312.80 2290 ---- ---- ---- ---- 309.10 -7.10 316.20 2295 ---- ---- ---- ---- 312.40 -7.10 319.50 2300 ---- ---- ---- ---- 315.70 -7.20 322.90 2305 ---- ---- ---- ---- 319.00 -7.30 326.30 2310 ---- ---- ---- ---- 322.40 -7.30 329.70 2315 ---- ---- ---- ---- 325.80 -7.30 333.10 2320 ---- ---- ---- ---- 329.20 -7.30 336.50 2325 ---- ---- ---- ---- 332.70 -7.30 340.00 2330 ---- ---- ---- ---- 336.10 -7.40 343.50 2335 ---- ---- ---- ---- 339.60 -7.40 347.00 2340 ---- ---- ---- ---- 343.10 -7.50 350.60 2345 ---- ---- ---- ---- 346.60 -7.50 354.10 2350 ---- ---- ---- ---- 350.10 -7.60 357.70 2355 ---- ---- ---- ---- 353.70 -7.60 361.30 2360 ---- ---- ---- ---- 357.30 -7.60 364.90 2365 ---- ---- ---- ---- 360.80 -7.70 368.50 2370 ---- ---- ---- ---- 364.40 -7.70 372.10 2375 ---- ---- ---- ---- 368.10 -7.70 375.80 2380 ---- ---- ---- ---- 371.70 -7.70 379.40 2385 ---- ---- ---- ---- 375.30 -7.80 383.10 2390 ---- ---- ---- ---- 379.00 -7.80 386.80 2395 ---- ---- ---- ---- 382.70 -7.80 390.50 2400 ---- ---- ---- ---- 386.30 -7.90 394.20 2405 ---- ---- ---- ---- 390.00 -7.90 397.90 2410 ---- ---- ---- ---- 393.70 -8.00 401.70 2415 ---- ---- ---- ---- 397.50 -7.90 405.40 2420 ---- ---- ---- ---- 401.20 -8.00 409.20 2425 ---- ---- ---- ---- 404.90 -8.10 413.00 2430 ---- ---- ---- ---- 408.70 -8.00 416.70 2435 ---- ---- ---- ---- 412.40 -8.10 420.50 2440 ---- ---- ---- ---- 416.20 -8.10 424.30 2445 ---- ---- ---- ---- 420.00 -8.10 428.10 2450 ---- ---- ---- ---- 423.80 -8.20 432.00 2455 ---- ---- ---- ---- 427.60 -8.20 435.80 2460 ---- ---- ---- ---- 431.40 -8.20 439.60 2465 ---- ---- ---- ---- 435.20 -8.30 443.50 2470 ---- ---- ---- ---- 439.00 -8.30 447.30 2475 ---- ---- ---- ---- 442.90 -8.30 451.20 2480 ---- ---- ---- ---- 446.70 -8.40 455.10 2490 ---- ---- ---- ---- 454.40 -8.50 462.90 2500 ---- ---- ---- ---- 462.20 -8.50 470.70 2510 ---- ---- ---- ---- 470.00 -8.50 478.50 2520 ---- ---- ---- ---- 477.80 -8.60 486.40 2525 ---- ---- ---- ---- 481.70 -8.70 490.40 2530 ---- ---- ---- ---- 485.70 -8.60 494.30 2540 ---- ---- ---- ---- 493.60 -8.70 502.30 2550 ---- ---- ---- ---- 501.50 -8.80 510.30 2560 ---- ---- ---- ---- 509.50 -8.80 518.30 2570 ---- ---- ---- ---- 517.50 -8.80 526.30 2575 ---- ---- ---- ---- 521.50 -8.90 530.40 2580 ---- ---- ---- ---- 525.50 -8.90 534.40 2600 ---- ---- ---- ---- 541.60 -9.10 550.70 2625 ---- ---- ---- ---- 562.00 -9.10 571.10 2650 ---- ---- ---- ---- 582.50 -9.30 591.80 2675 ---- ---- ---- ---- 603.20 -9.40 612.60 2700 ---- ---- ---- ---- 624.00 -9.50 633.50 2725 ---- ---- ---- ---- 645.00 -9.70 654.70 2750 ---- ---- ---- ---- 666.20 -9.70 675.90 2775 ---- ---- ---- ---- 687.50 -9.80 697.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 57.60 -1.70 59.30 1425 ---- ---- ---- ---- 61.10 -1.80 62.90 1450 ---- ---- ---- ---- 64.80 -1.80 66.60 1475 ---- ---- ---- ---- 68.50 -1.90 70.40 1500 ---- ---- ---- ---- 72.40 -2.00 74.40 1525 ---- ---- ---- ---- 76.50 -2.10 78.60 1550 ---- ---- ---- ---- 80.70 -2.20 82.90 1575 ---- ---- ---- ---- 85.00 -2.30 87.30 1580 ---- ---- ---- ---- 85.90 -2.30 88.20 1590 ---- ---- ---- ---- 87.70 -2.40 90.10 1600 ---- ---- ---- ---- 89.50 -2.40 91.90 1610 ---- ---- ---- ---- 91.30 -2.50 93.80 1620 ---- ---- ---- ---- 93.20 -2.50 95.70 1625 ---- ---- ---- ---- 94.10 -2.60 96.70 1630 ---- ---- ---- ---- 95.10 -2.50 97.60 1640 ---- ---- ---- ---- 97.00 -2.60 99.60 1650 ---- ---- ---- ---- 98.90 -2.70 101.60 1660 ---- ---- ---- ---- 100.90 -2.70 103.60 1670 ---- ---- ---- ---- 102.80 -2.80 105.60 1675 ---- ---- ---- ---- 103.80 -2.80 106.60 1680 ---- ---- ---- ---- 104.80 -2.80 107.60 1685 ---- ---- ---- ---- 105.80 -2.90 108.70 1690 ---- ---- ---- ---- 106.80 -2.90 109.70 1695 ---- ---- ---- ---- 107.80 -2.90 110.70 1700 ---- ---- ---- ---- 108.80 -3.00 111.80 1705 ---- ---- ---- ---- 109.80 -3.00 112.80 1710 ---- ---- ---- ---- 110.90 -2.90 113.80 1715 ---- ---- ---- ---- 111.90 -3.00 114.90 1720 ---- ---- ---- ---- 112.90 -3.00 115.90 1725 ---- ---- ---- ---- 113.90 -3.10 117.00 1730 ---- ---- ---- ---- 115.00 -3.00 118.00 1735 ---- ---- ---- ---- 116.00 -3.10 119.10 1740 ---- ---- ---- ---- 117.00 -3.20 120.20 1745 ---- ---- ---- ---- 118.10 -3.10 121.20 1750 ---- ---- ---- ---- 119.10 -3.20 122.30 1755 ---- ---- ---- ---- 120.20 -3.20 123.40 1760 ---- ---- ---- ---- 121.20 -3.20 124.40 1765 ---- ---- ---- ---- 122.20 -3.30 125.50 1770 ---- ---- ---- ---- 123.30 -3.30 126.60 1775 ---- ---- ---- ---- 124.30 -3.40 127.70 1780 ---- ---- ---- ---- 125.40 -3.30 128.70 1785 ---- ---- ---- ---- 126.40 -3.40 129.80 1790 ---- ---- ---- ---- 127.50 -3.40 130.90 1795 ---- ---- ---- ---- 128.50 -3.50 132.00 1800 ---- ---- ---- ---- 129.60 -3.40 133.00 1805 ---- ---- ---- ---- 130.60 -3.50 134.10 1810 ---- ---- ---- ---- 131.70 -3.50 135.20 1815 ---- ---- ---- ---- 132.70 -3.60 136.30 1820 ---- ---- ---- ---- 133.80 -3.50 137.30 1825 ---- ---- ---- ---- 134.80 -3.60 138.40 1830 ---- ---- ---- ---- 135.90 -3.60 139.50 1835 ---- ---- ---- ---- 136.90 -3.70 140.60 1840 ---- ---- ---- ---- 137.90 -3.70 141.60 1845 ---- ---- ---- ---- 139.00 -3.70 142.70 1850 ---- ---- ---- ---- 140.00 -3.80 143.80 1855 ---- ---- ---- ---- 141.10 -3.80 144.90 1860 ---- ---- ---- ---- 142.10 -3.80 145.90 1865 ---- ---- ---- ---- 143.20 -3.80 147.00 1870 ---- ---- ---- ---- 144.30 -3.80 148.10 1875 ---- ---- ---- ---- 145.30 -3.90 149.20 1880 ---- ---- ---- ---- 146.40 -3.90 150.30 1885 ---- ---- ---- ---- 147.50 -3.90 151.40 1890 ---- ---- ---- ---- 148.60 -3.90 152.50 1895 ---- ---- ---- ---- 149.70 -4.00 153.70 1900 ---- ---- ---- ---- 150.80 -4.00 154.80 1905 ---- ---- ---- ---- 151.90 -4.10 156.00 1910 ---- ---- ---- ---- 153.00 -4.10 157.10 1915 ---- ---- ---- ---- 154.20 -4.10 158.30 1920 ---- ---- ---- ---- 155.40 -4.10 159.50 1925 ---- ---- ---- ---- 156.50 -4.20 160.70 1930 ---- ---- ---- ---- 157.70 -4.30 162.00 1935 ---- ---- ---- ---- 158.90 -4.30 163.20 1940 ---- ---- ---- ---- 160.20 -4.30 164.50 1945 ---- ---- ---- ---- 161.40 -4.30 165.70 1950 ---- ---- ---- ---- 162.70 -4.40 167.10 1955 ---- ---- ---- ---- 164.00 -4.40 168.40 1960 ---- ---- ---- ---- 165.30 -4.40 169.70 1965 ---- ---- ---- ---- 166.70 -4.40 171.10 1970 ---- ---- ---- ---- 168.00 -4.50 172.50 1975 ---- ---- ---- ---- 169.40 -4.50 173.90 1980 ---- ---- ---- ---- 170.80 -4.60 175.40 1985 ---- ---- ---- ---- 172.30 -4.60 176.90 1990 ---- ---- ---- ---- 173.80 -4.60 178.40 1995 ---- ---- ---- ---- 175.30 -4.60 179.90 2000 ---- ---- ---- ---- 176.80 -4.70 181.50 2005 ---- ---- ---- ---- 178.40 -4.70 183.10 2010 ---- ---- ---- ---- 180.00 -4.80 184.80 2015 ---- ---- ---- ---- 181.70 -4.80 186.50 2020 ---- ---- ---- ---- 183.30 -4.90 188.20 2025 ---- ---- ---- ---- 185.10 -4.90 190.00 2030 ---- ---- ---- ---- 186.80 -5.00 191.80 2035 ---- ---- ---- ---- 188.60 -5.00 193.60 2040 ---- ---- ---- ---- 190.50 -5.00 195.50 2045 ---- ---- ---- ---- 192.40 -5.00 197.40 2050 ---- ---- ---- ---- 194.30 -5.00 199.30 2055 ---- ---- ---- ---- 196.20 -5.10 201.30 2060 ---- ---- ---- ---- 198.20 -5.10 203.30 2065 ---- ---- ---- ---- 200.20 -5.20 205.40 2070 ---- ---- ---- ---- 202.20 -5.30 207.50 2075 ---- ---- ---- ---- 204.30 -5.30 209.60 2080 ---- ---- ---- ---- 206.40 -5.30 211.70 2085 ---- ---- ---- ---- 208.50 -5.30 213.80 2090 ---- ---- ---- ---- 210.60 -5.40 216.00 2095 ---- ---- ---- ---- 212.80 -5.40 218.20 2100 ---- ---- ---- ---- 214.90 -5.50 220.40 2105 ---- ---- ---- ---- 217.10 -5.50 222.60 2110 ---- ---- ---- ---- 219.30 -5.60 224.90 2115 ---- ---- ---- ---- 221.60 -5.50 227.10 2120 ---- ---- ---- ---- 223.80 -5.60 229.40 2125 ---- ---- ---- ---- 226.00 -5.70 231.70 2130 ---- ---- ---- ---- 228.30 -5.60 233.90 2135 ---- ---- ---- ---- 230.50 -5.70 236.20 2140 ---- ---- ---- ---- 232.80 -5.80 238.60 2145 ---- ---- ---- ---- 235.10 -5.80 240.90 2150 ---- ---- ---- ---- 237.40 -5.80 243.20 2155 ---- ---- ---- ---- 239.70 -5.90 245.60 2160 ---- ---- ---- ---- 242.10 -5.90 248.00 2165 ---- ---- ---- ---- 244.50 -6.00 250.50 2170 ---- ---- ---- ---- 246.90 -6.00 252.90 2175 ---- ---- ---- ---- 249.40 -6.00 255.40 2180 ---- ---- ---- ---- 251.90 -6.10 258.00 2185 ---- ---- ---- ---- 254.50 -6.10 260.60 2190 ---- ---- ---- ---- 257.10 -6.10 263.20 2195 ---- ---- ---- ---- 259.70 -6.20 265.90 2200 ---- ---- ---- ---- 262.40 -6.30 268.70 2205 ---- ---- ---- ---- 265.10 -6.30 271.40 2210 ---- ---- ---- ---- 267.90 -6.30 274.20 2215 ---- ---- ---- ---- 270.70 -6.40 277.10 2220 ---- ---- ---- ---- 273.60 -6.40 280.00 2225 ---- ---- ---- ---- 276.50 -6.40 282.90 2230 ---- ---- ---- ---- 279.40 -6.40 285.80 2235 ---- ---- ---- ---- 282.30 -6.50 288.80 2240 ---- ---- ---- ---- 285.30 -6.50 291.80 2245 ---- ---- ---- ---- 288.30 -6.60 294.90 2250 ---- ---- ---- ---- 291.30 -6.60 297.90 2255 ---- ---- ---- ---- 294.40 -6.70 301.10 2260 ---- ---- ---- ---- 297.50 -6.70 304.20 2265 ---- ---- ---- ---- 300.60 -6.70 307.30 2270 ---- ---- ---- ---- 303.80 -6.70 310.50 2275 ---- ---- ---- ---- 307.00 -6.80 313.80 2280 ---- ---- ---- ---- 310.20 -6.80 317.00 2285 ---- ---- ---- ---- 313.40 -6.90 320.30 2290 ---- ---- ---- ---- 316.60 -7.00 323.60 2295 ---- ---- ---- ---- 319.90 -7.00 326.90 2300 ---- ---- ---- ---- 323.20 -7.00 330.20 2305 ---- ---- ---- ---- 326.60 -7.00 333.60 2310 ---- ---- ---- ---- 329.90 -7.10 337.00 2315 ---- ---- ---- ---- 333.30 -7.10 340.40 2320 ---- ---- ---- ---- 336.70 -7.10 343.80 2325 ---- ---- ---- ---- 340.10 -7.20 347.30 2330 ---- ---- ---- ---- 343.60 -7.10 350.70 2335 ---- ---- ---- ---- 347.00 -7.20 354.20 2340 ---- ---- ---- ---- 350.50 -7.30 357.80 2345 ---- ---- ---- ---- 354.00 -7.30 361.30 2350 ---- ---- ---- ---- 357.50 -7.40 364.90 2355 ---- ---- ---- ---- 361.10 -7.30 368.40 2360 ---- ---- ---- ---- 364.60 -7.40 372.00 2365 ---- ---- ---- ---- 368.20 -7.40 375.60 2370 ---- ---- ---- ---- 371.80 -7.40 379.20 2375 ---- ---- ---- ---- 375.40 -7.50 382.90 2380 ---- ---- ---- ---- 379.00 -7.50 386.50 2385 ---- ---- ---- ---- 382.70 -7.50 390.20 2390 ---- ---- ---- ---- 386.30 -7.60 393.90 2395 ---- ---- ---- ---- 390.00 -7.60 397.60 2400 ---- ---- ---- ---- 393.70 -7.60 401.30 2405 ---- ---- ---- ---- 397.40 -7.60 405.00 2410 ---- ---- ---- ---- 401.10 -7.70 408.80 2415 ---- ---- ---- ---- 404.80 -7.70 412.50 2420 ---- ---- ---- ---- 408.50 -7.80 416.30 2425 ---- ---- ---- ---- 412.30 -7.80 420.10 2430 ---- ---- ---- ---- 416.00 -7.80 423.80 2435 ---- ---- ---- ---- 419.80 -7.80 427.60 2440 ---- ---- ---- ---- 423.50 -7.90 431.40 2445 ---- ---- ---- ---- 427.30 -7.90 435.20 2450 ---- ---- ---- ---- 431.10 -7.90 439.00 2455 ---- ---- ---- ---- 434.90 -8.00 442.90 2460 ---- ---- ---- ---- 438.70 -8.00 446.70 2465 ---- ---- ---- ---- 442.50 -8.10 450.60 2470 ---- ---- ---- ---- 446.30 -8.10 454.40 2475 ---- ---- ---- ---- 450.20 -8.10 458.30 2480 ---- ---- ---- ---- 454.00 -8.10 462.10 2485 ---- ---- ---- ---- 457.90 -8.10 466.00 2490 ---- ---- ---- ---- 461.70 -8.20 469.90 2500 ---- ---- ---- ---- 469.50 -8.20 477.70 2510 ---- ---- ---- ---- 477.30 -8.30 485.60 2520 ---- ---- ---- ---- 485.10 -8.30 493.40 2525 ---- ---- ---- ---- 489.00 -8.40 497.40 2530 ---- ---- ---- ---- 492.90 -8.40 501.30 2540 ---- ---- ---- ---- 500.80 -8.50 509.30 2550 ---- ---- ---- ---- 508.70 -8.50 517.20 2560 ---- ---- ---- ---- 516.70 -8.50 525.20 2570 ---- ---- ---- ---- 524.70 -8.60 533.30 2575 ---- ---- ---- ---- 528.70 -8.60 537.30 2580 ---- ---- ---- ---- 532.70 -8.60 541.30 2590 ---- ---- ---- ---- 540.70 -8.70 549.40 2600 ---- ---- ---- ---- 548.80 -8.80 557.60 2625 ---- ---- ---- ---- 569.10 -8.90 578.00 2650 ---- ---- ---- ---- 589.60 -9.00 598.60 2675 ---- ---- ---- ---- 610.20 -9.20 619.40 2700 ---- ---- ---- ---- 631.10 -9.20 640.30 2725 ---- ---- ---- ---- 652.00 -9.40 661.40 2750 ---- ---- ---- ---- 673.10 -9.50 682.60 2775 ---- ---- ---- ---- 694.40 -9.50 703.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 104.20 -2.50 106.70 1650 ---- ---- ---- ---- 108.40 -2.70 111.10 1675 ---- ---- ---- ---- 112.70 -2.80 115.50 1700 ---- ---- ---- ---- 117.20 -2.90 120.10 1725 ---- ---- ---- ---- 121.80 -3.00 124.80 1750 ---- ---- ---- ---- 126.40 -3.20 129.60 1775 ---- ---- ---- ---- 131.30 -3.20 134.50 1800 ---- ---- ---- ---- 136.20 -3.40 139.60 1820 ---- ---- ---- ---- 140.20 -3.50 143.70 1825 ---- ---- ---- ---- 141.20 -3.60 144.80 1830 ---- ---- ---- ---- 142.30 -3.50 145.80 1840 ---- ---- ---- ---- 144.30 -3.70 148.00 1850 ---- ---- ---- ---- 146.40 -3.70 150.10 1860 ---- ---- ---- ---- 148.60 -3.70 152.30 1870 ---- ---- ---- ---- 150.80 -3.70 154.50 1875 ---- ---- ---- ---- 151.90 -3.80 155.70 1880 ---- ---- ---- ---- 153.00 -3.80 156.80 1890 ---- ---- ---- ---- 155.20 -3.90 159.10 1900 ---- ---- ---- ---- 157.50 -4.00 161.50 1910 ---- ---- ---- ---- 159.90 -4.00 163.90 1915 ---- ---- ---- ---- 161.10 -4.00 165.10 1920 ---- ---- ---- ---- 162.30 -4.10 166.40 1925 ---- ---- ---- ---- 163.50 -4.10 167.60 1930 ---- ---- ---- ---- 164.80 -4.10 168.90 1935 ---- ---- ---- ---- 166.00 -4.20 170.20 1940 ---- ---- ---- ---- 167.30 -4.20 171.50 1945 ---- ---- ---- ---- 168.60 -4.30 172.90 1950 ---- ---- ---- ---- 169.90 -4.30 174.20 1955 ---- ---- ---- ---- 171.30 -4.30 175.60 1960 ---- ---- ---- ---- 172.60 -4.40 177.00 1965 ---- ---- ---- ---- 174.00 -4.40 178.40 1970 ---- ---- ---- ---- 175.40 -4.40 179.80 1975 ---- ---- ---- ---- 176.80 -4.50 181.30 1980 ---- ---- ---- ---- 178.30 -4.40 182.70 1985 ---- ---- ---- ---- 179.80 -4.40 184.20 1990 ---- ---- ---- ---- 181.20 -4.60 185.80 1995 ---- ---- ---- ---- 182.80 -4.50 187.30 2000 ---- ---- ---- ---- 184.30 -4.60 188.90 2005 ---- ---- ---- ---- 185.90 -4.60 190.50 2010 ---- ---- ---- ---- 187.50 -4.60 192.10 2015 ---- ---- ---- ---- 189.10 -4.70 193.80 2020 ---- ---- ---- ---- 190.70 -4.80 195.50 2025 ---- ---- ---- ---- 192.40 -4.80 197.20 2030 ---- ---- ---- ---- 194.10 -4.80 198.90 2035 ---- ---- ---- ---- 195.90 -4.80 200.70 2040 ---- ---- ---- ---- 197.60 -4.90 202.50 2045 ---- ---- ---- ---- 199.40 -4.90 204.30 2050 ---- ---- ---- ---- 201.30 -4.90 206.20 2055 ---- ---- ---- ---- 203.10 -5.00 208.10 2060 ---- ---- ---- ---- 205.00 -5.00 210.00 2065 ---- ---- ---- ---- 206.90 -5.10 212.00 2070 ---- ---- ---- ---- 208.90 -5.10 214.00 2075 ---- ---- ---- ---- 210.90 -5.10 216.00 2080 ---- ---- ---- ---- 212.90 -5.10 218.00 2085 ---- ---- ---- ---- 214.90 -5.20 220.10 2090 ---- ---- ---- ---- 217.00 -5.20 222.20 2095 ---- ---- ---- ---- 219.10 -5.20 224.30 2100 ---- ---- ---- ---- 221.20 -5.20 226.40 2105 ---- ---- ---- ---- 223.30 -5.30 228.60 2110 ---- ---- ---- ---- 225.40 -5.40 230.80 2115 ---- ---- ---- ---- 227.60 -5.40 233.00 2120 ---- ---- ---- ---- 229.80 -5.40 235.20 2125 ---- ---- ---- ---- 232.00 -5.40 237.40 2130 ---- ---- ---- ---- 234.20 -5.50 239.70 2135 ---- ---- ---- ---- 236.40 -5.50 241.90 2140 ---- ---- ---- ---- 238.60 -5.60 244.20 2145 ---- ---- ---- ---- 240.90 -5.60 246.50 2150 ---- ---- ---- ---- 243.10 -5.70 248.80 2155 ---- ---- ---- ---- 245.40 -5.70 251.10 2160 ---- ---- ---- ---- 247.70 -5.70 253.40 2165 ---- ---- ---- ---- 250.00 -5.80 255.80 2170 ---- ---- ---- ---- 252.30 -5.80 258.10 2175 ---- ---- ---- ---- 254.70 -5.80 260.50 2180 ---- ---- ---- ---- 257.10 -5.90 263.00 2185 ---- ---- ---- ---- 259.50 -5.90 265.40 2190 ---- ---- ---- ---- 262.00 -5.90 267.90 2195 ---- ---- ---- ---- 264.50 -6.00 270.50 2200 ---- ---- ---- ---- 267.00 -6.00 273.00 2205 ---- ---- ---- ---- 269.60 -6.10 275.70 2210 ---- ---- ---- ---- 272.20 -6.10 278.30 2215 ---- ---- ---- ---- 274.90 -6.10 281.00 2220 ---- ---- ---- ---- 277.60 -6.20 283.80 2225 ---- ---- ---- ---- 280.40 -6.20 286.60 2230 ---- ---- ---- ---- 283.20 -6.20 289.40 2235 ---- ---- ---- ---- 286.00 -6.30 292.30 2240 ---- ---- ---- ---- 288.90 -6.30 295.20 2245 ---- ---- ---- ---- 291.80 -6.30 298.10 2250 ---- ---- ---- ---- 294.70 -6.40 301.10 2255 ---- ---- ---- ---- 297.70 -6.40 304.10 2260 ---- ---- ---- ---- 300.70 -6.50 307.20 2265 ---- ---- ---- ---- 303.70 -6.50 310.20 2270 ---- ---- ---- ---- 306.80 -6.50 313.30 2275 ---- ---- ---- ---- 309.90 -6.60 316.50 2280 ---- ---- ---- ---- 313.00 -6.60 319.60 2285 ---- ---- ---- ---- 316.20 -6.60 322.80 2290 ---- ---- ---- ---- 319.40 -6.60 326.00 2295 ---- ---- ---- ---- 322.60 -6.70 329.30 2300 ---- ---- ---- ---- 325.80 -6.70 332.50 2305 ---- ---- ---- ---- 329.10 -6.70 335.80 2310 ---- ---- ---- ---- 332.30 -6.80 339.10 2315 ---- ---- ---- ---- 335.60 -6.90 342.50 2320 ---- ---- ---- ---- 339.00 -6.90 345.90 2325 ---- ---- ---- ---- 342.30 -6.90 349.20 2330 ---- ---- ---- ---- 345.70 -7.00 352.70 2335 ---- ---- ---- ---- 349.10 -7.00 356.10 2340 ---- ---- ---- ---- 352.60 -7.00 359.60 2345 ---- ---- ---- ---- 356.00 -7.10 363.10 2350 ---- ---- ---- ---- 359.50 -7.10 366.60 2355 ---- ---- ---- ---- 363.00 -7.10 370.10 2360 ---- ---- ---- ---- 366.50 -7.10 373.60 2365 ---- ---- ---- ---- 370.10 -7.10 377.20 2370 ---- ---- ---- ---- 373.60 -7.20 380.80 2375 ---- ---- ---- ---- 377.20 -7.20 384.40 2380 ---- ---- ---- ---- 380.80 -7.30 388.10 2385 ---- ---- ---- ---- 384.40 -7.30 391.70 2390 ---- ---- ---- ---- 388.10 -7.30 395.40 2395 ---- ---- ---- ---- 391.70 -7.40 399.10 2400 ---- ---- ---- ---- 395.40 -7.40 402.80 2405 ---- ---- ---- ---- 399.10 -7.40 406.50 2410 ---- ---- ---- ---- 402.80 -7.40 410.20 2415 ---- ---- ---- ---- 406.50 -7.50 414.00 2420 ---- ---- ---- ---- 410.30 -7.50 417.80 2425 ---- ---- ---- ---- 414.00 -7.60 421.60 2430 ---- ---- ---- ---- 417.80 -7.60 425.40 2435 ---- ---- ---- ---- 421.60 -7.60 429.20 2440 ---- ---- ---- ---- 425.40 -7.60 433.00 2445 ---- ---- ---- ---- 429.20 -7.60 436.80 2450 ---- ---- ---- ---- 433.00 -7.70 440.70 2455 ---- ---- ---- ---- 436.90 -7.70 444.60 2460 ---- ---- ---- ---- 440.70 -7.80 448.50 2465 ---- ---- ---- ---- 444.60 -7.70 452.30 2470 ---- ---- ---- ---- 448.50 -7.80 456.30 2475 ---- ---- ---- ---- 452.40 -7.80 460.20 2480 ---- ---- ---- ---- 456.30 -7.80 464.10 2485 ---- ---- ---- ---- 460.20 -7.80 468.00 2490 ---- ---- ---- ---- 464.10 -7.90 472.00 2495 ---- ---- ---- ---- 468.00 -7.90 475.90 2500 ---- ---- ---- ---- 471.90 -8.00 479.90 2505 ---- ---- ---- ---- 475.90 -7.90 483.80 2510 ---- ---- ---- ---- 479.80 -8.00 487.80 2520 ---- ---- ---- ---- 487.80 -8.00 495.80 2525 ---- ---- ---- ---- 491.70 -8.10 499.80 2530 ---- ---- ---- ---- 495.70 -8.10 503.80 2540 ---- ---- ---- ---- 503.70 -8.20 511.90 2550 ---- ---- ---- ---- 511.70 -8.20 519.90 2560 ---- ---- ---- ---- 519.80 -8.20 528.00 2570 ---- ---- ---- ---- 527.90 -8.30 536.20 2575 ---- ---- ---- ---- 531.90 -8.40 540.30 2580 ---- ---- ---- ---- 536.00 -8.40 544.40 2590 ---- ---- ---- ---- 544.20 -8.30 552.50 2600 ---- ---- ---- ---- 552.30 -8.50 560.80 2610 ---- ---- ---- ---- 560.60 -8.40 569.00 2625 ---- ---- ---- ---- 572.90 -8.60 581.50 2650 ---- ---- ---- ---- 593.70 -8.60 602.30 2675 ---- ---- ---- ---- 614.60 -8.80 623.40 2700 ---- ---- ---- ---- 635.70 -8.80 644.50 2725 ---- ---- ---- ---- 656.90 -9.00 665.90 2750 ---- ---- ---- ---- 678.30 -9.10 687.40 2775 ---- ---- ---- ---- 699.80 -9.20 709.00 2800 ---- ---- ---- ---- 721.50 -9.20 730.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16295 13018 271983 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 315.90B 289.50A 289.50A 312.70 +13.20 299.50 1690 ---- 310.90B 284.50A 284.50A 307.70 +13.20 294.50 1695 ---- 305.80B 279.50A 279.50A 302.70 +13.20 289.50 1700 ---- 302.10B 273.90A 273.90A 297.70 +13.20 284.50 1705 ---- 295.90B 269.50A 269.50A 292.70 +13.20 279.50 1710 ---- 290.90B 264.50A 264.50A 287.70 +13.20 274.50 1715 ---- 285.90B 259.50A 259.50A 282.70 +13.20 269.50 1720 ---- 280.90B 254.50A 254.50A 277.70 +13.20 264.50 1725 ---- 277.10B 249.50A 249.50A 272.70 +13.20 259.50 1730 ---- 270.90B 244.50A 244.50A 267.70 +13.20 254.50 1735 ---- 265.90B 239.50A 239.50A 262.70 +13.20 249.50 1740 ---- 260.90B 234.50A 234.50A 257.70 +13.20 244.50 1745 ---- 255.90B 229.50A 229.50A 252.70 +13.20 239.50 1750 ---- 252.10B 223.90A 223.90A 247.70 +13.20 234.50 1755 ---- 245.90B 219.50A 219.50A 242.70 +13.20 229.50 1760 ---- 240.90B 214.50A 214.50A 237.70 +13.20 224.50 1765 ---- 235.90B 209.50A 209.50A 232.70 +13.20 219.50 1770 ---- 230.90B 204.50A 204.50A 227.70 +13.20 214.50 1775 ---- 227.10B 199.50A 199.50A 222.70 +13.20 209.50 1780 ---- 220.90B 194.50A 194.50A 217.70 +13.20 204.50 1785 ---- 215.90B 189.50A 189.50A 212.70 +13.20 199.50 1790 ---- 210.90B 184.50A 184.50A 207.70 +13.20 194.50 1795 ---- 205.90B 179.50A 179.50A 202.70 +13.20 189.50 1800 ---- 202.10B 174.00A 174.00A 197.70 +13.20 184.50 1805 ---- 195.90B 169.60A 169.60A 192.70 +13.20 179.50 1810 ---- 190.90B 164.60A 164.60A 187.70 +13.10 174.60 1815 ---- 185.90B 159.60A 159.60A 182.80 +13.20 169.60 1820 ---- 180.90B 154.60A 154.60A 177.80 +13.20 164.60 1825 ---- 177.20B 149.60A 149.60A 172.80 +13.20 159.60 1830 ---- 171.00B 144.60A 144.60A 167.80 +13.20 154.60 1835 ---- 166.00B 139.60A 139.60A 162.80 +13.20 149.60 1840 ---- 161.00B 134.60A 134.60A 157.80 +13.10 144.70 1845 ---- 156.00B 129.60A 129.60A 152.90 +13.20 139.70 1850 ---- 152.20B 124.10A 124.10A 147.90 +13.20 134.70 1855 ---- 146.10B 119.70A 119.70A 142.90 +13.20 129.70 1860 ---- 141.10B 114.70A 114.70A 137.90 +13.10 124.80 1865 121.00 135.40B 109.80A 118.40A 132.90 +13.10 2 119.80 1 1 1870 116.00 130.50B 104.80A 113.30A 128.00 +13.10 2 114.90 1 71 1875 ---- 127.30B 99.90A 99.90A 123.00 +13.10 109.90 1880 104.00 120.60B 95.00A 120.60B 118.00 +13.00 1 105.00 9 1885 ---- 116.40B 90.10A 90.10A 113.00 +12.90 100.10 1890 95.80 110.90B 85.20A 110.90B 108.10 +12.90 1 95.20 11 1895 ---- 106.50B 80.40A 80.40A 103.10 +12.80 90.30 1900 ---- 102.50B 75.00A 75.00A 98.20 +12.80 85.40 14 31 1905 ---- 95.90B 70.90A 70.90A 93.20 +12.60 80.60 1 1910 ---- 91.00B 66.20A 66.20A 88.30 +12.50 75.80 1 27 1915 ---- 85.90B 61.60A 61.60A 83.40 +12.30 71.10 1 33 1920 ---- 81.20B 57.10A 57.10A 78.60 +12.20 66.40 5 1925 ---- 77.90B 52.80A 52.80A 73.80 +12.00 4 61.80 138 1930 ---- 73.10B 48.20A 48.20A 69.00 +11.70 57.30 41 1935 ---- 68.40B 44.10A 44.10A 64.30 +11.50 52.80 10 1940 41.00 63.70B 39.50A 62.20B 59.70 +11.10 10 48.60 14 1945 ---- 59.10B 36.30A 36.30A 55.20 +10.80 44.40 79 1950 40.10 54.60B 32.90A 54.60B 50.80 +10.30 1 40.50 3 80 1955 ---- 50.20B 29.60A 29.60A 46.50 +9.80 36.70 35 1960 ---- 45.90B 26.10A 26.10A 42.30 +9.20 33.10 10 17 1965 29.70 41.80B 23.30A 41.80B 38.40 +8.60 4 29.80 2 1970 ---- 37.90B 20.30A 20.30A 34.60 +7.90 2 26.70 1 67 1975 ---- 34.10B 17.70A 17.70A 31.10 +7.40 5 23.70 10 76 1980 ---- 30.60B 15.50A 15.50A 27.80 +6.80 21.00 8 17 1985 18.00 27.30B 13.60A 27.30B 24.70 +6.10 5 18.60 3 7 1990 18.30 24.30B 11.90A 23.40B 21.90 +5.60 16 16.30 29 1995 15.80 21.50B 10.30A 20.70B 19.30 +5.00 2 14.30 21 32 2000 10.60 18.90B 9.00A 17.30A 17.00 +4.60 19 12.40 29 228 2005 10.20 16.70B 7.80A 14.20A 14.90 +4.10 6 10.80 8 2010 9.00 14.60B 6.70A 14.60B 13.00 +3.60 11 9.40 514 230 2015 7.60 12.80 5.80A 10.80A 11.40 +3.20 25 8.20 296 297 2020 6.70 11.00B 5.10A 10.20A 9.90 +2.80 32 7.10 35 66 2025 8.90 9.80 4.40A 9.40B 8.60 +2.50 20 6.10 50 245 2030 5.00 8.30B 3.90A 7.80A 7.50 +2.20 10 5.30 97 115 2035 4.20 7.30B 3.40A 7.30B 6.50 +1.90 8 4.60 7 61 2040 4.10 6.40B 3.00A 5.00A 5.60 +1.60 7 4.00 21 2045 2.80 5.60B 2.60A 5.60B 4.90 +1.40 9 3.50 54 62 2050 2.40 4.90B 2.30A 4.80B 4.30 +1.30 115 3.00 617 470 2055 3.80 4.30B 2.10A 4.10 3.70 +1.00 3 2.70 8 41 2060 2.40 3.80B 1.80A 3.10A 3.30 +1.00 15 2.30 44 77 2065 1.80 3.30B 1.70A 1.70A 2.90 +.90 1 2.00 101 103 2070 2.20 2.90B 1.50A 2.90B 2.50 +.70 4 1.80 20 2075 1.60 2.60 1.30A 2.60 2.20 +.60 366 1.60 18 2080 2.30 2.30 1.20A 2.30 2.00 +.60 1 1.40 3 32 2085 ---- 2.00B 1.10A 1.10A 1.80 +.60 1.20 3 29 2090 .80 1.70B .80 1.70B 1.50 +.40 18 1.10 48 2095 ---- 1.50B .90A .90A 1.40 +.40 1.00 7 24 2100 1.00 1.40 .80 1.40B 1.20 +.30 268 .90 1 417 2105 ---- 1.20B .80A .80A 1.10 +.20 .90 1 12 2110 ---- 1.10B .70A .70A 1.00 +.20 .80 3 2115 1.00 1.00 .60A 1.00 .90 +.20 12 .70 1 33 2120 ---- .90B ---- .90B .80 +.20 112 .60 18 18 2125 ---- .80B ---- .80B .80 +.20 .60 5 19 2130 ---- .70B ---- .70B .70 +.20 .50 1 1 2135 .40 .70B .40 .70B .60 +.10 8 .50 4 2140 ---- .60B ---- .60B .60 +.20 .40 3 2145 ---- .60B ---- .60B .50 +.10 .40 1 1 2150 .50 .60 .50 .50 .50 +.10 47 .40 3 471 2155 ---- .50B ---- .50B .40 UNCH .40 6 2160 .30 .40B .30 .40B .40 +.10 20 .30 99 2165 ---- .40B ---- .40B .40 +.10 .30 1 4 2170 ---- .40B ---- ---- .30 UNCH 5 .30 2175 ---- ---- ---- ---- .30 UNCH .30 15 25 2180 ---- ---- ---- ---- .30 UNCH .30 10 61 2185 ---- ---- ---- ---- .20 -.10 .30 2190 ---- ---- ---- ---- .20 UNCH .20 131 2195 ---- ---- ---- ---- .20 UNCH .20 5 2200 ---- ---- ---- ---- .20 UNCH .20 32 128 2205 ---- ---- ---- ---- .20 UNCH .20 32 32 2210 ---- ---- ---- ---- .20 UNCH .20 4 2215 ---- ---- ---- ---- .10 -.10 .20 100 101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1197 2160 4606 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1088 1088 1690 ---- ---- ---- ---- .10 UNCH .10 1695 .10 .10 .10 .10 .10 UNCH 288 .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 200 200 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 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 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 80 93 1800 ---- ---- ---- ---- .10 UNCH .10 62 1805 ---- .20B ---- .20B .10 UNCH .10 1810 ---- .20B ---- .20B .10 UNCH .10 14 16 1815 .20 .20 .20 .20 .10 -.10 14 .20 1 32 1820 ---- ---- ---- ---- .20 UNCH .20 11 1825 ---- ---- ---- ---- .20 UNCH .20 5 1830 ---- ---- ---- ---- .20 UNCH .20 24 1835 ---- ---- ---- ---- .20 UNCH .20 1840 .30 .30 .30 .30 .20 UNCH 28 .20 38 1845 ---- ---- ---- ---- .20 -.10 .30 2 11 1850 ---- ---- ---- ---- .30 UNCH 36 .30 73 111 1855 ---- ---- ---- ---- .30 UNCH .30 23 1860 ---- ---- ---- ---- .30 -.10 2 .40 15 85 1865 ---- ---- ---- ---- .30 -.10 2 .40 1 19 1870 .40 .40 .40 .40 .30 -.20 2 .50 20 34 1875 ---- ---- .40A .40A .40 -.10 30 .50 24 42 1880 ---- ---- .50A .50A .40 -.20 3 .60 1 49 1885 ---- ---- .50A .50A .40 -.20 .60 15 1890 .50 .80B .50 .50 .40 -.30 2 .70 39 1895 ---- ---- .50A .50A .50 -.40 6 .90 13 1900 .90 1.10B .50 .60 .50 -.50 72 1.00 459 336 1905 ---- 1.40B .70A 1.40B .60 -.60 1.20 167 1910 1.30 1.70B .70A .70A .70 -.70 1 1.40 2 54 1915 2.00 2.10B .80A .80A .80 -.80 3 1.60 6 34 1920 1.70 2.60B .90 .90 .90 -1.00 9 1.90 45 259 1925 2.00 3.20B 1.10 1.10 1.10 -1.20 22 2.30 2 94 1930 1.70 4.00B 1.20 1.20 1.40 -1.40 26 2.80 3 56 1935 1.70 4.90B 1.60A 1.60A 1.70 -1.70 4 3.40 58 115 1940 5.70 5.90B 1.90 1.90 2.10 -2.00 16 4.10 103 99 1945 5.00 7.20B 2.30A 2.40A 2.50 -2.50 10 5.00 76 110 1950 7.00 8.60B 2.80A 2.90 3.10 -2.90 38 6.00 135 104 1955 4.80 10.30B 3.40A 3.40A 3.80 -3.40 7 7.20 21 49 1960 11.50 12.20B 4.20A 4.20A 4.70 -4.00 14 8.70 246 233 1965 8.40 14.30B 5.10A 5.10A 5.70 -4.60 6 10.30 175 180 1970 11.50 16.70B 6.10A 7.10B 6.90 -5.30 36 12.20 22 29 1975 7.30 19.20B 7.30 8.10B 8.40 -5.90 13 14.30 18 54 1980 ---- 22.10B 8.80A 22.00B 10.10 -6.40 16.50 3 16 1985 16.50 25.10B 10.60A 16.50B 12.00 -7.10 31 19.10 2 3 1990 19.10 28.40B 12.50A 22.00B 14.20 -7.60 1 21.80 1 12 1995 15.00 31.80B 14.70A 17.10B 16.60 -8.20 2 24.80 13 12 2000 18.80 34.90B 17.20A 17.90A 19.30 -8.60 9 27.90 5 52 2005 ---- 38.50B 19.90A 38.30B 22.20 -9.10 31.30 2 2010 ---- 42.40B 22.70A 42.30B 25.30 -9.60 34.90 3 2015 27.20 46.40B 25.90A 27.00A 28.60 -10.00 2 38.60 3 2020 ---- 50.90B 29.20A 50.80B 32.20 -10.30 42.50 1 2025 ---- 55.20B 32.70A 55.10B 35.90 -10.70 46.60 1 18 2030 ---- 59.30B 36.40A 59.20B 39.70 -11.10 50.80 2 2035 ---- 63.90B 40.30A 63.80B 43.70 -11.40 55.10 2040 ---- 68.70B 44.30A 68.60B 47.90 -11.60 59.50 2045 ---- 73.20B 48.50A 73.20B 52.20 -11.70 63.90 1 2050 ---- 78.30B 52.80A 78.30B 56.50 -12.00 68.50 1 1 2055 ---- 82.70B 57.10A 82.40B 61.00 -12.10 73.10 1 2060 ---- 87.00B 61.60A 87.00B 65.50 -12.30 77.80 2065 ---- 91.80B 66.10A 91.30B 70.10 -12.40 82.50 2070 ---- 96.90B 70.70A 96.80B 74.80 -12.40 87.20 2075 ---- 101.80B 75.40A 101.50B 79.50 -12.50 92.00 2080 ---- 106.60B 80.10A 106.50B 84.20 -12.60 96.80 2085 ---- 111.50B 84.80A 111.40B 89.00 -12.70 101.70 2090 ---- 116.40B 89.60A 115.90B 93.80 -12.70 106.50 2095 ---- 121.30B 94.40A 121.20B 98.60 -12.80 111.40 2100 ---- 126.90B 99.20A 126.90B 103.40 -13.00 116.40 1 2105 ---- 131.20B 105.10A 130.70B 108.30 -13.00 121.30 2110 ---- 136.20B 109.90A 135.90B 113.20 -13.00 126.20 2115 ---- 141.10B 114.80A 141.00B 118.10 -13.00 131.10 2120 ---- 146.10B 119.70A 145.50B 123.00 -13.00 136.00 2125 ---- 151.00B 123.70A 150.90B 128.00 -13.00 141.00 2130 ---- 156.00B 129.60A 155.90B 132.90 -13.00 145.90 2135 ---- 160.90B 134.50A 160.20B 137.90 -13.00 150.90 2140 ---- 165.90B 139.50A 165.80B 142.80 -13.00 155.80 2145 ---- 170.90B 144.40A 170.80B 147.70 -13.10 160.80 2150 ---- 176.50B 148.40A 176.50B 152.70 -13.10 165.80 2155 ---- 180.90B 154.30A 180.20B 157.70 -13.10 170.80 2160 ---- 185.80B 159.30A 185.70B 162.60 -13.10 175.70 2165 ---- 190.70B 164.20A 190.00B 167.60 -13.10 180.70 2170 ---- 195.70B 169.20A 195.20B 172.50 -13.20 185.70 2175 ---- 200.70B 173.20A 200.00B 177.50 -13.20 190.70 2180 ---- 205.70B 179.20A 205.10B 182.50 -13.20 195.70 2185 ---- 210.70B 184.20A 210.00B 187.50 -13.10 200.60 2190 ---- 215.60B 189.20A 214.90B 192.40 -13.20 205.60 2195 ---- 220.60B 194.30A 219.30B 197.40 -13.20 210.60 2200 ---- 226.20B 198.10A 225.90B 202.40 -13.20 215.60 2205 ---- 230.60B 204.20A 229.90B 207.40 -13.20 220.60 2210 ---- 235.60B 209.20A 234.90B 212.40 -13.20 225.60 2215 ---- 240.60B 214.20A 240.10B 217.40 -13.20 230.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 735 2916 4224 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 240.80B 214.50A 214.50A 237.70 +13.10 224.60 1765 ---- 235.80B 209.50A 209.50A 232.80 +13.20 219.60 1770 ---- 230.80B 204.60A 204.60A 227.80 +13.20 214.60 1775 ---- 227.10B 199.60A 199.60A 222.80 +13.20 209.60 1780 ---- 220.80B 194.60A 194.60A 217.80 +13.20 204.60 1785 ---- 215.90B 189.60A 189.60A 212.80 +13.20 199.60 1790 ---- 210.90B 184.60A 184.60A 207.80 +13.20 194.60 1795 ---- 205.90B 179.70A 179.70A 202.80 +13.10 189.70 1800 ---- 202.20B 174.10A 174.10A 197.80 +13.10 184.70 1805 ---- 196.00B 169.60A 169.60A 192.90 +13.20 179.70 1810 ---- 191.00B 164.70A 164.70A 187.90 +13.20 174.70 1815 ---- 186.00B 159.70A 159.70A 182.90 +13.20 169.70 1820 ---- 181.10B 154.80A 154.80A 177.90 +13.10 164.80 1825 ---- 177.30B 149.90A 149.90A 173.00 +13.20 159.80 1830 ---- 171.10B 144.90A 144.90A 168.00 +13.10 154.90 1835 ---- 166.30B 140.00A 140.00A 163.10 +13.20 149.90 1840 ---- 161.30B 135.00A 135.00A 158.10 +13.10 145.00 1845 ---- 156.40B 130.10A 130.10A 153.10 +13.00 140.10 1850 ---- 152.50B 124.70A 124.70A 148.20 +13.00 135.20 1855 ---- 146.50B 120.40A 120.40A 143.20 +12.90 130.30 1860 ---- 141.50B 115.50A 115.50A 138.30 +12.90 125.40 1865 ---- 136.60B 110.70A 110.70A 133.40 +12.90 120.50 1870 ---- 131.70B 105.90A 105.90A 128.40 +12.70 115.70 1875 ---- 127.80B 101.20A 101.20A 123.50 +12.60 110.90 1880 ---- 121.90B 96.50A 96.50A 118.70 +12.60 106.10 1885 ---- 116.20B 91.80A 91.80A 113.80 +12.50 101.30 1890 ---- 111.30B 87.20A 87.20A 109.00 +12.40 96.60 1895 ---- 108.40B 83.00A 83.00A 104.20 +12.20 92.00 1900 ---- 103.60B 77.60A 77.60A 99.50 +12.10 87.40 1905 ---- 98.90B 74.00A 74.00A 94.80 +11.90 82.90 1910 ---- 94.20B 69.70A 69.70A 90.10 +11.70 78.40 1915 ---- 89.60B 65.50A 65.50A 85.60 +11.50 74.10 1920 ---- 85.00B 61.30A 61.30A 81.10 +11.30 69.80 31 1925 ---- 80.50B 57.40A 57.40A 76.70 +11.00 65.70 1930 ---- 76.10B 53.60A 53.60A 72.30 +10.70 2 61.60 1935 ---- 71.80B 49.90A 49.90A 68.10 +10.40 57.70 1940 ---- 67.60B 46.40A 46.40A 64.00 +10.00 54.00 1945 ---- 63.40B 43.10A 43.10A 60.00 +9.70 50.30 1950 48.00 59.40B 39.70A 59.40B 56.10 +9.30 2 46.80 2 3 1955 ---- 55.50B 36.80A 36.80A 52.40 +8.90 43.50 5 1960 ---- 51.80B 34.00A 34.00A 48.80 +8.50 40.30 1965 46.70 48.20B 31.30A 45.70A 45.40 +8.20 1 37.20 3 3 1970 ---- 44.80B 28.50A 28.50A 42.10 +7.70 2 34.40 3 4 1975 ---- 41.50B 26.10A 26.10A 39.00 +7.40 31.60 4 1980 ---- 38.40B 23.90A 23.90A 36.00 +6.90 29.10 285 152 1985 ---- 35.50B 21.90A 21.90A 33.30 +6.60 26.70 63 63 1990 ---- 32.80B 20.00A 20.00A 30.70 +6.20 2 24.50 3 1995 ---- 30.20B 18.20A 18.20A 28.20 +5.80 22.40 2 9 2000 20.90 27.70B 16.60A 27.30B 25.90 +5.50 9 20.40 100 104 2005 25.50 25.60B 15.10A 23.00A 23.80 +5.10 2 18.70 5 4 2010 14.20 23.40B 13.70A 15.20A 21.70 +4.70 60 17.00 442 414 2015 ---- 21.50B 12.50A 12.50A 19.90 +4.40 15.50 1 33 2020 14.30 19.70B 11.40A 12.50A 18.20 +4.10 11 14.10 100 503 2025 16.80 18.10B 10.30A 18.10B 16.60 +3.70 22 12.90 12 39 2030 14.30 16.60B 9.40A 14.60A 15.10 +3.40 4 11.70 7 63 2035 ---- 15.20B 8.50A 8.50A 13.80 +3.20 10.60 7 8 2040 ---- 14.00B 7.80A 7.80A 12.50 +2.80 9.70 1 1 2045 ---- 12.80B 7.10A 7.10A 11.40 +2.60 1 8.80 28 2050 6.70 11.70B 6.40A 11.20A 10.40 +2.40 44 8.00 462 377 2055 ---- 10.70B 5.90A 5.90A 9.50 +2.20 7.30 34 2060 ---- 9.80B 5.40A 5.40A 8.60 +2.00 1 6.60 2065 8.20 9.00 4.90A 8.70A 7.90 +1.90 65 6.00 12 2070 7.50 8.20B 4.50A 8.20B 7.20 +1.70 5 5.50 1 2075 ---- 7.60B 4.10A 4.10A 6.60 +1.60 5.00 2080 3.60 6.90 3.60 6.80A 6.00 +1.40 29 4.60 10 2085 5.90 6.40B 3.50A 6.40B 5.50 +1.30 7 4.20 2090 5.40 5.80B 3.20A 5.80B 5.00 +1.20 11 3.80 16 16 2095 ---- 5.40B 3.00A 3.00A 4.60 +1.10 3.50 10 2100 3.50 4.90B 2.70A 4.90B 4.20 +1.00 4 3.20 14 141 2105 ---- 4.50B 2.50A 2.50A 3.90 +.90 3.00 2110 3.60 4.10B 2.40A 4.10B 3.60 +.90 50 2.70 7 2115 ---- 3.80B 2.20A 2.20A 3.30 +.80 2.50 16 18 2120 2.00 3.60 2.00 3.60 3.00 +.70 16 2.30 3 2125 ---- 3.20B 1.90A 1.90A 2.80 +.60 2.20 2130 ---- 3.00B 1.80A 1.80A 2.60 +.60 2.00 2135 ---- 2.80B 1.70A 1.70A 2.40 +.50 1.90 1 6 2140 ---- 2.60B 1.60A 1.60A 2.20 +.50 1.70 2145 ---- 2.40B 1.50A 1.50A 2.00 +.40 1.60 8 2150 2.20 2.20 1.40A 2.20 1.90 +.40 1 1.50 3 9 2155 ---- 2.10B 1.30A 1.30A 1.80 +.40 1.40 1 2160 ---- 1.90B 1.20A 1.20A 1.70 +.40 1.30 6 2165 ---- 1.80B 1.20A 1.20A 1.50 +.20 1.30 2170 ---- 1.70B 1.10A 1.10A 1.40 +.20 1.20 1 2175 ---- 1.60B 1.00A 1.00A 1.40 +.30 1.10 2180 ---- 1.40B 1.00A 1.00A 1.30 +.20 1.10 4 2185 1.00 1.40B .90A 1.40B 1.20 +.20 1 1.00 1 2190 1.00 1.30B 1.00 .90A 1.10 +.20 1 .90 5 2195 ---- 1.20B ---- 1.20B 1.10 +.20 .90 4 2200 .80 1.10 .80 1.10 1.00 +.20 3 .80 2 68 2205 ---- 1.10B ---- 1.10B .90 +.10 .80 2210 ---- 1.00B ---- 1.00B .90 +.20 .70 1 2215 ---- .90B ---- .90B .80 +.10 .70 2 2250 .60 .60 .60 .50A .60 +.10 10 .50 47 2300 ---- .40B ---- .40B .40 +.10 1 .30 43 TOTAL EST.VOL VOLUME OPEN INT TOTAL 367 1547 2309 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .20 -.10 .30 7 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 10 1780 ---- ---- ---- ---- .30 UNCH .30 2 1785 ---- ---- ---- ---- .30 UNCH .30 23 1790 ---- ---- ---- ---- .30 UNCH .30 10 1795 ---- ---- ---- ---- .30 UNCH .30 10 1800 ---- ---- ---- ---- .30 -.10 10 .40 11 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .40 UNCH 10 .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .40 -.10 .50 3 1825 ---- ---- ---- ---- .50 UNCH .50 50 13 1830 ---- ---- .50A .50A .50 -.10 .60 1835 .40 .40 .40 .40 .50 -.10 1 .60 1 3 1840 ---- ---- .60A .60A .60 -.10 .70 1 1845 ---- ---- .60A .60A .60 -.20 .80 1850 .80 .80 .70A .70A .70 -.20 1 .90 110 121 1855 ---- ---- .80A .80A .70 -.30 1.00 15 15 1860 ---- 1.20B .80A 1.20B .80 -.30 1.10 1 1865 ---- 1.30B .90A 1.30B .80 -.40 1.20 4 1870 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 301 1875 ---- 1.80B 1.10A 1.80B 1.00 -.50 1.50 352 354 1880 ---- 2.10B 1.20A 2.10B 1.10 -.60 1.70 9 61 1885 ---- 2.40B 1.30A 2.40B 1.30 -.70 2.00 1 4 1890 ---- 2.80B 1.50A 2.80B 1.40 -.90 2.30 2 1895 ---- 3.30B 1.70A 3.30B 1.60 -1.00 2.60 14 1900 2.00 3.90B 1.90A 2.00 1.90 -1.10 401 3.00 300 321 1905 2.10 4.60B 2.10 2.10 2.20 -1.30 4 3.50 10 1910 ---- 5.30B 2.50A 5.30B 2.60 -1.40 4.00 9 1915 4.30 6.20B 2.90A 4.30B 3.00 -1.70 150 4.70 22 17 1920 5.70 7.20B 3.30A 3.60B 3.50 -1.90 4 5.40 7 1925 7.90 8.30B 3.80A 3.80A 4.10 -2.20 3 6.30 470 521 1930 4.60 9.50B 4.40A 4.60 4.80 -2.40 12 7.20 1 1935 9.00 10.90B 5.10A 10.90B 5.50 -2.80 1 8.30 11 1940 8.80 12.40B 5.90A 6.20 6.40 -3.10 46 9.50 154 246 1945 ---- 14.10B 6.80A 14.10B 7.40 -3.50 10.90 3 1950 8.20 16.00B 7.80A 8.10A 8.50 -3.90 202 12.40 112 101 1955 ---- 18.00B 8.90A 18.00B 9.80 -4.20 14.00 22 1960 ---- 20.20B 10.20A 20.20B 11.20 -4.60 1 15.80 51 102 1965 16.10 22.50B 11.60A 11.60A 12.70 -5.10 6 17.80 1 22 1970 ---- 25.00B 13.20A 25.00B 14.40 -5.50 2 19.90 18 1975 16.30 27.50B 14.90A 14.90A 16.30 -5.90 5 22.20 5 1980 ---- 30.40B 16.80A 30.40B 18.40 -6.20 2 24.60 190 187 1985 ---- 33.30B 18.90A 33.30B 20.60 -6.60 27.20 1 1990 29.40 36.40B 21.10A 23.60B 23.00 -6.90 22 29.90 7 1995 25.20 39.70B 23.50A 26.10B 25.50 -7.40 1 32.90 2000 ---- 43.10B 26.10A 42.90B 28.20 -7.70 3 35.90 6 2005 ---- 45.90B 28.80A 45.90B 31.00 -8.10 39.10 1 2010 ---- 49.50B 31.70A 49.50B 34.00 -8.50 42.50 3 2015 ---- 53.30B 34.70A 53.30B 37.20 -8.80 46.00 2 2020 ---- 57.00B 37.80A 56.70B 40.40 -9.20 49.60 6 2025 ---- 60.90B 41.10A 60.70B 43.80 -9.50 53.30 2030 ---- 65.10B 44.50A 65.10B 47.40 -9.70 57.10 2035 ---- 69.20B 48.00A 69.20B 51.00 -10.10 61.10 2 2040 ---- 73.40B 51.70A 73.40B 54.80 -10.30 65.10 2045 ---- 77.50B 55.40A 77.40B 58.60 -10.60 69.20 2050 ---- 82.40B 59.30A 82.40B 62.60 -10.80 73.40 2055 ---- 86.50B 63.30A 86.50B 66.70 -11.00 77.70 1 2060 ---- 90.80B 67.30A 90.70B 70.80 -11.20 82.00 2065 ---- 95.40B 71.50A 95.40B 75.10 -11.30 86.40 2070 ---- 99.90B 75.70A 99.80B 79.40 -11.50 90.90 2075 ---- 104.70B 80.00A 104.70B 83.70 -11.70 95.40 2080 ---- 109.30B 84.40A 109.20B 88.20 -11.70 99.90 2085 ---- 113.80B 88.80A 113.70B 92.60 -11.90 104.50 2090 ---- 118.50B 93.30A 118.10B 97.20 -12.00 109.20 2095 ---- 123.50B 97.80A 123.50B 101.70 -12.10 113.80 2100 ---- 128.60B 102.40A 128.60B 106.40 -12.10 118.50 2105 ---- 132.50B 107.00A 132.40B 111.00 -12.30 123.30 2110 ---- 137.30B 111.70A 136.40B 115.70 -12.30 128.00 2115 ---- 142.40B 116.40A 142.20B 120.40 -12.40 132.80 2120 ---- 147.30B 121.10A 147.20B 125.10 -12.50 137.60 2125 ---- 152.10B 125.80A 151.50B 129.90 -12.60 142.50 2130 ---- 157.00B 130.60A 156.60B 134.70 -12.60 147.30 2135 ---- 161.90B 135.40A 161.50B 139.50 -12.70 152.20 2140 ---- 166.80B 140.20A 166.60B 144.30 -12.70 157.00 2145 ---- 171.70B 145.00A 171.30B 149.10 -12.80 161.90 2150 ---- 177.20B 149.90A 177.20B 154.00 -12.80 166.80 2155 ---- 181.50B 154.70A 180.90B 158.90 -12.80 171.70 2160 ---- 186.50B 160.50A 185.90B 163.70 -12.90 176.60 2165 ---- 191.40B 165.40A 190.70B 168.60 -12.90 181.50 2170 ---- 196.40B 170.30A 196.30B 173.50 -12.90 186.40 2175 ---- 201.30B 174.30A 201.20B 178.40 -13.00 191.40 2180 ---- 206.20B 180.10A 206.10B 183.30 -13.00 196.30 2185 ---- 211.20B 185.00A 211.10B 188.30 -12.90 201.20 2190 ---- 216.20B 189.90A 216.10B 193.20 -13.00 206.20 2195 ---- 221.10B 194.90A 220.40B 198.10 -13.00 211.10 2200 ---- 226.70B 198.90A 226.70B 203.10 -13.00 216.10 2205 ---- 231.00B 204.70A 230.90B 208.00 -13.00 221.00 2210 ---- 236.00B 209.70A 235.90B 212.90 -13.10 226.00 2215 ---- 241.00B 214.60A 240.90B 217.90 -13.00 230.90 2250 ---- 276.30B 248.40A 276.00B 252.60 -13.10 265.70 2300 ---- 326.20B 298.20A 325.90B 302.40 -13.20 315.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 887 1838 2602 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 230.80B 204.70A 204.70A 227.80 +13.20 214.60 1775 ---- 227.20B 199.70A 199.70A 222.80 +13.20 209.60 1780 ---- 220.90B 194.80A 194.80A 217.80 +13.10 204.70 1785 ---- 215.90B 189.70A 189.70A 212.80 +13.10 199.70 1790 ---- 210.90B 184.70A 184.70A 207.90 +13.20 194.70 1795 ---- 206.00B 179.80A 179.80A 202.90 +13.10 189.80 1800 ---- 202.20B 174.20A 174.20A 197.90 +13.10 184.80 1805 ---- 196.00B 169.90A 169.90A 192.90 +13.10 179.80 1810 ---- 191.20B 165.00A 165.00A 188.00 +13.10 174.90 1815 ---- 186.20B 160.10A 160.10A 183.00 +13.10 169.90 1820 ---- 181.30B 155.10A 155.10A 178.10 +13.10 165.00 1825 ---- 177.40B 150.30A 150.30A 173.10 +13.00 160.10 1830 ---- 171.40B 145.40A 145.40A 168.20 +13.10 155.10 1835 ---- 166.40B 140.50A 140.50A 163.20 +13.00 150.20 1840 ---- 161.50B 135.60A 135.60A 158.30 +13.00 145.30 1845 ---- 156.60B 130.80A 130.80A 153.40 +12.90 140.50 1850 ---- 152.70B 125.40A 125.40A 148.50 +12.90 135.60 1855 ---- 146.80B 121.30A 121.30A 143.60 +12.80 130.80 1860 ---- 141.90B 116.50A 116.50A 138.70 +12.70 126.00 1865 ---- 137.10B 111.90A 111.90A 133.90 +12.70 121.20 1870 ---- 131.50B 107.20A 107.20A 129.10 +12.60 116.50 1875 ---- 128.40B 102.70A 102.70A 124.30 +12.50 111.80 1880 ---- 122.00B 98.40A 98.40A 119.60 +12.40 107.20 1885 ---- 117.10B 94.00A 94.00A 114.80 +12.20 102.60 1890 ---- 112.40B 89.40A 89.40A 110.20 +12.10 98.10 1895 ---- 107.90B 85.10A 85.10A 105.60 +12.00 93.60 1900 ---- 104.90B 80.20A 80.20A 101.00 +11.80 89.20 1905 ---- 100.20B 76.90A 76.90A 96.50 +11.60 84.90 1910 ---- 95.90B 72.80A 72.80A 92.10 +11.40 80.70 1915 ---- 91.50B 68.90A 68.90A 87.70 +11.10 76.60 1920 ---- 87.10B 64.90A 64.90A 83.40 +10.80 72.60 1925 ---- 82.80B 61.30A 61.30A 79.20 +10.50 68.70 1930 ---- 78.70B 57.80A 57.80A 75.10 +10.20 4 64.90 4 1935 ---- 74.60B 54.40A 54.40A 71.20 +9.90 61.30 1940 ---- 70.60B 51.10A 51.10A 67.30 +9.60 50 57.70 1945 ---- 66.70B 48.00A 48.00A 63.60 +9.30 54.30 1950 ---- 62.90B 44.50A 44.50A 59.90 +8.80 51.10 3 3 1955 ---- 59.30B 41.60A 41.60A 56.40 +8.50 47.90 6 1960 52.30 55.90B 38.90A 54.70B 53.10 +8.20 4 44.90 1965 ---- 52.40B 36.30A 36.30A 49.90 +7.90 42.00 1 1970 ---- 49.20B 33.40A 33.40A 46.80 +7.50 39.30 1 1975 ---- 46.10B 31.10A 31.10A 43.90 +7.30 36.60 6 1980 ---- 43.20B 29.00A 29.00A 41.10 +7.00 34.10 1 1985 ---- 40.40B 26.90A 26.90A 38.40 +6.60 31.80 3 4 1990 ---- 37.80B 25.00A 25.00A 35.90 +6.40 8 29.50 9 1995 ---- 35.30B 23.20A 23.20A 33.50 +6.10 27.40 1 1 2000 24.10 32.90B 21.50A 32.90B 31.20 +5.70 1 25.50 1 1 2005 29.40 30.90B 19.90A 30.20B 29.10 +5.50 10 23.60 2010 ---- 28.70B 18.40A 18.40A 27.00 +5.10 21.90 2015 ---- 26.70B 17.00A 17.00A 25.10 +4.80 20.30 2020 ---- 24.70B 15.70A 15.70A 23.30 +4.50 3 18.80 1 4 2025 ---- 23.00B 14.50A 14.50A 21.70 +4.30 17.40 2030 ---- 21.40B 13.40A 13.40A 20.10 +4.00 16.10 2035 ---- 19.90B 12.40A 12.40A 18.60 +3.70 14.90 2040 11.90 18.50B 11.40A 11.40A 17.20 +3.50 7 13.70 2045 17.00 17.20B 10.60A 16.50A 15.90 +3.20 2 12.70 1 1 2050 10.00 15.90B 9.80A 10.30A 14.70 +3.00 8 11.70 4 5 2055 ---- 14.80B 9.00A 9.00A 13.60 +2.80 10.80 3 3 2060 ---- 13.70B 8.30A 8.30A 12.60 +2.60 1 10.00 4 4 2065 ---- 12.70B 7.70A 7.70A 11.60 +2.30 9.30 1 2070 ---- 11.80B 7.10A 7.10A 10.70 +2.10 8.60 2075 ---- 11.00B 6.60A 6.60A 9.90 +2.00 7.90 1 2080 ---- 10.20B 6.10A 6.10A 9.20 +1.90 7.30 2085 ---- 9.40B 5.70A 5.70A 8.50 +1.70 6.80 2090 8.10 8.80B 5.30A 8.80B 7.90 +1.60 14 6.30 2095 ---- 8.20B 4.90A 4.90A 7.30 +1.50 5.80 2100 7.40 7.60B 4.60A 7.50B 6.80 +1.40 1 5.40 1 2 2105 ---- 7.00B 4.30A 4.30A 6.30 +1.30 5.00 2110 ---- 6.50B 4.00A 4.00A 5.90 +1.30 4.60 2115 ---- 6.10B 3.70A 3.70A 5.50 +1.20 4.30 2120 ---- 5.70B 3.50A 3.50A 5.10 +1.10 4.00 2125 ---- 5.30B 3.20A 3.20A 4.70 +1.00 3.70 2130 ---- 4.90B 3.00A 3.00A 4.40 +.90 3.50 2135 ---- 4.60B 2.80A 2.80A 4.10 +.80 3.30 2140 ---- 4.30B 2.70A 2.70A 3.90 +.80 3.10 2145 ---- 4.00B 2.50A 2.50A 3.60 +.70 2.90 2150 ---- 3.80B 2.40A 2.40A 3.40 +.70 2.70 2155 ---- 3.50B 2.30A 2.30A 3.10 +.60 2.50 2160 ---- 3.30B 2.10A 2.10A 2.90 +.50 2.40 2165 ---- 3.10B 2.00A 2.00A 2.70 +.50 2.20 2170 ---- 2.90B 1.90A 1.90A 2.60 +.50 2.10 2175 ---- 2.70B 1.80A 1.80A 2.40 +.40 2.00 2180 ---- 2.60B 1.70A 1.70A 2.30 +.40 1.90 2185 ---- 2.40B 1.60A 1.60A 2.10 +.30 1.80 2190 ---- 2.30B 1.50A 1.50A 2.00 +.30 1.70 2195 ---- 2.20B 1.40A 1.40A 1.90 +.30 1.60 2200 2.00 2.00 1.40A 2.00 1.80 +.30 2 1.50 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 22 63 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .30 -.10 .40 1775 ---- ---- ---- ---- .30 -.10 .40 1780 ---- ---- ---- ---- .40 UNCH .40 1785 ---- ---- ---- ---- .40 -.10 .50 1790 ---- ---- ---- ---- .40 -.10 .50 1795 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- .50A .50A .50 -.10 .60 1805 ---- ---- ---- ---- .50 -.10 .60 1810 ---- ---- .60A .60A .60 -.10 .70 1815 ---- ---- .60A .60A .60 -.10 .70 1820 ---- ---- .70A .70A .60 -.20 .80 1825 ---- ---- .70A .70A .70 -.10 .80 5 1830 ---- ---- .80A .80A .80 -.10 .90 1835 ---- 1.10B .80A 1.10B .80 -.20 1.00 1840 ---- 1.20B .90A 1.20B .90 -.20 1.10 1845 ---- 1.40B 1.00A 1.40B 1.00 -.20 1.20 1850 ---- 1.60B 1.10A 1.60B 1.10 -.30 1.40 1 1855 ---- 1.80B 1.20A 1.80B 1.20 -.40 1.60 33 1860 ---- 2.10B 1.30A 2.10B 1.30 -.50 1.80 32 1865 ---- 2.40B 1.40A 2.40B 1.50 -.50 2.00 32 1870 ---- 2.80B 1.60A 2.80B 1.60 -.70 2.30 7 1875 ---- 3.20B 1.80A 3.20B 1.80 -.80 2.60 1880 2.10 3.70B 2.00A 2.00A 2.10 -.80 1 2.90 1885 ---- 4.30B 2.30A 4.30B 2.40 -.90 3.30 6 6 1890 ---- 4.90B 2.60A 4.90B 2.70 -1.10 3.80 1895 ---- 5.60B 2.90A 5.60B 3.10 -1.20 4.30 1900 ---- 6.40B 3.30A 6.40B 3.50 -1.40 4.90 1 1 1905 ---- 7.30B 3.70A 7.30B 4.00 -1.60 5.60 12 17 1910 5.80 8.30B 4.20A 6.10B 4.60 -1.80 16 6.40 20 20 1915 6.00 9.40B 4.80A 5.30B 5.20 -2.10 2 7.30 13 13 1920 ---- 10.60B 5.40A 10.60B 5.90 -2.40 8.30 1925 6.20 12.00B 6.20 6.30 6.70 -2.60 2 9.30 14 1930 ---- 13.50B 7.00A 13.50B 7.60 -3.00 10.60 16 1935 ---- 15.10B 7.90A 15.10B 8.60 -3.30 11.90 1940 ---- 16.80B 9.00A 16.80B 9.70 -3.60 10 13.30 23 21 1945 ---- 18.70B 10.10A 18.70B 11.00 -3.90 14.90 1950 12.20 20.70B 11.40A 12.60B 12.30 -4.40 9 16.70 3 3 1955 ---- 22.80B 12.70A 22.80B 13.90 -4.60 10 18.50 1960 ---- 25.10B 14.30A 25.10B 15.50 -5.00 10 20.50 1 1965 ---- 27.50B 15.90A 27.50B 17.30 -5.30 22.60 1970 ---- 30.10B 17.70A 30.10B 19.20 -5.60 24.80 8 1975 ---- 32.80B 19.60A 32.80B 21.20 -6.00 27.20 1980 ---- 35.40B 21.70A 35.40B 23.40 -6.30 29.70 2 1985 ---- 38.30B 23.90A 38.30B 25.70 -6.60 32.30 21 17 1990 ---- 41.40B 26.20A 41.30B 28.20 -6.80 35.00 4 22 1995 ---- 44.50B 28.70A 44.40B 30.80 -7.10 37.90 1 2 2000 ---- 47.80B 31.30A 47.70B 33.50 -7.40 1 40.90 1 2 2005 ---- 51.00B 34.00A 50.90B 36.30 -7.80 44.10 2010 ---- 53.80B 36.90A 53.70B 39.30 -8.00 47.30 2015 ---- 57.40B 39.90A 57.30B 42.40 -8.30 50.70 3 3 2020 ---- 61.10B 43.00A 61.00B 45.60 -8.60 54.20 2025 ---- 64.90B 46.10A 64.80B 48.90 -8.90 57.80 2030 ---- 68.80B 49.40A 68.70B 52.30 -9.20 61.50 2035 ---- 72.70B 52.90A 72.60B 55.80 -9.40 65.20 2040 ---- 76.80B 56.40A 76.70B 59.40 -9.70 69.10 2045 ---- 80.90B 60.00A 80.80B 63.10 -9.90 73.00 2050 ---- 85.10B 63.70A 85.00B 66.90 -10.20 2 77.10 11 2055 ---- 89.40B 67.50A 89.30B 70.80 -10.40 81.20 2060 ---- 93.70B 71.40A 93.60B 74.70 -10.60 85.30 2065 ---- 98.10B 75.40A 98.00B 78.80 -10.80 89.60 2070 ---- 102.20B 79.40A 101.40B 82.90 -10.90 93.80 2075 ---- 106.70B 83.50A 105.70B 87.10 -11.10 98.20 2080 ---- 111.20B 87.70A 110.30B 91.30 -11.30 102.60 2085 ---- 115.80B 92.00A 114.90B 95.60 -11.40 107.00 2090 ---- 120.40B 96.30A 119.50B 100.00 -11.50 111.50 2095 ---- 124.80B 100.60A 123.90B 104.40 -11.60 116.00 2100 ---- 130.30B 105.10A 130.30B 108.90 -11.70 120.60 2105 ---- 134.10B 109.50A 133.10B 113.40 -11.80 125.20 2110 ---- 138.80B 114.00A 137.80B 117.90 -12.00 129.90 2115 ---- 143.50B 118.60A 143.00B 122.50 -12.00 134.50 2120 ---- 148.30B 123.20A 147.30B 127.10 -12.10 139.20 2125 ---- 153.10B 127.80A 152.00B 131.80 -12.10 143.90 2130 ---- 157.80B 132.40A 156.80B 136.40 -12.30 148.70 2135 ---- 162.70B 138.30A 161.60B 141.10 -12.30 153.40 2140 ---- 167.50B 143.20A 166.40B 145.90 -12.30 158.20 2145 ---- 172.60B 147.90A 172.50B 150.60 -12.40 163.00 2150 ---- 178.10B 151.30A 178.10B 155.30 -12.50 167.80 2155 ---- 182.30B 157.80A 182.20B 160.10 -12.60 172.70 2160 ---- 187.20B 162.60A 187.10B 164.90 -12.60 177.50 2165 ---- 192.10B 167.40A 192.00B 169.70 -12.70 182.40 2170 ---- 196.90B 171.40A 196.80B 174.50 -12.70 187.20 2175 ---- 201.80B 175.30A 201.70B 179.40 -12.70 192.10 2180 ---- 206.80B 181.10A 206.70B 184.20 -12.80 197.00 2185 ---- 211.70B 186.00A 211.60B 189.10 -12.80 201.90 2190 ---- 216.60B 191.60A 216.50B 193.90 -12.90 206.80 1 2195 ---- 221.50B 195.70A 221.40B 198.80 -12.90 211.70 2200 ---- 227.00B 199.60A 227.00B 203.70 -12.90 216.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 108 290 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 365.90B 338.80A 338.80A 362.80 +13.20 349.60 1640 ---- 360.90B 333.80A 333.80A 357.80 +13.20 344.60 1645 ---- 355.90B 328.80A 328.80A 352.80 +13.20 339.60 1650 ---- 351.10B 323.70A 323.70A 347.80 +13.20 334.60 1655 ---- 345.90B 318.80A 318.80A 342.80 +13.20 329.60 1660 ---- 340.90B 313.80A 313.80A 337.80 +13.20 324.60 1665 ---- 335.90B 308.80A 308.80A 332.80 +13.20 319.60 1670 ---- 330.90B 303.80A 303.80A 327.80 +13.20 314.60 1675 ---- 325.90B 298.80A 298.80A 322.80 +13.20 309.60 1680 ---- 320.90B 293.80A 293.80A 317.80 +13.20 304.60 1685 ---- 315.90B 288.90A 288.90A 312.80 +13.20 299.60 1690 ---- 310.80B 283.90A 283.90A 307.80 +13.20 294.60 1695 ---- 305.90B 278.90A 278.90A 302.80 +13.20 289.60 1700 ---- 301.10B 273.70A 273.70A 297.80 +13.20 284.60 1705 ---- 295.80B 268.90A 268.90A 292.80 +13.20 279.60 1710 ---- 290.90B 263.90A 263.90A 287.80 +13.20 274.60 1715 ---- 285.80B 258.90A 258.90A 282.80 +13.20 269.60 1720 ---- 280.90B 253.90A 253.90A 277.80 +13.20 264.60 1725 ---- 275.90B 248.90A 248.90A 272.80 +13.20 259.60 1730 ---- 270.90B 243.90A 243.90A 267.80 +13.20 254.60 1735 ---- 265.80B 238.90A 238.90A 262.80 +13.20 249.60 1740 ---- 260.90B 233.80A 233.80A 257.80 +13.20 244.60 1745 ---- 255.90B 228.80A 228.80A 252.80 +13.20 239.60 1750 ---- 251.10B 223.70A 223.70A 247.80 +13.20 234.60 1755 ---- 245.80B 218.80A 218.80A 242.80 +13.20 229.60 1760 ---- 240.90B 213.80A 213.80A 237.80 +13.20 224.60 1765 ---- 235.90B 208.80A 208.80A 232.80 +13.20 219.60 1770 ---- 230.90B 203.80A 203.80A 227.80 +13.20 214.60 1 1775 ---- 225.90B 198.80A 198.80A 222.80 +13.20 209.60 1780 ---- 220.80B 193.80A 193.80A 217.80 +13.20 204.60 1785 ---- 215.90B 188.80A 188.80A 212.80 +13.20 199.60 1790 ---- 210.80B 183.80A 183.80A 207.80 +13.20 194.60 1795 ---- 205.80B 178.90A 178.90A 202.80 +13.20 189.60 1800 ---- 202.10B 173.70A 173.70A 197.80 +13.20 184.60 1805 ---- 195.80B 168.90A 168.90A 192.80 +13.20 179.60 1810 ---- 190.90B 163.90A 163.90A 187.80 +13.20 174.60 1815 ---- 185.90B 158.90A 158.90A 182.80 +13.20 169.60 1820 ---- 180.90B 153.90A 153.90A 177.80 +13.20 164.60 22 1825 ---- 177.10B 148.90A 148.90A 172.80 +13.20 159.60 1830 ---- 170.90B 143.90A 143.90A 167.80 +13.20 154.60 1835 ---- 165.90B 138.90A 138.90A 162.80 +13.20 149.60 6 1840 ---- 160.90B 133.90A 133.90A 157.80 +13.20 144.60 2 1845 ---- 155.90B 128.90A 128.90A 152.80 +13.20 139.60 1850 ---- 152.10B 123.70A 123.70A 147.80 +13.20 134.60 3 4 1855 ---- 145.90B 118.90A 118.90A 142.80 +13.20 129.60 1 1860 118.00 140.90B 113.90A 113.90A 137.80 +13.20 5 124.60 1 8 1865 ---- 135.90B 108.90A 108.90A 132.80 +13.20 119.60 6 1870 104.00 130.90B 103.90A 103.90A 127.80 +13.20 1 114.60 27 1875 ---- 127.10B 98.90A 98.90A 122.80 +13.20 109.60 1 8 1880 104.50 120.90B 93.90A 120.00B 117.80 +13.20 1 104.60 7 1885 ---- 115.90B 88.90A 88.90A 112.80 +13.20 99.60 10 1890 ---- 110.90B 83.90A 83.90A 107.80 +13.20 94.60 14 1895 103.90 105.90B 78.90A 103.90 102.80 +13.20 1 89.60 32 1900 99.00 102.10B 73.80A 98.00A 97.80 +13.20 1 84.60 23 1905 93.60 95.90B 69.00A 93.60 92.80 +13.20 1 79.60 35 1910 ---- 91.00B 64.00A 64.00A 87.80 +13.10 74.70 23 1915 ---- 86.00B 59.10A 59.10A 82.80 +13.10 50 69.70 50 1920 80.00 81.00 54.30A 77.50A 77.80 +13.00 2 64.80 62 1925 ---- 77.20B 49.40A 49.40A 72.90 +13.00 59.90 29 1930 ---- 71.20B 44.60A 44.60A 67.90 +12.90 1 55.00 15 1935 ---- 66.20B 39.90A 39.90A 62.90 +12.70 50.20 14 1940 ---- 61.10B 35.20A 35.20A 57.90 +12.50 5 45.40 71 1945 ---- 56.00B 30.80A 30.80A 53.00 +12.30 40.70 15 1950 ---- 52.30B 26.50A 26.50A 48.00 +11.90 5 36.10 2 144 1955 ---- 46.20B 22.60A 22.60A 43.10 +11.50 31.60 27 1960 26.80 40.70B 18.90A 23.40A 38.20 +10.90 13 27.30 44 1965 ---- 37.50B 15.60A 15.60A 33.30 +10.00 23.30 20 46 1970 27.20 32.70B 12.70A 26.90A 28.70 +9.10 27 19.60 4 148 1975 11.20 28.10B 9.70A 23.00A 24.20 +8.00 37 16.20 25 198 1980 14.80 23.60B 7.60A 20.10A 20.00 +6.80 24 13.20 32 70 1985 8.80 19.40B 6.00A 18.00B 16.10 +5.50 79 10.60 150 156 1990 7.40 15.60B 4.60A 12.00A 12.70 +4.30 108 8.40 86 196 1995 5.70 12.30B 3.60A 9.30A 9.90 +3.30 61 6.60 62 141 2000 4.60 9.80 2.80 8.00B 7.60 +2.50 408 5.10 113 339 2005 3.70 7.30B 1.80 5.40 5.70 +1.70 56 4.00 169 56 2010 2.40 5.50B 1.50A 3.90 4.20 +1.10 104 3.10 125 114 2015 1.30 4.00 1.10A 2.90A 3.10 +.70 25 2.40 52 122 2020 1.00 2.90B .80 2.50B 2.30 +.50 91 1.80 41 64 2025 1.00 2.10B .60 1.70A 1.70 +.30 69 1.40 81 225 2030 .90 1.60 .40 1.10 1.30 +.20 191 1.10 16 71 2035 .40 1.20 .40 1.10B 1.00 +.10 40 .90 27 91 2040 .50 .90B .20 .90B .70 UNCH 4 .70 33 175 2045 .30 .70 .30 .70 .60 +.10 5 .50 15 265 2050 .30 .50 .20 .40 .50 +.10 164 .40 34 322 2055 .30 .40B .20 .40B .40 +.10 52 .30 1 17 2060 .20 .30 .10 .30B .30 UNCH 104 .30 48 227 2065 .30 .30 .10 .30B .30 +.10 27 .20 63 62 2070 .20 .30 .10 .30 .20 UNCH 22 .20 21 298 2075 .10 .20B .10 .20B .20 UNCH 4 .20 27 47 2080 .10 .10 .10 .10 .20 +.10 3 .10 38 59 2085 ---- ---- ---- ---- .10 UNCH .10 13 45 2090 ---- ---- ---- ---- .10 UNCH .10 37 208 2095 ---- ---- ---- ---- .10 UNCH 1 .10 19 2100 ---- ---- ---- ---- .10 UNCH 23 .10 15 400 2105 .10 .10 .10 .10 .10 UNCH 7 .10 1 15 2110 ---- ---- ---- ---- .10 UNCH .10 101 84 2115 .10 .10 .10 .10 .10 UNCH 10 .10 21 27 2120 .10 .10 .10 .10 .10 UNCH 10 .10 60 148 2125 ---- ---- ---- ---- .10 UNCH .10 1 260 2130 ---- ---- ---- ---- .10 UNCH .10 200 209 2135 .10 .10 .10 .10 .10 UNCH 30 .10 2 39 2140 ---- ---- ---- ---- .10 UNCH .10 5 2145 ---- ---- ---- ---- .10 UNCH .10 10 2150 ---- ---- ---- ---- .10 UNCH .10 318 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 ---- ---- ---- ---- .10 UNCH .10 14 35 2165 .10 .10 .10 .10 .10 UNCH 300 .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 22 2175 ---- ---- ---- ---- .10 UNCH .10 56 2180 ---- ---- ---- ---- .10 UNCH .10 60 2185 ---- ---- ---- ---- .10 UNCH .10 56 2190 ---- ---- ---- ---- .10 UNCH .10 95 2195 ---- ---- ---- ---- .10 UNCH .10 31 2200 ---- ---- ---- ---- .10 UNCH .10 119 2205 ---- ---- ---- ---- .10 UNCH .10 80 2210 ---- ---- ---- ---- .10 UNCH .10 91 2215 ---- ---- ---- ---- .10 UNCH .10 125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2172 1755 6772 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 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 10 15 1760 ---- ---- ---- ---- .10 UNCH .10 45 55 1765 ---- ---- ---- ---- .10 UNCH .10 25 1770 ---- ---- ---- ---- .10 UNCH .10 11 1775 ---- ---- ---- ---- .10 UNCH .10 13 1780 ---- ---- ---- ---- .10 UNCH .10 170 179 1785 ---- ---- ---- ---- .10 UNCH .10 33 1790 ---- ---- ---- ---- .10 UNCH .10 25 1795 ---- ---- ---- ---- .10 UNCH .10 35 1800 .10 .10 .10 .10 .10 UNCH 2 .10 100 114 1805 .10 .10 .10 .10 .10 UNCH 1 .10 5 31 1810 .10 .10 .10 .10 .10 UNCH 10 .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 50 62 1820 ---- ---- ---- ---- .10 UNCH .10 39 1825 ---- ---- ---- ---- .10 UNCH .10 22 1830 ---- ---- ---- ---- .10 UNCH .10 8 1835 ---- ---- ---- ---- .10 UNCH .10 61 127 1840 .10 .10 .10 .10 .10 UNCH 197 .10 10 83 1845 ---- ---- ---- ---- .10 UNCH .10 65 1850 .10 .10 .10 .10 .10 UNCH 1 .10 252 1855 ---- ---- ---- ---- .10 UNCH .10 35 1860 ---- ---- ---- ---- .10 UNCH .10 41 66 1865 ---- ---- ---- ---- .10 UNCH .10 14 113 1870 ---- ---- ---- ---- .10 UNCH 11 .10 3 100 1875 ---- ---- ---- ---- .10 UNCH .10 3 1134 1880 ---- ---- ---- ---- .10 UNCH .10 1 158 1885 ---- ---- ---- ---- .10 UNCH 1 .10 5 44 1890 ---- ---- ---- ---- .10 UNCH .10 1 150 1895 ---- ---- ---- ---- .10 UNCH .10 19 59 1900 .20 .20 .10A .10A .10 UNCH 3 .10 97 1939 1905 .10 .20 .10 .10A .10 -.10 67 .20 122 167 1910 ---- ---- .10A .10A .10 -.10 .20 52 106 1915 .10 .10 .10 .10 .10 -.20 4 .30 28 138 1920 .40 .50B .10 .10 .10 -.20 4 .30 32 228 1925 .50 .70 .10 .20 .20 -.20 169 .40 152 1320 1930 .80 .90B .20 .20 .20 -.30 171 .50 14 194 1935 .20 1.00B .20 .20 .20 -.50 1 .70 25 87 1940 1.10 1.50 .20 .20 .20 -.70 65 .90 48 115 1945 1.60 1.90B .20 .20 .30 -.90 16 1.20 24 135 1950 1.90 2.70B .30 .30A .30 -1.30 122 1.60 368 607 1955 2.80 3.60B .30 .40 .40 -1.70 13 2.10 45 45 1960 3.50 5.00 .40 .40 .50 -2.30 91 2.80 232 185 1965 3.90 6.70B .40 .60 .70 -3.10 139 3.80 229 136 1970 7.70 8.80B .80 .80 1.00 -4.10 197 5.10 192 166 1975 8.60 11.30B 1.20 1.20 1.50 -5.20 48 6.70 95 67 1980 10.30 14.20B 1.70A 2.10 2.30 -6.40 212 8.70 68 143 1985 10.40 17.50B 2.60A 3.70B 3.50 -7.60 125 11.10 61 73 1990 13.20 20.70B 3.90A 4.50B 5.10 -8.80 103 13.90 8 75 1995 12.10 24.40B 5.50 5.90A 7.20 -9.90 57 17.10 35 2000 11.90 29.00B 7.80A 9.80B 9.80 -10.80 10 20.60 24 157 2005 15.50 33.40B 10.50A 10.50A 13.00 -11.50 10 24.50 3 29 2010 14.50 37.80B 13.70A 13.70A 16.50 -12.10 3 28.60 1 2015 ---- 42.40B 17.20A 42.40B 20.40 -12.50 32.90 5 12 2020 ---- 47.10B 21.10A 47.10B 24.60 -12.70 37.30 1 5 2025 27.40 52.00B 25.30A 26.50A 29.00 -12.90 2 41.90 166 2030 ---- 56.80B 29.70A 56.80B 33.60 -13.00 46.60 5 2035 ---- 61.70B 34.20A 61.70B 38.30 -13.00 51.30 2040 ---- 66.60B 38.90A 66.60B 43.00 -13.20 56.20 2045 ---- 71.50B 43.70A 71.50B 47.90 -13.10 61.00 2050 ---- 76.60B 48.50A 76.60B 52.80 -13.10 65.90 2055 ---- 81.40B 54.40A 81.40B 57.70 -13.10 70.80 2060 ---- 86.40B 59.30A 86.40B 62.60 -13.20 75.80 2065 ---- 91.30B 64.20A 91.30B 67.60 -13.10 80.70 2070 ---- 96.30B 69.10A 96.30B 72.50 -13.20 85.70 2075 ---- 101.20B 73.20A 101.20B 77.50 -13.10 90.60 2080 ---- 106.20B 79.10A 105.90B 82.50 -13.10 95.60 2085 ---- 111.20B 84.10A 110.90B 87.40 -13.20 100.60 2090 ---- 116.20B 89.20A 116.10B 92.40 -13.20 105.60 2095 ---- 121.20B 94.20A 121.10B 97.40 -13.20 110.60 2100 ---- 126.30B 98.10A 126.20B 102.40 -13.20 115.60 2105 ---- 131.20B 104.20A 130.90B 107.40 -13.20 120.60 2110 ---- 136.20B 109.20A 135.90B 112.40 -13.20 125.60 2115 ---- 141.20B 114.20A 140.90B 117.40 -13.20 130.60 2120 ---- 146.20B 119.20A 145.90B 122.40 -13.20 135.60 2125 ---- 151.20B 123.00A 150.90B 127.40 -13.20 140.60 2130 ---- 156.20B 129.20A 155.90B 132.40 -13.20 145.60 2135 ---- 161.20B 134.10A 160.90B 137.40 -13.20 150.60 2140 ---- 166.20B 139.10A 165.90B 142.40 -13.20 155.60 2145 ---- 171.20B 144.10A 170.90B 147.40 -13.20 160.60 2150 ---- 176.30B 148.00A 176.20B 152.40 -13.20 165.60 2155 ---- 181.20B 154.10A 180.90B 157.40 -13.20 170.60 2160 ---- 186.20B 159.10A 185.90B 162.40 -13.20 175.60 2165 ---- 191.20B 164.10A 190.90B 167.40 -13.20 180.60 2170 ---- 196.20B 169.10A 195.90B 172.40 -13.20 185.60 1 2175 ---- 201.20B 173.00A 200.90B 177.40 -13.20 190.60 2180 ---- 206.20B 179.10A 205.90B 182.40 -13.20 195.60 2185 ---- 211.20B 184.10A 210.90B 187.40 -13.20 200.60 2190 ---- 216.20B 189.10A 215.90B 192.40 -13.20 205.60 2195 ---- 221.20B 194.20A 220.90B 197.40 -13.20 210.60 2200 ---- 226.30B 198.00A 226.20B 202.40 -13.20 215.60 2205 ---- 231.20B 204.20A 230.90B 207.40 -13.20 220.60 2210 ---- 236.20B 209.20A 235.90B 212.40 -13.20 225.60 2215 ---- 241.20B 214.10A 240.90B 217.40 -13.20 230.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1855 2463 9733 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0050 .6865 345 ---- ---- ---- ---- .6415 +.0050 .6365 350 ---- ---- ---- ---- .5915 +.0050 .5865 355 ---- ---- ---- ---- .5420 +.0055 .5365 360 ---- ---- ---- ---- .4920 +.0055 .4865 365 ---- ---- ---- ---- .4420 +.0050 .4370 370 ---- ---- ---- ---- .3920 +.0045 .3875 375 ---- ---- ---- ---- .3420 +.0040 .3380 380 ---- .3190B .2750A .3190B .2930 +.0035 .2895 385 ---- ---- ---- ---- .2440 +.0030 .2410 390 ---- .2360B .1795A .2360B .1960 +.0015 .1945 1 395 ---- ---- .1355A .1355A .1500 -.0005 1 .1505 11 400 ---- .1445B .0960A .0960A .1085 -.0025 .1110 405 ---- .1050B .0640A .0640A .0730 -.0045 1 .0775 2 410 .0475 .0720B .0400A .0545B .0455 -.0055 11 .0510 2 2 415 ---- .0465B .0235A .0235A .0260 -.0055 .0315 12 420 .0245 .0280B .0135A .0175B .0145 -.0040 2 .0185 1 10 425 ---- .0160B .0080A .0160B .0080 -.0030 .0110 11 430 ---- .0090B .0050A .0090B .0045 -.0025 .0070 435 .0020 .0050B .0020 .0025B .0025 -.0020 1 .0045 440 ---- ---- .0025A .0025A .0015 -.0015 .0030 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 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 16 3 49 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 10 365 ---- ---- ---- ---- .0005 UNCH .0005 7 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0010 .0020 380 ---- ---- .0020A .0020A .0015 -.0015 .0030 2 30 385 .0025 .0025 .0025 .0025 .0025 -.0025 1 .0050 10 390 ---- ---- .0045A .0045A .0045 -.0035 .0080 10 395 .0080 .0145B .0080 .0110B .0085 -.0055 1 .0140 2 400 .0150 .0275B .0140A .0215B .0170 -.0075 1 .0245 11 18 405 ---- .0470B .0250A .0470B .0315 -.0095 .0410 8 410 ---- .0735B .0420A .0720B .0540 -.0105 .0645 20 415 ---- .1050B .0655A .1050B .0845 -.0105 .0950 420 ---- .1450B .0980A .1450B .1230 -.0090 .1320 425 ---- ---- .1415A .1415A .1660 -.0085 .1745 430 ---- .2310B .1785A .1785A .2130 -.0070 .2200 435 ---- ---- ---- ---- .2610 -.0065 .2675 440 ---- .3260B .2720A .2720A .3100 -.0065 .3165 445 ---- ---- ---- ---- .3595 -.0060 .3655 450 ---- ---- ---- ---- .4090 -.0055 .4145 455 ---- ---- ---- ---- .4590 -.0055 .4645 460 ---- ---- ---- ---- .5090 -.0050 .5140 465 ---- ---- ---- ---- .5585 -.0055 .5640 470 ---- ---- ---- ---- .6085 -.0050 .6135 475 ---- ---- ---- ---- .6585 -.0050 .6635 480 ---- ---- ---- ---- .7085 -.0050 .7135 485 ---- ---- ---- ---- .7585 -.0050 .7635 490 ---- ---- ---- ---- .8085 -.0050 .8135 495 ---- ---- ---- ---- .8585 -.0050 .8635 500 ---- ---- ---- ---- .9085 -.0050 .9135 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 13 115 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9420 +.0055 .9365 320 ---- ---- ---- ---- .8920 +.0055 .8865 325 ---- ---- ---- ---- .8420 +.0055 .8365 330 ---- ---- ---- ---- .7920 +.0055 .7865 335 ---- ---- ---- ---- .7420 +.0050 .7370 340 ---- ---- ---- ---- .6920 +.0050 .6870 345 ---- ---- ---- ---- .6420 +.0050 .6370 350 ---- ---- ---- ---- .5920 +.0050 .5870 355 ---- ---- ---- ---- .5420 +.0050 .5370 360 ---- ---- ---- ---- .4920 +.0050 .4870 365 ---- ---- ---- ---- .4420 +.0050 .4370 370 ---- ---- ---- ---- .3920 +.0050 .3870 375 ---- ---- ---- ---- .3420 +.0050 .3370 380 ---- ---- ---- ---- .2920 +.0050 .2870 385 ---- ---- ---- ---- .2420 +.0040 .2380 390 ---- .2245B .1750A .2245B .1925 +.0035 .1890 10 395 ---- ---- ---- ---- .1440 +.0020 .1420 400 ---- .1360B .0835A .0835A .0980 -.0005 .0985 11 405 .0500 .0865B .0480A .0845B .0575 -.0045 1 .0620 9 410 ---- .0550B .0240A .0240A .0285 -.0065 .0350 415 .0230 .0295B .0110 .0155B .0120 -.0060 5 .0180 11 420 ---- .0135B .0050A .0135B .0045 -.0040 .0085 425 ---- .0055B .0025A .0055B .0020 -.0020 .0040 430 ---- ---- .0015A .0015A .0010 -.0015 .0025 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 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 6 41 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 -.0005 .0010 10 385 ---- ---- ---- ---- .0005 -.0010 .0015 6 390 ---- ---- .0015A .0015A .0015 -.0015 .0030 395 ---- ---- .0025A .0025A .0025 -.0030 .0055 10 400 ---- ---- .0050A .0050A .0065 -.0055 .0120 15 405 .0205 .0205 .0125A .0125A .0160 -.0095 10 .0255 12 410 ---- .0530B .0255A .0530B .0370 -.0115 .0485 415 ---- .0905B .0495A .0905B .0705 -.0110 .0815 420 ---- .1305B .0840A .0840A .1130 -.0090 .1220 425 ---- ---- .1615A .1615A .1605 -.0070 .1675 430 ---- .2165B .1720A .1720A .2095 -.0060 .2155 435 ---- ---- ---- ---- .2590 -.0060 .2650 440 ---- ---- ---- ---- .3090 -.0055 .3145 445 ---- ---- ---- ---- .3590 -.0050 .3640 450 ---- ---- ---- ---- .4090 -.0050 .4140 455 ---- ---- ---- ---- .4590 -.0050 .4640 460 ---- ---- ---- ---- .5090 -.0050 .5140 465 ---- ---- ---- ---- .5590 -.0050 .5640 470 ---- ---- ---- ---- .6090 -.0050 .6140 475 ---- ---- ---- ---- .6590 -.0050 .6640 480 ---- ---- ---- ---- .7090 -.0050 .7140 485 ---- ---- ---- ---- .7590 -.0050 .7640 490 ---- ---- ---- ---- .8090 -.0045 .8135 495 ---- ---- ---- ---- .8590 -.0045 .8635 500 ---- ---- ---- ---- .9090 -.0045 .9135 505 ---- ---- ---- ---- .9590 -.0045 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 53 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0050 .6865 345 ---- ---- ---- ---- .6420 +.0055 .6365 350 ---- ---- ---- ---- .5920 +.0055 .5865 355 ---- ---- ---- ---- .5420 +.0050 .5370 360 ---- ---- ---- ---- .4920 +.0050 .4870 365 ---- ---- ---- ---- .4420 +.0050 .4370 370 ---- ---- ---- ---- .3920 +.0050 .3870 375 ---- ---- ---- ---- .3415 +.0040 .3375 380 ---- ---- ---- ---- .2920 +.0035 .2885 385 ---- ---- ---- ---- .2430 +.0030 .2400 1 390 ---- .2340B .1775A .2340B .1945 +.0020 .1925 5 395 ---- ---- ---- ---- .1475 UNCH .1475 400 ---- .1415B .0915A .1415B .1040 -.0025 .1065 24 405 ---- .1000B .0585A .1000B .0675 -.0045 .0720 13 410 ---- .0670B .0345A .0670B .0395 -.0065 .0460 10 415 .0340 .0410B .0190A .0260B .0210 -.0060 60 .0270 100 105 420 .0195 .0230B .0105A .0105A .0105 -.0050 5 .0155 5 15 425 ---- .0120B .0060A .0120B .0055 -.0030 .0085 1 1 430 ---- .0060B .0040A .0060B .0030 -.0020 .0050 10 435 ---- ---- ---- ---- .0015 -.0015 .0030 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 65 106 184 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 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 6 380 ---- ---- ---- ---- .0010 -.0010 .0020 385 ---- ---- .0025A .0025A .0015 -.0020 .0035 390 ---- ---- .0035A .0035A .0030 -.0030 .0060 395 ---- ---- .0055A .0055A .0060 -.0050 .0110 1 10 400 .0105 .0165B .0105 .0165B .0130 -.0070 50 .0200 100 103 405 ---- ---- .0210A .0210A .0260 -.0100 .0360 13 410 .0385 .0595B .0370A .0595B .0480 -.0110 4 .0590 415 ---- .0940B .0600A .0600A .0795 -.0110 .0905 420 ---- .1360B .0935A .0935A .1190 -.0095 .1285 425 ---- ---- .1375A .1375A .1635 -.0085 .1720 430 ---- .2295B .1760A .1760A .2115 -.0065 .2180 435 ---- ---- ---- ---- .2600 -.0065 .2665 440 ---- ---- .2715A .2715A .3095 -.0060 .3155 445 ---- ---- ---- ---- .3590 -.0055 .3645 450 ---- ---- ---- ---- .4090 -.0055 .4145 455 ---- ---- ---- ---- .4590 -.0050 .4640 460 ---- ---- ---- ---- .5090 -.0050 .5140 465 ---- ---- ---- ---- .5590 -.0045 .5635 470 ---- ---- ---- ---- .6090 -.0045 .6135 475 ---- ---- ---- ---- .6585 -.0050 .6635 480 ---- ---- ---- ---- .7085 -.0050 .7135 485 ---- ---- ---- ---- .7585 -.0050 .7635 490 ---- ---- ---- ---- .8085 -.0050 .8135 495 ---- ---- ---- ---- .8585 -.0050 .8635 500 ---- ---- ---- ---- .9085 -.0050 .9135 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 101 132 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0045 .6870 345 ---- ---- ---- ---- .6415 +.0045 .6370 350 ---- ---- ---- ---- .5915 +.0040 .5875 355 ---- ---- ---- ---- .5420 +.0045 .5375 360 ---- ---- ---- ---- .4925 +.0040 .4885 365 ---- ---- ---- ---- .4430 +.0040 .4390 370 ---- .4340B .3765A .4340B .3940 +.0035 .3905 375 ---- ---- ---- ---- .3455 +.0035 .3420 380 ---- .3370B .2815A .3370B .2980 +.0030 .2950 385 ---- ---- ---- ---- .2515 +.0015 .2500 1 390 ---- .2445B .1920A .1920A .2075 +.0005 .2070 395 ---- .1965B .1535A .1535A .1665 -.0005 .1670 1 400 ---- .1615B .1160A .1160A .1295 -.0015 .1310 405 ---- .1255B .0885A .0885A .0975 -.0025 .1000 10 410 .0685 .0960B .0635A .0805B .0710 -.0035 10 .0745 10 415 ---- .0715B .0455A .0455A .0500 -.0035 .0535 18 420 ---- .0510B .0320A .0320A .0345 -.0035 .0380 10 21 425 ---- .0360B .0225A .0225A .0230 -.0035 .0265 430 ---- .0245B .0155A .0155A .0150 -.0035 .0185 435 ---- .0165B .0105A .0105A .0100 -.0025 .0125 440 ---- .0110B .0080A .0080A .0070 -.0020 .0090 445 ---- .0075B .0060A .0075B .0050 -.0015 .0065 450 ---- ---- .0045A .0045A .0035 -.0015 .0050 455 ---- ---- ---- ---- .0030 -.0010 .0040 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 .0010 .0010 .0010 .0010 .0020 -.0005 1 .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 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 61 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- ---- ---- .0015 -.0010 .0025 365 ---- ---- ---- ---- .0020 -.0010 .0030 370 ---- ---- .0040A .0040A .0030 -.0015 .0045 10 375 ---- ---- .0050A .0050A .0045 -.0020 .0065 380 ---- .0095B .0065A .0095B .0070 -.0020 .0090 385 ---- .0150B .0095A .0145B .0105 -.0030 .0135 390 ---- .0235B .0145A .0230B .0165 -.0040 .0205 3 395 ---- .0355B .0220A .0355B .0250 -.0055 .0305 17 400 .0360 .0520B .0325A .0335A .0380 -.0065 5 .0445 20 20 405 ---- .0730B .0470A .0730B .0560 -.0075 .0635 410 ---- .1000B .0665A .0990B .0795 -.0080 .0875 415 ---- .1315B .0910A .1315B .1085 -.0085 .1170 420 ---- .1680B .1215A .1665B .1425 -.0090 .1515 425 ---- .2025B .1560A .2025B .1810 -.0085 .1895 430 ---- .2405B .1945A .1945A .2235 -.0080 .2315 435 ---- ---- ---- ---- .2680 -.0080 .2760 440 ---- .3330B .2805A .2805A .3150 -.0070 .3220 445 ---- ---- ---- ---- .3630 -.0065 .3695 450 ---- .4300B .3745A .3745A .4115 -.0065 .4180 455 ---- ---- ---- ---- .4610 -.0055 .4665 460 ---- ---- ---- ---- .5105 -.0055 .5160 465 ---- ---- ---- ---- .5600 -.0055 .5655 470 ---- ---- ---- ---- .6095 -.0055 .6150 475 ---- ---- ---- ---- .6590 -.0055 .6645 480 ---- ---- ---- ---- .7090 -.0050 .7140 485 ---- ---- ---- ---- .7590 -.0050 .7640 490 ---- ---- ---- ---- .8090 -.0050 .8140 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0050 .9135 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 20 50 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0050 .6865 345 ---- ---- ---- ---- .6415 +.0050 .6365 350 ---- ---- ---- ---- .5915 +.0050 .5865 355 ---- ---- ---- ---- .5415 +.0050 .5365 360 ---- ---- ---- ---- .4915 +.0045 .4870 365 ---- ---- ---- ---- .4415 +.0040 .4375 370 ---- ---- ---- ---- .3920 +.0040 .3880 375 ---- ---- ---- ---- .3430 +.0040 .3390 380 ---- .3335B .2770A .3335B .2940 +.0030 .2910 385 ---- ---- ---- ---- .2460 +.0025 .2435 10 390 ---- .2375B .1835A .2370B .1995 +.0020 .1975 15 395 ---- .1575B .1415A .1415A .1550 UNCH .1550 10 400 ---- .1490B .1035A .1035A .1150 -.0015 .1165 10 405 ---- .1105B .0710A .0710A .0810 -.0030 .0840 410 .0675 .0785B .0465A .0625B .0540 -.0035 18 .0575 14 415 .0545 .0545 .0300A .0310A .0335 -.0045 10 .0380 8 420 ---- .0340B .0190A .0190A .0205 -.0035 .0240 425 ---- .0210B .0120A .0120A .0120 -.0030 .0150 430 ---- .0130B .0080A .0080A .0070 -.0025 .0095 10 435 ---- .0080B .0055A .0080B .0045 -.0015 .0060 440 ---- .0050B .0040A .0050B .0030 -.0015 .0045 445 ---- ---- ---- ---- .0020 -.0010 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 4 4 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 4 81 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 4 4 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- .0025A .0025A .0015 -.0015 .0030 10 380 ---- ---- .0035A .0035A .0030 -.0020 .0050 385 ---- ---- .0050A .0050A .0050 -.0025 .0075 390 ---- .0125B .0080A .0125B .0080 -.0035 .0115 10 395 ---- .0215B .0120A .0215B .0135 -.0050 .0185 23 400 ---- .0360B .0195A .0360B .0235 -.0065 .0300 405 ---- .0560B .0310A .0555B .0395 -.0080 .0475 410 ---- .0830B .0485A .0825B .0625 -.0085 .0710 415 ---- .1160B .0720A .1150B .0920 -.0095 .1015 420 ---- .1550B .1045A .1540B .1290 -.0085 .1375 425 ---- ---- .1470A .1470A .1700 -.0085 .1785 430 ---- .2330B .1830A .1830A .2155 -.0070 .2225 435 ---- ---- ---- ---- .2630 -.0065 .2695 440 ---- .3295B .2745A .2745A .3115 -.0060 .3175 445 ---- ---- ---- ---- .3605 -.0060 .3665 450 ---- ---- .3715A .3715A .4095 -.0060 .4155 455 ---- ---- ---- ---- .4595 -.0055 .4650 460 ---- ---- ---- ---- .5090 -.0055 .5145 465 ---- ---- ---- ---- .5590 -.0050 .5640 470 ---- ---- ---- ---- .6085 -.0055 .6140 475 ---- ---- ---- ---- .6585 -.0050 .6635 480 ---- ---- ---- ---- .7085 -.0050 .7135 485 ---- ---- ---- ---- .7585 -.0050 .7635 490 ---- ---- ---- ---- .8085 -.0050 .8135 495 ---- ---- ---- ---- .8585 -.0050 .8635 500 ---- ---- ---- ---- .9085 -.0050 .9135 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 47 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0045 .6870 345 ---- ---- ---- ---- .6415 +.0045 .6370 350 ---- ---- ---- ---- .5915 +.0045 .5870 355 ---- ---- ---- ---- .5420 +.0045 .5375 360 ---- ---- ---- ---- .4920 +.0040 .4880 365 ---- ---- ---- ---- .4425 +.0040 .4385 370 ---- .4070B .3755A .4070B .3935 +.0040 .3895 375 ---- ---- ---- ---- .3445 +.0035 .3410 380 ---- .3355B .2790A .3355B .2960 +.0030 .2930 385 ---- ---- ---- ---- .2490 +.0020 .2470 390 ---- .2415B .1885A .1885A .2035 +.0010 .2025 395 ---- .1885B .1495A .1495A .1615 -.0005 .1620 400 ---- .1560B .1100A .1100A .1235 -.0015 .1250 405 ---- .1190B .0810A .0810A .0905 -.0030 .0935 410 ---- .0885B .0570A .0570A .0640 -.0035 .0675 415 ---- .0635B .0395A .0395A .0430 -.0040 .0470 420 ---- .0440B .0265A .0265A .0285 -.0035 .0320 425 ---- .0295B .0180A .0180A .0180 -.0035 .0215 430 ---- .0195B .0120A .0120A .0115 -.0030 .0145 435 ---- .0125B .0085A .0085A .0075 -.0020 .0095 10 10 440 ---- .0080B .0060A .0060A .0050 -.0020 .0070 445 ---- .0055B .0045A .0055B .0035 -.0015 .0050 450 ---- ---- ---- ---- .0030 -.0005 .0035 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- ---- ---- .0015 -.0010 .0025 370 ---- ---- .0030A .0030A .0025 -.0010 .0035 375 ---- ---- .0040A .0040A .0030 -.0020 .0050 380 ---- ---- .0055A .0055A .0050 -.0020 .0070 385 ---- .0115B .0075A .0115B .0075 -.0030 .0105 390 ---- .0185B .0110A .0185B .0125 -.0040 .0165 395 ---- .0295B .0175A .0295B .0200 -.0055 .0255 400 ---- .0455B .0270A .0455B .0320 -.0065 .0385 16 405 ---- .0665B .0405A .0660B .0490 -.0080 .0570 410 ---- .0930B .0590A .0915B .0725 -.0085 .0810 415 ---- .1255B .0830A .1250B .1015 -.0090 .1105 420 ---- .1625B .1145A .1605B .1365 -.0090 .1455 425 ---- .1970B .1500A .1970B .1765 -.0085 .1850 430 ---- .2370B .1895A .1895A .2200 -.0075 .2275 435 ---- ---- .2715A .2715A .2660 -.0070 .2730 440 ---- .3310B .2780A .2780A .3135 -.0065 .3200 445 ---- ---- ---- ---- .3620 -.0060 .3680 450 ---- .4290B .3730A .3730A .4110 -.0055 .4165 455 ---- ---- ---- ---- .4600 -.0060 .4660 460 ---- ---- ---- ---- .5100 -.0055 .5155 465 ---- ---- ---- ---- .5595 -.0055 .5650 470 ---- ---- ---- ---- .6090 -.0055 .6145 475 ---- ---- ---- ---- .6590 -.0055 .6645 480 ---- ---- ---- ---- .7090 -.0050 .7140 485 ---- ---- ---- ---- .7590 -.0050 .7640 490 ---- ---- ---- ---- .8085 -.0055 .8140 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0055 .9140 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0045 .6870 345 ---- ---- ---- ---- .6420 +.0045 .6375 350 ---- ---- ---- ---- .5925 +.0045 .5880 355 ---- ---- ---- ---- .5430 +.0045 .5385 360 ---- .5085B .4760A .5085B .4935 +.0040 .4895 365 ---- ---- ---- ---- .4445 +.0035 .4410 370 ---- .4360B .3795A .4360B .3965 +.0035 .3930 375 ---- ---- ---- ---- .3485 +.0025 .3460 380 ---- .3410B .2870A .3410B .3025 +.0020 .3005 385 ---- ---- ---- ---- .2575 +.0010 .2565 390 ---- .2520B .2020A .2020A .2155 UNCH .2155 395 ---- .2055B .1655A .1655A .1770 -.0005 .1775 400 ---- .1725B .1305A .1305A .1415 -.0025 .1440 405 ---- .1395B .1015A .1015A .1110 -.0030 .1140 410 ---- .1105B .0780A .0780A .0850 -.0040 .0890 415 ---- .0860B .0595A .0595A .0635 -.0045 .0680 420 ---- .0655B .0435A .0435A .0465 -.0045 .0510 10 10 425 ---- .0490B .0320A .0320A .0335 -.0045 .0380 430 ---- .0360B .0230A .0230A .0235 -.0045 .0280 435 ---- .0260B .0165A .0165A .0165 -.0040 .0205 440 .0125 .0190B .0120A .0135B .0120 -.0030 10 .0150 445 ---- .0135B .0090A .0090A .0085 -.0025 .0110 450 ---- .0100B .0070A .0100B .0065 -.0015 .0080 12 12 455 ---- .0075B .0055A .0070B .0050 -.0010 .0060 460 ---- .0055B .0045A .0045A .0040 -.0010 .0050 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0010 .0035 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 .0005 .0005 .0005 .0005 .0010 -.0010 1 .0020 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 22 22 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 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 UNCH .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- .0035A .0035A .0030 -.0010 .0040 365 ---- ---- .0045A .0045A .0040 -.0015 .0055 370 ---- ---- .0060A .0060A .0055 -.0020 .0075 375 ---- .0110B .0080A .0110B .0080 -.0020 .0100 380 ---- .0160B .0110A .0160B .0115 -.0030 .0145 385 ---- .0235B .0160A .0235B .0170 -.0035 .0205 390 .0240 .0335B .0225A .0230A .0245 -.0050 9 .0295 395 ---- .0475B .0315A .0470B .0355 -.0060 .0415 10 10 400 ---- .0655B .0440A .0655B .0505 -.0070 .0575 405 ---- .0875B .0605A .0870B .0695 -.0085 .0780 410 ---- .1145B .0815A .1140B .0930 -.0095 .1025 415 ---- .1455B .1065A .1445B .1215 -.0100 .1315 420 ---- .1805B .1360A .1790B .1545 -.0100 .1645 425 ---- .2140B .1695A .2140B .1915 -.0095 .2010 430 ---- .2485B .2060A .2060A .2315 -.0095 .2410 435 ---- ---- ---- ---- .2745 -.0085 .2830 440 ---- .3380B .2885A .2885A .3195 -.0080 .3275 445 ---- ---- ---- ---- .3665 -.0070 .3735 450 ---- .4325B .3790A .3790A .4140 -.0070 .4210 455 ---- ---- ---- ---- .4625 -.0065 .4690 460 ---- ---- ---- ---- .5115 -.0060 .5175 465 ---- ---- ---- ---- .5605 -.0060 .5665 470 ---- ---- .5720A .5720A .6100 -.0060 .6160 475 ---- ---- ---- ---- .6595 -.0060 .6655 480 ---- ---- ---- ---- .7090 -.0060 .7150 485 ---- ---- ---- ---- .7590 -.0055 .7645 490 ---- ---- ---- ---- .8085 -.0060 .8145 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0055 .9140 505 ---- ---- ---- ---- .9585 -.0055 .9640 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 10 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0045 .6870 345 ---- ---- ---- ---- .6415 +.0045 .6370 350 ---- ---- ---- ---- .5920 +.0045 .5875 355 ---- ---- ---- ---- .5420 +.0040 .5380 360 ---- ---- ---- ---- .4925 +.0040 .4885 365 ---- ---- ---- ---- .4435 +.0040 .4395 370 ---- .4340B .3775A .4340B .3945 +.0035 .3910 375 ---- ---- ---- ---- .3465 +.0035 .3430 380 ---- .3375B .2825A .3375B .2985 +.0025 .2960 385 ---- ---- ---- ---- .2525 +.0015 .2510 390 ---- .2460B .1955A .1955A .2090 +.0005 .2085 395 ---- .1985B .1565A .1565A .1685 -.0010 .1695 400 ---- .1635B .1205A .1205A .1320 -.0025 .1345 405 ---- .1285B .0920A .0920A .1005 -.0035 .1040 410 ---- .1000B .0680A .0680A .0740 -.0045 .0785 415 ---- .0750B .0490A .0490A .0525 -.0055 .0580 420 ---- .0550B .0345A .0345A .0365 -.0050 .0415 425 ---- .0395B .0240A .0240A .0250 -.0045 .0295 430 ---- .0275B .0165A .0165A .0170 -.0040 .0210 7 435 ---- .0190B .0115A .0115A .0115 -.0030 .0145 440 ---- .0130B .0080A .0080A .0075 -.0030 .0105 445 ---- .0090B .0060A .0090B .0055 -.0020 .0075 450 ---- .0065B .0050A .0050A .0040 -.0020 .0060 455 ---- ---- .0040A .0040A .0030 -.0015 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- ---- ---- .0025 -.0010 .0035 370 ---- ---- .0045A .0045A .0035 -.0015 .0050 375 ---- .0075B .0055A .0075B .0055 -.0015 .0070 380 ---- .0115B .0075A .0115B .0075 -.0025 .0100 385 ---- .0175B .0110A .0175B .0115 -.0035 .0150 390 ---- .0265B .0165A .0260B .0175 -.0050 .0225 395 ---- .0390B .0245A .0385B .0275 -.0060 .0335 15 400 ---- .0560B .0355A .0555B .0410 -.0070 .0480 20 405 .0630 .0775B .0505A .0535A .0590 -.0090 10 .0680 10 10 410 ---- .1040B .0700A .1035B .0820 -.0100 .0920 415 ---- .1355B .0960A .1350B .1110 -.0105 .1215 420 ---- .1715B .1255A .1705B .1450 -.0100 .1550 425 ---- .2055B .1595A .2055B .1830 -.0095 .1925 430 ---- .2420B .1975A .1975A .2250 -.0090 .2340 435 ---- ---- .2440A .2440A .2695 -.0080 .2775 440 ---- .3340B .2825A .2825A .3155 -.0080 .3235 445 ---- ---- ---- ---- .3635 -.0070 .3705 450 ---- .4300B .3760A .3760A .4120 -.0065 .4185 455 ---- ---- ---- ---- .4610 -.0060 .4670 460 ---- ---- ---- ---- .5100 -.0060 .5160 465 ---- ---- ---- ---- .5600 -.0055 .5655 470 ---- ---- ---- ---- .6095 -.0055 .6150 475 ---- ---- ---- ---- .6590 -.0055 .6645 480 ---- ---- ---- ---- .7090 -.0050 .7140 485 ---- ---- ---- ---- .7590 -.0050 .7640 490 ---- ---- ---- ---- .8085 -.0055 .8140 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0050 .9135 505 ---- ---- ---- ---- .9585 -.0050 .9635 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 45 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6915 +.0045 .6870 345 ---- ---- ---- ---- .6420 +.0050 .6370 350 ---- ---- ---- ---- .5920 +.0045 .5875 355 ---- ---- ---- ---- .5425 +.0045 .5380 360 ---- ---- ---- ---- .4930 +.0040 .4890 365 ---- ---- ---- ---- .4440 +.0040 .4400 370 ---- .4350B .3785A .4350B .3955 +.0035 .3920 375 ---- ---- ---- ---- .3470 +.0025 .3445 380 ---- .3390B .2850A .3390B .3005 +.0020 .2985 385 ---- ---- ---- ---- .2555 +.0010 .2545 390 ---- .2490B .1995A .2490B .2125 -.0005 .2130 395 ---- .1770B .1615A .1770B .1730 -.0015 .1745 400 ---- .1680B .1280A .1680B .1370 -.0030 .1400 405 ---- .1355B .0975A .0975A .1060 -.0040 .1100 9 410 .0775 .1060B .0740A .0900B .0800 -.0045 10 .0845 415 ---- .0815B .0550A .0550A .0580 -.0055 .0635 420 ---- .0610B .0395A .0395A .0415 -.0055 .0470 425 ---- .0450B .0285A .0285A .0290 -.0055 .0345 430 ---- .0325B .0200A .0200A .0205 -.0045 .0250 10 10 435 ---- .0230B .0140A .0140A .0140 -.0040 .0180 440 ---- .0165B .0105A .0105A .0100 -.0030 .0130 445 ---- .0115B .0075A .0075A .0070 -.0025 .0095 450 ---- .0085B .0060A .0080B .0050 -.0020 .0070 455 ---- .0060B ---- .0055B .0040 -.0010 .0050 460 ---- .0045B ---- ---- .0030 -.0010 .0040 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 19 H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- .0040A .0040A .0035 -.0010 .0045 370 ---- .0065B .0050A .0065B .0045 -.0015 .0060 375 ---- .0095B .0070A .0095B .0065 -.0020 .0085 380 ---- .0145B .0095A .0140B .0095 -.0030 .0125 385 ---- .0210B .0135A .0210B .0145 -.0040 .0185 390 ---- .0310B .0200A .0310B .0215 -.0055 .0270 10 395 ---- .0440B .0290A .0440B .0315 -.0070 .0385 10 15 400 ---- .0615B .0405A .0595B .0460 -.0080 .0540 10 405 ---- .0835B .0565A .0825B .0645 -.0090 .0735 410 ---- .1100B .0765A .1100B .0880 -.0100 .0980 415 ---- .1415B .1010A .1415B .1165 -.0105 .1270 420 ---- .1765B .1315A .1755B .1495 -.0110 .1605 425 ---- ---- .1650A .1650A .1875 -.0100 .1975 430 ---- .2455B .2020A .2020A .2285 -.0095 .2380 435 ---- ---- ---- ---- .2720 -.0085 .2805 440 ---- .3360B .2855A .2855A .3175 -.0080 .3255 445 ---- ---- ---- ---- .3650 -.0070 .3720 450 ---- .4315B .3775A .3775A .4130 -.0065 .4195 455 ---- ---- ---- ---- .4615 -.0065 .4680 460 ---- ---- ---- ---- .5110 -.0055 .5165 465 ---- ---- ---- ---- .5600 -.0060 .5660 470 ---- ---- .5715A .5715A .6095 -.0060 .6155 475 ---- ---- ---- ---- .6595 -.0055 .6650 480 ---- ---- ---- ---- .7090 -.0055 .7145 485 ---- ---- ---- ---- .7590 -.0055 .7645 490 ---- ---- ---- ---- .8085 -.0055 .8140 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0055 .9140 505 ---- ---- ---- ---- .9585 -.0055 .9640 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 35 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8915 +.0050 .8865 325 ---- ---- ---- ---- .8415 +.0050 .8365 330 ---- ---- ---- ---- .7915 +.0050 .7865 335 ---- ---- ---- ---- .7415 +.0050 .7365 340 ---- ---- ---- ---- .6920 +.0055 .6865 345 ---- ---- ---- ---- .6420 +.0050 .6370 350 ---- ---- ---- ---- .5925 +.0050 .5875 355 ---- ---- ---- ---- .5430 +.0045 .5385 360 ---- .5255B .4770A .5255B .4940 +.0045 .4895 365 ---- ---- ---- ---- .4450 +.0035 .4415 370 ---- .4360B .3805A .4360B .3965 +.0030 .3935 375 ---- ---- ---- ---- .3495 +.0025 .3470 380 ---- .3415B .2885A .3415B .3030 +.0015 .3015 385 ---- ---- ---- ---- .2590 +.0005 .2585 390 ---- .2530B .2050A .2530B .2175 UNCH .2175 395 ---- .1935B .1680A .1935B .1790 -.0010 .1800 400 ---- .1745B .1355A .1745B .1440 -.0025 .1465 405 ---- .1425B .1045A .1045A .1135 -.0040 .1175 410 ---- .1135B .0810A .0810A .0875 -.0045 .0920 415 ---- .0890B .0620A .0620A .0660 -.0050 .0710 420 ---- .0685B .0465A .0465A .0485 -.0055 .0540 425 ---- .0520B .0345A .0345A .0355 -.0050 .0405 430 ---- .0390B .0250A .0250A .0255 -.0045 .0300 435 ---- .0285B .0180A .0180A .0180 -.0040 .0220 440 ---- .0210B .0130A .0130A .0125 -.0040 .0165 445 ---- .0150B .0100A .0100A .0090 -.0030 .0120 450 ---- .0110B .0075A .0075A .0070 -.0025 .0095 455 ---- .0085B .0060A .0085B .0055 -.0015 .0070 460 ---- .0060B .0050A .0060B .0040 -.0015 .0055 465 ---- ---- .0040A .0040A .0035 -.0010 .0045 470 ---- ---- .0035A .0035A .0025 -.0015 .0040 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- .0035A .0035A .0035 -.0005 .0040 365 ---- ---- .0050A .0050A .0045 -.0015 .0060 370 ---- .0085B .0065A .0085B .0060 -.0020 .0080 375 ---- .0125B .0085A .0125B .0085 -.0030 .0115 380 ---- .0180B .0120A .0180B .0125 -.0035 .0160 385 ---- .0255B .0170A .0255B .0180 -.0045 .0225 390 ---- .0360B .0240A .0360B .0265 -.0050 .0315 395 ---- .0500B .0335A .0500B .0375 -.0065 .0440 400 ---- .0680B .0465A .0675B .0530 -.0075 .0605 405 ---- .0905B .0635A .0890B .0720 -.0090 .0810 410 ---- .1175B .0845A .1170B .0960 -.0095 .1055 415 ---- .1485B .1100A .1475B .1240 -.0105 .1345 420 ---- .1830B .1390A .1820B .1570 -.0105 .1675 425 ---- .2210B .1720A .2195B .1935 -.0100 .2035 430 ---- .2500B .2085A .2085A .2335 -.0095 .2430 435 ---- ---- ---- ---- .2760 -.0090 .2850 440 ---- .3385B .2900A .2900A .3205 -.0085 .3290 445 ---- ---- ---- ---- .3670 -.0080 .3750 450 ---- .4330B .3800A .3800A .4145 -.0075 .4220 455 ---- ---- ---- ---- .4630 -.0065 .4695 460 ---- ---- ---- ---- .5115 -.0065 .5180 465 ---- ---- ---- ---- .5610 -.0060 .5670 470 ---- ---- .5725A .5725A .6100 -.0060 .6160 475 ---- ---- ---- ---- .6595 -.0060 .6655 480 ---- ---- ---- ---- .7095 -.0055 .7150 485 ---- ---- ---- ---- .7590 -.0055 .7645 490 ---- ---- ---- ---- .8090 -.0055 .8145 495 ---- ---- ---- ---- .8585 -.0055 .8640 500 ---- ---- ---- ---- .9085 -.0055 .9140 505 ---- ---- ---- ---- .9585 -.0055 .9640 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 310 ---- ---- ---- ---- .9995 ---- ---- 315 ---- ---- ---- ---- .9495 ---- ---- 320 ---- ---- ---- ---- .8995 ---- ---- 325 ---- ---- ---- ---- .8495 ---- ---- 330 ---- ---- ---- ---- .7995 ---- ---- 335 ---- ---- ---- ---- .7495 ---- ---- 340 ---- ---- ---- ---- .6995 ---- ---- 345 ---- ---- ---- ---- .6500 ---- ---- 350 ---- ---- ---- ---- .6005 ---- ---- 355 ---- ---- ---- ---- .5510 ---- ---- 360 ---- ---- ---- .4855A .5020 ---- ---- 365 ---- ---- ---- ---- .4535 ---- ---- 370 ---- ---- ---- .3895A .4055 ---- ---- 375 ---- ---- ---- .3830A .3585 ---- ---- 380 ---- ---- ---- .2980A .3125 ---- ---- 385 ---- ---- ---- .2970A .2690 ---- ---- 390 ---- ---- ---- .2150A .2275 ---- ---- 395 ---- ---- ---- .1785A .1890 ---- ---- 400 ---- ---- ---- .1455A .1545 ---- ---- 405 ---- ---- ---- .1160A .1235 ---- ---- 410 ---- ---- ---- .0910A .0970 ---- ---- 415 ---- ---- ---- .0705A .0755 ---- ---- 420 ---- ---- ---- .0540A .0570 ---- ---- 425 ---- ---- ---- .0405A .0425 ---- ---- 430 ---- ---- ---- .0305A .0315 ---- ---- 435 ---- ---- ---- .0225A .0230 ---- ---- 440 ---- ---- ---- .0165A .0165 ---- ---- 445 ---- ---- ---- .0125A .0120 ---- ---- 450 ---- ---- ---- .0095A .0090 ---- ---- 455 ---- ---- ---- .0075A .0065 ---- ---- 460 ---- ---- ---- .0060A .0050 ---- ---- 465 ---- ---- ---- .0050A .0040 ---- ---- 470 ---- ---- ---- .0045A .0030 ---- ---- 475 ---- ---- ---- .0040A .0025 ---- ---- 480 ---- ---- ---- .0035A .0025 ---- ---- 485 ---- ---- ---- .0030A .0020 ---- ---- 490 ---- ---- ---- .0035A .0015 ---- ---- 495 ---- ---- ---- .0030A .0015 ---- ---- 500 ---- ---- ---- .0030A .0015 ---- ---- 505 ---- ---- ---- .0025A .0015 ---- ---- 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0010 ---- ---- 340 ---- ---- ---- .0030A .0010 ---- ---- 345 ---- ---- ---- .0035A .0015 ---- ---- 350 ---- ---- ---- .0035A .0020 ---- ---- 355 ---- ---- ---- .0035A .0030 ---- ---- 360 ---- ---- ---- .0045A .0040 ---- ---- 365 ---- ---- ---- .0055A .0050 ---- ---- 370 ---- ---- ---- .0075A .0070 ---- ---- 375 ---- ---- ---- .0100A .0100 ---- ---- 380 ---- ---- ---- .0135A .0140 ---- ---- 385 ---- ---- ---- .0190A .0200 ---- ---- 390 ---- ---- ---- .0270A .0285 ---- ---- 395 ---- ---- ---- .0375A .0400 ---- ---- 400 ---- ---- ---- .0515A .0550 ---- ---- 405 ---- ---- ---- .0695A .0740 ---- ---- 410 ---- ---- ---- .0905A .0975 ---- ---- 415 ---- ---- ---- .1160A .1255 ---- ---- 420 ---- ---- ---- .1455A .1575 ---- ---- 425 ---- ---- ---- .1785A .1930 ---- ---- 430 ---- ---- ---- .2150A .2315 ---- ---- 435 ---- ---- ---- .2950A .2725 ---- ---- 440 ---- ---- ---- .2960A .3165 ---- ---- 445 ---- ---- ---- .3795A .3615 ---- ---- 450 ---- ---- ---- .3860A .4085 ---- ---- 455 ---- ---- ---- .4710A .4560 ---- ---- 460 ---- ---- ---- ---- .5045 ---- ---- 465 ---- ---- ---- ---- .5535 ---- ---- 470 ---- ---- ---- .5775A .6025 ---- ---- 475 ---- ---- ---- ---- .6520 ---- ---- 480 ---- ---- ---- ---- .7015 ---- ---- 485 ---- ---- ---- ---- .7515 ---- ---- 490 ---- ---- ---- ---- .8010 ---- ---- 495 ---- ---- ---- ---- .8510 ---- ---- 500 ---- ---- ---- ---- .9005 ---- ---- 505 ---- ---- ---- ---- .9505 ---- ---- 510 ---- ---- ---- ---- 1.0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2420 +.0050 1.2370 290 ---- ---- ---- ---- 1.1920 +.0050 1.1870 295 ---- ---- ---- ---- 1.1420 +.0050 1.1370 300 ---- ---- ---- ---- 1.0920 +.0050 1.0870 305 ---- ---- ---- ---- 1.0420 +.0050 1.0370 310 ---- ---- ---- ---- .9920 +.0050 .9870 315 ---- ---- ---- ---- .9420 +.0050 .9370 320 ---- ---- ---- ---- .8920 +.0050 .8870 325 ---- ---- ---- ---- .8420 +.0050 .8370 330 ---- ---- ---- ---- .7920 +.0050 .7870 335 ---- ---- ---- ---- .7420 +.0050 .7370 340 ---- ---- ---- ---- .6920 +.0050 .6870 345 ---- ---- ---- ---- .6420 +.0050 .6370 350 ---- ---- ---- ---- .5920 +.0050 .5870 355 ---- ---- ---- ---- .5420 +.0050 .5370 360 ---- ---- ---- ---- .4920 +.0050 .4870 365 ---- ---- ---- ---- .4420 +.0050 .4370 370 ---- ---- ---- ---- .3920 +.0050 .3870 375 ---- ---- ---- ---- .3420 +.0050 .3370 380 ---- ---- ---- ---- .2920 +.0050 .2870 385 ---- ---- ---- ---- .2420 +.0050 .2370 390 ---- ---- ---- ---- .1920 +.0045 .1875 395 ---- ---- ---- ---- .1425 +.0030 .1395 400 ---- .1335B .0775A .0775A .0945 +.0005 .0940 405 .0380 .0715B .0380 .0395A .0505 -.0045 3 .0550 1 15 410 .0165 .0475B .0155A .0285 .0195 -.0070 3 .0265 8 7 415 ---- .0210B .0055A .0055A .0050 -.0065 .0115 2 1 420 .0050 .0070B .0020A .0020A .0010 -.0035 20 .0045 425 ---- .0020B .0010A .0020B .0005 -.0010 .0015 10 430 ---- ---- ---- ---- .0005 UNCH .0005 2 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 11 35 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 39 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 10 390 ---- ---- ---- ---- .0005 -.0005 .0010 13 395 .0015 .0015 .0010A .0010A .0010 -.0020 2 .0030 3 400 ---- ---- .0020A .0020A .0030 -.0045 3 .0075 3 33 405 .0100 .0215B .0055A .0150B .0090 -.0095 6 .0185 2 6 410 .0295 .0460B .0175A .0410B .0280 -.0120 3 .0400 1 11 415 ---- .0795B .0415A .0775B .0635 -.0115 .0750 1 2 420 ---- .1285B .0775A .0775A .1095 -.0085 .1180 1 1 425 ---- ---- ---- ---- .1585 -.0065 .1650 430 ---- ---- .1700A .1700A .2090 -.0050 .2140 435 ---- ---- ---- ---- .2590 -.0050 .2640 440 ---- ---- ---- ---- .3090 -.0050 .3140 445 ---- ---- ---- ---- .3590 -.0050 .3640 450 ---- ---- ---- ---- .4090 -.0050 .4140 455 ---- ---- ---- ---- .4590 -.0050 .4640 460 ---- ---- ---- ---- .5090 -.0050 .5140 465 ---- ---- ---- ---- .5590 -.0050 .5640 470 ---- ---- ---- ---- .6090 -.0050 .6140 475 ---- ---- ---- ---- .6590 -.0050 .6640 480 ---- ---- ---- ---- .7090 -.0050 .7140 485 ---- ---- ---- ---- .7590 -.0050 .7640 490 ---- ---- ---- ---- .8090 -.0050 .8140 495 ---- ---- ---- ---- .8590 -.0050 .8640 500 ---- ---- ---- ---- .9090 -.0050 .9140 505 ---- ---- ---- ---- .9590 -.0050 .9640 510 ---- ---- ---- ---- 1.0090 -.0050 1.0140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 8 118 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8415 +.0050 3.8365 050 ---- ---- ---- ---- 3.5915 +.0050 3.5865 075 ---- ---- ---- ---- 3.3415 +.0050 3.3365 100 ---- ---- ---- ---- 3.0915 +.0050 3.0865 125 ---- ---- ---- ---- 2.8415 +.0050 2.8365 150 ---- ---- ---- ---- 2.5915 +.0050 2.5865 175 ---- ---- ---- ---- 2.3415 +.0050 2.3365 200 ---- ---- ---- ---- 2.0915 +.0050 2.0865 220 ---- ---- ---- ---- 1.8915 +.0050 1.8865 225 ---- ---- ---- ---- 1.8415 +.0050 1.8365 230 ---- ---- ---- ---- 1.7915 +.0050 1.7865 235 ---- ---- ---- ---- 1.7415 +.0050 1.7365 240 ---- ---- ---- ---- 1.6915 +.0050 1.6865 245 ---- ---- ---- ---- 1.6415 +.0050 1.6365 250 ---- ---- ---- ---- 1.5915 +.0050 1.5865 255 ---- ---- ---- ---- 1.5415 +.0050 1.5365 260 ---- ---- ---- ---- 1.4915 +.0050 1.4865 265 ---- ---- ---- ---- 1.4415 +.0050 1.4365 270 ---- ---- ---- ---- 1.3915 +.0050 1.3865 275 ---- ---- ---- ---- 1.3415 +.0050 1.3365 1 280 ---- ---- ---- ---- 1.2915 +.0050 1.2865 285 ---- ---- ---- ---- 1.2415 +.0050 1.2365 290 ---- ---- ---- ---- 1.1915 +.0050 1.1865 295 ---- ---- ---- ---- 1.1415 +.0050 1.1365 300 ---- ---- ---- ---- 1.0915 +.0050 1.0865 3 305 ---- ---- ---- ---- 1.0415 +.0050 1.0365 310 ---- ---- ---- ---- .9915 +.0050 .9865 315 ---- ---- ---- ---- .9415 +.0050 .9365 320 ---- ---- ---- ---- .8920 +.0055 .8865 325 ---- ---- ---- ---- .8420 +.0055 .8365 330 ---- ---- ---- ---- .7920 +.0055 .7865 335 ---- ---- ---- ---- .7420 +.0050 .7370 44 340 ---- ---- ---- ---- .6925 +.0055 .6870 345 ---- ---- ---- ---- .6425 +.0050 .6375 350 ---- ---- ---- ---- .5930 +.0050 .5880 110 355 ---- ---- ---- ---- .5435 +.0045 .5390 4 360 ---- .5340B .4765A .5340B .4940 +.0040 .4900 364 ---- ---- ---- ---- .4550 +.0035 .4515 365 ---- ---- ---- ---- .4455 +.0035 .4420 4 366 ---- ---- ---- ---- .4355 +.0030 .4325 367 ---- ---- ---- ---- .4260 +.0030 .4230 368 ---- ---- ---- ---- .4165 +.0030 .4135 369 ---- ---- ---- ---- .4070 +.0030 .4040 370 ---- .4370B .3805A .4370B .3975 +.0030 .3945 26 371 ---- ---- ---- ---- .3880 +.0030 .3850 372 ---- ---- ---- ---- .3785 +.0025 .3760 373 ---- ---- ---- ---- .3690 +.0025 .3665 374 ---- ---- ---- ---- .3595 +.0020 .3575 375 ---- ---- ---- ---- .3500 +.0020 .3480 28 376 ---- ---- ---- ---- .3410 +.0020 .3390 377 ---- ---- ---- ---- .3315 +.0015 .3300 378 ---- ---- ---- ---- .3225 +.0015 .3210 296 379 ---- ---- ---- ---- .3135 +.0015 .3120 380 ---- .3435B .2890A .3435B .3045 +.0010 .3035 185 381 ---- ---- ---- ---- .2955 +.0010 .2945 382 ---- ---- ---- ---- .2865 +.0005 .2860 383 ---- ---- .2635A .2635A .2780 +.0010 .2770 1 384 ---- ---- .2545A .2545A .2690 +.0005 .2685 1 385 ---- ---- .2455A .2455A .2605 UNCH .2605 58 386 ---- .2535B .2380A .2380A .2520 UNCH .2520 9 387 ---- .2540B .2305A .2305A .2435 -.0005 .2440 6 388 ---- .2540B .2215A .2215A .2355 -.0005 .2360 21 389 ---- .2550B .2150A .2150A .2270 -.0010 .2280 1 390 ---- .2555B .2060A .2060A .2190 -.0010 .2200 55 391 ---- .2415B .1995A .1995A .2110 -.0010 .2120 392 ---- .2335B .1910A .1910A .2035 -.0010 .2045 3 393 ---- .2255B .1835A .1835A .1960 -.0010 .1970 8 394 ---- .2175B .1765A .1765A .1880 -.0020 .1900 46 395 ---- .2100B .1690A .1690A .1810 -.0015 .1825 55 396 ---- .2020B .1625A .1625A .1735 -.0020 .1755 32 397 ---- .1995B .1560A .1560A .1665 -.0020 .1685 2 398 ---- .1920B .1465A .1465A .1595 -.0025 .1620 5 399 ---- .1850B .1405A .1405A .1530 -.0020 .1550 12 400 ---- .1780B .1345A .1345A .1465 -.0025 .1490 37 451 401 ---- .1705B .1285A .1285A .1400 -.0025 .1425 54 402 ---- .1640B .1230A .1230A .1340 -.0025 .1365 100 403 ---- .1570B .1175A .1175A .1280 -.0030 .1310 47 404 ---- .1515B .1120A .1120A .1220 -.0030 .1250 82 405 ---- .1455B .1070A .1070A .1165 -.0030 .1195 53 849 406 ---- .1395B .1020A .1020A .1110 -.0035 .1145 5 155 407 ---- .1335B .0970A .0970A .1055 -.0035 .1090 10 218 408 ---- .1280B .0925A .0925A .1005 -.0040 .1045 21 146 409 .0960 .1220B .0880A .0880A .0955 -.0040 62 .0995 5 222 410 ---- .1170B .0835A .0835A .0905 -.0045 .0950 269 454 411 ---- .1115B .0795A .0795A .0860 -.0045 .0905 5 134 412 .0930 .1065 .0755A .0755A .0815 -.0045 7 .0860 7 59 413 .0990 .1015B .0715A .1015B .0775 -.0045 1 .0820 11 163 414 ---- .0970B .0680A .0680A .0730 -.0050 .0780 5 224 415 ---- .0930B .0635A .0635A .0690 -.0050 .0740 44 343 416 .0855 .0880B .0610A .0610A .0655 -.0045 12 .0700 24 417 .0725 .0840B .0575A .0575A .0615 -.0050 5 .0665 11 23 418 ---- .0795B .0545A .0545A .0580 -.0050 .0630 16 419 .0735 .0755B .0510A .0755B .0545 -.0055 8 .0600 15 16 420 .0490 .0725B .0485A .0595B .0515 -.0050 26 .0565 64 1250 421 .0550 .0680B .0455A .0455A .0485 -.0050 5 .0535 26 422 ---- .0645B .0430A .0430A .0455 -.0050 .0505 210 423 ---- .0610B .0405A .0405A .0425 -.0055 .0480 6 424 ---- .0580B .0380A .0380A .0400 -.0050 .0450 16 425 .0455 .0550B .0360 .0440B .0375 -.0050 140 .0425 492 1129 426 ---- .0520B .0340A .0340A .0350 -.0055 .0405 19 427 ---- .0490B .0320A .0320A .0330 -.0050 .0380 35 428 ---- .0465B .0300A .0300A .0310 -.0050 .0360 10 19 429 ---- .0440B .0280A .0280A .0290 -.0050 .0340 2 53 430 ---- .0415B .0265A .0265A .0270 -.0050 2 .0320 26 466 431 ---- .0390B .0250A .0250A .0255 -.0045 .0300 59 57 432 ---- .0370B .0235A .0235A .0235 -.0045 .0280 30 433 ---- .0345B .0220A .0220A .0225 -.0040 .0265 59 434 .0210 .0330B .0210 .0250B .0210 -.0040 12 .0250 1 21 435 .0210 .0310B .0190A .0235B .0195 -.0040 18 .0235 377 436 .0185 .0290B .0185 .0220B .0185 -.0035 11 .0220 15 300 437 .0175 .0275B .0175 .0175A .0175 -.0035 11 .0210 10 311 438 .0230 .0255B .0165 .0190B .0165 -.0030 6 .0195 25 312 439 .0185 .0245B .0155 .0180B .0155 -.0030 15 .0185 51 99 440 .0145 .0230B .0145 .0165B .0145 -.0030 52 .0175 50 621 441 .0140 .0215B .0135A .0155B .0135 -.0030 5 .0165 22 233 442 .0135 .0200B .0130A .0130A .0130 -.0025 10 .0155 15 231 443 .0125 .0190B .0120A .0120A .0120 -.0025 5 .0145 21 53 444 ---- .0180B .0115A .0115A .0115 -.0020 .0135 10 25 445 .0150 .0170B .0110A .0110A .0105 -.0025 1 .0130 12 65 446 ---- .0160B .0105A .0105A .0100 -.0020 .0120 7 26 447 ---- .0150B .0095A .0095A .0095 -.0020 .0115 10 448 .0125 .0140B .0090A .0090A .0090 -.0020 6 .0110 243 450 ---- .0125B .0080A .0125B .0080 -.0015 2 .0095 226 4305 455 ---- .0095B .0065A .0095B .0060 -.0015 .0075 6 264 460 .0050 .0070B .0050 .0055B .0045 -.0015 9 .0060 11 82 465 ---- .0055B .0045A .0055B .0035 -.0015 .0050 1 56 470 .0035 .0035 .0035 .0035 .0030 -.0010 2 .0040 86 475 ---- ---- ---- ---- .0025 -.0010 .0035 14 693 480 ---- ---- ---- ---- .0020 -.0010 .0030 1 208 485 ---- ---- ---- ---- .0020 -.0005 .0025 308 490 ---- ---- ---- ---- .0015 -.0005 .0020 10 284 495 ---- ---- ---- ---- .0015 -.0005 .0020 1003 500 ---- ---- ---- ---- .0015 -.0005 .0020 2822 505 ---- ---- ---- ---- .0015 UNCH .0015 20 510 ---- ---- ---- ---- .0015 UNCH .0015 176 515 ---- ---- ---- ---- .0010 -.0005 .0015 50 520 .0010 .0010 .0010 .0010 .0010 -.0005 8 .0015 6 47 525 ---- ---- ---- ---- .0010 UNCH .0010 50 530 ---- ---- ---- ---- .0010 UNCH 7 .0010 32 535 ---- ---- ---- ---- .0010 UNCH .0010 36 540 ---- ---- ---- ---- .0010 UNCH .0010 4 545 ---- ---- ---- ---- .0010 UNCH .0010 16 550 ---- ---- ---- ---- .0010 UNCH .0010 40 555 ---- ---- ---- ---- .0010 UNCH .0010 1 560 ---- ---- ---- ---- .0010 UNCH .0010 11 565 ---- ---- ---- ---- .0010 UNCH .0010 10 570 ---- ---- ---- ---- .0005 UNCH .0005 575 .0015 .0015 .0010A .0010A .0005 UNCH 2 .0005 1 4 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8495 +.0065 3.8430 050 ---- ---- ---- ---- 3.5995 +.0065 3.5930 075 ---- ---- ---- ---- 3.3495 +.0065 3.3430 100 ---- ---- ---- ---- 3.0995 +.0065 3.0930 125 ---- ---- ---- ---- 2.8495 +.0065 2.8430 150 ---- ---- ---- ---- 2.5995 +.0065 2.5930 175 ---- ---- ---- ---- 2.3495 +.0065 2.3430 200 ---- ---- ---- ---- 2.0995 +.0065 2.0930 220 ---- ---- ---- ---- 1.8995 +.0065 1.8930 225 ---- ---- ---- ---- 1.8495 +.0065 1.8430 230 ---- ---- ---- ---- 1.7995 +.0065 1.7930 235 ---- ---- ---- ---- 1.7495 +.0065 1.7430 240 ---- ---- ---- ---- 1.6995 +.0065 1.6930 245 ---- ---- ---- ---- 1.6495 +.0065 1.6430 250 ---- ---- ---- ---- 1.5995 +.0065 1.5930 255 ---- ---- ---- ---- 1.5495 +.0065 1.5430 260 ---- ---- ---- ---- 1.4995 +.0065 1.4930 1 265 ---- ---- ---- ---- 1.4495 +.0065 1.4430 270 ---- ---- ---- ---- 1.3995 +.0065 1.3930 275 ---- ---- ---- ---- 1.3495 +.0065 1.3430 280 ---- ---- ---- ---- 1.2995 +.0065 1.2930 285 ---- ---- ---- ---- 1.2495 +.0065 1.2430 290 ---- ---- ---- ---- 1.1995 +.0065 1.1930 295 ---- ---- ---- ---- 1.1495 +.0065 1.1430 300 ---- ---- ---- ---- 1.0995 +.0065 1.0930 305 ---- ---- ---- ---- 1.0495 +.0060 1.0435 310 ---- ---- ---- ---- 1.0000 +.0065 .9935 1 315 ---- ---- ---- ---- .9505 +.0065 .9440 320 ---- ---- ---- ---- .9010 +.0060 .8950 1 325 ---- ---- ---- ---- .8515 +.0060 .8455 42 330 ---- .8140B .7850A .8140B .8025 +.0060 .7965 3 335 ---- ---- ---- ---- .7540 +.0060 .7480 340 ---- .7430B .6885A .7430B .7055 +.0055 .7000 2 345 ---- ---- ---- ---- .6575 +.0050 .6525 350 ---- .6475B .5935A .6475B .6105 +.0050 .6055 4 355 ---- ---- ---- ---- .5640 +.0050 .5590 10 360 ---- .5545B .5025A .5545B .5185 +.0045 .5140 3 365 ---- ---- ---- ---- .4735 +.0035 .4700 12 366 ---- ---- ---- ---- .4650 +.0040 .4610 367 ---- ---- ---- ---- .4560 +.0035 .4525 368 ---- ---- ---- ---- .4475 +.0035 .4440 369 ---- ---- ---- ---- .4390 +.0035 .4355 370 ---- .4650B .4145A .4145A .4305 +.0035 .4270 13 371 ---- ---- .4065A .4065A .4220 +.0035 .4185 372 ---- ---- .3985A .3985A .4135 +.0030 .4105 373 ---- .4070B .3895A .3895A .4050 +.0030 .4020 374 ---- .4080B .3810A .3810A .3965 +.0025 .3940 2 375 ---- .4085B .3730A .3730A .3885 +.0025 .3860 2 376 ---- .4095B .3650A .3650A .3805 +.0025 .3780 377 ---- .4010B .3595A .3595A .3720 +.0020 .3700 378 ---- .3930B .3495A .3495A .3640 +.0020 .3620 379 ---- .3850B .3415A .3415A .3560 +.0020 .3540 1 380 ---- .3810B .3350A .3350A .3485 +.0020 .3465 10 381 ---- .3685B .3290A .3290A .3405 +.0015 .3390 382 ---- .3610B .3215A .3215A .3330 +.0020 .3310 383 ---- .3530B .3125A .3125A .3250 +.0015 .3235 384 ---- .3450B .3050A .3050A .3175 +.0010 .3165 385 ---- .3375B .2980A .2980A .3100 +.0010 .3090 26 386 ---- .3300B .2905A .2905A .3025 +.0010 .3015 387 ---- .3220B .2835A .2835A .2955 +.0010 .2945 8 388 ---- .3180B .2765A .2765A .2880 +.0005 .2875 389 ---- .3115B .2695A .2695A .2810 +.0005 .2805 2 390 ---- .3040B .2630A .2630A .2740 +.0005 .2735 15 391 ---- .2965B .2560A .2560A .2670 UNCH .2670 392 ---- .2895B .2495A .2495A .2605 +.0005 .2600 393 ---- .2825B .2430A .2430A .2535 UNCH .2535 394 ---- .2755B .2325A .2325A .2470 UNCH .2470 1 395 ---- .2685B .2270A .2270A .2405 UNCH .2405 126 396 ---- .2620B .2205A .2205A .2340 -.0005 .2345 397 ---- .2555B .2145A .2145A .2275 -.0005 .2280 25 398 ---- .2485B .2090A .2090A .2215 -.0005 .2220 10 399 ---- .2425B .2025A .2025A .2155 -.0005 .2160 47 400 ---- .2375B .1960A .1960A .2095 -.0005 .2100 215 401 ---- .2315B .1910A .1910A .2035 -.0005 .2040 402 ---- .2250B .1855A .1855A .1980 -.0005 .1985 42 403 ---- .2190B .1800A .1800A .1920 -.0010 .1930 10 10 404 ---- .2135B .1750A .1750A .1865 -.0010 .1875 30 405 ---- .2075B .1700A .1700A .1810 -.0010 .1820 255 406 ---- .2020B .1650A .1650A .1760 -.0010 .1770 407 ---- .1960B .1600A .1600A .1705 -.0010 .1715 10 26 408 ---- .1905B .1550A .1550A .1655 -.0010 .1665 1 409 ---- .1855B .1505A .1505A .1605 -.0015 .1620 3 410 ---- .1800B .1455A .1455A .1555 -.0015 .1570 275 411 ---- .1750B .1415A .1415A .1505 -.0020 .1525 412 ---- .1700B .1370A .1370A .1460 -.0015 .1475 9 413 ---- .1650B .1330A .1330A .1415 -.0015 .1430 414 ---- .1600B .1290A .1290A .1370 -.0020 .1390 16 415 ---- .1550B .1245A .1245A .1325 -.0020 1 .1345 5 706 416 ---- .1505B .1210A .1210A .1285 -.0020 .1305 417 ---- .1460B .1170A .1170A .1245 -.0020 .1265 8 418 ---- .1415B .1135A .1135A .1205 -.0020 .1225 419 ---- .1375B .1090A .1090A .1165 -.0020 .1185 12 420 ---- .1330B .1060A .1060A .1125 -.0025 .1150 305 1127 421 ---- .1290B .1025A .1025A .1090 -.0020 .1110 2 422 ---- .1250B .0995A .0995A .1055 -.0020 .1075 1 423 ---- .1210B .0960A .0960A .1020 -.0025 .1045 480 424 ---- .1170B .0925A .0925A .0985 -.0025 .1010 425 ---- .1135B .0900A .0900A .0955 -.0020 .0975 2285 426 ---- .1100B .0870A .0870A .0920 -.0025 .0945 427 ---- .1065B .0840A .0840A .0890 -.0025 .0915 428 ---- .1030B .0810A .0810A .0860 -.0025 .0885 10 429 ---- .0995B .0785A .0785A .0830 -.0025 .0855 33 430 ---- .0965B .0760A .0760A .0800 -.0025 .0825 128 431 ---- .0930B .0735A .0735A .0775 -.0025 .0800 5 432 ---- .0900B .0710A .0710A .0745 -.0030 .0775 433 ---- .0870B .0685A .0685A .0720 -.0025 .0745 434 ---- .0840B .0655A .0655A .0695 -.0025 .0720 435 ---- .0815B .0640A .0640A .0670 -.0025 1 .0695 15 318 436 ---- .0785B .0610A .0610A .0645 -.0030 .0675 8 440 ---- .0685B .0535A .0535A .0560 -.0025 .0585 445 445 ---- .0575B .0445A .0445A .0465 -.0025 .0490 85 450 .0445 .0480B .0375A .0380A .0385 -.0025 1 .0410 289 2468 455 ---- .0405B .0315A .0315A .0320 -.0025 .0345 2 127 460 ---- .0340B .0270A .0270A .0270 -.0020 .0290 476 828 465 ---- .0285B .0230A .0230A .0225 -.0020 .0245 1 239 470 ---- .0240B .0195A .0195A .0190 -.0015 .0205 45 475 .0170 .0205B .0165A .0170 .0160 -.0015 1 .0175 10 3381 480 ---- .0170B .0140A .0170B .0135 -.0015 .0150 1005 485 ---- .0145B .0125A .0145B .0115 -.0015 .0130 741 490 ---- .0125B ---- .0125B .0100 -.0010 .0110 365 495 ---- .0110B .0095A .0110B .0085 -.0015 .0100 2 29 500 .0075 .0095B .0070 .0070 .0075 -.0010 27 .0085 1 1883 505 ---- .0080B ---- .0080B .0065 -.0010 .0075 42 510 ---- ---- .0065A .0065A .0055 -.0015 .0070 228 515 ---- ---- ---- ---- .0050 -.0010 .0060 121 520 .0050 .0050 .0050 .0050 .0045 -.0010 1 .0055 66 525 ---- ---- ---- ---- .0040 -.0010 .0050 1 691 530 ---- ---- ---- ---- .0035 -.0010 .0045 10 535 ---- ---- ---- ---- .0035 -.0005 .0040 605 540 ---- ---- ---- ---- .0030 -.0010 .0040 211 545 ---- ---- ---- ---- .0030 -.0005 .0035 26 550 ---- ---- ---- ---- .0030 UNCH .0030 230 1385 555 ---- ---- ---- ---- .0025 -.0005 .0030 23 560 ---- ---- ---- ---- .0025 UNCH .0025 2 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0020 -.0005 .0025 11 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 1 600 ---- ---- ---- ---- .0015 UNCH .0015 10 625 ---- ---- ---- ---- .0015 UNCH .0015 8 650 ---- ---- ---- ---- .0010 UNCH .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0065 3.8430 050 ---- ---- ---- ---- 3.5995 +.0065 3.5930 075 ---- ---- ---- ---- 3.3495 +.0065 3.3430 100 ---- ---- ---- ---- 3.0995 +.0065 3.0930 125 ---- ---- ---- ---- 2.8495 +.0065 2.8430 150 ---- ---- ---- ---- 2.5995 +.0065 2.5930 175 ---- ---- ---- ---- 2.3495 +.0065 2.3430 200 ---- ---- ---- ---- 2.0995 +.0065 2.0930 220 ---- ---- ---- ---- 1.8995 +.0065 1.8930 225 ---- ---- ---- ---- 1.8495 +.0065 1.8430 230 ---- ---- ---- ---- 1.7995 +.0065 1.7930 235 ---- ---- ---- ---- 1.7495 +.0065 1.7430 240 ---- ---- ---- ---- 1.6995 +.0065 1.6930 245 ---- ---- ---- ---- 1.6495 +.0065 1.6430 250 ---- ---- ---- ---- 1.5995 +.0065 1.5930 255 ---- ---- ---- ---- 1.5495 +.0065 1.5430 260 ---- ---- ---- ---- 1.4995 +.0065 1.4930 265 ---- ---- ---- ---- 1.4495 +.0065 1.4430 270 ---- ---- ---- ---- 1.3995 +.0065 1.3930 275 ---- ---- ---- ---- 1.3495 +.0065 1.3430 280 ---- ---- ---- ---- 1.2995 +.0065 1.2930 285 ---- ---- ---- ---- 1.2495 +.0060 1.2435 290 ---- ---- ---- ---- 1.2000 +.0065 1.1935 1 295 ---- ---- ---- ---- 1.1505 +.0065 1.1440 300 ---- ---- ---- ---- 1.1010 +.0065 1.0945 1 305 ---- ---- ---- ---- 1.0515 +.0060 1.0455 310 ---- ---- ---- ---- 1.0025 +.0060 .9965 1 315 ---- ---- ---- ---- .9540 +.0060 .9480 320 ---- .9430B .8880A .9430B .9055 +.0060 .8995 1 325 ---- ---- ---- ---- .8575 +.0060 .8515 330 ---- .8465B .7930A .8465B .8095 +.0050 .8045 1 335 ---- ---- ---- ---- .7625 +.0050 .7575 340 ---- .7525B .7000A .7525B .7160 +.0045 .7115 7 345 ---- ---- ---- ---- .6705 +.0045 .6660 350 ---- .6615B .6105A .6615B .6260 +.0040 .6220 35 355 ---- ---- ---- ---- .5820 +.0035 .5785 2 360 ---- .5740B .5220A .5220A .5395 +.0030 .5365 9 365 ---- .5180B .4820A .4820A .4985 +.0030 .4955 3 370 ---- .4910B .4435A .4435A .4585 +.0025 .4560 2 375 ---- .4470B .4080A .4080A .4200 +.0025 .4175 1 380 ---- .4135B .3715A .3715A .3835 +.0020 .3815 26 385 ---- .3775B .3370A .3370A .3485 +.0020 .3465 10 389 ---- .3500B .3115A .3115A .3215 +.0010 .3205 390 ---- .3430B .3015A .3015A .3150 +.0010 .3140 13 391 ---- .3365B .2935A .2935A .3085 +.0010 .3075 392 ---- .3300B .2875A .2875A .3020 +.0005 .3015 393 ---- .3235B .2815A .2815A .2960 +.0010 .2950 394 ---- .3170B .2755A .2755A .2895 +.0005 .2890 395 ---- .3105B .2705A .2705A .2835 +.0005 .2830 5 396 ---- .3040B .2640A .2640A .2775 UNCH .2775 397 ---- .2990B .2575A .2575A .2715 UNCH .2715 398 ---- .2930B .2520A .2520A .2660 UNCH .2660 399 ---- .2870B .2465A .2465A .2600 UNCH .2600 400 ---- .2810B .2410A .2410A .2545 UNCH .2545 670 401 ---- .2750B .2360A .2360A .2490 UNCH .2490 402 ---- .2695B .2305A .2305A .2435 -.0005 .2440 403 ---- .2640B .2255A .2255A .2380 -.0005 .2385 404 ---- .2580B .2205A .2205A .2330 -.0005 .2335 405 ---- .2525B .2155A .2155A .2275 -.0005 .2280 705 406 ---- .2470B .2105A .2105A .2225 -.0005 .2230 407 ---- .2420B .2060A .2060A .2175 -.0005 .2180 408 ---- .2365B .2010A .2010A .2125 -.0010 .2135 409 ---- .2315B .1965A .1965A .2080 -.0005 .2085 410 ---- .2265B .1920A .1920A .2030 -.0010 21 .2040 1058 411 ---- .2215B .1875A .1875A .1980 -.0010 .1990 412 ---- .2165B .1830A .1830A .1935 -.0010 .1945 413 ---- .2115B .1790A .1790A .1890 -.0010 .1900 414 ---- .2065B .1745A .1745A .1845 -.0015 .1860 415 ---- .2020B .1705A .1705A .1800 -.0015 .1815 12 416 ---- .1975B .1665A .1665A .1755 -.0020 .1775 417 ---- .1930B .1625A .1625A .1715 -.0015 .1730 418 ---- .1885B .1585A .1585A .1675 -.0015 .1690 419 ---- .1840B .1545A .1545A .1635 -.0015 .1650 420 ---- .1795B .1510A .1510A .1595 -.0015 .1610 651 421 ---- .1755B .1475A .1475A .1555 -.0015 .1570 422 ---- .1715B .1435A .1435A .1520 -.0015 .1535 423 ---- .1675B .1400A .1400A .1480 -.0015 .1495 424 ---- .1635B .1365A .1365A .1445 -.0015 .1460 425 ---- .1595B .1335A .1335A .1410 -.0015 .1425 829 426 ---- .1555B .1300A .1300A .1375 -.0015 .1390 427 ---- .1520B .1270A .1270A .1340 -.0015 .1355 428 ---- .1480B .1235A .1235A .1305 -.0015 .1320 429 ---- .1445B .1205A .1205A .1275 -.0015 .1290 430 ---- .1410B .1175A .1175A .1240 -.0015 1 .1255 243 435 ---- .1245B .1035A .1035A .1090 -.0015 .1105 71 440 ---- .1095B .0910A .0910A .0955 -.0015 .0970 395 445 .0900 .0965B .0800A .0905B .0835 -.0015 1 .0850 18 450 .0780 .0845B .0700A .0790B .0730 -.0015 10 .0745 10 1061 455 ---- .0740B .0615A .0615A .0635 -.0020 .0655 8 95 460 ---- .0650B .0540A .0540A .0555 -.0020 .0575 11 465 ---- .0570B .0475A .0475A .0485 -.0015 .0500 232 470 ---- .0500B .0420A .0420A .0425 -.0015 300 .0440 63 475 ---- .0435B .0370A .0370A .0370 -.0015 .0385 1020 480 ---- .0385B .0325A .0325A .0325 -.0015 .0340 127 485 ---- .0340B .0290A .0290A .0285 -.0015 .0300 11 490 ---- .0300B .0255A .0255A .0250 -.0015 302 .0265 1 364 495 ---- .0265B .0225A .0225A .0220 -.0015 .0235 10 500 ---- .0230B .0200A .0200A .0195 -.0015 2 .0210 1 724 505 ---- .0205B .0180A .0205B .0175 -.0010 .0185 1 510 ---- .0180B .0160A .0180B .0155 -.0010 .0165 22 515 ---- .0160B .0145A .0160B .0140 -.0010 .0150 10 11 520 ---- .0145B .0130A .0145B .0125 -.0010 .0135 61 525 ---- .0130B ---- .0130B .0115 -.0005 .0120 7 530 ---- .0115B ---- .0115B .0100 -.0010 .0110 10 535 ---- .0105B ---- .0105B .0095 -.0005 .0100 70 540 ---- .0095B ---- .0095B .0085 -.0005 .0090 5 545 ---- ---- ---- ---- .0075 -.0010 .0085 14 550 ---- ---- ---- ---- .0070 -.0005 .0075 35 555 ---- ---- ---- ---- .0065 -.0005 .0070 7 560 ---- ---- ---- ---- .0060 -.0005 .0065 12 2 565 ---- ---- ---- ---- .0055 -.0005 .0060 570 ---- ---- ---- ---- .0050 -.0005 .0055 56 575 ---- ---- ---- ---- .0045 -.0005 .0050 6 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 21 625 ---- ---- ---- ---- .0025 UNCH .0025 8 650 ---- ---- ---- ---- .0020 UNCH .0020 26 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8540 +.0070 3.8470 050 ---- ---- ---- ---- 3.6040 +.0070 3.5970 075 ---- ---- ---- ---- 3.3540 +.0070 3.3470 100 ---- ---- ---- ---- 3.1040 +.0070 3.0970 125 ---- ---- ---- ---- 2.8540 +.0070 2.8470 150 ---- ---- ---- ---- 2.6040 +.0070 2.5970 175 ---- ---- ---- ---- 2.3540 +.0070 2.3470 200 ---- ---- ---- ---- 2.1040 +.0070 2.0970 220 ---- ---- ---- ---- 1.9040 +.0070 1.8970 225 ---- ---- ---- ---- 1.8540 +.0070 1.8470 230 ---- ---- ---- ---- 1.8040 +.0070 1.7970 235 ---- ---- ---- ---- 1.7540 +.0070 1.7470 240 ---- ---- ---- ---- 1.7040 +.0070 1.6970 245 ---- ---- ---- ---- 1.6540 +.0070 1.6470 250 ---- ---- ---- ---- 1.6040 +.0070 1.5970 255 ---- ---- ---- ---- 1.5540 +.0070 1.5470 260 ---- ---- ---- ---- 1.5040 +.0070 1.4970 7 265 ---- ---- ---- ---- 1.4540 +.0070 1.4470 270 ---- ---- ---- ---- 1.4040 +.0070 1.3970 1 275 ---- ---- ---- ---- 1.3540 +.0070 1.3470 280 ---- ---- ---- ---- 1.3045 +.0070 1.2975 285 ---- ---- ---- ---- 1.2545 +.0065 1.2480 290 ---- ---- ---- ---- 1.2050 +.0065 1.1985 295 ---- ---- ---- ---- 1.1560 +.0065 1.1495 300 ---- 1.1085B 1.0900A 1.1085B 1.1070 +.0065 1.1005 48 305 ---- ---- ---- ---- 1.0585 +.0065 1.0520 310 ---- 1.0465B .9935A 1.0465B 1.0100 +.0060 1.0040 315 ---- ---- ---- ---- .9625 +.0060 .9565 320 ---- .9505B .8985A .9505B .9155 +.0060 .9095 325 ---- ---- ---- ---- .8685 +.0055 .8630 330 ---- .8570B .8060A .8570B .8230 +.0060 .8170 335 ---- ---- ---- ---- .7775 +.0055 .7720 340 ---- .7665B .7170A .7665B .7330 +.0050 .7280 345 ---- ---- ---- ---- .6895 +.0050 .6845 350 ---- .6790B .6315A .6790B .6465 +.0045 .6420 10 355 ---- ---- .5855A .5855A .6050 +.0045 .6005 360 ---- .5955B .5490A .5490A .5645 +.0040 .5605 365 ---- .5510B .5105A .5105A .5255 +.0040 .5215 370 ---- .5165B .4715A .4715A .4875 +.0035 .4840 375 ---- .4750B .4385A .4385A .4510 +.0030 .4480 380 ---- .4430B .4045A .4045A .4160 +.0025 .4135 385 ---- .4090B .3700A .3700A .3830 +.0025 .3805 390 ---- .3760B .3350A .3350A .3515 +.0025 .3490 395 ---- .3460B .3060A .3060A .3215 +.0020 .3195 400 ---- .3170B .2790A .2790A .2930 +.0010 .2920 12 405 ---- .2895B .2540A .2540A .2670 +.0010 .2660 96 410 .2385 .2635B .2305A .2515B .2420 UNCH 1 .2420 236 415 ---- .2395B .2090A .2090A .2195 UNCH .2195 118 420 ---- .2170B .1885A .1885A .1980 -.0005 .1985 17 425 ---- .1965B .1700A .1700A .1785 -.0005 .1790 4 430 ---- .1770B .1535A .1535A .1610 -.0005 .1615 3 435 ---- .1595B .1385A .1385A .1445 -.0010 5 .1455 115 440 ---- .1440B .1245A .1245A .1300 -.0010 .1310 1066 445 ---- .1290B .1120A .1120A .1165 -.0010 .1175 8 450 ---- .1160B .1005A .1005A .1045 -.0010 .1055 125 455 ---- .1040B .0905A .0905A .0935 -.0010 .0945 460 ---- .0930B .0815A .0815A .0840 -.0010 .0850 2 465 ---- .0835B .0730A .0730A .0750 -.0010 .0760 10 470 ---- .0750B .0660A .0660A .0675 -.0005 .0680 1 475 ---- .0670B .0590A .0590A .0605 -.0010 5 .0615 110 480 ---- .0605B .0530A .0530A .0540 -.0010 .0550 36 485 ---- .0540B .0480A .0480A .0485 -.0010 .0495 490 ---- .0485B .0430A .0430A .0435 -.0010 .0445 1000 495 ---- .0435B .0390A .0390A .0390 -.0010 .0400 1 4 500 ---- .0390B .0350A .0350A .0350 -.0010 1 .0360 8 505 ---- .0350B .0320A .0350B .0315 -.0010 .0325 510 ---- .0320B .0290A .0320B .0285 -.0010 .0295 4 515 ---- .0285B ---- .0285B .0255 -.0010 1 .0265 1 520 ---- .0255B ---- .0255B .0230 -.0010 .0240 525 ---- .0230B ---- .0230B .0210 -.0005 .0215 1 48 530 ---- .0210B ---- .0210B .0190 -.0005 .0195 535 ---- .0190B ---- .0190B .0170 -.0010 .0180 2 540 ---- .0170B ---- .0170B .0155 -.0010 .0165 545 ---- .0155B ---- .0155B .0145 -.0005 .0150 4 550 ---- ---- ---- ---- .0130 -.0010 .0140 1 555 ---- ---- ---- ---- .0120 -.0010 .0130 11 560 ---- ---- ---- ---- .0110 -.0010 .0120 565 ---- ---- ---- ---- .0100 -.0010 .0110 570 ---- ---- ---- ---- .0095 -.0010 .0105 575 ---- ---- ---- ---- .0090 -.0005 .0095 580 ---- ---- ---- ---- .0080 -.0010 .0090 600 ---- ---- ---- ---- .0060 -.0010 .0070 625 ---- ---- ---- ---- .0045 -.0010 .0055 13 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0010 -.0010 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8540 +.0070 3.8470 050 ---- ---- ---- ---- 3.6040 +.0070 3.5970 075 ---- ---- ---- ---- 3.3540 +.0070 3.3470 100 ---- ---- ---- ---- 3.1040 +.0070 3.0970 125 ---- ---- ---- ---- 2.8540 +.0070 2.8470 150 ---- ---- ---- ---- 2.6040 +.0070 2.5970 175 ---- ---- ---- ---- 2.3540 +.0070 2.3470 200 ---- ---- ---- ---- 2.1040 +.0070 2.0970 220 ---- ---- ---- ---- 1.9040 +.0070 1.8970 225 ---- ---- ---- ---- 1.8540 +.0070 1.8470 230 ---- ---- ---- ---- 1.8040 +.0070 1.7970 235 ---- ---- ---- ---- 1.7540 +.0070 1.7470 240 ---- ---- ---- ---- 1.7040 +.0070 1.6970 245 ---- ---- ---- ---- 1.6540 +.0070 1.6470 250 ---- ---- ---- ---- 1.6040 +.0070 1.5970 255 ---- ---- ---- ---- 1.5540 +.0070 1.5470 260 ---- ---- ---- ---- 1.5040 +.0070 1.4970 265 ---- ---- ---- ---- 1.4540 +.0070 1.4470 270 ---- ---- ---- ---- 1.4045 +.0070 1.3975 275 ---- ---- ---- ---- 1.3545 +.0065 1.3480 280 ---- ---- ---- ---- 1.3055 +.0070 1.2985 285 ---- ---- ---- ---- 1.2560 +.0065 1.2495 290 ---- 1.2160B 1.1905A 1.2155B 1.2075 +.0070 1.2005 295 ---- ---- ---- ---- 1.1590 +.0065 1.1525 300 ---- 1.1465B 1.0945A 1.1465B 1.1110 +.0065 1.1045 305 ---- ---- ---- ---- 1.0630 +.0060 1.0570 310 ---- 1.0510B 1.0000A 1.0510B 1.0160 +.0060 1.0100 315 ---- ---- ---- ---- .9695 +.0055 .9640 320 ---- .9580B .9080A .9580B .9240 +.0060 .9180 325 ---- ---- ---- ---- .8785 +.0050 .8735 330 ---- .8675B .8190A .8675B .8345 +.0055 .8290 335 ---- ---- ---- ---- .7905 +.0050 .7855 340 ---- .7800B .7330A .7800B .7480 +.0050 .7430 345 ---- ---- ---- ---- .7060 +.0045 .7015 350 ---- .6965B .6480A .6480A .6655 +.0045 .6610 355 ---- .6520B .6080A .6080A .6255 +.0040 .6215 360 ---- .6165B .5715A .5715A .5870 +.0040 .5830 365 ---- .5740B .5355A .5355A .5495 +.0035 .5460 370 ---- .5410B .4990A .4990A .5135 +.0035 .5100 375 ---- .5055B .4665A .4665A .4790 +.0035 .4755 380 ---- .4715B .4325A .4325A .4455 +.0030 .4425 385 ---- .4385B .4030A .4030A .4135 +.0025 .4110 6 390 ---- .4070B .3675A .3675A .3830 +.0020 .3810 66 395 ---- .3785B .3390A .3390A .3545 +.0020 .3525 400 ---- .3500B .3125A .3125A .3270 +.0015 .3255 27 405 ---- .3230B .2880A .2880A .3015 +.0010 .3005 38 410 ---- .2980B .2650A .2650A .2775 +.0010 .2765 50 521 415 ---- .2745B .2435A .2435A .2550 +.0010 .2540 165 420 ---- .2525B .2235A .2235A .2340 +.0005 .2335 12 425 ---- .2315B .2045A .2045A .2145 +.0005 .2140 38 430 ---- .2125B .1875A .1875A .1965 +.0005 .1960 85 435 ---- .1945B .1710A .1710A .1795 UNCH .1795 222 440 ---- .1780B .1570A .1570A .1640 UNCH .1640 455 445 ---- .1630B .1435A .1435A .1495 -.0005 .1500 3 450 ---- .1490B .1315A .1315A .1365 -.0005 .1370 358 455 ---- .1360B .1200A .1200A .1245 -.0005 .1250 100 460 ---- .1240B .1095A .1095A .1135 -.0005 .1140 240 465 ---- .1135B .0995A .0995A .1035 -.0005 .1040 19 470 ---- .1035B .0915A .0915A .0940 -.0010 .0950 475 ---- .0940B .0840A .0840A .0855 -.0010 .0865 87 480 ---- .0860B .0770A .0770A .0780 -.0010 .0790 76 485 ---- .0780B .0705A .0705A .0710 -.0010 .0720 166 490 ---- .0715B .0645A .0645A .0650 -.0005 .0655 17 495 ---- .0650B .0590A .0590A .0590 -.0010 .0600 10 500 ---- .0590B .0540A .0540A .0540 -.0005 4 .0545 17 62 505 ---- .0540B .0495A .0540B .0490 -.0010 .0500 11 510 ---- .0490B ---- .0490B .0450 -.0005 .0455 6 515 ---- .0450B .0415A .0450B .0410 -.0010 .0420 56 520 ---- .0410B ---- .0410B .0375 -.0005 4 .0380 17 59 525 ---- .0375B ---- .0375B .0345 -.0005 .0350 60 530 ---- .0340B ---- .0340B .0315 -.0005 .0320 300 535 ---- .0310B ---- .0310B .0290 -.0005 .0295 50 540 ---- .0285B ---- .0285B .0265 -.0005 .0270 545 ---- .0260B ---- .0260B .0245 -.0005 .0250 10 550 ---- .0240B ---- .0240B .0225 -.0005 .0230 25 555 ---- .0220B ---- .0220B .0210 -.0005 .0215 560 ---- .0200B ---- .0200B .0190 -.0005 .0195 565 ---- ---- ---- ---- .0180 -.0005 .0185 570 ---- ---- ---- ---- .0165 -.0005 .0170 575 ---- ---- ---- ---- .0155 -.0005 .0160 70 580 ---- ---- ---- ---- .0145 -.0005 .0150 600 ---- ---- ---- ---- .0110 -.0005 .0115 21 625 ---- ---- ---- ---- .0080 -.0010 .0090 650 ---- ---- .0070A .0070A .0060 -.0015 .0075 675 ---- ---- ---- ---- .0045 -.0020 .0065 700 ---- ---- ---- ---- .0035 -.0020 .0055 725 ---- ---- ---- ---- .0030 -.0020 .0050 750 ---- ---- ---- ---- .0025 -.0020 .0045 775 ---- ---- ---- ---- .0020 -.0020 .0040 800 ---- ---- ---- ---- .0020 -.0020 .0040 825 ---- ---- ---- ---- .0015 -.0020 .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0080 3.8485 050 ---- ---- ---- ---- 3.6065 +.0080 3.5985 075 ---- ---- ---- ---- 3.3565 +.0080 3.3485 100 ---- ---- ---- ---- 3.1065 +.0080 3.0985 125 ---- ---- ---- ---- 2.8565 +.0080 2.8485 150 ---- ---- ---- ---- 2.6065 +.0080 2.5985 175 ---- ---- ---- ---- 2.3565 +.0080 2.3485 200 ---- ---- ---- ---- 2.1065 +.0080 2.0985 220 ---- ---- ---- ---- 1.9065 +.0080 1.8985 225 ---- ---- ---- ---- 1.8565 +.0080 1.8485 230 ---- ---- ---- ---- 1.8065 +.0080 1.7985 235 ---- ---- ---- ---- 1.7565 +.0080 1.7485 240 ---- ---- ---- ---- 1.7065 +.0080 1.6985 245 ---- ---- ---- ---- 1.6565 +.0080 1.6485 250 ---- ---- ---- ---- 1.6065 +.0080 1.5985 255 ---- ---- ---- ---- 1.5565 +.0080 1.5485 260 ---- ---- ---- ---- 1.5065 +.0080 1.4985 265 ---- ---- ---- ---- 1.4565 +.0075 1.4490 270 ---- ---- ---- ---- 1.4070 +.0075 1.3995 275 ---- ---- ---- ---- 1.3580 +.0075 1.3505 280 ---- ---- ---- ---- 1.3090 +.0070 1.3020 285 ---- ---- ---- ---- 1.2610 +.0075 1.2535 290 ---- 1.2460B 1.1960A 1.2460B 1.2125 +.0070 1.2055 295 ---- ---- ---- ---- 1.1650 +.0070 1.1580 300 ---- 1.1505B 1.1010A 1.1505B 1.1180 +.0070 1.1110 1 305 ---- ---- ---- ---- 1.0715 +.0075 1.0640 310 ---- 1.0570B 1.0090A 1.0570B 1.0255 +.0075 1.0180 315 ---- ---- ---- ---- .9800 +.0075 .9725 320 ---- .9660B .9190A .9660B .9350 +.0070 .9280 325 ---- ---- ---- ---- .8910 +.0070 .8840 330 ---- .8780B .8325A .8780B .8475 +.0065 .8410 335 ---- ---- ---- ---- .8055 +.0070 .7985 340 ---- .7930B .7495A .7930B .7640 +.0065 .7575 7 345 ---- ---- ---- ---- .7230 +.0060 .7170 350 ---- .7115B .6710A .7115B .6835 +.0055 .6780 4 355 ---- ---- ---- ---- .6455 +.0055 .6400 360 ---- .6345B .5960A .6345B .6080 +.0050 .6030 365 ---- .5695B .5605A .5695B .5720 +.0045 .5675 370 ---- .5615B .5265A .5615B .5370 +.0040 .5330 375 ---- .5270B .4935A .5270B .5035 +.0035 .5000 380 ---- .4935B .4620A .4935B .4715 +.0035 .4680 4 385 ---- .4615B .4265A .4265A .4405 +.0030 .4375 4 390 ---- .4335B .3945A .3945A .4110 +.0025 .4085 395 ---- .4045B .3670A .3670A .3830 +.0025 .3805 5 400 ---- .3770B .3415A .3415A .3560 +.0020 .3540 20 405 ---- .3505B .3170A .3170A .3310 +.0020 .3290 410 ---- .3260B .2940A .2940A .3070 +.0015 .3055 415 ---- .3025B .2725A .2725A .2840 +.0010 .2830 420 ---- .2805B .2525A .2525A .2630 +.0010 .2620 425 ---- .2595B .2330A .2330A .2430 +.0005 .2425 430 ---- .2405B .2160A .2160A .2250 +.0010 .2240 435 ---- .2220B .1995A .1995A .2075 +.0005 .2070 440 ---- .2055B .1835A .1835A .1915 UNCH .1915 445 ---- .1895B .1700A .1700A .1770 +.0005 .1765 450 ---- .1750B .1570A .1570A .1635 +.0005 .1630 1 455 ---- .1615B .1455A .1455A .1505 UNCH .1505 460 ---- .1490B .1340A .1340A .1390 UNCH .1390 465 ---- .1375B .1235A .1235A .1280 UNCH .1280 150 470 ---- .1265B .1135A .1135A .1180 UNCH .1180 510 475 ---- .1165B .1060A .1060A .1090 UNCH .1090 480 ---- .1075B .0975A .0975A .1005 UNCH .1005 56 81 485 ---- .0990B .0900A .0900A .0925 UNCH .0925 490 ---- .0910B .0835A .0835A .0855 UNCH .0855 495 ---- .0840B .0770A .0770A .0785 -.0005 .0790 1 500 ---- .0775B .0710A .0710A .0725 UNCH .0725 14 505 ---- .0715B ---- .0715B .0670 UNCH .0670 510 ---- .0660B ---- .0660B .0620 UNCH .0620 515 ---- .0605B ---- .0605B .0570 UNCH .0570 520 ---- .0560B ---- .0560B .0525 -.0005 .0530 525 ---- .0515B ---- .0515B .0485 -.0005 .0490 1 530 ---- .0475B ---- .0475B .0450 UNCH .0450 535 ---- .0440B ---- .0440B .0415 -.0005 .0420 540 ---- .0405B ---- .0405B .0385 -.0005 .0390 545 ---- .0375B ---- .0375B .0355 -.0005 .0360 550 ---- .0345B ---- .0345B .0330 -.0005 .0335 2 555 ---- .0320B ---- .0320B .0305 -.0005 .0310 560 ---- .0295B ---- .0295B .0285 -.0005 .0290 565 ---- .0275B ---- .0275B .0265 -.0005 .0270 570 ---- .0255B ---- .0255B .0250 UNCH .0250 575 ---- ---- ---- ---- .0230 -.0005 .0235 580 ---- ---- ---- ---- .0215 -.0005 .0220 600 ---- ---- ---- ---- .0165 -.0005 .0170 625 ---- ---- ---- ---- .0120 -.0010 .0130 650 ---- ---- ---- ---- .0090 -.0010 .0100 675 ---- ---- ---- ---- .0070 -.0010 .0080 700 ---- ---- ---- ---- .0055 -.0010 .0065 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0010 .0035 825 ---- ---- ---- ---- .0020 -.0010 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0080 3.8485 050 ---- ---- ---- ---- 3.6065 +.0080 3.5985 075 ---- ---- ---- ---- 3.3565 +.0080 3.3485 100 ---- ---- ---- ---- 3.1065 +.0080 3.0985 125 ---- ---- ---- ---- 2.8565 +.0080 2.8485 150 ---- ---- ---- ---- 2.6065 +.0080 2.5985 175 ---- ---- ---- ---- 2.3565 +.0080 2.3485 200 ---- ---- ---- ---- 2.1065 +.0080 2.0985 220 ---- ---- ---- ---- 1.9065 +.0080 1.8985 225 ---- ---- ---- ---- 1.8565 +.0080 1.8485 230 ---- ---- ---- ---- 1.8065 +.0080 1.7985 235 ---- ---- ---- ---- 1.7565 +.0080 1.7485 240 ---- ---- ---- ---- 1.7065 +.0080 1.6985 245 ---- ---- ---- ---- 1.6565 +.0080 1.6485 250 ---- ---- ---- ---- 1.6065 +.0080 1.5985 255 ---- ---- ---- ---- 1.5565 +.0075 1.5490 260 ---- ---- ---- ---- 1.5070 +.0075 1.4995 265 ---- ---- ---- ---- 1.4575 +.0075 1.4500 270 ---- ---- ---- ---- 1.4085 +.0070 1.4015 2 275 ---- ---- ---- ---- 1.3595 +.0070 1.3525 280 ---- 1.3445B 1.2960A 1.3445B 1.3115 +.0070 1.3045 8 285 ---- ---- ---- ---- 1.2635 +.0065 1.2570 290 ---- 1.2485B 1.2010A 1.2485B 1.2165 +.0070 1.2095 295 ---- ---- ---- ---- 1.1695 +.0070 1.1625 300 ---- 1.1550B 1.1085A 1.1550B 1.1235 +.0075 1.1160 305 ---- ---- ---- ---- 1.0780 +.0075 1.0705 310 ---- 1.0635B 1.0185A 1.0635B 1.0330 +.0075 1.0255 315 ---- ---- ---- ---- .9885 +.0075 .9810 320 ---- .9745B .9310A .9745B .9450 +.0075 .9375 325 ---- ---- ---- ---- .9020 +.0075 .8945 330 ---- .8890B .8470A .8890B .8600 +.0070 .8530 335 ---- ---- ---- ---- .8190 +.0070 .8120 340 ---- .8065B .7670A .8065B .7785 +.0065 .7720 345 ---- ---- ---- ---- .7395 +.0060 .7335 350 ---- .7275B .6905A .7275B .7010 +.0055 .6955 355 ---- ---- ---- ---- .6640 +.0050 .6590 360 ---- .6525B .6180A .6525B .6280 +.0045 .6235 365 ---- .6165B .5840A .6165B .5930 +.0040 .5890 370 ---- .5820B .5505A .5820B .5595 +.0040 .5555 375 ---- .5480B .5185A .5480B .5270 +.0035 .5235 380 ---- .5160B .4880A .5160B .4960 +.0035 .4925 385 ---- .4850B .4525A .4525A .4660 +.0030 .4630 390 ---- .4550B .4245A .4245A .4375 +.0030 .4345 395 ---- .4265B .3980A .3980A .4100 +.0030 .4070 200 400 ---- .3995B .3725A .3725A .3840 +.0030 .3810 2 405 ---- .3735B .3485A .3485A .3590 +.0025 .3565 410 ---- .3515B .3260A .3260A .3355 +.0025 .3330 415 ---- .3280B .3045A .3045A .3125 +.0020 .3105 40 420 ---- .3060B .2840A .2840A .2915 +.0020 .2895 425 ---- .2850B .2650A .2650A .2710 +.0010 .2700 430 ---- .2655B .2470A .2470A .2525 +.0010 .2515 435 ---- .2470B .2305A .2305A .2350 +.0010 .2340 440 ---- .2300B .2150A .2150A .2190 +.0010 .2180 445 ---- .2140B .2000A .2000A .2040 +.0010 .2030 450 ---- .1990B .1865A .1865A .1895 +.0010 .1885 1 455 ---- .1845B .1735A .1735A .1765 +.0010 .1755 460 ---- .1715B .1620A .1620A .1640 +.0005 .1635 465 ---- .1595B .1505A .1505A .1525 +.0005 .1520 470 ---- .1480B .1405A .1405A .1415 +.0005 .1410 475 ---- .1375B .1285A .1285A .1315 UNCH .1315 200 480 ---- .1275B .1195A .1195A .1225 +.0005 .1220 485 ---- .1185B .1110A .1110A .1135 UNCH .1135 1 490 ---- .1100B .1045A .1045A .1055 UNCH .1055 1 495 ---- .1020B .0965A .0965A .0980 -.0005 .0985 500 ---- .0950B .0900A .0900A .0910 -.0005 .0915 1 505 ---- .0880B ---- .0880B .0845 -.0005 .0850 510 ---- .0815B ---- .0815B .0785 -.0010 .0795 515 ---- .0760B ---- .0760B .0730 -.0010 .0740 520 ---- .0705B ---- .0705B .0680 -.0010 .0690 525 ---- .0655B ---- .0655B .0635 -.0010 .0645 530 ---- .0610B ---- .0610B .0590 -.0010 .0600 25 535 ---- .0565B ---- .0565B .0550 -.0010 .0560 540 ---- .0525B ---- .0525B .0515 -.0005 .0520 545 ---- ---- ---- ---- .0480 -.0010 .0490 550 ---- ---- ---- ---- .0450 -.0005 .0455 1 555 ---- ---- ---- ---- .0420 -.0005 .0425 560 ---- ---- ---- ---- .0395 -.0005 .0400 565 ---- ---- ---- ---- .0370 -.0005 .0375 570 ---- ---- ---- ---- .0345 -.0005 .0350 575 ---- ---- ---- ---- .0325 -.0005 .0330 580 ---- ---- ---- ---- .0305 -.0005 .0310 600 ---- ---- ---- ---- .0240 -.0005 .0245 625 ---- ---- ---- ---- .0180 -.0010 .0190 650 ---- ---- ---- ---- .0135 -.0015 .0150 675 ---- ---- ---- ---- .0105 -.0015 .0120 700 ---- ---- ---- ---- .0085 -.0015 .0100 1 725 ---- ---- ---- ---- .0070 -.0015 .0085 750 ---- ---- ---- ---- .0055 -.0015 .0070 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0040 -.0015 .0055 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0080 3.8485 050 ---- ---- ---- ---- 3.6065 +.0080 3.5985 075 ---- ---- ---- ---- 3.3565 +.0080 3.3485 100 ---- ---- ---- ---- 3.1065 +.0080 3.0985 125 ---- ---- ---- ---- 2.8565 +.0080 2.8485 150 ---- ---- ---- ---- 2.6065 +.0080 2.5985 175 ---- ---- ---- ---- 2.3565 +.0080 2.3485 200 ---- ---- ---- ---- 2.1065 +.0080 2.0985 1 220 ---- ---- ---- ---- 1.9065 +.0080 1.8985 225 ---- ---- ---- ---- 1.8565 +.0080 1.8485 230 ---- ---- ---- ---- 1.8065 +.0080 1.7985 235 ---- ---- ---- ---- 1.7565 +.0080 1.7485 240 ---- ---- ---- ---- 1.7065 +.0080 1.6985 245 ---- ---- ---- ---- 1.6565 +.0080 1.6485 250 ---- ---- ---- ---- 1.6065 +.0080 1.5985 255 ---- ---- ---- ---- 1.5570 +.0075 1.5495 260 ---- ---- ---- ---- 1.5080 +.0080 1.5000 265 ---- ---- ---- ---- 1.4590 +.0075 1.4515 270 ---- 1.4425B 1.3960A 1.4425B 1.4105 +.0075 1.4030 275 ---- ---- ---- ---- 1.3625 +.0075 1.3550 280 ---- 1.3465B 1.3005A 1.3465B 1.3145 +.0070 1.3075 285 ---- ---- ---- ---- 1.2675 +.0070 1.2605 290 ---- 1.2520B 1.2075A 1.2515B 1.2205 +.0070 1.2135 295 ---- ---- ---- ---- 1.1745 +.0070 1.1675 300 ---- 1.1605B 1.1170A 1.1605B 1.1290 +.0070 1.1220 305 ---- ---- ---- ---- 1.0840 +.0065 1.0775 310 ---- 1.0710B 1.0290A 1.0710B 1.0400 +.0065 1.0335 315 ---- ---- ---- ---- .9970 +.0070 .9900 320 ---- .9845B .9440A .9840B .9545 +.0070 .9475 325 ---- ---- ---- ---- .9130 +.0070 .9060 330 ---- .9010B .8625A .9010B .8720 +.0070 .8650 335 ---- ---- ---- ---- .8325 +.0070 .8255 340 ---- .8205B .7845A .8205B .7935 +.0070 .7865 345 ---- ---- ---- ---- .7550 +.0065 .7485 350 ---- .7435B .7105A .7435B .7180 +.0060 .7120 5 355 ---- ---- ---- ---- .6815 +.0055 .6760 360 ---- .6705B .6405A .6705B .6465 +.0050 .6415 365 ---- .6355B .6070A .6355B .6120 +.0040 .6080 370 ---- .6015B .5745A .6015B .5790 +.0035 .5755 375 ---- .5690B .5435A .5690B .5475 +.0035 .5440 380 ---- .5370B .5130A .5370B .5165 +.0025 .5140 385 ---- .5070B .4740A .4740A .4870 +.0020 .4850 390 ---- .4775B .4465A .4465A .4590 +.0020 .4570 10 395 ---- .4495B .4205A .4205A .4320 +.0020 .4300 400 ---- .4225B .3955A .3955A .4060 +.0015 .4045 2 405 ---- .3970B .3715A .3715A .3815 +.0010 .3805 20 410 ---- .3765B .3490A .3490A .3585 +.0015 .3570 50 50 415 ---- .3535B .3280A .3280A .3360 +.0010 .3350 136 420 ---- .3315B .3075A .3075A .3155 +.0015 .3140 8 425 ---- .3110B .2885A .2885A .2955 +.0010 .2945 170 430 ---- .2915B .2705A .2705A .2770 +.0010 .2760 435 ---- .2730B .2540A .2540A .2595 +.0015 .2580 200 440 ---- .2560B .2380A .2380A .2430 +.0015 .2415 445 ---- .2395B .2230A .2230A .2275 +.0015 .2260 450 ---- .2245B .2090A .2090A .2130 +.0015 .2115 1 1051 455 ---- .2095B .1955A .1955A .1995 +.0015 .1980 460 ---- .1965B .1835A .1835A .1865 +.0010 .1855 76 465 ---- .1835B .1720A .1720A .1745 +.0010 .1735 409 470 ---- .1715B .1610A .1610A .1635 +.0010 .1625 154 475 ---- .1605B .1510A .1510A .1530 +.0010 .1520 170 480 ---- .1500B .1390A .1390A .1430 +.0005 .1425 2 485 ---- .1405B .1300A .1300A .1340 +.0005 .1335 137 490 ---- .1315B .1215A .1215A .1255 +.0005 .1250 1 495 ---- .1230B .1140A .1140A .1175 UNCH .1175 10 500 ---- .1150B .1070A .1070A .1100 UNCH .1100 240 505 ---- .1080B ---- .1075B .1030 -.0005 .1035 510 ---- .1005B ---- .1000B .0965 -.0005 .0970 515 ---- .0945B ---- .0935B .0905 -.0005 .0910 520 ---- .0885B ---- .0885B .0850 -.0005 .0855 525 ---- .0830B ---- .0820B .0800 -.0005 .0805 530 ---- .0775B ---- .0760B .0750 -.0005 .0755 6 535 ---- .0730B ---- .0730B .0705 -.0005 .0710 540 ---- .0685B ---- .0675B .0665 -.0005 .0670 545 ---- .0640B ---- ---- .0625 -.0005 .0630 550 ---- .0600B ---- ---- .0585 -.0005 30 .0590 41 555 ---- .0565B ---- ---- .0555 UNCH .0555 560 ---- .0530B ---- ---- .0520 -.0005 .0525 565 ---- .0500B ---- .0500B .0490 -.0005 .0495 570 ---- .0470B ---- ---- .0465 UNCH .0465 575 ---- ---- ---- ---- .0440 UNCH .0440 150 580 ---- ---- ---- ---- .0415 UNCH .0415 10 600 ---- ---- ---- ---- .0330 UNCH 30 .0330 35 625 ---- ---- ---- ---- .0255 UNCH .0255 20 650 ---- ---- ---- ---- .0200 UNCH .0200 20 675 ---- ---- ---- ---- .0155 -.0005 .0160 10 700 ---- ---- ---- ---- .0125 -.0005 .0130 3 725 ---- ---- ---- ---- .0100 -.0010 .0110 10 750 ---- ---- ---- ---- .0085 -.0005 .0090 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0060 -.0005 .0065 3 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0090 3.8465 050 ---- ---- ---- ---- 3.6055 +.0090 3.5965 075 ---- ---- ---- ---- 3.3555 +.0090 3.3465 100 ---- ---- ---- ---- 3.1055 +.0090 3.0965 125 ---- ---- ---- ---- 2.8555 +.0090 2.8465 150 ---- ---- ---- ---- 2.6055 +.0090 2.5965 175 ---- ---- ---- ---- 2.3555 +.0090 2.3465 200 ---- ---- ---- ---- 2.1055 +.0090 2.0965 220 ---- ---- ---- ---- 1.9055 +.0090 1.8965 225 ---- ---- ---- ---- 1.8555 +.0090 1.8465 230 ---- ---- ---- ---- 1.8055 +.0090 1.7965 235 ---- ---- ---- ---- 1.7555 +.0090 1.7465 240 ---- ---- ---- ---- 1.7055 +.0090 1.6965 245 ---- ---- ---- ---- 1.6555 +.0090 1.6465 250 ---- ---- ---- ---- 1.6055 +.0090 1.5965 255 ---- ---- ---- ---- 1.5555 +.0090 1.5465 260 ---- ---- ---- ---- 1.5055 +.0090 1.4965 265 ---- ---- ---- ---- 1.4555 +.0085 1.4470 270 ---- ---- ---- ---- 1.4060 +.0075 1.3985 275 ---- ---- ---- ---- 1.3570 +.0065 1.3505 280 ---- ---- ---- ---- 1.3090 +.0055 1.3035 285 ---- ---- ---- ---- 1.2620 +.0050 1.2570 290 ---- ---- ---- ---- 1.2155 +.0045 1.2110 295 ---- ---- ---- ---- 1.1695 +.0035 1.1660 300 ---- ---- ---- ---- 1.1245 +.0030 1.1215 305 ---- ---- ---- ---- 1.0805 +.0025 1.0780 310 ---- ---- ---- ---- 1.0375 +.0020 1.0355 315 ---- ---- ---- ---- .9950 +.0015 .9935 320 ---- ---- ---- ---- .9535 +.0010 .9525 325 ---- ---- ---- ---- .9130 +.0005 .9125 330 ---- ---- ---- ---- .8735 UNCH .8735 335 ---- ---- ---- ---- .8345 -.0005 .8350 340 ---- ---- ---- ---- .7970 -.0005 .7975 345 ---- ---- ---- ---- .7605 -.0005 .7610 350 ---- ---- ---- ---- .7245 -.0015 .7260 35 355 ---- ---- ---- ---- .6900 -.0015 .6915 360 ---- ---- ---- ---- .6565 -.0015 .6580 365 ---- ---- ---- ---- .6240 -.0015 .6255 370 ---- ---- ---- ---- .5925 -.0020 .5945 375 ---- ---- ---- ---- .5620 -.0020 .5640 380 ---- ---- ---- ---- .5330 -.0020 .5350 385 ---- ---- ---- ---- .5045 -.0025 .5070 390 ---- ---- ---- ---- .4775 -.0025 .4800 395 ---- ---- ---- ---- .4515 -.0025 .4540 400 ---- ---- ---- ---- .4265 -.0025 .4290 405 ---- ---- ---- ---- .4025 -.0025 .4050 410 ---- ---- ---- ---- .3800 -.0025 .3825 415 ---- ---- ---- ---- .3580 -.0025 .3605 420 ---- ---- ---- ---- .3370 -.0030 .3400 425 ---- ---- ---- ---- .3175 -.0025 .3200 430 ---- ---- ---- ---- .2985 -.0030 .3015 435 ---- ---- ---- ---- .2805 -.0030 .2835 440 ---- ---- ---- ---- .2635 -.0030 .2665 445 ---- ---- ---- ---- .2475 -.0030 .2505 450 ---- ---- ---- ---- .2320 -.0030 .2350 455 ---- ---- ---- ---- .2175 -.0035 .2210 460 ---- ---- ---- ---- .2040 -.0030 .2070 465 ---- ---- ---- ---- .1910 -.0035 .1945 470 ---- ---- ---- ---- .1790 -.0035 .1825 475 ---- ---- ---- ---- .1675 -.0035 .1710 480 ---- ---- ---- ---- .1565 -.0035 .1600 485 ---- ---- ---- ---- .1465 -.0035 .1500 490 ---- ---- ---- ---- .1370 -.0035 .1405 495 ---- ---- ---- ---- .1280 -.0035 .1315 500 ---- ---- ---- ---- .1195 -.0035 .1230 65 505 ---- ---- ---- ---- .1115 -.0040 .1155 510 ---- ---- ---- ---- .1040 -.0040 .1080 515 ---- ---- ---- ---- .0975 -.0035 .1010 520 ---- ---- ---- ---- .0910 -.0035 .0945 525 ---- ---- ---- ---- .0845 -.0040 .0885 530 ---- ---- ---- ---- .0790 -.0040 .0830 535 ---- ---- ---- ---- .0735 -.0040 .0775 540 ---- ---- ---- ---- .0685 -.0040 .0725 545 ---- ---- ---- ---- .0640 -.0040 .0680 550 ---- ---- ---- ---- .0595 -.0040 .0635 555 ---- ---- ---- ---- .0555 -.0040 .0595 560 ---- ---- ---- ---- .0515 -.0040 .0555 565 ---- ---- ---- ---- .0480 -.0040 .0520 570 ---- ---- ---- ---- .0450 -.0035 .0485 575 ---- ---- ---- ---- .0420 -.0035 .0455 600 ---- ---- ---- ---- .0290 -.0035 .0325 625 ---- ---- ---- ---- .0205 -.0030 .0235 650 ---- ---- ---- ---- .0140 -.0030 .0170 675 ---- ---- ---- ---- .0100 -.0020 .0120 700 ---- ---- ---- ---- .0070 -.0020 .0090 725 ---- ---- ---- ---- .0050 -.0015 .0065 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0025 -.0010 .0035 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0010 -.0010 .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0090 3.8465 050 ---- ---- ---- ---- 3.6055 +.0090 3.5965 075 ---- ---- ---- ---- 3.3555 +.0090 3.3465 100 ---- ---- ---- ---- 3.1055 +.0090 3.0965 125 ---- ---- ---- ---- 2.8555 +.0090 2.8465 150 ---- ---- ---- ---- 2.6055 +.0090 2.5965 175 ---- ---- ---- ---- 2.3555 +.0090 2.3465 200 ---- ---- ---- ---- 2.1055 +.0090 2.0965 220 ---- ---- ---- ---- 1.9055 +.0090 1.8965 225 ---- ---- ---- ---- 1.8555 +.0090 1.8465 230 ---- ---- ---- ---- 1.8055 +.0090 1.7965 235 ---- ---- ---- ---- 1.7555 +.0090 1.7465 240 ---- ---- ---- ---- 1.7055 +.0090 1.6965 245 ---- ---- ---- ---- 1.6555 +.0090 1.6465 250 ---- ---- ---- ---- 1.6055 +.0090 1.5965 255 ---- ---- ---- ---- 1.5555 +.0090 1.5465 260 ---- ---- ---- ---- 1.5055 +.0090 1.4965 265 ---- ---- ---- ---- 1.4560 +.0090 1.4470 270 ---- ---- ---- ---- 1.4070 +.0085 1.3985 275 ---- ---- ---- ---- 1.3590 +.0080 1.3510 280 ---- ---- ---- ---- 1.3115 +.0075 1.3040 285 ---- ---- ---- ---- 1.2655 +.0075 1.2580 290 ---- ---- ---- ---- 1.2195 +.0070 1.2125 295 ---- ---- ---- ---- 1.1750 +.0070 1.1680 300 ---- ---- ---- ---- 1.1310 +.0065 1.1245 305 ---- ---- ---- ---- 1.0880 +.0060 1.0820 310 ---- ---- ---- ---- 1.0455 +.0055 1.0400 315 ---- ---- ---- ---- 1.0045 +.0055 .9990 320 ---- ---- ---- ---- .9640 +.0050 .9590 325 ---- ---- ---- ---- .9245 +.0050 .9195 330 ---- ---- ---- ---- .8855 +.0040 .8815 335 ---- ---- ---- ---- .8480 +.0040 .8440 340 ---- ---- ---- ---- .8115 +.0035 .8080 345 ---- ---- ---- ---- .7755 +.0030 .7725 350 ---- ---- ---- ---- .7410 +.0030 .7380 355 ---- ---- ---- ---- .7075 +.0030 .7045 360 ---- ---- ---- ---- .6745 +.0020 .6725 365 ---- ---- ---- ---- .6430 +.0020 .6410 370 ---- ---- ---- ---- .6125 +.0020 .6105 375 ---- ---- ---- ---- .5830 +.0020 .5810 380 ---- ---- ---- ---- .5540 +.0010 .5530 385 ---- ---- ---- ---- .5265 +.0010 .5255 390 ---- ---- ---- ---- .5000 +.0005 .4995 395 ---- ---- ---- ---- .4745 +.0005 .4740 400 ---- ---- ---- ---- .4500 +.0005 .4495 405 ---- ---- ---- ---- .4265 UNCH .4265 410 ---- ---- ---- ---- .4040 UNCH .4040 415 ---- ---- ---- ---- .3825 UNCH .3825 420 ---- ---- ---- ---- .3615 -.0005 .3620 425 ---- ---- ---- ---- .3420 -.0005 .3425 430 ---- ---- ---- ---- .3230 -.0010 .3240 435 ---- ---- ---- ---- .3050 -.0010 .3060 440 ---- ---- ---- ---- .2880 -.0010 .2890 445 ---- ---- ---- ---- .2715 -.0015 .2730 450 ---- ---- ---- ---- .2560 -.0015 .2575 455 ---- ---- ---- ---- .2415 -.0015 .2430 460 ---- ---- ---- ---- .2275 -.0015 .2290 465 ---- ---- ---- ---- .2145 -.0015 .2160 470 ---- ---- ---- ---- .2015 -.0020 .2035 475 ---- ---- ---- ---- .1895 -.0020 .1915 480 ---- ---- ---- ---- .1785 -.0015 .1800 485 ---- ---- ---- ---- .1675 -.0020 .1695 490 ---- ---- ---- ---- .1575 -.0020 .1595 495 ---- ---- ---- ---- .1480 -.0020 .1500 500 ---- ---- ---- ---- .1390 -.0020 .1410 505 ---- ---- ---- ---- .1305 -.0015 .1320 510 ---- ---- ---- ---- .1225 -.0015 .1240 515 ---- ---- ---- ---- .1150 -.0015 .1165 520 ---- ---- ---- ---- .1075 -.0020 .1095 525 ---- ---- ---- ---- .1010 -.0015 .1025 530 ---- ---- ---- ---- .0945 -.0015 .0960 535 ---- ---- ---- ---- .0885 -.0015 .0900 540 ---- ---- ---- ---- .0830 -.0015 .0845 545 ---- ---- ---- ---- .0775 -.0015 .0790 550 ---- ---- ---- ---- .0725 -.0015 .0740 555 ---- ---- ---- ---- .0680 -.0015 .0695 560 ---- ---- ---- ---- .0635 -.0015 .0650 565 ---- ---- ---- ---- .0595 -.0015 .0610 570 ---- ---- ---- ---- .0555 -.0015 .0570 575 ---- ---- ---- ---- .0520 -.0015 .0535 600 ---- ---- ---- ---- .0370 -.0010 .0380 625 ---- ---- ---- ---- .0260 -.0010 .0270 650 ---- ---- ---- ---- .0185 -.0010 .0195 675 ---- ---- ---- ---- .0130 -.0005 .0135 700 ---- ---- ---- ---- .0090 -.0005 .0095 725 ---- ---- ---- ---- .0065 -.0005 .0070 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0090 3.8465 050 ---- ---- ---- ---- 3.6055 +.0090 3.5965 075 ---- ---- ---- ---- 3.3555 +.0090 3.3465 100 ---- ---- ---- ---- 3.1055 +.0090 3.0965 125 ---- ---- ---- ---- 2.8555 +.0090 2.8465 150 ---- ---- ---- ---- 2.6055 +.0090 2.5965 175 ---- ---- ---- ---- 2.3555 +.0090 2.3465 200 ---- ---- ---- ---- 2.1055 +.0090 2.0965 220 ---- ---- ---- ---- 1.9055 +.0090 1.8965 225 ---- ---- ---- ---- 1.8555 +.0090 1.8465 230 ---- ---- ---- ---- 1.8055 +.0090 1.7965 235 ---- ---- ---- ---- 1.7555 +.0090 1.7465 240 ---- ---- ---- ---- 1.7055 +.0090 1.6965 245 ---- ---- ---- ---- 1.6555 +.0090 1.6465 250 ---- ---- ---- ---- 1.6055 +.0090 1.5965 255 ---- ---- ---- ---- 1.5555 +.0090 1.5465 260 ---- ---- ---- ---- 1.5060 +.0085 1.4975 265 ---- ---- ---- ---- 1.4570 +.0080 1.4490 270 ---- ---- ---- ---- 1.4090 +.0075 1.4015 275 ---- ---- ---- ---- 1.3615 +.0070 1.3545 280 ---- ---- ---- ---- 1.3150 +.0065 1.3085 285 ---- ---- ---- ---- 1.2695 +.0060 1.2635 290 ---- ---- ---- ---- 1.2250 +.0060 1.2190 295 ---- ---- ---- ---- 1.1810 +.0055 1.1755 300 ---- ---- ---- ---- 1.1375 +.0045 1.1330 305 ---- ---- ---- ---- 1.0955 +.0045 1.0910 310 ---- ---- ---- ---- 1.0540 +.0035 1.0505 315 ---- ---- ---- ---- 1.0135 +.0035 1.0100 320 ---- ---- ---- ---- .9740 +.0030 .9710 325 ---- ---- ---- ---- .9355 +.0025 .9330 330 ---- ---- ---- ---- .8975 +.0020 .8955 335 ---- ---- ---- ---- .8610 +.0020 .8590 340 ---- ---- ---- ---- .8250 +.0015 .8235 345 ---- ---- ---- ---- .7900 +.0005 .7895 350 ---- ---- ---- ---- .7560 +.0005 .7555 355 ---- ---- ---- ---- .7230 UNCH .7230 360 ---- ---- ---- ---- .6910 -.0005 .6915 365 ---- ---- ---- ---- .6600 -.0010 .6610 370 ---- ---- ---- ---- .6300 -.0015 .6315 375 ---- ---- ---- ---- .6010 -.0015 .6025 380 ---- ---- ---- ---- .5730 -.0020 .5750 385 ---- ---- ---- ---- .5460 -.0020 .5480 390 ---- ---- ---- ---- .5200 -.0025 .5225 395 ---- ---- ---- ---- .4950 -.0025 .4975 400 ---- ---- ---- ---- .4705 -.0030 .4735 405 ---- ---- ---- ---- .4475 -.0030 .4505 410 ---- ---- ---- ---- .4250 -.0035 .4285 415 ---- ---- ---- ---- .4040 -.0035 .4075 171 420 ---- ---- ---- ---- .3835 -.0035 .3870 425 ---- ---- ---- ---- .3635 -.0040 .3675 430 ---- ---- ---- ---- .3450 -.0040 .3490 435 ---- ---- ---- ---- .3270 -.0040 .3310 440 ---- ---- ---- ---- .3100 -.0040 .3140 445 ---- ---- ---- ---- .2935 -.0045 .2980 450 ---- ---- ---- ---- .2780 -.0040 .2820 455 ---- ---- ---- ---- .2630 -.0045 .2675 460 ---- ---- ---- ---- .2490 -.0045 .2535 465 ---- ---- ---- ---- .2355 -.0045 .2400 470 ---- ---- ---- ---- .2225 -.0045 .2270 475 ---- ---- ---- ---- .2105 -.0045 .2150 480 ---- ---- ---- ---- .1985 -.0050 .2035 485 ---- ---- ---- ---- .1875 -.0050 .1925 171 490 ---- ---- ---- ---- .1775 -.0045 .1820 495 ---- ---- ---- ---- .1675 -.0045 .1720 500 ---- ---- ---- ---- .1580 -.0045 .1625 505 ---- ---- ---- ---- .1490 -.0045 .1535 510 ---- ---- ---- ---- .1405 -.0045 .1450 515 ---- ---- ---- ---- .1330 -.0040 .1370 520 ---- ---- ---- ---- .1250 -.0045 .1295 525 ---- ---- ---- ---- .1180 -.0045 .1225 530 ---- ---- ---- ---- .1115 -.0040 .1155 535 ---- ---- ---- ---- .1050 -.0040 .1090 540 ---- ---- ---- ---- .0990 -.0040 .1030 545 ---- ---- ---- ---- .0930 -.0040 .0970 550 ---- ---- ---- ---- .0880 -.0035 .0915 555 ---- ---- ---- ---- .0825 -.0040 .0865 575 ---- ---- ---- ---- .0650 -.0035 .0685 600 ---- ---- ---- ---- .0480 -.0030 .0510 625 ---- ---- ---- ---- .0355 -.0025 .0380 650 ---- ---- ---- ---- .0260 -.0020 .0280 675 ---- ---- ---- ---- .0195 -.0015 .0210 700 ---- ---- ---- ---- .0145 -.0010 .0155 725 ---- ---- ---- ---- .0105 -.0010 .0115 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0045 -.0005 .0050 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 +.0085 3.8430 050 ---- ---- ---- ---- 3.6015 +.0085 3.5930 075 ---- ---- ---- ---- 3.3515 +.0085 3.3430 100 ---- ---- ---- ---- 3.1015 +.0085 3.0930 125 ---- ---- ---- ---- 2.8515 +.0085 2.8430 150 ---- ---- ---- ---- 2.6015 +.0085 2.5930 175 ---- ---- ---- ---- 2.3515 +.0085 2.3430 200 ---- ---- ---- ---- 2.1015 +.0085 2.0930 225 ---- ---- ---- ---- 1.8515 +.0085 1.8430 230 ---- ---- ---- ---- 1.8015 +.0085 1.7930 235 ---- ---- ---- ---- 1.7515 +.0085 1.7430 240 ---- ---- ---- ---- 1.7015 +.0085 1.6930 245 ---- ---- ---- ---- 1.6515 +.0085 1.6430 250 ---- ---- ---- ---- 1.6015 +.0085 1.5930 255 ---- ---- ---- ---- 1.5515 +.0075 1.5440 260 ---- ---- ---- ---- 1.5025 +.0070 1.4955 265 ---- ---- ---- ---- 1.4545 +.0065 1.4480 270 ---- ---- ---- ---- 1.4075 +.0065 1.4010 275 ---- ---- ---- ---- 1.3610 +.0055 1.3555 280 ---- ---- ---- ---- 1.3150 +.0050 1.3100 285 ---- ---- ---- ---- 1.2705 +.0045 1.2660 290 ---- ---- ---- ---- 1.2265 +.0040 1.2225 295 ---- ---- ---- ---- 1.1835 +.0035 1.1800 300 ---- ---- ---- ---- 1.1410 +.0030 1.1380 305 ---- ---- ---- ---- 1.0995 +.0020 1.0975 310 ---- ---- ---- ---- 1.0590 +.0015 1.0575 315 ---- ---- ---- ---- 1.0195 +.0015 1.0180 320 ---- ---- ---- ---- .9805 +.0005 .9800 325 ---- ---- ---- ---- .9425 UNCH .9425 330 ---- ---- ---- ---- .9055 -.0005 .9060 335 ---- ---- ---- ---- .8695 -.0010 .8705 340 ---- ---- ---- ---- .8345 -.0010 .8355 345 ---- ---- ---- ---- .8000 -.0020 .8020 350 ---- ---- ---- ---- .7670 -.0020 .7690 355 ---- ---- ---- ---- .7345 -.0025 .7370 360 ---- ---- ---- ---- .7030 -.0030 .7060 365 ---- ---- ---- ---- .6725 -.0035 .6760 370 ---- ---- ---- ---- .6430 -.0035 .6465 375 ---- ---- ---- ---- .6145 -.0040 .6185 380 ---- ---- ---- ---- .5870 -.0040 .5910 385 ---- ---- ---- ---- .5600 -.0050 .5650 390 ---- ---- ---- ---- .5345 -.0050 .5395 395 ---- ---- ---- ---- .5095 -.0055 .5150 400 ---- ---- ---- ---- .4855 -.0055 .4910 405 ---- ---- ---- ---- .4625 -.0060 .4685 410 ---- ---- ---- ---- .4405 -.0060 .4465 415 ---- ---- ---- ---- .4195 -.0060 .4255 420 ---- ---- ---- ---- .3990 -.0065 .4055 425 ---- ---- ---- ---- .3795 -.0065 .3860 430 ---- ---- ---- ---- .3610 -.0065 .3675 435 ---- ---- ---- ---- .3430 -.0065 .3495 440 ---- ---- ---- ---- .3260 -.0065 .3325 445 ---- ---- ---- ---- .3095 -.0070 .3165 450 ---- ---- ---- ---- .2940 -.0070 .3010 455 ---- ---- ---- ---- .2790 -.0070 .2860 460 ---- ---- ---- ---- .2650 -.0070 .2720 465 ---- ---- ---- ---- .2515 -.0070 .2585 470 ---- ---- ---- ---- .2385 -.0070 .2455 475 ---- ---- ---- ---- .2260 -.0070 .2330 480 ---- ---- ---- ---- .2145 -.0070 .2215 485 ---- ---- ---- ---- .2030 -.0070 .2100 490 ---- ---- ---- ---- .1925 -.0070 .1995 495 ---- ---- ---- ---- .1825 -.0065 .1890 500 ---- ---- ---- ---- .1725 -.0070 .1795 505 ---- ---- ---- ---- .1635 -.0065 .1700 510 ---- ---- ---- ---- .1550 -.0065 .1615 515 ---- ---- ---- ---- .1465 -.0065 .1530 520 ---- ---- ---- ---- .1385 -.0065 .1450 525 ---- ---- ---- ---- .1310 -.0065 .1375 530 ---- ---- ---- ---- .1240 -.0060 .1300 535 ---- ---- ---- ---- .1175 -.0060 .1235 540 ---- ---- ---- ---- .1110 -.0060 .1170 545 ---- ---- ---- ---- .1050 -.0055 .1105 550 ---- ---- ---- ---- .0990 -.0060 .1050 555 ---- ---- ---- ---- .0940 -.0055 .0995 575 ---- ---- ---- ---- .0750 -.0045 .0795 600 ---- ---- ---- ---- .0560 -.0045 .0605 625 ---- ---- ---- ---- .0420 -.0040 .0460 650 ---- ---- ---- ---- .0315 -.0035 .0350 675 ---- ---- ---- ---- .0240 -.0025 .0265 700 ---- ---- ---- ---- .0180 -.0020 .0200 725 ---- ---- ---- ---- .0135 -.0015 .0150 750 ---- ---- ---- ---- .0100 -.0015 .0115 775 ---- ---- ---- ---- .0075 -.0015 .0090 800 ---- ---- ---- ---- .0060 -.0005 .0065 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 +.0085 3.8430 050 ---- ---- ---- ---- 3.6015 +.0085 3.5930 075 ---- ---- ---- ---- 3.3515 +.0085 3.3430 100 ---- ---- ---- ---- 3.1015 +.0085 3.0930 125 ---- ---- ---- ---- 2.8515 +.0085 2.8430 150 ---- ---- ---- ---- 2.6015 +.0085 2.5930 175 ---- ---- ---- ---- 2.3515 +.0085 2.3430 200 ---- ---- ---- ---- 2.1015 +.0085 2.0930 225 ---- ---- ---- ---- 1.8515 +.0085 1.8430 230 ---- ---- ---- ---- 1.8015 +.0085 1.7930 235 ---- ---- ---- ---- 1.7515 +.0085 1.7430 240 ---- ---- ---- ---- 1.7015 +.0085 1.6930 245 ---- ---- ---- ---- 1.6515 +.0085 1.6430 250 ---- ---- ---- ---- 1.6015 +.0085 1.5930 255 ---- ---- ---- ---- 1.5520 +.0075 1.5445 260 ---- ---- ---- ---- 1.5035 +.0070 1.4965 265 ---- ---- ---- ---- 1.4560 +.0070 1.4490 270 ---- ---- ---- ---- 1.4095 +.0065 1.4030 275 ---- ---- ---- ---- 1.3635 +.0060 1.3575 280 ---- ---- ---- ---- 1.3185 +.0055 1.3130 285 ---- ---- ---- ---- 1.2745 +.0055 1.2690 290 ---- ---- ---- ---- 1.2310 +.0050 1.2260 295 ---- ---- ---- ---- 1.1885 +.0045 1.1840 300 ---- ---- ---- ---- 1.1470 +.0040 1.1430 305 ---- ---- ---- ---- 1.1065 +.0035 1.1030 310 ---- ---- ---- ---- 1.0665 +.0030 1.0635 315 ---- ---- ---- ---- 1.0280 +.0030 1.0250 320 ---- ---- ---- ---- .9900 +.0030 .9870 325 ---- ---- ---- ---- .9525 +.0020 .9505 330 ---- ---- ---- ---- .9165 +.0020 .9145 335 ---- ---- ---- ---- .8810 +.0015 .8795 340 ---- ---- ---- ---- .8470 +.0015 .8455 345 ---- ---- ---- ---- .8135 +.0010 .8125 350 ---- ---- ---- ---- .7810 +.0005 .7805 355 ---- ---- ---- ---- .7490 UNCH .7490 360 ---- ---- ---- ---- .7185 UNCH .7185 365 ---- ---- ---- ---- .6890 UNCH .6890 370 ---- ---- ---- ---- .6600 -.0005 .6605 375 ---- ---- ---- ---- .6320 -.0010 .6330 380 ---- ---- ---- ---- .6050 -.0010 .6060 385 ---- ---- ---- ---- .5790 -.0015 .5805 390 ---- ---- ---- ---- .5535 -.0015 .5550 4 395 ---- ---- ---- ---- .5290 -.0020 .5310 400 ---- ---- ---- ---- .5055 -.0020 .5075 405 ---- ---- ---- ---- .4830 -.0020 .4850 410 ---- ---- ---- ---- .4610 -.0025 .4635 415 ---- ---- ---- ---- .4400 -.0025 .4425 420 ---- ---- ---- ---- .4195 -.0030 .4225 425 ---- ---- ---- ---- .4000 -.0035 .4035 430 ---- ---- ---- ---- .3815 -.0030 .3845 435 ---- ---- ---- ---- .3635 -.0035 .3670 440 ---- ---- ---- ---- .3465 -.0035 .3500 445 ---- ---- ---- ---- .3300 -.0035 .3335 450 ---- ---- ---- ---- .3140 -.0035 .3175 455 ---- ---- ---- ---- .2990 -.0035 .3025 460 ---- ---- ---- ---- .2845 -.0035 .2880 465 ---- ---- ---- ---- .2705 -.0040 .2745 470 ---- ---- ---- ---- .2575 -.0035 .2610 475 ---- ---- ---- ---- .2445 -.0040 .2485 480 ---- ---- ---- ---- .2325 -.0040 .2365 485 ---- ---- ---- ---- .2210 -.0035 .2245 490 ---- ---- ---- ---- .2100 -.0035 .2135 495 ---- ---- ---- ---- .1995 -.0035 .2030 500 ---- ---- ---- ---- .1895 -.0035 .1930 505 ---- ---- ---- ---- .1795 -.0040 .1835 510 ---- ---- ---- ---- .1705 -.0040 .1745 515 ---- ---- ---- ---- .1620 -.0035 .1655 520 ---- ---- ---- ---- .1535 -.0035 .1570 525 ---- ---- ---- ---- .1455 -.0040 .1495 550 ---- ---- ---- ---- .1115 -.0035 .1150 575 ---- ---- ---- ---- .0850 -.0030 .0880 600 ---- ---- ---- ---- .0650 -.0025 .0675 625 ---- ---- ---- ---- .0490 -.0025 .0515 650 ---- ---- ---- ---- .0375 -.0020 .0395 675 ---- ---- ---- ---- .0285 -.0015 .0300 700 ---- ---- ---- ---- .0215 -.0015 .0230 725 ---- ---- ---- ---- .0160 -.0015 .0175 750 ---- ---- ---- ---- .0125 -.0010 .0135 775 ---- ---- ---- ---- .0095 -.0005 .0100 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8480 +.0090 3.8390 050 ---- ---- ---- ---- 3.5980 +.0090 3.5890 075 ---- ---- ---- ---- 3.3480 +.0090 3.3390 100 ---- ---- ---- ---- 3.0980 +.0090 3.0890 125 ---- ---- ---- ---- 2.8480 +.0090 2.8390 150 ---- ---- ---- ---- 2.5980 +.0090 2.5890 175 ---- ---- ---- ---- 2.3480 +.0090 2.3390 200 ---- ---- ---- ---- 2.0980 +.0090 2.0890 225 ---- ---- ---- ---- 1.8480 +.0090 1.8390 230 ---- ---- ---- ---- 1.7980 +.0090 1.7890 235 ---- ---- ---- ---- 1.7480 +.0090 1.7390 240 ---- ---- ---- ---- 1.6980 +.0090 1.6890 245 ---- ---- ---- ---- 1.6480 +.0085 1.6395 250 ---- ---- ---- ---- 1.5985 +.0080 1.5905 255 ---- ---- ---- ---- 1.5505 +.0080 1.5425 260 ---- ---- ---- ---- 1.5030 +.0075 1.4955 265 ---- ---- ---- ---- 1.4560 +.0065 1.4495 270 ---- ---- ---- ---- 1.4105 +.0060 1.4045 275 ---- ---- ---- ---- 1.3655 +.0055 1.3600 280 ---- ---- ---- ---- 1.3215 +.0050 1.3165 285 ---- ---- ---- ---- 1.2785 +.0045 1.2740 290 ---- ---- ---- ---- 1.2360 +.0040 1.2320 295 ---- ---- ---- ---- 1.1945 +.0035 1.1910 300 ---- ---- ---- ---- 1.1540 +.0030 1.1510 305 ---- ---- ---- ---- 1.1145 +.0030 1.1115 310 ---- ---- ---- ---- 1.0755 +.0025 1.0730 315 ---- ---- ---- ---- 1.0375 +.0020 1.0355 320 ---- ---- ---- ---- 1.0005 +.0015 .9990 325 ---- ---- ---- ---- .9640 +.0010 .9630 330 ---- ---- ---- ---- .9290 +.0010 .9280 335 ---- ---- ---- ---- .8945 +.0005 .8940 340 ---- ---- ---- ---- .8605 -.0005 .8610 345 ---- ---- ---- ---- .8280 -.0005 .8285 350 ---- ---- ---- ---- .7960 -.0010 .7970 355 ---- ---- ---- ---- .7655 -.0010 .7665 360 ---- ---- ---- ---- .7350 -.0020 .7370 365 ---- ---- ---- ---- .7060 -.0020 .7080 370 ---- ---- ---- ---- .6775 -.0025 .6800 375 ---- ---- ---- ---- .6505 -.0025 .6530 380 ---- ---- ---- ---- .6235 -.0030 .6265 385 ---- ---- ---- ---- .5980 -.0030 .6010 390 ---- ---- ---- ---- .5730 -.0035 .5765 395 ---- ---- ---- ---- .5490 -.0035 .5525 400 ---- ---- ---- ---- .5260 -.0035 .5295 405 ---- ---- ---- ---- .5035 -.0040 .5075 410 ---- ---- ---- ---- .4815 -.0045 .4860 415 ---- ---- ---- ---- .4610 -.0045 .4655 420 ---- ---- ---- ---- .4410 -.0045 .4455 425 ---- ---- ---- ---- .4215 -.0045 .4260 430 ---- ---- ---- ---- .4030 -.0045 .4075 435 ---- ---- ---- ---- .3850 -.0050 .3900 440 ---- ---- ---- ---- .3675 -.0055 .3730 445 ---- ---- ---- ---- .3510 -.0055 .3565 450 ---- ---- ---- ---- .3355 -.0050 .3405 455 ---- ---- ---- ---- .3200 -.0055 .3255 460 ---- ---- ---- ---- .3055 -.0055 .3110 465 ---- ---- ---- ---- .2915 -.0055 .2970 470 ---- ---- ---- ---- .2780 -.0055 .2835 475 ---- ---- ---- ---- .2650 -.0055 .2705 480 ---- ---- ---- ---- .2530 -.0055 .2585 485 ---- ---- ---- ---- .2410 -.0055 .2465 490 ---- ---- ---- ---- .2300 -.0050 .2350 495 ---- ---- ---- ---- .2190 -.0055 .2245 500 ---- ---- ---- ---- .2085 -.0055 .2140 505 ---- ---- ---- ---- .1990 -.0050 .2040 510 ---- ---- ---- ---- .1895 -.0050 .1945 515 ---- ---- ---- ---- .1805 -.0050 .1855 520 ---- ---- ---- ---- .1715 -.0055 .1770 525 ---- ---- ---- ---- .1635 -.0050 .1685 550 ---- ---- ---- ---- .1275 -.0050 .1325 575 ---- ---- ---- ---- .0995 -.0040 .1035 600 ---- ---- ---- ---- .0770 -.0040 .0810 625 ---- ---- ---- ---- .0600 -.0035 .0635 650 ---- ---- ---- ---- .0465 -.0030 .0495 675 ---- ---- ---- ---- .0360 -.0025 .0385 700 ---- ---- ---- ---- .0280 -.0020 .0300 725 ---- ---- ---- ---- .0215 -.0020 .0235 750 ---- ---- ---- ---- .0165 -.0020 .0185 775 ---- ---- ---- ---- .0130 -.0015 .0145 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8480 +.0090 3.8390 050 ---- ---- ---- ---- 3.5980 +.0090 3.5890 075 ---- ---- ---- ---- 3.3480 +.0090 3.3390 100 ---- ---- ---- ---- 3.0980 +.0090 3.0890 125 ---- ---- ---- ---- 2.8480 +.0090 2.8390 150 ---- ---- ---- ---- 2.5980 +.0090 2.5890 175 ---- ---- ---- ---- 2.3480 +.0090 2.3390 200 ---- ---- ---- ---- 2.0980 +.0090 2.0890 225 ---- ---- ---- ---- 1.8480 +.0090 1.8390 230 ---- ---- ---- ---- 1.7980 +.0090 1.7890 235 ---- ---- ---- ---- 1.7480 +.0090 1.7390 240 ---- ---- ---- ---- 1.6980 +.0090 1.6890 245 ---- ---- ---- ---- 1.6485 +.0080 1.6405 250 ---- ---- ---- ---- 1.6000 +.0075 1.5925 255 ---- ---- ---- ---- 1.5525 +.0070 1.5455 260 ---- ---- ---- ---- 1.5055 +.0065 1.4990 265 ---- ---- ---- ---- 1.4600 +.0060 1.4540 270 ---- ---- ---- ---- 1.4150 +.0055 1.4095 275 ---- ---- ---- ---- 1.3710 +.0055 1.3655 280 ---- ---- ---- ---- 1.3275 +.0045 1.3230 285 ---- ---- ---- ---- 1.2850 +.0040 1.2810 290 ---- ---- ---- ---- 1.2435 +.0040 1.2395 295 ---- ---- ---- ---- 1.2025 +.0030 1.1995 300 ---- ---- ---- ---- 1.1630 +.0030 1.1600 305 ---- ---- ---- ---- 1.1240 +.0025 1.1215 310 ---- ---- ---- ---- 1.0855 +.0020 1.0835 315 ---- ---- ---- ---- 1.0480 +.0015 1.0465 320 ---- ---- ---- ---- 1.0115 +.0010 1.0105 325 ---- ---- ---- ---- .9760 +.0005 .9755 330 ---- ---- ---- ---- .9410 UNCH .9410 335 ---- ---- ---- ---- .9075 UNCH .9075 340 ---- ---- ---- ---- .8740 -.0005 .8745 345 ---- ---- ---- ---- .8420 -.0010 .8430 350 ---- ---- ---- ---- .8105 -.0015 .8120 355 ---- ---- ---- ---- .7800 -.0015 .7815 360 ---- ---- ---- ---- .7505 -.0015 .7520 365 ---- ---- ---- ---- .7215 -.0020 .7235 370 ---- ---- ---- ---- .6935 -.0025 .6960 375 ---- ---- ---- ---- .6665 -.0025 .6690 380 ---- ---- ---- ---- .6400 -.0030 .6430 385 ---- ---- ---- ---- .6145 -.0035 .6180 390 ---- ---- ---- ---- .5900 -.0035 .5935 395 ---- ---- ---- ---- .5660 -.0040 .5700 400 ---- ---- ---- ---- .5430 -.0040 .5470 405 ---- ---- ---- ---- .5210 -.0040 .5250 410 ---- ---- ---- ---- .4995 -.0040 .5035 415 ---- ---- ---- ---- .4785 -.0045 .4830 420 ---- ---- ---- ---- .4585 -.0050 .4635 425 ---- ---- ---- ---- .4395 -.0050 .4445 430 ---- ---- ---- ---- .4210 -.0050 .4260 435 ---- ---- ---- ---- .4030 -.0055 .4085 440 ---- ---- ---- ---- .3860 -.0055 .3915 445 ---- ---- ---- ---- .3695 -.0055 .3750 450 ---- ---- ---- ---- .3540 -.0055 .3595 455 ---- ---- ---- ---- .3385 -.0055 .3440 460 ---- ---- ---- ---- .3240 -.0055 .3295 465 ---- ---- ---- ---- .3100 -.0055 .3155 470 ---- ---- ---- ---- .2965 -.0060 .3025 475 ---- ---- ---- ---- .2840 -.0055 .2895 480 ---- ---- ---- ---- .2715 -.0055 .2770 485 ---- ---- ---- ---- .2595 -.0055 .2650 490 ---- ---- ---- ---- .2480 -.0060 .2540 495 ---- ---- ---- ---- .2370 -.0060 .2430 500 ---- ---- ---- ---- .2265 -.0060 .2325 505 ---- ---- ---- ---- .2165 -.0060 .2225 510 ---- ---- ---- ---- .2070 -.0055 .2125 515 ---- ---- ---- ---- .1980 -.0055 .2035 520 ---- ---- ---- ---- .1890 -.0055 .1945 525 ---- ---- ---- ---- .1805 -.0055 .1860 550 ---- ---- ---- ---- .1435 -.0050 .1485 575 ---- ---- ---- ---- .1140 -.0045 .1185 600 ---- ---- ---- ---- .0900 -.0045 .0945 625 ---- ---- ---- ---- .0715 -.0035 .0750 650 ---- ---- ---- ---- .0565 -.0035 .0600 675 ---- ---- ---- ---- .0450 -.0030 .0480 700 ---- ---- ---- ---- .0355 -.0025 .0380 725 ---- ---- ---- ---- .0280 -.0025 .0305 750 ---- ---- ---- ---- .0225 -.0020 .0245 775 ---- ---- ---- ---- .0180 -.0015 .0195 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0100 3.8350 050 ---- ---- ---- ---- 3.5950 +.0100 3.5850 075 ---- ---- ---- ---- 3.3450 +.0100 3.3350 100 ---- ---- ---- ---- 3.0950 +.0100 3.0850 125 ---- ---- ---- ---- 2.8450 +.0100 2.8350 150 ---- ---- ---- ---- 2.5950 +.0100 2.5850 175 ---- ---- ---- ---- 2.3450 +.0100 2.3350 200 ---- ---- ---- ---- 2.0950 +.0100 2.0850 225 ---- ---- ---- ---- 1.8450 +.0100 1.8350 230 ---- ---- ---- ---- 1.7950 +.0100 1.7850 235 ---- ---- ---- ---- 1.7450 +.0100 1.7350 240 ---- ---- ---- ---- 1.6955 +.0095 1.6860 245 ---- ---- ---- ---- 1.6465 +.0085 1.6380 250 ---- ---- ---- ---- 1.5990 +.0080 1.5910 255 ---- ---- ---- ---- 1.5520 +.0075 1.5445 260 ---- ---- ---- ---- 1.5060 +.0065 1.4995 265 ---- ---- ---- ---- 1.4610 +.0060 1.4550 270 ---- ---- ---- ---- 1.4165 +.0055 1.4110 275 ---- ---- ---- ---- 1.3730 +.0050 1.3680 280 ---- ---- ---- ---- 1.3305 +.0045 1.3260 285 ---- ---- ---- ---- 1.2890 +.0040 1.2850 290 ---- ---- ---- ---- 1.2480 +.0035 1.2445 295 ---- ---- ---- ---- 1.2080 +.0030 1.2050 300 ---- ---- ---- ---- 1.1685 +.0020 1.1665 305 ---- ---- ---- ---- 1.1305 +.0020 1.1285 310 ---- ---- ---- ---- 1.0930 +.0015 1.0915 315 ---- ---- ---- ---- 1.0560 +.0005 1.0555 320 ---- ---- ---- ---- 1.0205 +.0005 1.0200 325 ---- ---- ---- ---- .9855 UNCH .9855 330 ---- ---- ---- ---- .9510 -.0005 .9515 335 ---- ---- ---- ---- .9180 -.0010 .9190 340 ---- ---- ---- ---- .8850 -.0015 .8865 345 ---- ---- ---- ---- .8535 -.0020 .8555 350 ---- ---- ---- ---- .8225 -.0025 .8250 355 ---- ---- ---- ---- .7925 -.0030 .7955 360 ---- ---- ---- ---- .7635 -.0030 .7665 365 ---- ---- ---- ---- .7350 -.0035 .7385 370 ---- ---- ---- ---- .7075 -.0040 .7115 375 ---- ---- ---- ---- .6810 -.0040 .6850 380 ---- ---- ---- ---- .6550 -.0045 .6595 385 ---- ---- ---- ---- .6295 -.0050 .6345 390 ---- ---- ---- ---- .6055 -.0050 .6105 395 ---- ---- ---- ---- .5820 -.0050 .5870 400 ---- ---- ---- ---- .5590 -.0055 .5645 405 ---- ---- ---- ---- .5370 -.0055 .5425 410 ---- ---- ---- ---- .5160 -.0055 .5215 415 ---- ---- ---- ---- .4955 -.0060 .5015 420 ---- ---- ---- ---- .4755 -.0065 .4820 425 ---- ---- ---- ---- .4565 -.0065 .4630 430 ---- ---- ---- ---- .4380 -.0065 .4445 435 ---- ---- ---- ---- .4205 -.0065 .4270 440 ---- ---- ---- ---- .4035 -.0065 .4100 445 ---- ---- ---- ---- .3870 -.0070 .3940 450 ---- ---- ---- ---- .3710 -.0075 .3785 455 ---- ---- ---- ---- .3560 -.0070 .3630 460 ---- ---- ---- ---- .3415 -.0070 .3485 465 ---- ---- ---- ---- .3275 -.0070 .3345 470 ---- ---- ---- ---- .3140 -.0070 .3210 475 ---- ---- ---- ---- .3010 -.0070 .3080 480 ---- ---- ---- ---- .2885 -.0075 .2960 485 ---- ---- ---- ---- .2765 -.0075 .2840 490 ---- ---- ---- ---- .2650 -.0075 .2725 495 ---- ---- ---- ---- .2540 -.0070 .2610 500 ---- ---- ---- ---- .2435 -.0070 .2505 505 ---- ---- ---- ---- .2330 -.0075 .2405 510 ---- ---- ---- ---- .2235 -.0070 .2305 515 ---- ---- ---- ---- .2140 -.0070 .2210 520 ---- ---- ---- ---- .2050 -.0070 .2120 525 ---- ---- ---- ---- .1960 -.0070 .2030 550 ---- ---- ---- ---- .1580 -.0065 .1645 575 ---- ---- ---- ---- .1270 -.0060 .1330 600 ---- ---- ---- ---- .1020 -.0060 .1080 625 ---- ---- ---- ---- .0820 -.0050 .0870 650 ---- ---- ---- ---- .0660 -.0045 .0705 675 ---- ---- ---- ---- .0530 -.0045 .0575 700 ---- ---- ---- ---- .0430 -.0035 .0465 725 ---- ---- ---- ---- .0345 -.0035 .0380 750 ---- ---- ---- ---- .0280 -.0030 .0310 775 ---- ---- ---- ---- .0225 -.0025 .0250 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0100 3.8350 050 ---- ---- ---- ---- 3.5950 +.0100 3.5850 075 ---- ---- ---- ---- 3.3450 +.0100 3.3350 100 ---- ---- ---- ---- 3.0950 +.0100 3.0850 125 ---- ---- ---- ---- 2.8450 +.0100 2.8350 150 ---- ---- ---- ---- 2.5950 +.0100 2.5850 175 ---- ---- ---- ---- 2.3450 +.0100 2.3350 200 ---- ---- ---- ---- 2.0950 +.0100 2.0850 225 ---- ---- ---- ---- 1.8450 +.0100 1.8350 230 ---- ---- ---- ---- 1.7950 +.0100 1.7850 235 ---- ---- ---- ---- 1.7450 +.0095 1.7355 240 ---- ---- ---- ---- 1.6960 +.0090 1.6870 245 ---- ---- ---- ---- 1.6480 +.0085 1.6395 250 ---- ---- ---- ---- 1.6010 +.0080 1.5930 255 ---- ---- ---- ---- 1.5545 +.0075 1.5470 260 ---- ---- ---- ---- 1.5090 +.0065 1.5025 265 ---- ---- ---- ---- 1.4645 +.0060 1.4585 270 ---- ---- ---- ---- 1.4210 +.0060 1.4150 275 ---- ---- ---- ---- 1.3785 +.0055 1.3730 280 ---- ---- ---- ---- 1.3365 +.0050 1.3315 285 ---- ---- ---- ---- 1.2955 +.0045 1.2910 290 ---- ---- ---- ---- 1.2555 +.0045 1.2510 295 ---- ---- ---- ---- 1.2160 +.0040 1.2120 300 ---- ---- ---- ---- 1.1775 +.0035 1.1740 305 ---- ---- ---- ---- 1.1395 +.0025 1.1370 310 ---- ---- ---- ---- 1.1030 +.0025 1.1005 315 ---- ---- ---- ---- 1.0670 +.0025 1.0645 320 ---- ---- ---- ---- 1.0315 +.0015 1.0300 325 ---- ---- ---- ---- .9975 +.0015 .9960 330 ---- ---- ---- ---- .9635 +.0005 .9630 335 ---- ---- ---- ---- .9310 +.0005 .9305 340 ---- ---- ---- ---- .8990 UNCH .8990 345 ---- ---- ---- ---- .8680 UNCH .8680 350 ---- ---- ---- ---- .8380 UNCH .8380 355 ---- ---- ---- ---- .8085 -.0005 .8090 360 ---- ---- ---- ---- .7795 -.0010 .7805 365 ---- ---- ---- ---- .7520 -.0010 .7530 370 ---- ---- ---- ---- .7245 -.0020 .7265 375 ---- ---- ---- ---- .6985 -.0020 .7005 380 ---- ---- ---- ---- .6730 -.0020 .6750 385 ---- ---- ---- ---- .6480 -.0025 .6505 390 ---- ---- ---- ---- .6240 -.0030 .6270 395 ---- ---- ---- ---- .6010 -.0030 .6040 400 ---- ---- ---- ---- .5785 -.0030 .5815 405 ---- ---- ---- ---- .5565 -.0035 .5600 410 ---- ---- ---- ---- .5355 -.0035 .5390 415 ---- ---- ---- ---- .5150 -.0040 .5190 420 ---- ---- ---- ---- .4955 -.0040 .4995 425 ---- ---- ---- ---- .4765 -.0040 .4805 430 ---- ---- ---- ---- .4580 -.0045 .4625 435 ---- ---- ---- ---- .4405 -.0045 .4450 440 ---- ---- ---- ---- .4235 -.0045 .4280 445 ---- ---- ---- ---- .4070 -.0045 .4115 450 ---- ---- ---- ---- .3910 -.0045 .3955 455 ---- ---- ---- ---- .3760 -.0045 .3805 460 ---- ---- ---- ---- .3610 -.0050 .3660 465 ---- ---- ---- ---- .3470 -.0045 .3515 470 ---- ---- ---- ---- .3330 -.0050 .3380 475 ---- ---- ---- ---- .3200 -.0050 .3250 480 ---- ---- ---- ---- .3075 -.0050 .3125 485 ---- ---- ---- ---- .2950 -.0050 .3000 490 ---- ---- ---- ---- .2835 -.0050 .2885 495 ---- ---- ---- ---- .2720 -.0050 .2770 500 ---- ---- ---- ---- .2610 -.0050 .2660 505 ---- ---- ---- ---- .2505 -.0055 .2560 510 ---- ---- ---- ---- .2405 -.0050 .2455 515 ---- ---- ---- ---- .2310 -.0050 .2360 520 ---- ---- ---- ---- .2215 -.0050 .2265 525 ---- ---- ---- ---- .2125 -.0050 .2175 550 ---- ---- ---- ---- .1730 -.0045 .1775 575 ---- ---- ---- ---- .1405 -.0045 .1450 600 ---- ---- ---- ---- .1140 -.0040 .1180 625 ---- ---- ---- ---- .0925 -.0040 .0965 650 ---- ---- ---- ---- .0750 -.0035 .0785 675 ---- ---- ---- ---- .0610 -.0030 .0640 700 ---- ---- ---- ---- .0495 -.0030 .0525 725 ---- ---- ---- ---- .0405 -.0025 .0430 750 ---- ---- ---- ---- .0330 -.0020 .0350 775 ---- ---- ---- ---- .0270 -.0020 .0290 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8375 +.0100 3.8275 050 ---- ---- ---- ---- 3.5875 +.0100 3.5775 075 ---- ---- ---- ---- 3.3375 +.0100 3.3275 100 ---- ---- ---- ---- 3.0875 +.0100 3.0775 125 ---- ---- ---- ---- 2.8375 +.0100 2.8275 150 ---- ---- ---- ---- 2.5875 +.0100 2.5775 175 ---- ---- ---- ---- 2.3375 +.0100 2.3275 200 ---- ---- ---- ---- 2.0875 +.0100 2.0775 225 ---- ---- ---- ---- 1.8375 +.0100 1.8275 250 ---- ---- ---- ---- 1.5955 +.0070 1.5885 260 ---- ---- ---- ---- 1.5055 +.0065 1.4990 265 ---- ---- ---- ---- 1.4615 +.0060 1.4555 270 ---- ---- ---- ---- 1.4185 +.0050 1.4135 275 ---- ---- ---- ---- 1.3765 +.0050 1.3715 280 ---- ---- ---- ---- 1.3350 +.0040 1.3310 285 ---- ---- ---- ---- 1.2950 +.0040 1.2910 290 ---- ---- ---- ---- 1.2555 +.0035 1.2520 295 ---- ---- ---- ---- 1.2165 +.0030 1.2135 300 ---- ---- ---- ---- 1.1785 +.0025 1.1760 305 ---- ---- ---- ---- 1.1415 +.0020 1.1395 310 ---- ---- ---- ---- 1.1055 +.0020 1.1035 315 ---- ---- ---- ---- 1.0700 +.0015 1.0685 320 ---- ---- ---- ---- 1.0355 +.0010 1.0345 325 ---- ---- ---- ---- 1.0015 +.0005 1.0010 330 ---- ---- ---- ---- .9685 UNCH .9685 335 ---- ---- ---- ---- .9365 -.0005 .9370 340 ---- ---- ---- ---- .9050 -.0010 .9060 345 ---- ---- ---- ---- .8745 -.0010 .8755 350 ---- ---- ---- ---- .8450 -.0015 .8465 355 ---- ---- ---- ---- .8160 -.0015 .8175 360 ---- ---- ---- ---- .7875 -.0020 .7895 365 ---- ---- ---- ---- .7600 -.0025 .7625 370 ---- ---- ---- ---- .7335 -.0030 .7365 375 ---- ---- ---- ---- .7075 -.0030 .7105 380 ---- ---- ---- ---- .6825 -.0035 .6860 385 ---- ---- ---- ---- .6580 -.0035 .6615 390 ---- ---- ---- ---- .6345 -.0035 .6380 395 ---- ---- ---- ---- .6115 -.0040 .6155 400 ---- ---- ---- ---- .5890 -.0045 .5935 405 ---- ---- ---- ---- .5675 -.0045 .5720 410 ---- ---- ---- ---- .5470 -.0045 .5515 415 ---- ---- ---- ---- .5265 -.0050 .5315 420 ---- ---- ---- ---- .5070 -.0050 .5120 425 ---- ---- ---- ---- .4885 -.0050 .4935 430 ---- ---- ---- ---- .4700 -.0055 .4755 435 ---- ---- ---- ---- .4525 -.0055 .4580 440 ---- ---- ---- ---- .4355 -.0055 .4410 445 ---- ---- ---- ---- .4190 -.0055 .4245 450 ---- ---- ---- ---- .4030 -.0060 .4090 455 ---- ---- ---- ---- .3880 -.0055 .3935 460 ---- ---- ---- ---- .3730 -.0060 .3790 465 ---- ---- ---- ---- .3590 -.0060 .3650 470 ---- ---- ---- ---- .3450 -.0060 .3510 475 ---- ---- ---- ---- .3320 -.0060 .3380 480 ---- ---- ---- ---- .3190 -.0060 .3250 485 ---- ---- ---- ---- .3070 -.0060 .3130 490 ---- ---- ---- ---- .2950 -.0060 .3010 495 ---- ---- ---- ---- .2835 -.0060 .2895 500 ---- ---- ---- ---- .2725 -.0060 .2785 505 ---- ---- ---- ---- .2620 -.0060 .2680 510 ---- ---- ---- ---- .2515 -.0060 .2575 515 ---- ---- ---- ---- .2420 -.0060 .2480 520 ---- ---- ---- ---- .2325 -.0060 .2385 525 ---- ---- ---- ---- .2235 -.0055 .2290 550 ---- ---- ---- ---- .1825 -.0060 .1885 575 ---- ---- ---- ---- .1490 -.0055 .1545 600 ---- ---- ---- ---- .1220 -.0050 .1270 625 ---- ---- ---- ---- .0995 -.0045 .1040 650 ---- ---- ---- ---- .0810 -.0045 .0855 675 ---- ---- ---- ---- .0660 -.0040 .0700 700 ---- ---- ---- ---- .0540 -.0035 .0575 725 ---- ---- ---- ---- .0440 -.0030 .0470 750 ---- ---- ---- ---- .0360 -.0030 .0390 775 ---- ---- ---- ---- .0295 -.0025 .0320 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8375 +.0100 3.8275 050 ---- ---- ---- ---- 3.5875 +.0100 3.5775 075 ---- ---- ---- ---- 3.3375 +.0100 3.3275 100 ---- ---- ---- ---- 3.0875 +.0100 3.0775 125 ---- ---- ---- ---- 2.8375 +.0100 2.8275 150 ---- ---- ---- ---- 2.5875 +.0100 2.5775 175 ---- ---- ---- ---- 2.3375 +.0100 2.3275 200 ---- ---- ---- ---- 2.0875 +.0100 2.0775 225 ---- ---- ---- ---- 1.8375 +.0100 1.8275 250 ---- ---- ---- ---- 1.6000 +.0075 1.5925 275 ---- ---- ---- ---- 1.3850 +.0055 1.3795 280 ---- ---- ---- ---- 1.3445 +.0050 1.3395 285 ---- ---- ---- ---- 1.3045 +.0040 1.3005 290 ---- ---- ---- ---- 1.2660 +.0040 1.2620 295 ---- ---- ---- ---- 1.2280 +.0040 1.2240 300 ---- ---- ---- ---- 1.1905 +.0030 1.1875 305 ---- ---- ---- ---- 1.1540 +.0025 1.1515 310 ---- ---- ---- ---- 1.1185 +.0025 1.1160 315 ---- ---- ---- ---- 1.0835 +.0020 1.0815 320 ---- ---- ---- ---- 1.0495 +.0015 1.0480 325 ---- ---- ---- ---- 1.0160 +.0010 1.0150 330 ---- ---- ---- ---- .9835 +.0010 .9825 335 ---- ---- ---- ---- .9520 +.0005 .9515 340 ---- ---- ---- ---- .9210 +.0005 .9205 345 ---- ---- ---- ---- .8910 UNCH .8910 350 ---- ---- ---- ---- .8615 UNCH .8615 355 ---- ---- ---- ---- .8330 -.0005 .8335 360 ---- ---- ---- ---- .8050 -.0005 .8055 365 ---- ---- ---- ---- .7780 -.0010 .7790 370 ---- ---- ---- ---- .7515 -.0010 .7525 375 ---- ---- ---- ---- .7255 -.0015 .7270 380 ---- ---- ---- ---- .7005 -.0020 .7025 385 ---- ---- ---- ---- .6765 -.0020 .6785 390 ---- ---- ---- ---- .6530 -.0020 .6550 395 ---- ---- ---- ---- .6300 -.0025 .6325 400 ---- ---- ---- ---- .6080 -.0025 .6105 405 ---- ---- ---- ---- .5865 -.0025 .5890 410 ---- ---- ---- ---- .5655 -.0030 .5685 415 ---- ---- ---- ---- .5455 -.0030 .5485 420 ---- ---- ---- ---- .5260 -.0035 .5295 425 ---- ---- ---- ---- .5070 -.0035 .5105 430 ---- ---- ---- ---- .4890 -.0035 .4925 435 ---- ---- ---- ---- .4715 -.0035 .4750 440 ---- ---- ---- ---- .4540 -.0040 .4580 445 ---- ---- ---- ---- .4375 -.0040 .4415 450 ---- ---- ---- ---- .4220 -.0035 .4255 455 ---- ---- ---- ---- .4065 -.0040 .4105 460 ---- ---- ---- ---- .3915 -.0040 .3955 465 ---- ---- ---- ---- .3770 -.0045 .3815 470 ---- ---- ---- ---- .3635 -.0040 .3675 475 ---- ---- ---- ---- .3500 -.0045 .3545 480 ---- ---- ---- ---- .3370 -.0045 .3415 485 ---- ---- ---- ---- .3245 -.0045 .3290 490 ---- ---- ---- ---- .3125 -.0045 .3170 495 ---- ---- ---- ---- .3010 -.0045 .3055 500 ---- ---- ---- ---- .2900 -.0045 .2945 505 ---- ---- ---- ---- .2790 -.0045 .2835 510 ---- ---- ---- ---- .2690 -.0045 .2735 515 ---- ---- ---- ---- .2590 -.0045 .2635 520 ---- ---- ---- ---- .2490 -.0045 .2535 525 ---- ---- ---- ---- .2400 -.0045 .2445 550 ---- ---- ---- ---- .1985 -.0040 .2025 575 ---- ---- ---- ---- .1640 -.0040 .1680 600 ---- ---- ---- ---- .1350 -.0040 .1390 625 ---- ---- ---- ---- .1115 -.0040 .1155 650 ---- ---- ---- ---- .0920 -.0035 .0955 675 ---- ---- ---- ---- .0760 -.0035 .0795 700 ---- ---- ---- ---- .0630 -.0030 .0660 725 ---- ---- ---- ---- .0520 -.0030 .0550 750 ---- ---- ---- ---- .0435 -.0020 .0455 775 ---- ---- ---- ---- .0360 -.0020 .0380 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5875 +.0100 3.5775 075 ---- ---- ---- ---- 3.3375 +.0100 3.3275 100 ---- ---- ---- ---- 3.0875 +.0100 3.0775 125 ---- ---- ---- ---- 2.8375 +.0100 2.8275 150 ---- ---- ---- ---- 2.5875 +.0100 2.5775 175 ---- ---- ---- ---- 2.3375 +.0100 2.3275 200 ---- ---- ---- ---- 2.0875 +.0100 2.0775 225 ---- ---- ---- ---- 1.8375 +.0095 1.8280 250 ---- ---- ---- ---- 1.6025 +.0070 1.5955 275 ---- ---- ---- ---- 1.3900 +.0050 1.3850 285 ---- ---- ---- ---- 1.3105 +.0040 1.3065 290 ---- ---- ---- ---- 1.2720 +.0035 1.2685 295 ---- ---- ---- ---- 1.2345 +.0035 1.2310 300 ---- ---- ---- ---- 1.1975 +.0030 1.1945 305 ---- ---- ---- ---- 1.1615 +.0025 1.1590 310 ---- ---- ---- ---- 1.1260 +.0020 1.1240 315 ---- ---- ---- ---- 1.0915 +.0015 1.0900 320 ---- ---- ---- ---- 1.0580 +.0015 1.0565 325 ---- ---- ---- ---- 1.0250 +.0010 1.0240 330 ---- ---- ---- ---- .9930 +.0010 .9920 335 ---- ---- ---- ---- .9615 +.0005 .9610 340 ---- ---- ---- ---- .9310 +.0005 .9305 345 ---- ---- ---- ---- .9010 UNCH .9010 350 ---- ---- ---- ---- .8715 -.0005 .8720 355 ---- ---- ---- ---- .8435 -.0005 .8440 360 ---- ---- ---- ---- .8155 -.0010 .8165 365 ---- ---- ---- ---- .7885 -.0015 .7900 370 ---- ---- ---- ---- .7625 -.0015 .7640 375 ---- ---- ---- ---- .7370 -.0015 .7385 380 ---- ---- ---- ---- .7120 -.0020 .7140 385 ---- ---- ---- ---- .6880 -.0020 .6900 390 ---- ---- ---- ---- .6645 -.0025 .6670 395 ---- ---- ---- ---- .6420 -.0025 .6445 400 ---- ---- ---- ---- .6200 -.0030 .6230 405 ---- ---- ---- ---- .5990 -.0025 .6015 410 ---- ---- ---- ---- .5780 -.0035 .5815 415 ---- ---- ---- ---- .5585 -.0030 .5615 420 ---- ---- ---- ---- .5390 -.0035 .5425 425 ---- ---- ---- ---- .5205 -.0035 .5240 430 ---- ---- ---- ---- .5025 -.0040 .5065 435 ---- ---- ---- ---- .4855 -.0035 .4890 440 ---- ---- ---- ---- .4685 -.0040 .4725 445 ---- ---- ---- ---- .4525 -.0040 .4565 450 ---- ---- ---- ---- .4365 -.0045 .4410 455 ---- ---- ---- ---- .4215 -.0045 .4260 460 ---- ---- ---- ---- .4070 -.0045 .4115 465 ---- ---- ---- ---- .3930 -.0045 .3975 470 ---- ---- ---- ---- .3795 -.0045 .3840 475 ---- ---- ---- ---- .3665 -.0045 .3710 480 ---- ---- ---- ---- .3535 -.0045 .3580 485 ---- ---- ---- ---- .3415 -.0045 .3460 490 ---- ---- ---- ---- .3295 -.0045 .3340 495 ---- ---- ---- ---- .3180 -.0045 .3225 500 ---- ---- ---- ---- .3070 -.0045 .3115 505 ---- ---- ---- ---- .2965 -.0045 .3010 510 ---- ---- ---- ---- .2860 -.0050 .2910 515 ---- ---- ---- ---- .2760 -.0050 .2810 520 ---- ---- ---- ---- .2665 -.0050 .2715 525 ---- ---- ---- ---- .2575 -.0045 .2620 550 ---- ---- ---- ---- .2160 -.0045 .2205 575 ---- ---- ---- ---- .1810 -.0045 .1855 600 ---- ---- ---- ---- .1520 -.0040 .1560 1000 625 ---- ---- ---- ---- .1280 -.0040 .1320 650 ---- ---- ---- ---- .1075 -.0040 .1115 675 ---- ---- ---- ---- .0910 -.0035 .0945 700 ---- ---- ---- ---- .0770 -.0030 .0800 1150 725 ---- ---- ---- ---- .0650 -.0030 .0680 750 ---- ---- ---- ---- .0555 -.0025 .0580 775 ---- ---- ---- ---- .0470 -.0025 .0495 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5785 +.0100 3.5685 075 ---- ---- ---- ---- 3.3285 +.0100 3.3185 100 ---- ---- ---- ---- 3.0785 +.0100 3.0685 125 ---- ---- ---- ---- 2.8285 +.0100 2.8185 150 ---- ---- ---- ---- 2.5785 +.0100 2.5685 175 ---- ---- ---- ---- 2.3285 +.0100 2.3185 200 ---- ---- ---- ---- 2.0785 +.0100 2.0685 225 ---- ---- ---- ---- 1.8290 +.0095 1.8195 250 ---- ---- ---- ---- 1.5960 +.0070 1.5890 275 ---- ---- ---- ---- 1.3855 +.0045 1.3810 285 ---- ---- ---- ---- 1.3070 +.0035 1.3035 290 ---- ---- ---- ---- 1.2695 +.0035 1.2660 295 ---- ---- ---- ---- 1.2320 +.0030 1.2290 300 ---- ---- ---- ---- 1.1960 +.0030 1.1930 305 ---- ---- ---- ---- 1.1605 +.0025 1.1580 310 ---- ---- ---- ---- 1.1255 +.0020 1.1235 315 ---- ---- ---- ---- 1.0915 +.0015 1.0900 320 ---- ---- ---- ---- 1.0585 +.0010 1.0575 325 ---- ---- ---- ---- 1.0260 +.0010 1.0250 330 ---- ---- ---- ---- .9945 +.0005 .9940 335 ---- ---- ---- ---- .9635 UNCH .9635 340 ---- ---- ---- ---- .9335 UNCH .9335 345 ---- ---- ---- ---- .9040 -.0005 .9045 350 ---- ---- ---- ---- .8755 -.0005 .8760 355 ---- ---- ---- ---- .8475 -.0010 .8485 360 ---- ---- ---- ---- .8205 -.0010 .8215 365 ---- ---- ---- ---- .7940 -.0015 .7955 370 ---- ---- ---- ---- .7685 -.0015 .7700 375 ---- ---- ---- ---- .7430 -.0020 .7450 380 ---- ---- ---- ---- .7190 -.0020 .7210 385 ---- ---- ---- ---- .6950 -.0025 .6975 390 ---- ---- ---- ---- .6725 -.0025 .6750 395 ---- ---- ---- ---- .6500 -.0025 .6525 400 ---- ---- ---- ---- .6285 -.0030 .6315 405 ---- ---- ---- ---- .6075 -.0030 .6105 410 ---- ---- ---- ---- .5870 -.0035 .5905 415 ---- ---- ---- ---- .5675 -.0035 .5710 420 ---- ---- ---- ---- .5485 -.0035 .5520 425 ---- ---- ---- ---- .5300 -.0035 .5335 430 ---- ---- ---- ---- .5120 -.0040 .5160 435 ---- ---- ---- ---- .4950 -.0035 .4985 440 ---- ---- ---- ---- .4780 -.0040 .4820 445 ---- ---- ---- ---- .4620 -.0040 .4660 450 ---- ---- ---- ---- .4465 -.0040 .4505 455 ---- ---- ---- ---- .4310 -.0045 .4355 460 ---- ---- ---- ---- .4165 -.0045 .4210 465 ---- ---- ---- ---- .4025 -.0045 .4070 470 ---- ---- ---- ---- .3885 -.0045 .3930 475 ---- ---- ---- ---- .3755 -.0045 .3800 480 ---- ---- ---- ---- .3625 -.0050 .3675 485 ---- ---- ---- ---- .3505 -.0045 .3550 490 ---- ---- ---- ---- .3385 -.0045 .3430 495 ---- ---- ---- ---- .3270 -.0045 .3315 500 ---- ---- ---- ---- .3155 -.0050 .3205 505 ---- ---- ---- ---- .3050 -.0045 .3095 510 ---- ---- ---- ---- .2945 -.0045 .2990 525 ---- ---- ---- ---- .2650 -.0050 .2700 550 ---- ---- ---- ---- .2225 -.0050 .2275 575 ---- ---- ---- ---- .1870 -.0045 .1915 600 ---- ---- ---- ---- .1570 -.0045 .1615 625 ---- ---- ---- ---- .1320 -.0040 .1360 650 ---- ---- ---- ---- .1110 -.0040 .1150 675 ---- ---- ---- ---- .0935 -.0040 .0975 700 ---- ---- ---- ---- .0790 -.0035 .0825 725 ---- ---- ---- ---- .0670 -.0030 .0700 750 ---- ---- ---- ---- .0565 -.0030 .0595 HX FEB25 Copper Option CALL 075 ---- ---- ---- ---- 3.3285 +.0100 3.3185 100 ---- ---- ---- ---- 3.0785 +.0100 3.0685 125 ---- ---- ---- ---- 2.8285 +.0100 2.8185 150 ---- ---- ---- ---- 2.5785 +.0100 2.5685 175 ---- ---- ---- ---- 2.3285 +.0100 2.3185 200 ---- ---- ---- ---- 2.0785 +.0100 2.0685 225 ---- ---- ---- ---- 1.8290 +.0090 1.8200 250 ---- ---- ---- ---- 1.5980 +.0065 1.5915 275 ---- ---- ---- ---- 1.3895 +.0045 1.3850 300 ---- ---- ---- ---- 1.2025 +.0025 1.2000 305 ---- ---- ---- ---- 1.1675 +.0020 1.1655 310 ---- ---- ---- ---- 1.1330 +.0015 1.1315 315 ---- ---- ---- ---- 1.0995 +.0010 1.0985 320 ---- ---- ---- ---- 1.0670 +.0010 1.0660 325 ---- ---- ---- ---- 1.0350 +.0005 1.0345 330 ---- ---- ---- ---- 1.0040 +.0005 1.0035 335 ---- ---- ---- ---- .9735 UNCH .9735 340 ---- ---- ---- ---- .9440 UNCH .9440 345 ---- ---- ---- ---- .9150 -.0005 .9155 350 ---- ---- ---- ---- .8865 -.0010 .8875 355 ---- ---- ---- ---- .8590 -.0010 .8600 360 ---- ---- ---- ---- .8325 -.0010 .8335 365 ---- ---- ---- ---- .8060 -.0020 .8080 370 ---- ---- ---- ---- .7810 -.0015 .7825 375 ---- ---- ---- ---- .7560 -.0020 .7580 380 ---- ---- ---- ---- .7320 -.0025 .7345 385 ---- ---- ---- ---- .7085 -.0025 .7110 390 ---- ---- ---- ---- .6860 -.0025 .6885 395 ---- ---- ---- ---- .6640 -.0030 .6670 400 ---- ---- ---- ---- .6425 -.0030 .6455 405 ---- ---- ---- ---- .6215 -.0035 .6250 410 ---- ---- ---- ---- .6015 -.0035 .6050 415 ---- ---- ---- ---- .5820 -.0035 .5855 420 ---- ---- ---- ---- .5630 -.0035 .5665 425 ---- ---- ---- ---- .5445 -.0040 .5485 430 ---- ---- ---- ---- .5265 -.0040 .5305 435 ---- ---- ---- ---- .5095 -.0040 .5135 440 ---- ---- ---- ---- .4925 -.0045 .4970 445 ---- ---- ---- ---- .4765 -.0045 .4810 450 ---- ---- ---- ---- .4610 -.0040 .4650 455 ---- ---- ---- ---- .4455 -.0045 .4500 460 ---- ---- ---- ---- .4310 -.0045 .4355 465 ---- ---- ---- ---- .4165 -.0045 .4210 470 ---- ---- ---- ---- .4025 -.0050 .4075 475 ---- ---- ---- ---- .3895 -.0045 .3940 480 ---- ---- ---- ---- .3765 -.0050 .3815 485 ---- ---- ---- ---- .3640 -.0050 .3690 490 ---- ---- ---- ---- .3520 -.0045 .3565 495 ---- ---- ---- ---- .3400 -.0050 .3450 500 ---- ---- ---- ---- .3285 -.0050 .3335 505 ---- ---- ---- ---- .3175 -.0050 .3225 525 ---- ---- ---- ---- .2775 -.0050 .2825 550 ---- ---- ---- ---- .2340 -.0045 .2385 575 ---- ---- ---- ---- .1970 -.0050 .2020 600 ---- ---- ---- ---- .1660 -.0050 .1710 625 ---- ---- ---- ---- .1405 -.0040 .1445 650 ---- ---- ---- ---- .1185 -.0040 .1225 675 ---- ---- ---- ---- .1000 -.0040 .1040 700 ---- ---- ---- ---- .0845 -.0035 .0880 725 ---- ---- ---- ---- .0715 -.0035 .0750 750 ---- ---- ---- ---- .0610 -.0025 .0635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1200 3259 65989 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 10 240 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0010 +.0005 .0005 9 285 ---- ---- ---- ---- .0010 +.0005 .0005 400 290 ---- ---- ---- ---- .0010 +.0005 .0005 46 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 158 305 ---- ---- ---- ---- .0010 +.0005 .0005 16 310 ---- ---- ---- ---- .0010 UNCH .0010 3 315 ---- ---- ---- ---- .0015 +.0005 .0010 17 320 .0010 .0010 .0010 .0010 .0015 +.0005 11 .0010 32 325 ---- ---- ---- ---- .0015 +.0005 .0010 1 204 330 .0010 .0010 .0010 .0010 .0015 +.0005 2 .0010 272 335 ---- ---- ---- ---- .0015 UNCH .0015 5 340 ---- ---- ---- ---- .0020 +.0005 .0015 173 345 ---- ---- ---- ---- .0020 UNCH .0020 4 249 350 ---- ---- ---- ---- .0025 UNCH 72 .0025 3 548 355 .0025 .0025 .0025 .0025 .0030 -.0005 20 .0035 5 158 360 .0045 .0045 .0040 .0040 .0035 -.0010 4 .0045 1 728 364 ---- ---- .0050A .0050A .0045 -.0015 .0060 27 365 ---- ---- .0050A .0050A .0050 -.0015 1 .0065 3 304 366 ---- ---- .0055A .0055A .0050 -.0020 .0070 2 32 367 ---- ---- .0060A .0060A .0055 -.0020 .0075 15 53 368 ---- ---- .0060A .0060A .0060 -.0020 .0080 5 39 369 ---- .0090B .0065A .0090B .0065 -.0020 .0085 5 18 370 .0070 .0095B .0070 .0070 .0065 -.0025 143 .0090 9 1116 371 ---- .0105B .0070A .0105B .0070 -.0025 .0095 14 372 ---- .0120B .0075A .0120B .0075 -.0030 .0105 15 373 ---- .0120B .0080A .0120B .0080 -.0030 .0110 5 30 374 .0145 .0145 .0085A .0085A .0090 -.0030 5 .0120 30 375 .0135 .0150 .0095A .0095A .0095 -.0030 16 .0125 1 702 376 .0120 .0145B .0100A .0100A .0100 -.0035 1 .0135 10 62 377 .0125 .0155B .0105A .0105A .0110 -.0035 5 .0145 6 54 378 .0135 .0170B .0110A .0110A .0120 -.0035 13 .0155 10 145 379 .0155 .0180B .0120A .0120A .0125 -.0040 6 .0165 11 241 380 .0140 .0195B .0130A .0155B .0135 -.0040 12 .0175 81 907 381 .0160 .0210B .0135A .0170B .0145 -.0045 11 .0190 10 59 382 .0160 .0225B .0145A .0145A .0160 -.0040 40 .0200 32 51 383 .0185 .0240B .0160A .0160A .0170 -.0045 15 .0215 30 50 384 .0180 .0260B .0170A .0170A .0185 -.0045 21 .0230 23 63 385 .0210 .0275B .0180A .0230B .0200 -.0045 21 .0245 148 828 386 .0230 .0295B .0195A .0230B .0210 -.0050 19 .0260 53 81 387 .0240 .0315B .0210A .0210A .0230 -.0050 25 .0280 25 18 388 .0245 .0340B .0225A .0225A .0245 -.0055 12 .0300 10 26 389 .0250 .0360B .0240A .0305B .0265 -.0055 5 .0320 5 13 390 .0270 .0385B .0255A .0330B .0280 -.0060 78 .0340 6 475 391 ---- .0410B .0275A .0410B .0305 -.0055 .0360 5 35 392 ---- .0440B .0295A .0440B .0325 -.0060 .0385 5 17 393 ---- .0465B .0315A .0465B .0345 -.0065 .0410 54 176 394 ---- .0500B .0335A .0500B .0370 -.0065 .0435 25 395 ---- .0530B .0355A .0530B .0400 -.0065 .0465 511 396 .0395 .0565B .0380A .0490B .0425 -.0070 10 .0495 115 397 ---- .0595B .0405A .0595B .0455 -.0070 .0525 16 398 ---- .0635B .0430A .0635B .0485 -.0070 .0555 17 399 ---- .0670B .0460A .0670B .0520 -.0070 .0590 46 400 .0500 .0710B .0490A .0600B .0550 -.0075 261 .0625 342 1364 401 .0570 .0755B .0520A .0545A .0590 -.0075 1 .0665 53 402 ---- .0795B .0550A .0795B .0625 -.0080 .0705 72 403 .0660 .0840B .0585A .0665B .0665 -.0080 51 .0745 49 66 404 ---- .0895B .0620A .0895B .0705 -.0080 .0785 1 46 405 .0700 .0935B .0655A .0810B .0750 -.0085 8 .0835 79 479 406 ---- .0985B .0695A .0985B .0795 -.0085 .0880 113 407 ---- .1040B .0735A .1040B .0840 -.0090 .0930 2 105 408 .0850 .1090B .0775A .0990B .0890 -.0090 80 .0980 15 230 409 ---- .1145B .0815A .1145B .0940 -.0090 57 .1030 13 36 410 ---- .1205B .0860A .1205B .0990 -.0095 50 .1085 14 171 411 .1185 .1265B .0905A .1265B .1045 -.0095 1 .1140 11 61 412 ---- .1320B .0955A .1320B .1100 -.0095 .1195 1 8 413 ---- .1385B .1005A .1380B .1155 -.0095 .1250 23 414 ---- .1445B .1055A .1445B .1215 -.0095 .1310 1 2 415 ---- .1510B .1105A .1510B .1275 -.0095 .1370 3 217 416 ---- .1580B .1160A .1580B .1335 -.0100 .1435 15 417 ---- .1645B .1220A .1640B .1400 -.0100 .1500 1 418 ---- .1715B .1285A .1715B .1465 -.0100 .1565 7 419 ---- .1785B .1340A .1780B .1530 -.0100 .1630 1 420 .1620 .1860B .1410A .1495A .1595 -.0105 2 .1700 141 421 ---- .1930B .1470A .1920B .1665 -.0100 .1765 422 ---- .2005B .1535A .1995B .1735 -.0105 .1840 1 423 .1630 .2080B .1600A .1600A .1810 -.0100 1 .1910 10 424 ---- .2155B .1670A .2150B .1880 -.0105 .1985 425 ---- .2235B .1740A .2220B .1955 -.0100 .2055 168 426 ---- .2255B .1810A .2255B .2030 -.0105 .2135 427 ---- .2340B .1880A .2340B .2110 -.0100 .2210 2 428 ---- .2425B .1950A .2390B .2190 -.0100 .2290 1 429 ---- .2500B .2025A .2500B .2270 -.0095 .2365 1 430 ---- .2560B .2100A .2560B .2350 -.0095 .2445 21 431 ---- .2665B .2175A .2665B .2430 -.0100 .2530 432 ---- .2745B .2255A .2745B .2515 -.0095 .2610 433 ---- .2800B .2395A .2795B .2600 -.0095 .2695 434 ---- .2845B .2470A .2815B .2690 -.0090 .2780 435 ---- ---- .2555A .2555A .2775 -.0090 .2865 2 436 ---- ---- .2635A .2635A .2865 -.0085 .2950 437 ---- ---- .2720A .2720A .2950 -.0085 .3035 1 438 ---- ---- .2800A .2800A .3040 -.0085 .3125 439 ---- ---- .2885A .2885A .3130 -.0080 .3210 440 ---- .3400B .2910A .2910A .3220 -.0080 .3300 1 441 ---- ---- ---- ---- .3315 -.0075 .3390 442 ---- ---- ---- ---- .3405 -.0075 .3480 1 443 ---- ---- ---- ---- .3495 -.0075 .3570 444 ---- ---- ---- ---- .3590 -.0070 .3660 445 ---- ---- ---- ---- .3685 -.0070 .3755 15 446 ---- ---- ---- ---- .3775 -.0070 .3845 447 ---- ---- ---- ---- .3870 -.0070 .3940 448 ---- ---- ---- ---- .3965 -.0070 .4035 450 ---- .4340B .3805A .3805A .4155 -.0065 .4220 455 ---- ---- ---- ---- .4635 -.0065 .4700 1 460 ---- ---- ---- ---- .5120 -.0065 .5185 1 465 ---- ---- ---- ---- .5610 -.0060 .5670 470 ---- .6205B .5725A .5725A .6105 -.0055 .6160 475 ---- ---- ---- ---- .6600 -.0055 .6655 480 ---- ---- ---- ---- .7095 -.0055 .7150 485 ---- ---- ---- ---- .7590 -.0055 .7645 490 ---- ---- ---- ---- .8090 -.0055 .8145 495 ---- ---- ---- ---- .8590 -.0050 .8640 500 ---- ---- ---- ---- .9090 -.0050 .9140 505 ---- ---- ---- ---- .9585 -.0055 .9640 510 ---- ---- ---- ---- 1.0085 -.0050 1.0135 515 ---- ---- ---- ---- 1.0585 -.0050 1.0635 520 ---- ---- ---- ---- 1.1085 -.0050 1.1135 525 ---- ---- ---- ---- 1.1585 -.0050 1.1635 530 ---- ---- ---- ---- 1.2085 -.0050 1.2135 535 ---- ---- ---- ---- 1.2585 -.0050 1.2635 540 ---- ---- ---- ---- 1.3085 -.0050 1.3135 545 ---- ---- ---- ---- 1.3585 -.0050 1.3635 550 ---- ---- ---- ---- 1.4085 -.0050 1.4135 555 ---- ---- ---- ---- 1.4585 -.0050 1.4635 560 ---- ---- ---- ---- 1.5085 -.0050 1.5135 565 ---- ---- ---- ---- 1.5585 -.0050 1.5635 570 ---- ---- ---- ---- 1.6085 -.0050 1.6135 575 ---- ---- ---- ---- 1.6585 -.0050 1.6635 580 ---- ---- ---- ---- 1.7085 -.0050 1.7135 600 ---- ---- ---- ---- 1.9085 -.0050 1.9135 625 ---- ---- ---- ---- 2.1585 -.0050 2.1635 650 ---- ---- ---- ---- 2.4085 -.0050 2.4135 675 ---- ---- ---- ---- 2.6585 -.0050 2.6635 700 ---- ---- ---- ---- 2.9085 -.0050 2.9135 725 ---- ---- ---- ---- 3.1585 -.0050 3.1635 750 ---- ---- ---- ---- 3.4085 -.0050 3.4135 775 ---- ---- ---- ---- 3.6585 -.0050 3.6635 800 ---- ---- ---- ---- 3.9085 -.0050 3.9135 825 ---- ---- ---- ---- 4.1585 -.0050 4.1635 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 -.0005 .0010 1 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 2 280 ---- ---- ---- ---- .0010 -.0005 .0015 7 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 10 295 ---- ---- ---- ---- .0020 UNCH .0020 5 300 ---- ---- ---- ---- .0025 UNCH .0025 40 305 ---- ---- ---- ---- .0025 -.0005 .0030 1 310 .0030 .0030 .0030 .0030 .0030 -.0005 1 .0035 1 10 315 ---- ---- ---- ---- .0035 -.0005 .0040 37 320 ---- ---- ---- ---- .0045 UNCH 3 .0045 14 325 ---- ---- ---- ---- .0050 -.0005 .0055 36 330 ---- ---- .0060A .0060A .0060 -.0010 .0070 115 335 ---- ---- .0075A .0075A .0075 -.0005 .0080 16 340 .0095 .0095 .0080 .0080 .0090 -.0010 34 .0100 3 628 345 ---- .0130B .0105A .0130B .0110 -.0015 .0125 37 350 .0150 .0160B .0120A .0120A .0135 -.0015 1 .0150 1 348 355 ---- .0205B .0165A .0205B .0170 -.0020 .0190 6 188 360 ---- .0260B .0205A .0255B .0215 -.0020 .0235 632 365 ---- .0320B .0255A .0320B .0265 -.0025 .0290 1 262 366 ---- .0335B .0265A .0335B .0275 -.0030 .0305 1 25 367 ---- .0350B .0275A .0350B .0290 -.0030 .0320 5 63 368 ---- .0365B .0285A .0365B .0305 -.0030 .0335 18 369 ---- .0380B .0300A .0380B .0315 -.0035 .0350 5 15 370 ---- .0395B .0315A .0395B .0330 -.0035 1 .0365 15 137 371 .0405 .0415B .0330A .0415B .0345 -.0035 5 .0380 5 15 372 ---- .0430B .0345A .0430B .0360 -.0035 .0395 10 373 ---- .0450B .0355A .0450B .0375 -.0035 .0410 10 374 .0380 .0475B .0370A .0425B .0390 -.0040 10 .0430 5 17 375 .0470 .0490B .0390A .0490B .0410 -.0040 5 .0450 10 109 376 .0415 .0510B .0405A .0465B .0425 -.0045 5 .0470 25 20 377 .0435 .0530B .0420A .0485B .0445 -.0040 5 .0485 5 20 378 ---- .0555B .0440A .0555B .0465 -.0045 .0510 5 15 379 ---- .0575B .0455A .0575B .0485 -.0045 .0530 5 11 380 ---- .0605B .0475A .0605B .0505 -.0045 .0550 31 1491 381 ---- .0625B .0495A .0625B .0525 -.0050 .0575 5 5 382 ---- .0650B .0515A .0650B .0550 -.0050 .0600 383 ---- .0675B .0535A .0675B .0570 -.0055 .0625 10 384 ---- .0705B .0555A .0705B .0595 -.0055 .0650 6 385 .0620 .0730B .0575A .0675B .0620 -.0055 5 .0675 566 386 ---- .0765B .0605A .0765B .0645 -.0055 .0700 2 387 ---- .0790B .0625A .0790B .0670 -.0060 .0730 388 ---- .0820B .0650A .0820B .0700 -.0060 .0760 389 ---- .0850B .0675A .0850B .0730 -.0055 .0785 2 5 390 ---- .0885B .0705A .0885B .0755 -.0065 .0820 526 391 ---- .0920B .0730A .0920B .0785 -.0065 .0850 24 392 ---- .0955B .0760A .0955B .0820 -.0060 .0880 19 393 ---- .0990B .0790A .0990B .0850 -.0065 .0915 394 ---- .1025B .0815A .1025B .0885 -.0065 .0950 39 395 ---- .1070B .0850A .1070B .0920 -.0065 .0985 51 396 ---- .1105B .0880A .1105B .0955 -.0065 .1020 19 397 ---- .1145B .0915A .1145B .0990 -.0070 .1060 37 398 ---- .1185B .0950A .1185B .1025 -.0070 .1095 399 ---- .1225B .0985A .1225B .1065 -.0070 .1135 45 400 ---- .1270B .1020A .1270B .1105 -.0070 50 .1175 294 401 ---- .1315B .1060A .1315B .1145 -.0070 .1215 6 402 ---- .1360B .1095A .1360B .1190 -.0070 .1260 6 403 ---- .1405B .1135A .1405B .1230 -.0075 .1305 404 ---- .1455B .1175A .1455B .1275 -.0075 .1350 1 32 405 ---- .1500B .1220A .1500B .1320 -.0075 .1395 95 406 ---- .1550B .1260A .1550B .1365 -.0075 .1440 3 407 ---- .1600B .1305A .1600B .1410 -.0080 .1490 12 408 ---- .1650B .1350A .1650B .1460 -.0080 .1540 409 ---- .1705B .1390A .1705B .1510 -.0080 .1590 21 22 410 ---- .1760B .1440A .1760B .1560 -.0080 .1640 101 411 ---- .1815B .1490A .1815B .1610 -.0080 .1690 1 412 .1780 .1870B .1535A .1535A .1665 -.0080 1 .1745 1 1 413 ---- .1925B .1585A .1920B .1720 -.0080 .1800 414 ---- .1985B .1630A .1985B .1775 -.0080 .1855 6 415 ---- .2045B .1680A .2045B .1830 -.0080 .1910 9 416 ---- .2105B .1740A .2105B .1885 -.0085 .1970 417 ---- .2165B .1795A .2165B .1945 -.0085 .2030 26 418 ---- .2225B .1845A .2225B .2005 -.0085 .2090 419 ---- .2290B .1905A .2290B .2065 -.0085 .2150 420 ---- .2355B .1960A .2355B .2125 -.0085 .2210 47 421 ---- .2420B .2015A .2420B .2190 -.0085 .2275 7 422 ---- .2485B .2080A .2480B .2255 -.0085 .2340 423 ---- .2550B .2140A .2550B .2315 -.0090 .2405 424 ---- .2620B .2205A .2615B .2385 -.0085 .2470 8 425 ---- .2685B .2265A .2680B .2450 -.0085 .2535 193 426 ---- .2755B .2330A .2745B .2515 -.0090 .2605 427 ---- .2830B .2390A .2825B .2585 -.0090 .2675 428 ---- .2900B .2455A .2900B .2655 -.0090 .2745 429 ---- .2970B .2520A .2965B .2725 -.0090 .2815 430 ---- .3045B .2590A .3035B .2795 -.0090 .2885 25 431 ---- .3120B .2655A .3115B .2865 -.0090 .2955 432 ---- .3195B .2725A .3190B .2940 -.0090 .3030 433 .2780 .3270B .2780 .3155B .3010 -.0095 1 .3105 434 ---- .3265B .2865A .3265B .3085 -.0090 .3175 435 ---- .3365B .2935A .3365B .3160 -.0090 .3250 11 436 ---- .3420B .3005A .3420B .3235 -.0095 .3330 440 ---- .3755B .3305A .3720B .3545 -.0095 .3640 4 445 ---- .4170B .3690A .4145B .3950 -.0090 .4040 1 450 ---- .4595B .4095A .4595B .4370 -.0090 .4460 7 455 ---- ---- .4570A .4570A .4805 -.0085 .4890 3 460 ---- ---- ---- ---- .5245 -.0090 .5335 4 465 ---- ---- ---- ---- .5700 -.0085 .5785 2 470 ---- .6350B .5845A .5845A .6165 -.0080 .6245 1 475 ---- ---- ---- ---- .6635 -.0080 .6715 2 480 ---- .7300B .6775A .6775A .7110 -.0075 .7185 2 485 ---- ---- ---- ---- .7590 -.0075 .7665 1 490 ---- .8260B .7725A .7725A .8070 -.0075 .8145 1 495 ---- ---- ---- ---- .8555 -.0075 .8630 1 500 ---- .9240B .8695A .8695A .9045 -.0075 .9120 1 505 ---- ---- ---- ---- .9535 -.0075 .9610 510 ---- ---- ---- ---- 1.0030 -.0070 1.0100 515 ---- ---- ---- ---- 1.0520 -.0075 1.0595 520 ---- ---- 1.0660A 1.0660A 1.1015 -.0075 1.1090 1 525 ---- ---- ---- ---- 1.1515 -.0070 1.1585 530 ---- ---- ---- ---- 1.2010 -.0070 1.2080 2 535 ---- ---- ---- ---- 1.2510 -.0065 1.2575 540 ---- ---- ---- ---- 1.3005 -.0070 1.3075 1 545 ---- ---- ---- ---- 1.3505 -.0070 1.3575 550 ---- ---- ---- ---- 1.4005 -.0065 1.4070 1 555 ---- ---- ---- ---- 1.4505 -.0065 1.4570 560 ---- ---- ---- ---- 1.5005 -.0065 1.5070 565 ---- ---- ---- ---- 1.5505 -.0065 1.5570 570 ---- ---- ---- ---- 1.6005 -.0065 1.6070 575 ---- ---- ---- ---- 1.6505 -.0065 1.6570 580 ---- ---- ---- ---- 1.7005 -.0065 1.7070 600 ---- ---- ---- ---- 1.9005 -.0065 1.9070 625 ---- ---- ---- ---- 2.1505 -.0065 2.1570 650 ---- ---- ---- ---- 2.4005 -.0065 2.4070 675 ---- ---- ---- ---- 2.6505 -.0065 2.6570 700 ---- ---- ---- ---- 2.9005 -.0065 2.9070 725 ---- ---- ---- ---- 3.1505 -.0065 3.1570 750 ---- ---- ---- ---- 3.4005 -.0065 3.4070 775 ---- ---- ---- ---- 3.6505 -.0065 3.6570 800 ---- ---- ---- ---- 3.9005 -.0065 3.9070 825 ---- ---- ---- ---- 4.1505 -.0065 4.1570 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 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0005 .0015 23 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0015 -.0005 .0020 255 ---- ---- ---- ---- .0020 -.0005 .0025 260 ---- ---- ---- ---- .0020 -.0005 .0025 65 265 ---- ---- ---- ---- .0025 -.0005 .0030 270 ---- ---- ---- ---- .0030 -.0005 .0035 275 ---- ---- ---- ---- .0035 UNCH .0035 1 280 ---- ---- ---- ---- .0040 UNCH .0040 285 ---- ---- ---- ---- .0045 UNCH .0045 290 ---- ---- ---- ---- .0050 -.0005 .0055 295 ---- ---- ---- ---- .0055 -.0005 .0060 50 300 ---- ---- ---- ---- .0065 UNCH .0065 2207 305 ---- ---- .0070A .0070A .0075 UNCH .0075 310 .0070 .0070 .0070 .0070 .0085 -.0005 1 .0090 20 315 ---- ---- .0095A .0095A .0095 -.0010 .0105 12 19 320 ---- ---- .0110A .0110A .0115 -.0005 .0120 119 325 ---- .0145B .0130A .0130A .0130 -.0010 .0140 420 330 ---- .0170B .0155A .0170B .0155 -.0010 .0165 71 335 ---- .0205B .0180A .0205B .0185 -.0015 .0200 10 36 340 ---- .0250B .0215A .0245B .0220 -.0015 .0235 33 345 ---- .0300B .0250A .0300B .0260 -.0020 .0280 66 350 .0330 .0355B .0300A .0300A .0310 -.0025 10 .0335 935 355 ---- .0425B .0355A .0425B .0370 -.0030 .0400 26 360 .0435 .0505B .0425A .0425A .0440 -.0035 1 .0475 149 365 ---- .0595B .0505A .0595B .0525 -.0035 .0560 20 370 .0630 .0705B .0590A .0590A .0625 -.0035 1 .0660 5 174 375 ---- .0830B .0695A .0830B .0735 -.0045 .0780 49 380 ---- .0970B .0815A .0970B .0865 -.0045 .0910 35 385 ---- .1125B .0945A .1125B .1010 -.0050 .1060 100 389 ---- .1265B .1065A .1265B .1140 -.0050 .1190 390 ---- .1300B .1095A .1300B .1175 -.0050 .1225 514 391 ---- .1340B .1130A .1340B .1205 -.0060 .1265 392 ---- .1380B .1165A .1375B .1245 -.0055 .1300 393 ---- .1420B .1200A .1420B .1280 -.0055 .1335 394 ---- .1460B .1235A .1455B .1315 -.0060 .1375 395 ---- .1505B .1265A .1505B .1355 -.0060 .1415 51 396 ---- .1540B .1305A .1535B .1395 -.0060 .1455 397 ---- .1585B .1345A .1580B .1435 -.0060 .1495 398 ---- .1630B .1380A .1625B .1475 -.0065 .1540 399 ---- .1675B .1420A .1675B .1515 -.0065 .1580 400 ---- .1725B .1460A .1725B .1560 -.0065 .1625 417 401 ---- .1765B .1500A .1765B .1605 -.0065 .1670 402 ---- .1810B .1540A .1810B .1650 -.0065 .1715 403 ---- .1860B .1585A .1860B .1695 -.0065 .1760 404 ---- .1910B .1630A .1910B .1740 -.0070 .1810 405 ---- .1955B .1670A .1955B .1785 -.0070 .1855 57 406 ---- .2010B .1715A .2010B .1835 -.0070 .1905 407 ---- .2060B .1760A .2060B .1885 -.0070 .1955 408 ---- .2110B .1810A .2110B .1935 -.0070 .2005 409 ---- .2165B .1855A .2165B .1985 -.0070 .2055 410 ---- .2225B .1900A .2225B .2035 -.0075 20 .2110 39 411 ---- .2270B .1950A .2270B .2085 -.0075 .2160 412 ---- .2325B .2000A .2325B .2140 -.0075 .2215 413 ---- .2385B .2050A .2385B .2190 -.0080 .2270 414 ---- .2440B .2100A .2440B .2245 -.0080 .2325 415 ---- .2500B .2155A .2500B .2300 -.0080 .2380 14 416 ---- .2555B .2205A .2555B .2355 -.0080 .2435 417 ---- .2615B .2260A .2610B .2415 -.0080 .2495 418 ---- .2675B .2315A .2675B .2470 -.0080 .2550 419 ---- .2735B .2370A .2735B .2530 -.0080 .2610 420 ---- .2800B .2425A .2800B .2590 -.0080 .2670 1 62 421 ---- .2860B .2480A .2860B .2650 -.0080 .2730 422 ---- .2925B .2540A .2925B .2710 -.0085 .2795 423 ---- .2990B .2600A .2990B .2775 -.0080 .2855 424 ---- .3050B .2655A .3050B .2835 -.0080 .2915 425 ---- .3120B .2720A .3120B .2900 -.0080 .2980 520 426 ---- .3185B .2780A .3185B .2965 -.0080 .3045 427 ---- .3250B .2845A .3250B .3030 -.0080 .3110 428 ---- .3320B .2905A .3320B .3095 -.0080 .3175 429 ---- .3385B .2970A .3385B .3160 -.0080 .3240 430 ---- .3455B .3035A .3450B .3230 -.0080 .3310 18 435 ---- .3810B .3365A .3800B .3575 -.0080 .3655 440 ---- .4130B .3720A .4130B .3935 -.0080 .4015 445 ---- .4510B .4080A .4510B .4310 -.0080 .4390 8 450 ---- .4885B .4460A .4885B .4700 -.0080 .4780 455 ---- .5295B .4850A .5295B .5105 -.0080 .5185 460 ---- .5740B .5305A .5740B .5520 -.0080 .5600 465 ---- .6180B .5720A .6180B .5945 -.0080 .6025 470 ---- .6555B .6095A .6095A .6380 -.0080 .6460 1 475 ---- ---- ---- ---- .6825 -.0080 .6905 480 ---- .7455B .6975A .6975A .7275 -.0080 .7355 3 485 ---- ---- ---- ---- .7735 -.0080 .7815 490 ---- .8380B .7880A .7880A .8200 -.0075 .8275 5 495 ---- ---- ---- ---- .8670 -.0075 .8745 1 500 ---- .9325B .8810A .8810A .9140 -.0075 .9215 4 505 ---- ---- ---- ---- .9620 -.0075 .9695 510 ---- ---- ---- ---- 1.0100 -.0070 1.0170 515 ---- ---- ---- ---- 1.0580 -.0075 1.0655 520 ---- 1.1255B 1.0720A 1.0720A 1.1065 -.0075 1.1140 6 525 ---- ---- ---- ---- 1.1555 -.0070 1.1625 530 ---- 1.2235B 1.1695A 1.1695A 1.2045 -.0070 1.2115 2 535 ---- ---- ---- ---- 1.2535 -.0070 1.2605 540 ---- 1.3220B 1.2675A 1.2675A 1.3030 -.0065 1.3095 3 545 ---- ---- ---- ---- 1.3520 -.0070 1.3590 550 ---- ---- ---- ---- 1.4015 -.0070 1.4085 555 ---- ---- ---- ---- 1.4515 -.0065 1.4580 560 ---- ---- ---- ---- 1.5010 -.0065 1.5075 1 565 ---- ---- ---- ---- 1.5505 -.0070 1.5575 570 ---- ---- ---- ---- 1.6005 -.0065 1.6070 3 575 ---- ---- ---- ---- 1.6505 -.0065 1.6570 580 ---- ---- ---- ---- 1.7005 -.0065 1.7070 600 ---- ---- ---- ---- 1.9005 -.0065 1.9070 625 ---- ---- ---- ---- 2.1505 -.0065 2.1570 650 ---- ---- ---- ---- 2.4005 -.0065 2.4070 675 ---- ---- ---- ---- 2.6505 -.0065 2.6570 700 ---- ---- ---- ---- 2.9005 -.0065 2.9070 725 ---- ---- ---- ---- 3.1505 -.0065 3.1570 750 ---- ---- ---- ---- 3.4005 -.0065 3.4070 775 ---- ---- ---- ---- 3.6505 -.0065 3.6570 800 ---- ---- ---- ---- 3.9005 -.0065 3.9070 825 ---- ---- ---- ---- 4.1505 -.0065 4.1570 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 UNCH .0035 255 ---- ---- ---- ---- .0040 UNCH .0040 10 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 -.0005 .0055 275 ---- ---- ---- ---- .0055 -.0005 .0060 4 280 ---- ---- ---- ---- .0060 -.0005 .0065 4 285 ---- ---- ---- ---- .0070 -.0005 .0075 290 ---- ---- ---- ---- .0075 -.0010 .0085 295 ---- ---- ---- ---- .0090 -.0005 .0095 5 5 300 ---- ---- ---- ---- .0100 -.0010 .0110 305 ---- ---- ---- ---- .0115 -.0010 .0125 310 ---- ---- ---- ---- .0135 -.0010 .0145 3 315 ---- ---- .0165A .0165A .0160 -.0010 .0170 18 320 ---- .0205B .0190A .0205B .0190 -.0010 .0200 1 39 325 ---- .0240B .0220A .0240B .0220 -.0015 .0235 330 ---- .0285B .0255A .0285B .0260 -.0015 .0275 335 ---- .0335B .0300A .0335B .0305 -.0020 .0325 25 340 ---- .0390B .0350A .0390B .0360 -.0015 .0375 1 345 ---- .0460B .0405A .0460B .0420 -.0020 .0440 350 .0470 .0535B .0470 .0510B .0490 -.0025 1 .0515 10 355 ---- .0625B .0545A .0625B .0570 -.0025 .0595 10 360 ---- .0720B .0630A .0720B .0660 -.0030 .0690 10 365 ---- .0835B .0730A .0835B .0765 -.0030 .0795 10 370 ---- .0960B .0840A .0955B .0880 -.0035 .0915 375 ---- .1100B .0965A .1100B .1010 -.0040 .1050 3 380 ---- .1255B .1105A .1255B .1155 -.0045 .1200 385 ---- .1430B .1255A .1430B .1320 -.0045 .1365 50 390 ---- .1620B .1420A .1620B .1495 -.0050 .1545 6 395 ---- .1825B .1605A .1825B .1690 -.0055 .1745 400 ---- .2050B .1805A .2045B .1905 -.0055 .1960 46 405 ---- .2295B .2025A .2295B .2135 -.0060 .2195 9 410 ---- .2555B .2260A .2545B .2380 -.0065 .2445 150 415 ---- .2830B .2515A .2830B .2645 -.0070 .2715 110 420 ---- .3125B .2785A .3125B .2930 -.0070 .3000 11 425 ---- .3435B .3070A .3430B .3230 -.0075 .3305 430 ---- .3760B .3375A .3760B .3545 -.0075 .3620 435 ---- .4105B .3695A .4090B .3880 -.0075 .3955 440 ---- .4460B .4030A .4445B .4225 -.0080 .4305 1 445 ---- .4760B .4390A .4760B .4585 -.0080 .4665 450 ---- .5135B .4750A .5135B .4960 -.0080 .5040 455 ---- .5550B .5125A .5550B .5350 -.0075 .5425 460 ---- .5955B .5510A .5930B .5745 -.0080 .5825 465 ---- .6355B .5910A .6330B .6155 -.0075 .6230 470 ---- .6790B .6315A .6790B .6570 -.0080 .6650 475 ---- .7215B .6780A .7215B .6995 -.0080 .7075 480 ---- .7600B .7160A .7160A .7430 -.0075 .7505 485 ---- ---- .7725A .7725A .7870 -.0080 .7950 490 ---- .8490B .8030A .8030A .8315 -.0080 .8395 495 ---- ---- ---- ---- .8770 -.0075 .8845 500 ---- .9405B .8930A .8930A .9225 -.0080 .9305 505 ---- ---- ---- ---- .9690 -.0075 .9765 510 ---- ---- ---- ---- 1.0155 -.0080 1.0235 515 ---- ---- ---- ---- 1.0625 -.0080 1.0705 520 ---- 1.1290B 1.0790A 1.0790A 1.1100 -.0075 1.1175 525 ---- ---- ---- ---- 1.1575 -.0080 1.1655 530 ---- 1.2250B 1.1740A 1.1740A 1.2055 -.0080 1.2135 535 ---- ---- ---- ---- 1.2540 -.0075 1.2615 540 ---- 1.3220B 1.2700A 1.2700A 1.3025 -.0075 1.3100 545 ---- ---- ---- ---- 1.3510 -.0075 1.3585 550 ---- 1.4195B 1.3675A 1.3675A 1.4000 -.0075 1.4075 555 ---- ---- ---- ---- 1.4490 -.0075 1.4565 560 ---- 1.5180B 1.4650A 1.4650A 1.4985 -.0075 1.5060 565 ---- ---- ---- ---- 1.5475 -.0075 1.5550 570 ---- ---- 1.5635A 1.5635A 1.5970 -.0075 1.6045 575 ---- ---- ---- ---- 1.6465 -.0075 1.6540 580 ---- ---- ---- ---- 1.6965 -.0070 1.7035 600 ---- ---- ---- ---- 1.8960 -.0070 1.9030 625 ---- ---- ---- ---- 2.1460 -.0070 2.1530 650 ---- ---- ---- ---- 2.3960 -.0070 2.4030 675 ---- ---- ---- ---- 2.6460 -.0070 2.6530 700 ---- ---- ---- ---- 2.8960 -.0070 2.9030 725 ---- ---- ---- ---- 3.1460 -.0070 3.1530 750 ---- ---- ---- ---- 3.3960 -.0070 3.4030 775 ---- ---- ---- ---- 3.6460 -.0070 3.6530 800 ---- ---- ---- ---- 3.8960 -.0070 3.9030 825 ---- ---- ---- ---- 4.1460 -.0070 4.1530 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0065 UNCH .0065 1000 265 ---- ---- ---- ---- .0070 -.0005 .0075 2 270 ---- ---- ---- ---- .0080 -.0005 .0085 400 275 ---- ---- ---- ---- .0090 UNCH .0090 10 280 .0085 .0085 .0085 .0085 .0100 -.0005 1 .0105 285 ---- ---- ---- ---- .0115 -.0005 .0120 2 290 ---- ---- ---- ---- .0130 -.0005 .0135 295 ---- ---- ---- ---- .0145 -.0010 .0155 300 ---- ---- ---- ---- .0165 -.0010 .0175 420 305 ---- ---- .0200A .0200A .0195 -.0010 .0205 2 310 ---- ---- .0225A .0225A .0225 -.0010 .0235 2000 315 .0260 .0275B .0260 .0260A .0260 -.0010 4 .0270 12 320 ---- .0320B .0300A .0300A .0300 -.0015 .0315 325 ---- .0370B .0340A .0370B .0345 -.0015 .0360 15 330 ---- .0430B .0395A .0430B .0400 -.0015 .0415 8 335 ---- .0495B .0450A .0495B .0460 -.0020 .0480 4 340 ---- .0570B .0515A .0570B .0530 -.0020 .0550 345 ---- .0650B .0590A .0645B .0605 -.0025 .0630 350 ---- .0745B .0670A .0745B .0695 -.0025 .0720 1315 355 ---- .0850B .0765A .0850B .0790 -.0025 .0815 360 ---- .0965B .0870A .0960B .0900 -.0025 .0925 8 365 ---- .1095B .0985A .1095B .1020 -.0030 .1050 370 ---- .1235B .1105A .1235B .1150 -.0035 .1185 375 ---- .1390B .1245A .1385B .1300 -.0035 .1335 75 380 ---- .1560B .1395A .1560B .1460 -.0035 .1495 1 4 385 ---- .1745B .1560A .1740B .1630 -.0045 .1675 20 390 ---- .1945B .1735A .1945B .1820 -.0045 .1865 11 395 ---- .2160B .1930A .2155B .2025 -.0050 .2075 2 400 ---- .2390B .2140A .2385B .2245 -.0055 .2300 84 405 ---- .2635B .2365A .2635B .2480 -.0060 .2540 10 410 ---- .2895B .2605A .2890B .2735 -.0060 .2795 250 415 ---- .3175B .2865A .3170B .3005 -.0060 .3065 2 420 ---- .3465B .3135A .3465B .3285 -.0065 .3350 9 425 ---- .3775B .3420A .3770B .3585 -.0065 .3650 34 430 ---- .4095B .3720A .4090B .3895 -.0065 .3960 435 ---- .4430B .4035A .4425B .4220 -.0070 .4290 7 440 ---- .4775B .4365A .4765B .4560 -.0070 .4630 10 10 445 ---- .5135B .4705A .5125B .4910 -.0070 .4980 450 ---- .5505B .5060A .5500B .5270 -.0075 .5345 455 ---- .5835B .5435A .5835B .5640 -.0075 .5715 460 ---- .6200B .5810A .6200B .6025 -.0075 .6100 465 ---- .6620B .6190A .6595B .6420 -.0075 .6495 470 ---- .7035B .6585A .7035B .6820 -.0080 .6900 475 ---- .7430B .6990A .7405B .7230 -.0080 .7310 480 ---- .7805B .7400A .7805B .7650 -.0080 .7730 485 ---- .8195B .7960A .8195B .8075 -.0080 .8155 490 ---- .8670B .8245A .8670B .8505 -.0080 .8585 495 ---- ---- .8820A .8820A .8945 -.0080 .9025 500 ---- .9560B .9115A .9115A .9390 -.0075 .9465 505 ---- ---- ---- ---- .9840 -.0075 .9915 510 ---- ---- ---- ---- 1.0295 -.0075 1.0370 515 ---- ---- ---- ---- 1.0750 -.0075 1.0825 520 ---- 1.1395B 1.0920A 1.0920A 1.1215 -.0075 1.1290 525 ---- ---- ---- ---- 1.1680 -.0075 1.1755 530 ---- 1.2335B 1.1850A 1.1850A 1.2150 -.0075 1.2225 535 ---- ---- ---- ---- 1.2620 -.0075 1.2695 540 ---- 1.3285B 1.2790A 1.2790A 1.3100 -.0070 1.3170 545 ---- ---- ---- ---- 1.3575 -.0075 1.3650 550 ---- 1.4245B 1.3745A 1.3745A 1.4055 -.0075 1.4130 555 ---- ---- ---- ---- 1.4540 -.0075 1.4615 560 ---- 1.5215B 1.4710A 1.4710A 1.5025 -.0075 1.5100 565 ---- ---- ---- ---- 1.5510 -.0075 1.5585 570 ---- 1.6195B 1.5680A 1.5680A 1.6000 -.0075 1.6075 575 ---- ---- ---- ---- 1.6490 -.0075 1.6565 580 ---- 1.7175B 1.6655A 1.6655A 1.6985 -.0070 1.7055 600 ---- ---- ---- ---- 1.8965 -.0070 1.9035 625 ---- ---- ---- ---- 2.1460 -.0070 2.1530 650 ---- ---- ---- ---- 2.3960 -.0070 2.4030 675 ---- ---- ---- ---- 2.6460 -.0070 2.6530 700 ---- ---- ---- ---- 2.8960 -.0070 2.9030 725 ---- ---- ---- ---- 3.1460 -.0070 3.1530 750 ---- ---- ---- ---- 3.3960 -.0070 3.4030 775 ---- ---- ---- ---- 3.6460 -.0070 3.6530 800 ---- ---- ---- ---- 3.8960 -.0070 3.9030 825 ---- ---- ---- ---- 4.1460 -.0070 4.1530 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 -.0005 .0040 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0010 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- ---- ---- .0070 -.0010 .0080 260 ---- ---- .0090A .0090A .0080 -.0015 .0095 265 ---- ---- .0100A .0100A .0095 -.0010 .0105 1 270 ---- ---- .0115A .0115A .0105 -.0015 .0120 275 ---- ---- ---- ---- .0125 -.0010 .0135 280 ---- ---- ---- ---- .0140 -.0010 .0150 285 ---- ---- ---- ---- .0160 -.0010 .0170 290 ---- ---- ---- ---- .0185 -.0010 .0195 1 295 ---- ---- ---- ---- .0210 -.0010 .0220 300 ---- ---- .0240A .0240A .0240 -.0010 .0250 1 305 ---- ---- .0275A .0275A .0275 -.0005 .0280 310 ---- ---- .0315A .0315A .0310 -.0010 .0320 1 315 ---- ---- .0355A .0355A .0355 -.0010 .0365 16 320 ---- .0420B .0405A .0405A .0405 -.0010 .0415 5 325 ---- .0480B .0460A .0475B .0460 -.0010 .0470 54 330 ---- .0550B .0520A .0545B .0525 -.0010 .0535 1 335 ---- .0630B .0590A .0620B .0600 -.0010 .0610 340 ---- .0715B .0670A .0710B .0680 -.0015 .0695 312 345 ---- .0810B .0755A .0805B .0765 -.0020 .0785 350 ---- .0915B .0850A .0910B .0865 -.0025 .0890 200 355 ---- .1030B .0955A .1030B .0975 -.0025 .1000 360 ---- .1160B .1070A .1155B .1095 -.0030 .1125 365 ---- .1300B .1195A .1295B .1230 -.0035 .1265 370 ---- .1450B .1330A .1440B .1375 -.0035 .1410 375 ---- .1615B .1480A .1610B .1530 -.0040 .1570 380 ---- .1795B .1640A .1790B .1700 -.0045 .1745 385 ---- .1990B .1815A .1985B .1885 -.0045 .1930 390 ---- .2195B .2000A .2190B .2080 -.0050 .2130 10 395 ---- .2415B .2200A .2410B .2290 -.0055 .2345 400 ---- .2650B .2415A .2645B .2515 -.0060 .2575 20 405 ---- .2895B .2645A .2895B .2755 -.0060 .2815 4 410 ---- .3160B .2890A .3145B .3005 -.0065 .3070 4 415 ---- .3435B .3145A .3420B .3270 -.0065 .3335 420 ---- .3725B .3420A .3705B .3550 -.0070 .3620 425 ---- .4030B .3700A .4015B .3845 -.0070 .3915 4 430 ---- .4345B .4000A .4340B .4150 -.0075 .4225 435 ---- .4670B .4310A .4660B .4470 -.0075 .4545 440 ---- .5010B .4635A .4990B .4805 -.0075 .4880 445 ---- .5365B .4970A .5365B .5150 -.0075 .5225 8 450 ---- .5725B .5315A .5720B .5505 -.0075 .5580 455 ---- .6100B .5670A .6075B .5870 -.0075 .5945 460 ---- .6360B .6055A .6055A .6245 -.0075 .6320 465 ---- .6750B .6430A .6430A .6630 -.0075 .6705 470 ---- .7150B .6815A .6815A .7020 -.0080 .7100 475 ---- .7555B .7210A .7210A .7425 -.0075 .7500 480 ---- .7970B .7610A .7610A .7830 -.0080 .7910 485 ---- ---- ---- ---- .8245 -.0080 .8325 490 ---- .8815B .8435A .8435A .8670 -.0080 .8750 495 ---- ---- ---- ---- .9095 -.0080 .9175 500 ---- .9690B .9290A .9290A .9530 -.0080 .9610 505 ---- ---- ---- ---- .9970 -.0080 1.0050 510 ---- ---- ---- ---- 1.0415 -.0080 1.0495 515 ---- ---- ---- ---- 1.0860 -.0080 1.0940 520 ---- 1.1490B 1.1055A 1.1055A 1.1315 -.0080 1.1395 525 ---- ---- ---- ---- 1.1770 -.0080 1.1850 530 ---- 1.2410B 1.1965A 1.1965A 1.2230 -.0080 1.2310 535 ---- ---- ---- ---- 1.2695 -.0080 1.2775 540 ---- 1.3345B 1.2890A 1.2890A 1.3160 -.0085 1.3245 545 ---- ---- ---- ---- 1.3630 -.0085 1.3715 550 ---- 1.4295B 1.3825A 1.3825A 1.4105 -.0080 1.4185 1 555 ---- ---- ---- ---- 1.4580 -.0085 1.4665 560 ---- 1.5250B 1.4775A 1.4775A 1.5060 -.0080 1.5140 565 ---- ---- ---- ---- 1.5540 -.0080 1.5620 570 ---- 1.6215B 1.5735A 1.5735A 1.6020 -.0085 1.6105 575 ---- ---- ---- ---- 1.6505 -.0085 1.6590 580 ---- 1.7190B 1.6700A 1.6700A 1.6995 -.0080 1.7075 600 ---- 1.9150B 1.8650A 1.8650A 1.8955 -.0080 1.9035 625 ---- ---- ---- ---- 2.1435 -.0080 2.1515 650 ---- ---- ---- ---- 2.3935 -.0080 2.4015 675 ---- ---- ---- ---- 2.6435 -.0080 2.6515 700 ---- ---- ---- ---- 2.8935 -.0080 2.9015 725 ---- ---- ---- ---- 3.1435 -.0080 3.1515 750 ---- ---- ---- ---- 3.3935 -.0080 3.4015 775 ---- ---- ---- ---- 3.6435 -.0080 3.6515 800 ---- ---- ---- ---- 3.8935 -.0080 3.9015 825 ---- ---- ---- ---- 4.1435 -.0080 4.1515 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0010 .0025 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0040 -.0015 .0055 230 ---- ---- ---- ---- .0045 -.0015 .0060 235 ---- ---- ---- ---- .0055 -.0015 .0070 240 ---- ---- ---- ---- .0065 -.0015 .0080 245 ---- ---- ---- ---- .0075 -.0015 .0090 250 ---- ---- ---- ---- .0085 -.0015 .0100 255 ---- ---- ---- ---- .0100 -.0015 .0115 260 ---- ---- ---- ---- .0110 -.0020 .0130 265 ---- ---- ---- ---- .0130 -.0015 .0145 270 ---- ---- ---- ---- .0145 -.0020 .0165 275 ---- ---- ---- ---- .0165 -.0015 .0180 280 ---- ---- ---- ---- .0190 -.0015 .0205 285 ---- ---- ---- ---- .0215 -.0015 .0230 290 ---- ---- ---- ---- .0245 -.0010 .0255 295 ---- ---- ---- ---- .0280 -.0010 .0290 300 ---- ---- ---- ---- .0320 -.0005 .0325 305 ---- ---- ---- ---- .0360 -.0005 .0365 310 ---- ---- .0410A .0410A .0410 -.0005 .0415 8 315 ---- ---- .0465A .0465A .0465 -.0005 .0470 320 ---- ---- .0525A .0525A .0525 -.0005 .0530 325 ---- .0605B .0590A .0605B .0595 -.0005 .0600 1 51 330 ---- .0685B .0660A .0685B .0670 -.0005 .0675 5 335 ---- .0775B .0745A .0775B .0750 -.0010 .0760 340 ---- .0870B .0835A .0870B .0845 -.0010 .0855 345 ---- .0980B .0930A .0980B .0945 -.0015 .0960 350 ---- .1100B .1040A .1100B .1055 -.0020 .1075 355 ---- .1225B .1160A .1225B .1175 -.0030 .1205 360 ---- .1365B .1285A .1365B .1305 -.0035 .1340 365 ---- .1495B .1425A .1495B .1450 -.0035 .1485 370 ---- .1650B .1585A .1650B .1605 -.0040 .1645 375 ---- .1825B .1745A .1825B .1770 -.0045 .1815 380 ---- .2010B .1920A .2010B .1950 -.0050 .2000 385 ---- .2210B .2105A .2210B .2145 -.0045 .2190 390 ---- .2420B .2300A .2420B .2350 -.0050 .2400 395 ---- .2645B .2510A .2645B .2565 -.0050 .2615 400 ---- .2880B .2735A .2880B .2795 -.0050 .2845 405 ---- .3130B .2970A .3130B .3035 -.0055 .3090 10 20 410 ---- .3395B .3210A .3395B .3290 -.0055 .3345 415 ---- .3670B .3475A .3670B .3555 -.0055 .3610 40 420 ---- .3960B .3745A .3960B .3830 -.0065 .3895 425 ---- .4260B .4025A .4260B .4120 -.0065 .4185 430 ---- .4570B .4320A .4570B .4425 -.0065 .4490 435 ---- .4815B .4625A .4625A .4740 -.0070 .4810 440 ---- .5150B .4950A .4950A .5070 -.0065 .5135 10 445 ---- .5490B .5275A .5275A .5410 -.0065 .5475 450 ---- .5845B .5615A .5615A .5755 -.0070 .5825 455 ---- .6210B .5965A .5965A .6115 -.0070 .6185 460 ---- .6580B .6325A .6325A .6485 -.0070 .6555 465 ---- .6965B .6690A .6690A .6860 -.0070 .6930 470 ---- .7355B .7070A .7070A .7245 -.0075 .7320 475 ---- .7750B .7455A .7455A .7635 -.0075 .7710 480 ---- .8155B .7845A .7845A .8035 -.0075 .8110 485 ---- .8545B .8245A .8245A .8440 -.0080 .8520 490 ---- .8990B .8655A .8655A .8850 -.0085 .8935 495 ---- ---- ---- ---- .9270 -.0085 .9355 500 ---- .9845B .9485A .9485A .9695 -.0085 .9780 505 ---- ---- ---- ---- 1.0125 -.0085 1.0210 510 ---- ---- ---- ---- 1.0560 -.0085 1.0645 515 ---- ---- ---- ---- 1.1000 -.0085 1.1085 520 ---- 1.1610B 1.1215A 1.1215A 1.1445 -.0085 1.1530 525 ---- ---- ---- ---- 1.1895 -.0085 1.1980 530 ---- 1.2520B 1.2110A 1.2110A 1.2345 -.0085 1.2430 535 ---- ---- ---- ---- 1.2800 -.0090 1.2890 540 ---- 1.3440B 1.3020A 1.3020A 1.3260 -.0090 1.3350 545 ---- ---- ---- ---- 1.3725 -.0085 1.3810 550 ---- 1.4370B 1.3940A 1.3940A 1.4190 -.0085 1.4275 555 ---- ---- ---- ---- 1.4660 -.0085 1.4745 560 ---- 1.5315B 1.4875A 1.4875A 1.5135 -.0080 1.5215 565 ---- ---- ---- ---- 1.5605 -.0085 1.5690 570 ---- 1.6270B 1.5820A 1.5820A 1.6085 -.0080 1.6165 575 ---- ---- ---- ---- 1.6560 -.0085 1.6645 580 ---- 1.7230B 1.6770A 1.6770A 1.7045 -.0080 1.7125 600 ---- 1.9170B 1.8700A 1.8700A 1.8985 -.0080 1.9065 625 ---- ---- ---- ---- 2.1445 -.0080 2.1525 650 ---- ---- ---- ---- 2.3935 -.0080 2.4015 675 ---- ---- ---- ---- 2.6435 -.0080 2.6515 700 ---- ---- ---- ---- 2.8935 -.0080 2.9015 725 ---- ---- ---- ---- 3.1435 -.0080 3.1515 750 ---- ---- ---- ---- 3.3935 -.0080 3.4015 775 ---- ---- ---- ---- 3.6435 -.0080 3.6515 800 ---- ---- ---- ---- 3.8935 -.0080 3.9015 825 ---- ---- ---- ---- 4.1435 -.0080 4.1515 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0075 UNCH .0075 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0095 UNCH .0095 240 ---- ---- ---- ---- .0105 UNCH .0105 245 ---- ---- ---- ---- .0120 UNCH .0120 250 ---- ---- ---- ---- .0135 +.0005 .0130 255 ---- ---- ---- ---- .0150 UNCH .0150 260 ---- ---- ---- ---- .0165 UNCH .0165 265 ---- ---- ---- ---- .0180 -.0005 .0185 270 ---- ---- ---- ---- .0200 -.0005 .0205 275 ---- ---- ---- ---- .0225 -.0005 .0230 280 ---- ---- ---- ---- .0250 -.0010 .0260 285 ---- ---- ---- ---- .0280 -.0010 .0290 1 290 ---- ---- ---- ---- .0315 -.0010 .0325 5 295 ---- ---- ---- ---- .0350 -.0015 .0365 4 300 ---- ---- .0405A .0405A .0395 -.0015 .0410 25 305 ---- ---- .0455A .0455A .0450 -.0010 .0460 4 310 ---- ---- .0510A .0510A .0505 -.0010 .0515 3 3 315 ---- ---- .0570A .0570A .0570 -.0010 .0580 4 320 ---- .0655B .0635A .0635A .0645 -.0005 .0650 5 1 325 ---- .0735B .0710A .0735B .0720 -.0010 .0730 50 330 ---- .0825B .0795A .0825B .0810 -.0005 .0815 1 335 ---- .0920B .0885A .0920B .0905 -.0005 .0910 1 340 ---- .1030B .0985A .1030B .1005 -.0010 .1015 1 10 345 ---- .1145B .1090A .1145B .1115 -.0015 .1130 350 .1260 .1270B .1210A .1210A .1235 -.0020 7 .1255 150 355 ---- .1410B .1335A .1410B .1365 -.0025 .1390 360 ---- .1555B .1475A .1555B .1505 -.0030 .1535 1 2 365 ---- ---- .1620A .1620A .1655 -.0035 .1690 370 ---- ---- .1805A .1805A .1815 -.0040 .1855 4 375 ---- .2035B .1970A .2035B .1985 -.0045 .2030 380 ---- .2230B .2150A .2230B .2165 -.0055 .2220 385 ---- .2430B .2340A .2430B .2360 -.0055 .2415 390 ---- .2645B .2540A .2645B .2570 -.0055 .2625 395 ---- .2875B .2755A .2875B .2790 -.0060 .2850 400 ---- .3115B .2980A .3115B .3020 -.0065 .3085 405 ---- .3365B .3220A .3365B .3265 -.0065 .3330 20 410 ---- .3630B .3470A .3630B .3520 -.0065 .3585 50 51 415 ---- .3905B .3730A .3905B .3785 -.0070 .3855 420 ---- .4190B .4005A .4190B .4065 -.0070 .4135 1 425 ---- .4490B .4290A .4490B .4360 -.0065 .4425 430 ---- .4800B .4585A .4800B .4660 -.0070 .4730 435 ---- .5120B .4890A .5120B .4975 -.0070 .5045 440 ---- .5375B .5215A .5215A .5300 -.0070 .5370 445 ---- .5715B .5540A .5540A .5635 -.0065 .5700 450 ---- .6065B .5875A .5875A .5980 -.0065 .6045 455 ---- .6425B .6220A .6220A .6335 -.0065 .6400 460 ---- .6790B .6575A .6575A .6700 -.0065 .6765 465 ---- .7165B .6940A .6940A .7070 -.0065 .7135 470 ---- .7550B .7310A .7310A .7445 -.0070 .7515 475 ---- .7940B .7690A .7690A .7835 -.0070 .7905 480 ---- .8340B .8075A .8075A .8225 -.0075 .8300 2 485 ---- .8745B .8465A .8465A .8625 -.0075 .8700 490 ---- .9160B .8865A .8865A .9035 -.0075 .9110 495 ---- ---- .9275A .9275A .9445 -.0080 .9525 500 ---- 1.0000B .9685A .9685A .9865 -.0080 .9945 505 ---- ---- ---- ---- 1.0285 -.0085 1.0370 510 ---- ---- ---- ---- 1.0715 -.0085 1.0800 515 ---- ---- ---- ---- 1.1150 -.0085 1.1235 520 ---- 1.1740B 1.1385A 1.1385A 1.1585 -.0085 1.1670 525 ---- ---- ---- ---- 1.2030 -.0085 1.2115 530 ---- 1.2635B 1.2265A 1.2265A 1.2475 -.0085 1.2560 535 ---- ---- ---- ---- 1.2925 -.0085 1.3010 540 ---- 1.3545B 1.3160A 1.3160A 1.3380 -.0085 1.3465 545 ---- ---- ---- ---- 1.3835 -.0085 1.3920 550 ---- 1.4465B 1.4065A 1.4065A 1.4295 -.0085 1.4380 555 ---- ---- ---- ---- 1.4760 -.0080 1.4840 560 ---- 1.5395B 1.4985A 1.4985A 1.5225 -.0080 1.5305 565 ---- ---- ---- ---- 1.5690 -.0085 1.5775 570 ---- 1.6335B 1.5920A 1.5920A 1.6165 -.0080 1.6245 575 ---- ---- ---- ---- 1.6635 -.0080 1.6715 580 ---- 1.7285B 1.6860A 1.6860A 1.7110 -.0080 1.7190 600 ---- 1.9210B 1.8770A 1.8770A 1.9030 -.0080 1.9110 2 625 ---- ---- ---- ---- 2.1465 -.0085 2.1550 650 ---- ---- ---- ---- 2.3940 -.0080 2.4020 675 ---- ---- ---- ---- 2.6435 -.0080 2.6515 700 ---- ---- ---- ---- 2.8935 -.0080 2.9015 725 ---- ---- ---- ---- 3.1435 -.0080 3.1515 750 ---- ---- ---- ---- 3.3935 -.0080 3.4015 775 ---- ---- ---- ---- 3.6435 -.0080 3.6515 800 ---- ---- ---- ---- 3.8935 -.0080 3.9015 2 825 ---- ---- ---- ---- 4.1435 -.0080 4.1515 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0010 .0030 230 ---- ---- ---- ---- .0025 -.0010 .0035 235 ---- ---- ---- ---- .0030 -.0015 .0045 240 ---- ---- ---- ---- .0040 -.0015 .0055 245 ---- ---- ---- ---- .0050 -.0020 .0070 250 ---- ---- ---- ---- .0060 -.0025 .0085 1 255 ---- ---- ---- ---- .0075 -.0030 .0105 260 ---- ---- ---- ---- .0095 -.0030 .0125 265 ---- ---- ---- ---- .0115 -.0035 .0150 270 ---- ---- ---- ---- .0135 -.0040 .0175 275 ---- ---- ---- ---- .0165 -.0045 .0210 280 ---- ---- ---- ---- .0195 -.0050 .0245 285 ---- ---- ---- ---- .0235 -.0050 .0285 290 ---- ---- ---- ---- .0275 -.0055 .0330 295 ---- ---- ---- ---- .0325 -.0060 .0385 300 ---- ---- ---- ---- .0375 -.0065 .0440 305 ---- ---- ---- ---- .0435 -.0070 .0505 310 ---- ---- ---- ---- .0500 -.0075 .0575 315 ---- ---- ---- ---- .0575 -.0080 .0655 320 ---- ---- ---- ---- .0655 -.0085 .0740 325 ---- ---- ---- ---- .0745 -.0090 .0835 330 ---- ---- ---- ---- .0845 -.0090 .0935 1 1 335 ---- ---- ---- ---- .0950 -.0095 .1045 340 ---- ---- ---- ---- .1065 -.0095 .1160 345 ---- ---- ---- ---- .1190 -.0100 .1290 350 ---- ---- ---- ---- .1325 -.0100 .1425 355 ---- ---- ---- ---- .1470 -.0100 .1570 360 ---- ---- ---- ---- .1625 -.0105 .1730 365 ---- ---- ---- ---- .1790 -.0105 .1895 370 ---- ---- ---- ---- .1965 -.0105 .2070 375 ---- ---- ---- ---- .2150 -.0110 .2260 380 ---- ---- ---- ---- .2345 -.0110 .2455 385 ---- ---- ---- ---- .2550 -.0110 .2660 390 ---- ---- ---- ---- .2770 -.0110 .2880 395 ---- ---- ---- ---- .2995 -.0115 .3110 400 ---- ---- ---- ---- .3235 -.0115 .3350 405 ---- ---- ---- ---- .3485 -.0115 .3600 410 ---- ---- ---- ---- .3745 -.0115 .3860 415 ---- ---- ---- ---- .4015 -.0115 .4130 420 ---- ---- ---- ---- .4295 -.0115 .4410 425 ---- ---- ---- ---- .4585 -.0115 .4700 430 ---- ---- ---- ---- .4885 -.0115 .5000 435 ---- ---- ---- ---- .5195 -.0115 .5310 440 ---- ---- ---- ---- .5510 -.0120 .5630 445 ---- ---- ---- ---- .5840 -.0115 .5955 450 ---- ---- ---- ---- .6175 -.0120 .6295 455 ---- ---- ---- ---- .6520 -.0120 .6640 460 ---- ---- ---- ---- .6870 -.0120 .6990 465 ---- ---- ---- ---- .7230 -.0125 .7355 470 ---- ---- ---- ---- .7600 -.0120 .7720 475 ---- ---- ---- ---- .7975 -.0125 .8100 480 ---- ---- ---- ---- .8360 -.0120 .8480 485 ---- ---- ---- ---- .8745 -.0125 .8870 490 ---- ---- ---- ---- .9140 -.0125 .9265 495 ---- ---- ---- ---- .9545 -.0125 .9670 500 ---- ---- ---- ---- .9950 -.0125 1.0075 505 ---- ---- ---- ---- 1.0365 -.0125 1.0490 510 ---- ---- ---- ---- 1.0785 -.0125 1.0910 515 ---- ---- ---- ---- 1.1205 -.0125 1.1330 520 ---- ---- ---- ---- 1.1635 -.0125 1.1760 525 ---- ---- ---- ---- 1.2070 -.0125 1.2195 530 ---- ---- ---- ---- 1.2505 -.0125 1.2630 535 ---- ---- ---- ---- 1.2945 -.0125 1.3070 540 ---- ---- ---- ---- 1.3395 -.0120 1.3515 545 ---- ---- ---- ---- 1.3840 -.0125 1.3965 550 ---- ---- ---- ---- 1.4295 -.0125 1.4420 555 ---- ---- ---- ---- 1.4755 -.0120 1.4875 560 ---- ---- ---- ---- 1.5215 -.0120 1.5335 565 ---- ---- ---- ---- 1.5675 -.0125 1.5800 570 ---- ---- ---- ---- 1.6145 -.0120 1.6265 575 ---- ---- ---- ---- 1.6610 -.0120 1.6730 600 ---- ---- ---- ---- 1.9000 -.0110 1.9110 625 ---- ---- ---- ---- 2.1450 -.0100 2.1550 650 ---- ---- ---- ---- 2.3945 -.0090 2.4035 675 ---- ---- ---- ---- 2.6445 -.0090 2.6535 700 ---- ---- ---- ---- 2.8945 -.0090 2.9035 725 ---- ---- ---- ---- 3.1445 -.0090 3.1535 750 ---- ---- ---- ---- 3.3945 -.0090 3.4035 775 ---- ---- ---- ---- 3.6445 -.0090 3.6535 800 ---- ---- ---- ---- 3.8945 -.0090 3.9035 825 ---- ---- ---- ---- 4.1445 -.0090 4.1535 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 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0085 -.0005 .0090 255 ---- ---- ---- ---- .0100 -.0010 .0110 260 ---- ---- ---- ---- .0125 -.0010 .0135 265 ---- ---- ---- ---- .0150 -.0010 .0160 270 ---- ---- ---- ---- .0180 -.0015 .0195 275 ---- ---- ---- ---- .0210 -.0020 .0230 280 ---- ---- ---- ---- .0250 -.0020 .0270 285 ---- ---- ---- ---- .0295 -.0020 .0315 290 ---- ---- ---- ---- .0345 -.0020 .0365 295 ---- ---- ---- ---- .0400 -.0025 .0425 300 ---- ---- ---- ---- .0460 -.0030 .0490 305 ---- ---- ---- ---- .0530 -.0030 .0560 310 ---- ---- ---- ---- .0605 -.0035 .0640 315 ---- ---- ---- ---- .0690 -.0035 .0725 320 ---- ---- ---- ---- .0780 -.0040 .0820 325 ---- ---- ---- ---- .0875 -.0045 .0920 330 ---- ---- ---- ---- .0985 -.0045 .1030 335 ---- ---- ---- ---- .1100 -.0050 .1150 340 ---- ---- ---- ---- .1225 -.0050 .1275 345 ---- ---- ---- ---- .1360 -.0055 .1415 350 ---- ---- ---- ---- .1500 -.0060 .1560 355 ---- ---- ---- ---- .1655 -.0060 .1715 360 ---- ---- ---- ---- .1815 -.0065 .1880 365 ---- ---- ---- ---- .1990 -.0065 .2055 370 ---- ---- ---- ---- .2170 -.0070 .2240 375 ---- ---- ---- ---- .2365 -.0070 .2435 380 ---- ---- ---- ---- .2565 -.0075 .2640 385 ---- ---- ---- ---- .2775 -.0080 .2855 390 ---- ---- ---- ---- .3000 -.0080 .3080 395 ---- ---- ---- ---- .3230 -.0085 .3315 400 ---- ---- ---- ---- .3470 -.0085 .3555 405 ---- ---- ---- ---- .3725 -.0085 .3810 410 ---- ---- ---- ---- .3985 -.0090 .4075 415 ---- ---- ---- ---- .4255 -.0095 .4350 420 ---- ---- ---- ---- .4535 -.0095 .4630 425 ---- ---- ---- ---- .4825 -.0095 .4920 430 ---- ---- ---- ---- .5125 -.0095 .5220 435 ---- ---- ---- ---- .5435 -.0095 .5530 440 ---- ---- ---- ---- .5750 -.0100 .5850 445 ---- ---- ---- ---- .6075 -.0100 .6175 450 ---- ---- ---- ---- .6410 -.0100 .6510 455 ---- ---- ---- ---- .6750 -.0100 .6850 460 ---- ---- ---- ---- .7095 -.0105 .7200 465 ---- ---- ---- ---- .7450 -.0105 .7555 470 ---- ---- ---- ---- .7815 -.0105 .7920 475 ---- ---- ---- ---- .8185 -.0105 .8290 480 ---- ---- ---- ---- .8560 -.0105 .8665 485 ---- ---- ---- ---- .8945 -.0105 .9050 490 ---- ---- ---- ---- .9330 -.0110 .9440 495 ---- ---- ---- ---- .9725 -.0110 .9835 500 ---- ---- ---- ---- 1.0125 -.0110 1.0235 505 ---- ---- ---- ---- 1.0535 -.0105 1.0640 510 ---- ---- ---- ---- 1.0945 -.0105 1.1050 515 ---- ---- ---- ---- 1.1360 -.0105 1.1465 520 ---- ---- ---- ---- 1.1780 -.0105 1.1885 525 ---- ---- ---- ---- 1.2205 -.0105 1.2310 530 ---- ---- ---- ---- 1.2635 -.0105 1.2740 535 ---- ---- ---- ---- 1.3070 -.0105 1.3175 540 ---- ---- ---- ---- 1.3510 -.0105 1.3615 545 ---- ---- ---- ---- 1.3950 -.0105 1.4055 550 ---- ---- ---- ---- 1.4395 -.0105 1.4500 555 ---- ---- ---- ---- 1.4845 -.0105 1.4950 560 ---- ---- ---- ---- 1.5300 -.0100 1.5400 565 ---- ---- ---- ---- 1.5755 -.0105 1.5860 570 ---- ---- ---- ---- 1.6215 -.0105 1.6320 575 ---- ---- ---- ---- 1.6680 -.0100 1.6780 600 ---- ---- ---- ---- 1.9040 -.0095 1.9135 625 ---- ---- ---- ---- 2.1465 -.0090 2.1555 650 ---- ---- ---- ---- 2.3945 -.0090 2.4035 675 ---- ---- ---- ---- 2.6445 -.0090 2.6535 700 ---- ---- ---- ---- 2.8945 -.0090 2.9035 725 ---- ---- ---- ---- 3.1445 -.0090 3.1535 750 ---- ---- ---- ---- 3.3945 -.0090 3.4035 775 ---- ---- ---- ---- 3.6445 -.0090 3.6535 800 ---- ---- ---- ---- 3.8945 -.0090 3.9035 825 ---- ---- ---- ---- 4.1445 -.0090 4.1535 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 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 -.0010 .0070 240 ---- ---- ---- ---- .0075 -.0010 .0085 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0115 -.0015 .0130 255 ---- ---- ---- ---- .0135 -.0020 .0155 260 ---- ---- ---- ---- .0165 -.0020 .0185 265 ---- ---- ---- ---- .0195 -.0020 .0215 270 ---- ---- ---- ---- .0230 -.0025 .0255 275 ---- ---- ---- ---- .0270 -.0030 .0300 280 ---- ---- ---- ---- .0315 -.0030 .0345 285 ---- ---- ---- ---- .0365 -.0035 .0400 290 ---- ---- ---- ---- .0420 -.0040 .0460 295 ---- ---- ---- ---- .0485 -.0040 .0525 300 ---- ---- ---- ---- .0555 -.0040 .0595 305 ---- ---- ---- ---- .0630 -.0045 .0675 310 ---- ---- ---- ---- .0710 -.0055 .0765 315 ---- ---- ---- ---- .0800 -.0060 .0860 320 ---- ---- ---- ---- .0900 -.0060 .0960 325 ---- ---- ---- ---- .1005 -.0065 .1070 330 ---- ---- ---- ---- .1120 -.0070 .1190 335 ---- ---- ---- ---- .1245 -.0070 .1315 340 ---- ---- ---- ---- .1375 -.0075 .1450 345 ---- ---- ---- ---- .1515 -.0080 .1595 350 ---- ---- ---- ---- .1665 -.0085 .1750 355 ---- ---- ---- ---- .1825 -.0085 .1910 360 ---- ---- ---- ---- .1990 -.0095 .2085 365 ---- ---- ---- ---- .2170 -.0095 .2265 370 ---- ---- ---- ---- .2355 -.0100 .2455 375 ---- ---- ---- ---- .2555 -.0100 .2655 380 ---- ---- ---- ---- .2760 -.0105 .2865 385 ---- ---- ---- ---- .2975 -.0110 .3085 390 ---- ---- ---- ---- .3200 -.0115 .3315 395 ---- ---- ---- ---- .3435 -.0115 .3550 400 ---- ---- ---- ---- .3680 -.0120 .3800 405 ---- ---- ---- ---- .3935 -.0120 .4055 410 ---- ---- ---- ---- .4200 -.0120 .4320 415 ---- ---- ---- ---- .4470 -.0125 .4595 420 ---- ---- ---- ---- .4750 -.0125 .4875 425 ---- ---- ---- ---- .5040 -.0130 .5170 430 ---- ---- ---- ---- .5340 -.0125 .5465 435 ---- ---- ---- ---- .5645 -.0130 .5775 440 ---- ---- ---- ---- .5960 -.0130 .6090 445 ---- ---- ---- ---- .6285 -.0130 .6415 450 ---- ---- ---- ---- .6615 -.0130 .6745 455 ---- ---- ---- ---- .6955 -.0130 .7085 460 ---- ---- ---- ---- .7300 -.0130 .7430 465 ---- ---- ---- ---- .7650 -.0135 .7785 470 ---- ---- ---- ---- .8010 -.0135 .8145 475 ---- ---- ---- ---- .8375 -.0135 .8510 480 ---- ---- ---- ---- .8750 -.0135 .8885 485 ---- ---- ---- ---- .9130 -.0130 .9260 490 ---- ---- ---- ---- .9515 -.0130 .9645 495 ---- ---- ---- ---- .9905 -.0130 1.0035 500 ---- ---- ---- ---- 1.0300 -.0130 1.0430 505 ---- ---- ---- ---- 1.0700 -.0130 1.0830 510 ---- ---- ---- ---- 1.1105 -.0135 1.1240 515 ---- ---- ---- ---- 1.1515 -.0135 1.1650 520 ---- ---- ---- ---- 1.1935 -.0130 1.2065 525 ---- ---- ---- ---- 1.2355 -.0130 1.2485 530 ---- ---- ---- ---- 1.2780 -.0125 1.2905 535 ---- ---- ---- ---- 1.3205 -.0130 1.3335 540 ---- ---- ---- ---- 1.3640 -.0125 1.3765 545 ---- ---- ---- ---- 1.4075 -.0130 1.4205 550 ---- ---- ---- ---- 1.4520 -.0120 1.4640 555 ---- ---- ---- ---- 1.4960 -.0125 1.5085 575 ---- ---- ---- ---- 1.6770 -.0120 1.6890 600 ---- ---- ---- ---- 1.9100 -.0115 1.9215 625 ---- ---- ---- ---- 2.1495 -.0105 2.1600 650 ---- ---- ---- ---- 2.3950 -.0095 2.4045 675 ---- ---- ---- ---- 2.6445 -.0090 2.6535 700 ---- ---- ---- ---- 2.8945 -.0090 2.9035 725 ---- ---- ---- ---- 3.1445 -.0090 3.1535 750 ---- ---- ---- ---- 3.3945 -.0090 3.4035 775 ---- ---- ---- ---- 3.6445 -.0090 3.6535 800 ---- ---- ---- ---- 3.8945 -.0090 3.9035 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 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0055 -.0010 .0065 230 ---- ---- ---- ---- .0070 -.0010 .0080 235 ---- ---- ---- ---- .0085 -.0015 .0100 240 ---- ---- ---- ---- .0100 -.0020 .0120 245 ---- ---- ---- ---- .0125 -.0015 .0140 250 ---- ---- ---- ---- .0145 -.0025 .0170 255 ---- ---- ---- ---- .0175 -.0025 .0200 260 ---- ---- ---- ---- .0205 -.0030 .0235 265 ---- ---- ---- ---- .0245 -.0030 .0275 270 ---- ---- ---- ---- .0285 -.0035 .0320 275 ---- ---- ---- ---- .0330 -.0040 .0370 280 ---- ---- ---- ---- .0380 -.0045 .0425 285 ---- ---- ---- ---- .0440 -.0045 .0485 290 ---- ---- ---- ---- .0500 -.0050 .0550 295 ---- ---- ---- ---- .0570 -.0055 .0625 300 ---- ---- ---- ---- .0645 -.0060 .0705 305 ---- ---- ---- ---- .0730 -.0060 .0790 310 ---- ---- ---- ---- .0820 -.0065 .0885 315 ---- ---- ---- ---- .0915 -.0075 .0990 320 ---- ---- ---- ---- .1020 -.0075 .1095 325 ---- ---- ---- ---- .1135 -.0080 .1215 330 ---- ---- ---- ---- .1255 -.0085 .1340 335 ---- ---- ---- ---- .1385 -.0090 .1475 340 ---- ---- ---- ---- .1520 -.0095 .1615 345 ---- ---- ---- ---- .1670 -.0095 .1765 350 ---- ---- ---- ---- .1825 -.0100 .1925 355 ---- ---- ---- ---- .1985 -.0110 .2095 360 ---- ---- ---- ---- .2160 -.0110 .2270 365 ---- ---- ---- ---- .2340 -.0115 .2455 370 ---- ---- ---- ---- .2530 -.0120 .2650 375 ---- ---- ---- ---- .2730 -.0125 .2855 380 ---- ---- ---- ---- .2940 -.0130 .3070 385 ---- ---- ---- ---- .3160 -.0130 .3290 390 ---- ---- ---- ---- .3390 -.0130 .3520 395 ---- ---- ---- ---- .3625 -.0135 .3760 400 ---- ---- ---- ---- .3870 -.0140 .4010 405 ---- ---- ---- ---- .4125 -.0140 .4265 410 ---- ---- ---- ---- .4390 -.0145 .4535 415 ---- ---- ---- ---- .4665 -.0145 .4810 420 ---- ---- ---- ---- .4945 -.0145 .5090 425 ---- ---- ---- ---- .5235 -.0150 .5385 430 ---- ---- ---- ---- .5535 -.0150 .5685 435 ---- ---- ---- ---- .5840 -.0150 .5990 440 ---- ---- ---- ---- .6155 -.0150 .6305 445 ---- ---- ---- ---- .6480 -.0150 .6630 450 ---- ---- ---- ---- .6810 -.0150 .6960 455 ---- ---- ---- ---- .7145 -.0155 .7300 460 ---- ---- ---- ---- .7490 -.0155 .7645 465 ---- ---- ---- ---- .7840 -.0155 .7995 470 ---- ---- ---- ---- .8200 -.0150 .8350 475 ---- ---- ---- ---- .8560 -.0155 .8715 480 ---- ---- ---- ---- .8930 -.0155 .9085 485 ---- ---- ---- ---- .9310 -.0150 .9460 490 ---- ---- ---- ---- .9690 -.0150 .9840 495 ---- ---- ---- ---- 1.0075 -.0150 1.0225 500 ---- ---- ---- ---- 1.0470 -.0150 1.0620 505 ---- ---- ---- ---- 1.0865 -.0150 1.1015 510 ---- ---- ---- ---- 1.1270 -.0145 1.1415 515 ---- ---- ---- ---- 1.1675 -.0145 1.1820 520 ---- ---- ---- ---- 1.2085 -.0150 1.2235 525 ---- ---- ---- ---- 1.2505 -.0145 1.2650 530 ---- ---- ---- ---- 1.2925 -.0140 1.3065 535 ---- ---- ---- ---- 1.3350 -.0140 1.3490 540 ---- ---- ---- ---- 1.3780 -.0140 1.3920 545 ---- ---- ---- ---- 1.4210 -.0140 1.4350 550 ---- ---- ---- ---- 1.4645 -.0140 1.4785 555 ---- ---- ---- ---- 1.5085 -.0135 1.5220 575 ---- ---- ---- ---- 1.6880 -.0130 1.7010 600 ---- ---- ---- ---- 1.9190 -.0120 1.9310 625 ---- ---- ---- ---- 2.1565 -.0110 2.1675 650 ---- ---- ---- ---- 2.4000 -.0095 2.4095 675 ---- ---- ---- ---- 2.6485 -.0085 2.6570 700 ---- ---- ---- ---- 2.8985 -.0085 2.9070 725 ---- ---- ---- ---- 3.1485 -.0085 3.1570 750 ---- ---- ---- ---- 3.3985 -.0085 3.4070 775 ---- ---- ---- ---- 3.6485 -.0085 3.6570 800 ---- ---- ---- ---- 3.8985 -.0085 3.9070 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 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0100 -.0010 .0110 240 ---- ---- ---- ---- .0120 -.0015 .0135 245 ---- ---- ---- ---- .0145 -.0015 .0160 250 ---- ---- ---- ---- .0175 -.0015 .0190 255 ---- ---- ---- ---- .0205 -.0020 .0225 260 ---- ---- ---- ---- .0245 -.0020 .0265 265 ---- ---- ---- ---- .0285 -.0025 .0310 270 ---- ---- ---- ---- .0330 -.0025 .0355 275 ---- ---- ---- ---- .0380 -.0030 .0410 280 ---- ---- ---- ---- .0440 -.0030 .0470 285 ---- ---- ---- ---- .0500 -.0035 .0535 290 ---- ---- ---- ---- .0570 -.0035 .0605 295 ---- ---- ---- ---- .0645 -.0040 .0685 300 ---- ---- ---- ---- .0725 -.0045 .0770 305 ---- ---- ---- ---- .0815 -.0050 .0865 310 ---- ---- ---- ---- .0915 -.0050 .0965 315 ---- ---- ---- ---- .1015 -.0055 .1070 320 ---- ---- ---- ---- .1130 -.0055 .1185 325 ---- ---- ---- ---- .1250 -.0060 .1310 330 ---- ---- ---- ---- .1375 -.0065 .1440 335 ---- ---- ---- ---- .1515 -.0065 .1580 340 ---- ---- ---- ---- .1660 -.0070 .1730 345 ---- ---- ---- ---- .1810 -.0075 .1885 350 ---- ---- ---- ---- .1975 -.0075 .2050 355 ---- ---- ---- ---- .2145 -.0080 .2225 360 ---- ---- ---- ---- .2325 -.0080 .2405 365 ---- ---- ---- ---- .2510 -.0090 .2600 370 ---- ---- ---- ---- .2710 -.0085 .2795 375 ---- ---- ---- ---- .2915 -.0090 .3005 380 ---- ---- ---- ---- .3130 -.0095 .3225 385 ---- ---- ---- ---- .3350 -.0100 .3450 390 ---- ---- ---- ---- .3585 -.0100 .3685 4 395 ---- ---- ---- ---- .3825 -.0100 .3925 400 ---- ---- ---- ---- .4070 -.0105 .4175 405 ---- ---- ---- ---- .4330 -.0105 .4435 410 ---- ---- ---- ---- .4595 -.0110 .4705 415 ---- ---- ---- ---- .4870 -.0110 .4980 420 ---- ---- ---- ---- .5150 -.0110 .5260 425 ---- ---- ---- ---- .5440 -.0115 .5555 430 ---- ---- ---- ---- .5740 -.0110 .5850 435 ---- ---- ---- ---- .6045 -.0115 .6160 440 ---- ---- ---- ---- .6355 -.0115 .6470 445 ---- ---- ---- ---- .6675 -.0120 .6795 450 ---- ---- ---- ---- .7000 -.0120 .7120 455 ---- ---- ---- ---- .7335 -.0120 .7455 460 ---- ---- ---- ---- .7675 -.0120 .7795 465 ---- ---- ---- ---- .8025 -.0120 .8145 470 ---- ---- ---- ---- .8375 -.0120 .8495 475 ---- ---- ---- ---- .8735 -.0120 .8855 480 ---- ---- ---- ---- .9100 -.0120 .9220 485 ---- ---- ---- ---- .9470 -.0125 .9595 490 ---- ---- ---- ---- .9850 -.0120 .9970 495 ---- ---- ---- ---- 1.0230 -.0120 1.0350 500 ---- ---- ---- ---- 1.0620 -.0120 1.0740 505 ---- ---- ---- ---- 1.1010 -.0120 1.1130 510 ---- ---- ---- ---- 1.1410 -.0120 1.1530 515 ---- ---- ---- ---- 1.1810 -.0120 1.1930 520 ---- ---- ---- ---- 1.2215 -.0120 1.2335 525 ---- ---- ---- ---- 1.2625 -.0120 1.2745 550 ---- ---- ---- ---- 1.4745 -.0115 1.4860 575 ---- ---- ---- ---- 1.6955 -.0110 1.7065 600 ---- ---- ---- ---- 1.9240 -.0110 1.9350 625 ---- ---- ---- ---- 2.1595 -.0100 2.1695 650 ---- ---- ---- ---- 2.4015 -.0090 2.4105 675 ---- ---- ---- ---- 2.6485 -.0085 2.6570 700 ---- ---- ---- ---- 2.8985 -.0085 2.9070 725 ---- ---- ---- ---- 3.1485 -.0085 3.1570 750 ---- ---- ---- ---- 3.3985 -.0085 3.4070 775 ---- ---- ---- ---- 3.6485 -.0085 3.6570 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0095 -.0015 .0110 230 ---- ---- ---- ---- .0115 -.0015 .0130 235 ---- ---- ---- ---- .0140 -.0015 .0155 240 ---- ---- ---- ---- .0165 -.0020 .0185 245 ---- ---- ---- ---- .0195 -.0020 .0215 250 ---- ---- ---- ---- .0230 -.0020 .0250 255 ---- ---- ---- ---- .0265 -.0030 .0295 260 ---- ---- ---- ---- .0310 -.0030 .0340 265 ---- ---- ---- ---- .0355 -.0035 .0390 270 ---- ---- ---- ---- .0410 -.0035 .0445 275 ---- ---- ---- ---- .0470 -.0040 .0510 280 ---- ---- ---- ---- .0535 -.0040 .0575 285 ---- ---- ---- ---- .0605 -.0045 .0650 290 ---- ---- ---- ---- .0680 -.0050 .0730 295 ---- ---- ---- ---- .0765 -.0050 .0815 300 ---- ---- ---- ---- .0855 -.0055 .0910 305 ---- ---- ---- ---- .0950 -.0065 .1015 310 ---- ---- ---- ---- .1055 -.0065 .1120 315 ---- ---- ---- ---- .1170 -.0065 .1235 320 ---- ---- ---- ---- .1285 -.0075 .1360 325 ---- ---- ---- ---- .1415 -.0075 .1490 330 ---- ---- ---- ---- .1550 -.0080 .1630 335 ---- ---- ---- ---- .1695 -.0085 .1780 340 ---- ---- ---- ---- .1845 -.0090 .1935 345 ---- ---- ---- ---- .2005 -.0090 .2095 350 ---- ---- ---- ---- .2170 -.0100 .2270 355 ---- ---- ---- ---- .2350 -.0100 .2450 360 ---- ---- ---- ---- .2535 -.0100 .2635 365 ---- ---- ---- ---- .2725 -.0105 .2830 370 ---- ---- ---- ---- .2930 -.0105 .3035 375 ---- ---- ---- ---- .3140 -.0110 .3250 380 ---- ---- ---- ---- .3355 -.0115 .3470 385 ---- ---- ---- ---- .3580 -.0120 .3700 390 ---- ---- ---- ---- .3815 -.0120 .3935 395 ---- ---- ---- ---- .4060 -.0120 .4180 400 ---- ---- ---- ---- .4310 -.0125 .4435 405 ---- ---- ---- ---- .4570 -.0125 .4695 410 ---- ---- ---- ---- .4835 -.0130 .4965 415 ---- ---- ---- ---- .5110 -.0130 .5240 420 ---- ---- ---- ---- .5395 -.0130 .5525 425 ---- ---- ---- ---- .5685 -.0135 .5820 430 ---- ---- ---- ---- .5980 -.0135 .6115 435 ---- ---- ---- ---- .6285 -.0135 .6420 440 ---- ---- ---- ---- .6595 -.0140 .6735 445 ---- ---- ---- ---- .6915 -.0140 .7055 450 ---- ---- ---- ---- .7240 -.0140 .7380 455 ---- ---- ---- ---- .7575 -.0140 .7715 460 ---- ---- ---- ---- .7910 -.0140 .8050 465 ---- ---- ---- ---- .8255 -.0140 .8395 470 ---- ---- ---- ---- .8605 -.0145 .8750 475 ---- ---- ---- ---- .8965 -.0140 .9105 480 ---- ---- ---- ---- .9325 -.0145 .9470 485 ---- ---- ---- ---- .9695 -.0140 .9835 490 ---- ---- ---- ---- 1.0065 -.0145 1.0210 495 ---- ---- ---- ---- 1.0445 -.0140 1.0585 500 ---- ---- ---- ---- 1.0830 -.0140 1.0970 505 ---- ---- ---- ---- 1.1215 -.0145 1.1360 510 ---- ---- ---- ---- 1.1610 -.0140 1.1750 515 ---- ---- ---- ---- 1.2010 -.0140 1.2150 520 ---- ---- ---- ---- 1.2410 -.0140 1.2550 525 ---- ---- ---- ---- 1.2815 -.0140 1.2955 550 ---- ---- ---- ---- 1.4910 -.0135 1.5045 575 ---- ---- ---- ---- 1.7095 -.0130 1.7225 600 ---- ---- ---- ---- 1.9360 -.0120 1.9480 625 ---- ---- ---- ---- 2.1690 -.0115 2.1805 650 ---- ---- ---- ---- 2.4080 -.0105 2.4185 675 ---- ---- ---- ---- 2.6525 -.0100 2.6625 700 ---- ---- ---- ---- 2.9020 -.0090 2.9110 725 ---- ---- ---- ---- 3.1520 -.0090 3.1610 750 ---- ---- ---- ---- 3.4020 -.0090 3.4110 775 ---- ---- ---- ---- 3.6520 -.0090 3.6610 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0125 -.0015 .0140 230 ---- ---- ---- ---- .0145 -.0020 .0165 235 ---- ---- ---- ---- .0175 -.0020 .0195 240 ---- ---- ---- ---- .0205 -.0020 .0225 245 ---- ---- ---- ---- .0240 -.0025 .0265 250 ---- ---- ---- ---- .0280 -.0025 .0305 255 ---- ---- ---- ---- .0320 -.0030 .0350 260 ---- ---- ---- ---- .0370 -.0030 .0400 265 ---- ---- ---- ---- .0420 -.0040 .0460 270 ---- ---- ---- ---- .0480 -.0040 .0520 275 ---- ---- ---- ---- .0545 -.0045 .0590 280 ---- ---- ---- ---- .0615 -.0045 .0660 285 ---- ---- ---- ---- .0690 -.0050 .0740 290 ---- ---- ---- ---- .0775 -.0055 .0830 295 ---- ---- ---- ---- .0865 -.0055 .0920 300 ---- ---- ---- ---- .0960 -.0060 .1020 305 ---- ---- ---- ---- .1060 -.0065 .1125 310 ---- ---- ---- ---- .1170 -.0070 .1240 315 ---- ---- ---- ---- .1290 -.0070 .1360 320 ---- ---- ---- ---- .1415 -.0075 .1490 325 ---- ---- ---- ---- .1545 -.0080 .1625 330 ---- ---- ---- ---- .1685 -.0085 .1770 335 ---- ---- ---- ---- .1835 -.0085 .1920 340 ---- ---- ---- ---- .1990 -.0090 .2080 345 ---- ---- ---- ---- .2155 -.0095 .2250 350 ---- ---- ---- ---- .2325 -.0100 .2425 355 ---- ---- ---- ---- .2505 -.0100 .2605 360 ---- ---- ---- ---- .2690 -.0105 .2795 365 ---- ---- ---- ---- .2890 -.0105 .2995 370 ---- ---- ---- ---- .3090 -.0115 .3205 375 ---- ---- ---- ---- .3305 -.0115 .3420 380 ---- ---- ---- ---- .3525 -.0115 .3640 385 ---- ---- ---- ---- .3750 -.0120 .3870 390 ---- ---- ---- ---- .3990 -.0120 .4110 395 ---- ---- ---- ---- .4230 -.0125 .4355 400 ---- ---- ---- ---- .4485 -.0125 .4610 405 ---- ---- ---- ---- .4745 -.0130 .4875 410 ---- ---- ---- ---- .5010 -.0135 .5145 415 ---- ---- ---- ---- .5290 -.0130 .5420 420 ---- ---- ---- ---- .5570 -.0135 .5705 425 ---- ---- ---- ---- .5860 -.0140 .6000 430 ---- ---- ---- ---- .6160 -.0135 .6295 435 ---- ---- ---- ---- .6465 -.0140 .6605 440 ---- ---- ---- ---- .6775 -.0140 .6915 445 ---- ---- ---- ---- .7095 -.0140 .7235 450 ---- ---- ---- ---- .7420 -.0145 .7565 455 ---- ---- ---- ---- .7750 -.0145 .7895 460 ---- ---- ---- ---- .8090 -.0145 .8235 465 ---- ---- ---- ---- .8435 -.0145 .8580 470 ---- ---- ---- ---- .8785 -.0145 .8930 475 ---- ---- ---- ---- .9140 -.0145 .9285 480 ---- ---- ---- ---- .9500 -.0145 .9645 485 ---- ---- ---- ---- .9865 -.0145 1.0010 490 ---- ---- ---- ---- 1.0235 -.0145 1.0380 495 ---- ---- ---- ---- 1.0615 -.0145 1.0760 500 ---- ---- ---- ---- 1.0995 -.0145 1.1140 505 ---- ---- ---- ---- 1.1380 -.0145 1.1525 510 ---- ---- ---- ---- 1.1770 -.0145 1.1915 515 ---- ---- ---- ---- 1.2165 -.0145 1.2310 520 ---- ---- ---- ---- 1.2565 -.0145 1.2710 525 ---- ---- ---- ---- 1.2970 -.0140 1.3110 550 ---- ---- ---- ---- 1.5045 -.0140 1.5185 575 ---- ---- ---- ---- 1.7210 -.0135 1.7345 600 ---- ---- ---- ---- 1.9450 -.0130 1.9580 625 ---- ---- ---- ---- 2.1760 -.0120 2.1880 650 ---- ---- ---- ---- 2.4130 -.0110 2.4240 675 ---- ---- ---- ---- 2.6550 -.0100 2.6650 700 ---- ---- ---- ---- 2.9020 -.0095 2.9115 725 ---- ---- ---- ---- 3.1520 -.0090 3.1610 750 ---- ---- ---- ---- 3.4020 -.0090 3.4110 775 ---- ---- ---- ---- 3.6520 -.0090 3.6610 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0150 -.0025 .0175 230 ---- ---- ---- ---- .0180 -.0025 .0205 235 ---- ---- ---- ---- .0210 -.0025 .0235 240 ---- ---- ---- ---- .0245 -.0030 .0275 245 ---- ---- ---- ---- .0285 -.0030 .0315 250 ---- ---- ---- ---- .0330 -.0035 .0365 255 ---- ---- ---- ---- .0375 -.0040 .0415 260 ---- ---- ---- ---- .0430 -.0045 .0475 265 ---- ---- ---- ---- .0490 -.0045 .0535 270 ---- ---- ---- ---- .0555 -.0050 .0605 275 ---- ---- ---- ---- .0625 -.0055 .0680 280 ---- ---- ---- ---- .0700 -.0060 .0760 285 ---- ---- ---- ---- .0780 -.0065 .0845 290 ---- ---- ---- ---- .0870 -.0065 .0935 295 ---- ---- ---- ---- .0965 -.0070 .1035 300 ---- ---- ---- ---- .1065 -.0080 .1145 305 ---- ---- ---- ---- .1175 -.0080 .1255 310 ---- ---- ---- ---- .1290 -.0085 .1375 315 ---- ---- ---- ---- .1415 -.0090 .1505 320 ---- ---- ---- ---- .1545 -.0095 .1640 325 ---- ---- ---- ---- .1680 -.0100 .1780 330 ---- ---- ---- ---- .1825 -.0105 .1930 335 ---- ---- ---- ---- .1980 -.0105 .2085 340 ---- ---- ---- ---- .2140 -.0110 .2250 345 ---- ---- ---- ---- .2310 -.0115 .2425 350 ---- ---- ---- ---- .2485 -.0120 .2605 355 ---- ---- ---- ---- .2670 -.0120 .2790 360 ---- ---- ---- ---- .2860 -.0125 .2985 365 ---- ---- ---- ---- .3060 -.0130 .3190 370 ---- ---- ---- ---- .3265 -.0135 .3400 375 ---- ---- ---- ---- .3480 -.0140 .3620 380 ---- ---- ---- ---- .3705 -.0140 .3845 385 ---- ---- ---- ---- .3935 -.0145 .4080 390 ---- ---- ---- ---- .4175 -.0145 .4320 395 ---- ---- ---- ---- .4420 -.0150 .4570 400 ---- ---- ---- ---- .4675 -.0150 .4825 405 ---- ---- ---- ---- .4935 -.0155 .5090 410 ---- ---- ---- ---- .5205 -.0155 .5360 415 ---- ---- ---- ---- .5485 -.0155 .5640 420 ---- ---- ---- ---- .5765 -.0160 .5925 425 ---- ---- ---- ---- .6060 -.0160 .6220 430 ---- ---- ---- ---- .6355 -.0165 .6520 435 ---- ---- ---- ---- .6660 -.0165 .6825 440 ---- ---- ---- ---- .6975 -.0165 .7140 445 ---- ---- ---- ---- .7290 -.0170 .7460 450 ---- ---- ---- ---- .7615 -.0170 .7785 455 ---- ---- ---- ---- .7950 -.0165 .8115 460 ---- ---- ---- ---- .8285 -.0170 .8455 465 ---- ---- ---- ---- .8630 -.0165 .8795 470 ---- ---- ---- ---- .8975 -.0170 .9145 475 ---- ---- ---- ---- .9330 -.0170 .9500 480 ---- ---- ---- ---- .9690 -.0170 .9860 485 ---- ---- ---- ---- 1.0055 -.0170 1.0225 490 ---- ---- ---- ---- 1.0425 -.0170 1.0595 495 ---- ---- ---- ---- 1.0795 -.0170 1.0965 500 ---- ---- ---- ---- 1.1175 -.0170 1.1345 505 ---- ---- ---- ---- 1.1560 -.0170 1.1730 510 ---- ---- ---- ---- 1.1945 -.0170 1.2115 515 ---- ---- ---- ---- 1.2340 -.0170 1.2510 520 ---- ---- ---- ---- 1.2735 -.0170 1.2905 525 ---- ---- ---- ---- 1.3135 -.0170 1.3305 550 ---- ---- ---- ---- 1.5200 -.0160 1.5360 575 ---- ---- ---- ---- 1.7345 -.0160 1.7505 600 ---- ---- ---- ---- 1.9570 -.0150 1.9720 625 ---- ---- ---- ---- 2.1860 -.0140 2.2000 650 ---- ---- ---- ---- 2.4205 -.0130 2.4335 675 ---- ---- ---- ---- 2.6605 -.0125 2.6730 700 ---- ---- ---- ---- 2.9055 -.0110 2.9165 725 ---- ---- ---- ---- 3.1550 -.0100 3.1650 750 ---- ---- ---- ---- 3.4050 -.0100 3.4150 775 ---- ---- ---- ---- 3.6550 -.0100 3.6650 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0180 -.0020 .0200 230 ---- ---- ---- ---- .0210 -.0020 .0230 235 ---- ---- ---- ---- .0245 -.0025 .0270 240 ---- ---- ---- ---- .0285 -.0025 .0310 245 ---- ---- ---- ---- .0330 -.0030 .0360 250 ---- ---- ---- ---- .0380 -.0030 .0410 255 ---- ---- ---- ---- .0430 -.0035 .0465 260 ---- ---- ---- ---- .0490 -.0035 .0525 265 ---- ---- ---- ---- .0555 -.0040 .0595 270 ---- ---- ---- ---- .0625 -.0040 .0665 275 ---- ---- ---- ---- .0700 -.0045 .0745 280 ---- ---- ---- ---- .0780 -.0050 .0830 285 ---- ---- ---- ---- .0870 -.0055 .0925 290 ---- ---- ---- ---- .0960 -.0060 .1020 295 ---- ---- ---- ---- .1065 -.0060 .1125 300 ---- ---- ---- ---- .1170 -.0065 .1235 305 ---- ---- ---- ---- .1285 -.0070 .1355 310 ---- ---- ---- ---- .1405 -.0075 .1480 315 ---- ---- ---- ---- .1535 -.0080 .1615 320 ---- ---- ---- ---- .1670 -.0080 .1750 325 ---- ---- ---- ---- .1815 -.0085 .1900 330 ---- ---- ---- ---- .1965 -.0090 .2055 335 ---- ---- ---- ---- .2125 -.0090 .2215 340 ---- ---- ---- ---- .2290 -.0095 .2385 345 ---- ---- ---- ---- .2465 -.0095 .2560 350 ---- ---- ---- ---- .2645 -.0100 .2745 355 ---- ---- ---- ---- .2835 -.0100 .2935 360 ---- ---- ---- ---- .3030 -.0105 .3135 365 ---- ---- ---- ---- .3235 -.0110 .3345 370 ---- ---- ---- ---- .3445 -.0110 .3555 375 ---- ---- ---- ---- .3665 -.0115 .3780 380 ---- ---- ---- ---- .3890 -.0120 .4010 385 ---- ---- ---- ---- .4125 -.0120 .4245 390 ---- ---- ---- ---- .4365 -.0125 .4490 395 ---- ---- ---- ---- .4615 -.0125 .4740 400 ---- ---- ---- ---- .4870 -.0125 .4995 405 ---- ---- ---- ---- .5130 -.0130 .5260 410 ---- ---- ---- ---- .5405 -.0130 .5535 415 ---- ---- ---- ---- .5680 -.0135 .5815 420 ---- ---- ---- ---- .5965 -.0135 .6100 425 ---- ---- ---- ---- .6255 -.0140 .6395 430 ---- ---- ---- ---- .6555 -.0135 .6690 435 ---- ---- ---- ---- .6860 -.0140 .7000 440 ---- ---- ---- ---- .7170 -.0140 .7310 445 ---- ---- ---- ---- .7485 -.0145 .7630 450 ---- ---- ---- ---- .7810 -.0140 .7950 455 ---- ---- ---- ---- .8140 -.0140 .8280 460 ---- ---- ---- ---- .8475 -.0145 .8620 465 ---- ---- ---- ---- .8815 -.0145 .8960 470 ---- ---- ---- ---- .9160 -.0145 .9305 475 ---- ---- ---- ---- .9510 -.0145 .9655 480 ---- ---- ---- ---- .9865 -.0150 1.0015 485 ---- ---- ---- ---- 1.0225 -.0150 1.0375 490 ---- ---- ---- ---- 1.0595 -.0145 1.0740 495 ---- ---- ---- ---- 1.0965 -.0150 1.1115 500 ---- ---- ---- ---- 1.1340 -.0150 1.1490 505 ---- ---- ---- ---- 1.1720 -.0150 1.1870 510 ---- ---- ---- ---- 1.2105 -.0150 1.2255 515 ---- ---- ---- ---- 1.2495 -.0145 1.2640 520 ---- ---- ---- ---- 1.2885 -.0150 1.3035 525 ---- ---- ---- ---- 1.3280 -.0150 1.3430 550 ---- ---- ---- ---- 1.5325 -.0145 1.5470 575 ---- ---- ---- ---- 1.7450 -.0145 1.7595 600 ---- ---- ---- ---- 1.9655 -.0135 1.9790 625 ---- ---- ---- ---- 2.1925 -.0130 2.2055 650 ---- ---- ---- ---- 2.4250 -.0130 2.4380 675 ---- ---- ---- ---- 2.6635 -.0120 2.6755 700 ---- ---- ---- ---- 2.9070 -.0110 2.9180 725 ---- ---- ---- ---- 3.1550 -.0100 3.1650 750 ---- ---- ---- ---- 3.4050 -.0100 3.4150 775 ---- ---- ---- ---- 3.6550 -.0100 3.6650 HX OCT24 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 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0210 -.0025 .0235 250 ---- ---- ---- ---- .0430 -.0035 .0465 260 ---- ---- ---- ---- .0550 -.0045 .0595 265 ---- ---- ---- ---- .0620 -.0045 .0665 270 ---- ---- ---- ---- .0695 -.0050 .0745 275 ---- ---- ---- ---- .0775 -.0055 .0830 280 ---- ---- ---- ---- .0860 -.0060 .0920 285 ---- ---- ---- ---- .0955 -.0060 .1015 290 ---- ---- ---- ---- .1055 -.0065 .1120 295 ---- ---- ---- ---- .1160 -.0070 .1230 300 ---- ---- ---- ---- .1275 -.0070 .1345 305 ---- ---- ---- ---- .1395 -.0075 .1470 310 ---- ---- ---- ---- .1520 -.0080 .1600 315 ---- ---- ---- ---- .1655 -.0085 .1740 320 ---- ---- ---- ---- .1795 -.0090 .1885 325 ---- ---- ---- ---- .1945 -.0090 .2035 330 ---- ---- ---- ---- .2100 -.0095 .2195 335 ---- ---- ---- ---- .2260 -.0100 .2360 340 ---- ---- ---- ---- .2435 -.0100 .2535 345 ---- ---- ---- ---- .2610 -.0110 .2720 350 ---- ---- ---- ---- .2795 -.0110 .2905 355 ---- ---- ---- ---- .2990 -.0110 .3100 360 ---- ---- ---- ---- .3190 -.0115 .3305 365 ---- ---- ---- ---- .3395 -.0120 .3515 370 ---- ---- ---- ---- .3610 -.0125 .3735 375 ---- ---- ---- ---- .3835 -.0125 .3960 380 ---- ---- ---- ---- .4060 -.0130 .4190 385 ---- ---- ---- ---- .4300 -.0130 .4430 390 ---- ---- ---- ---- .4545 -.0130 .4675 395 ---- ---- ---- ---- .4795 -.0135 .4930 400 ---- ---- ---- ---- .5050 -.0140 .5190 405 ---- ---- ---- ---- .5315 -.0140 .5455 410 ---- ---- ---- ---- .5590 -.0140 .5730 415 ---- ---- ---- ---- .5865 -.0145 .6010 420 ---- ---- ---- ---- .6150 -.0150 .6300 425 ---- ---- ---- ---- .6445 -.0145 .6590 430 ---- ---- ---- ---- .6740 -.0150 .6890 435 ---- ---- ---- ---- .7045 -.0150 .7195 440 ---- ---- ---- ---- .7355 -.0155 .7510 445 ---- ---- ---- ---- .7675 -.0150 .7825 450 ---- ---- ---- ---- .7995 -.0155 .8150 455 ---- ---- ---- ---- .8325 -.0155 .8480 460 ---- ---- ---- ---- .8660 -.0155 .8815 465 ---- ---- ---- ---- .9000 -.0155 .9155 470 ---- ---- ---- ---- .9340 -.0160 .9500 475 ---- ---- ---- ---- .9690 -.0160 .9850 480 ---- ---- ---- ---- 1.0045 -.0160 1.0205 485 ---- ---- ---- ---- 1.0405 -.0160 1.0565 490 ---- ---- ---- ---- 1.0770 -.0160 1.0930 495 ---- ---- ---- ---- 1.1140 -.0160 1.1300 500 ---- ---- ---- ---- 1.1515 -.0155 1.1670 505 ---- ---- ---- ---- 1.1890 -.0160 1.2050 510 ---- ---- ---- ---- 1.2275 -.0155 1.2430 515 ---- ---- ---- ---- 1.2660 -.0160 1.2820 520 ---- ---- ---- ---- 1.3050 -.0160 1.3210 525 ---- ---- ---- ---- 1.3445 -.0160 1.3605 550 ---- ---- ---- ---- 1.5475 -.0155 1.5630 575 ---- ---- ---- ---- 1.7590 -.0150 1.7740 600 ---- ---- ---- ---- 1.9780 -.0145 1.9925 625 ---- ---- ---- ---- 2.2040 -.0135 2.2175 650 ---- ---- ---- ---- 2.4355 -.0130 2.4485 675 ---- ---- ---- ---- 2.6730 -.0120 2.6850 700 ---- ---- ---- ---- 2.9155 -.0110 2.9265 725 ---- ---- ---- ---- 3.1625 -.0105 3.1730 750 ---- ---- ---- ---- 3.4125 -.0100 3.4225 775 ---- ---- ---- ---- 3.6625 -.0100 3.6725 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0120 -.0010 .0130 225 ---- ---- ---- ---- .0265 -.0020 .0285 250 ---- ---- ---- ---- .0510 -.0035 .0545 275 ---- ---- ---- ---- .0885 -.0050 .0935 280 ---- ---- ---- ---- .0975 -.0055 .1030 285 ---- ---- ---- ---- .1075 -.0055 .1130 290 ---- ---- ---- ---- .1180 -.0060 .1240 295 ---- ---- ---- ---- .1290 -.0065 .1355 300 ---- ---- ---- ---- .1410 -.0065 .1475 305 ---- ---- ---- ---- .1535 -.0070 .1605 310 ---- ---- ---- ---- .1665 -.0075 .1740 315 ---- ---- ---- ---- .1805 -.0075 .1880 320 ---- ---- ---- ---- .1950 -.0080 .2030 325 ---- ---- ---- ---- .2105 -.0080 .2185 330 ---- ---- ---- ---- .2265 -.0085 .2350 335 ---- ---- ---- ---- .2430 -.0090 .2520 340 ---- ---- ---- ---- .2605 -.0090 .2695 345 ---- ---- ---- ---- .2785 -.0095 .2880 350 ---- ---- ---- ---- .2970 -.0100 .3070 355 ---- ---- ---- ---- .3165 -.0100 .3265 360 ---- ---- ---- ---- .3370 -.0100 .3470 365 ---- ---- ---- ---- .3580 -.0105 .3685 370 ---- ---- ---- ---- .3795 -.0110 .3905 375 ---- ---- ---- ---- .4020 -.0110 .4130 380 ---- ---- ---- ---- .4250 -.0110 .4360 385 ---- ---- ---- ---- .4485 -.0115 .4600 390 ---- ---- ---- ---- .4730 -.0120 .4850 395 ---- ---- ---- ---- .4980 -.0120 .5100 400 ---- ---- ---- ---- .5240 -.0120 .5360 405 ---- ---- ---- ---- .5505 -.0125 .5630 410 ---- ---- ---- ---- .5775 -.0125 .5900 415 ---- ---- ---- ---- .6055 -.0125 .6180 420 ---- ---- ---- ---- .6340 -.0130 .6470 425 ---- ---- ---- ---- .6630 -.0130 .6760 430 ---- ---- ---- ---- .6925 -.0135 .7060 435 ---- ---- ---- ---- .7230 -.0135 .7365 440 ---- ---- ---- ---- .7540 -.0135 .7675 445 ---- ---- ---- ---- .7855 -.0135 .7990 450 ---- ---- ---- ---- .8175 -.0140 .8315 455 ---- ---- ---- ---- .8505 -.0135 .8640 460 ---- ---- ---- ---- .8835 -.0140 .8975 465 ---- ---- ---- ---- .9170 -.0140 .9310 470 ---- ---- ---- ---- .9515 -.0140 .9655 475 ---- ---- ---- ---- .9860 -.0145 1.0005 480 ---- ---- ---- ---- 1.0215 -.0140 1.0355 485 ---- ---- ---- ---- 1.0575 -.0140 1.0715 490 ---- ---- ---- ---- 1.0935 -.0140 1.1075 495 ---- ---- ---- ---- 1.1300 -.0145 1.1445 500 ---- ---- ---- ---- 1.1675 -.0140 1.1815 505 ---- ---- ---- ---- 1.2050 -.0140 1.2190 510 ---- ---- ---- ---- 1.2430 -.0140 1.2570 515 ---- ---- ---- ---- 1.2815 -.0140 1.2955 520 ---- ---- ---- ---- 1.3200 -.0145 1.3345 525 ---- ---- ---- ---- 1.3595 -.0140 1.3735 550 ---- ---- ---- ---- 1.5610 -.0140 1.5750 575 ---- ---- ---- ---- 1.7710 -.0140 1.7850 600 ---- ---- ---- ---- 1.9880 -.0140 2.0020 625 ---- ---- ---- ---- 2.2120 -.0135 2.2255 650 ---- ---- ---- ---- 2.4420 -.0130 2.4550 675 ---- ---- ---- ---- 2.6775 -.0120 2.6895 700 ---- ---- ---- ---- 2.9180 -.0115 2.9295 725 ---- ---- ---- ---- 3.1630 -.0110 3.1740 750 ---- ---- ---- ---- 3.4125 -.0100 3.4225 775 ---- ---- ---- ---- 3.6625 -.0100 3.6725 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0015 .0150 225 ---- ---- ---- ---- .0295 -.0025 .0320 250 ---- ---- ---- ---- .0555 -.0040 .0595 275 ---- ---- ---- ---- .0950 -.0050 .1000 285 ---- ---- ---- ---- .1150 -.0055 .1205 290 ---- ---- ---- ---- .1255 -.0065 .1320 295 ---- ---- ---- ---- .1370 -.0065 .1435 300 ---- ---- ---- ---- .1495 -.0065 .1560 305 ---- ---- ---- ---- .1620 -.0075 .1695 310 ---- ---- ---- ---- .1755 -.0075 .1830 315 ---- ---- ---- ---- .1900 -.0075 .1975 320 ---- ---- ---- ---- .2045 -.0080 .2125 325 ---- ---- ---- ---- .2200 -.0085 .2285 330 ---- ---- ---- ---- .2365 -.0085 .2450 335 ---- ---- ---- ---- .2535 -.0090 .2625 340 ---- ---- ---- ---- .2710 -.0090 .2800 345 ---- ---- ---- ---- .2890 -.0095 .2985 350 ---- ---- ---- ---- .3080 -.0100 .3180 355 ---- ---- ---- ---- .3280 -.0100 .3380 360 ---- ---- ---- ---- .3480 -.0105 .3585 365 ---- ---- ---- ---- .3690 -.0110 .3800 370 ---- ---- ---- ---- .3910 -.0110 .4020 375 ---- ---- ---- ---- .4135 -.0110 .4245 380 ---- ---- ---- ---- .4365 -.0115 .4480 385 ---- ---- ---- ---- .4605 -.0115 .4720 390 ---- ---- ---- ---- .4850 -.0120 .4970 395 ---- ---- ---- ---- .5105 -.0120 .5225 400 ---- ---- ---- ---- .5365 -.0120 .5485 405 ---- ---- ---- ---- .5630 -.0125 .5755 410 ---- ---- ---- ---- .5900 -.0130 .6030 415 ---- ---- ---- ---- .6180 -.0130 .6310 420 ---- ---- ---- ---- .6470 -.0130 .6600 425 ---- ---- ---- ---- .6760 -.0135 .6895 430 ---- ---- ---- ---- .7060 -.0135 .7195 435 ---- ---- ---- ---- .7365 -.0135 .7500 440 ---- ---- ---- ---- .7680 -.0135 .7815 445 ---- ---- ---- ---- .7995 -.0140 .8135 450 ---- ---- ---- ---- .8320 -.0140 .8460 455 ---- ---- ---- ---- .8650 -.0140 .8790 460 ---- ---- ---- ---- .8985 -.0140 .9125 465 ---- ---- ---- ---- .9325 -.0140 .9465 470 ---- ---- ---- ---- .9670 -.0140 .9810 475 ---- ---- ---- ---- 1.0020 -.0140 1.0160 480 ---- ---- ---- ---- 1.0370 -.0145 1.0515 485 ---- ---- ---- ---- 1.0730 -.0145 1.0875 490 ---- ---- ---- ---- 1.1095 -.0145 1.1240 495 ---- ---- ---- ---- 1.1460 -.0145 1.1605 500 ---- ---- ---- ---- 1.1835 -.0145 1.1980 505 ---- ---- ---- ---- 1.2210 -.0145 1.2355 510 ---- ---- ---- ---- 1.2590 -.0145 1.2735 515 ---- ---- ---- ---- 1.2975 -.0145 1.3120 520 ---- ---- ---- ---- 1.3360 -.0145 1.3505 525 ---- ---- ---- ---- 1.3755 -.0145 1.3900 550 ---- ---- ---- ---- 1.5765 -.0145 1.5910 575 ---- ---- ---- ---- 1.7855 -.0145 1.8000 600 ---- ---- ---- ---- 2.0020 -.0140 2.0160 625 ---- ---- ---- ---- 2.2245 -.0135 2.2380 650 ---- ---- ---- ---- 2.4525 -.0135 2.4660 675 ---- ---- ---- ---- 2.6860 -.0125 2.6985 700 ---- ---- ---- ---- 2.9240 -.0120 2.9360 725 ---- ---- ---- ---- 3.1665 -.0110 3.1775 750 ---- ---- ---- ---- 3.4130 -.0105 3.4235 775 ---- ---- ---- ---- 3.6625 -.0100 3.6725 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0150 -.0015 .0165 225 ---- ---- ---- ---- .0320 -.0025 .0345 250 ---- ---- ---- ---- .0600 -.0035 .0635 275 ---- ---- ---- ---- .1010 -.0055 .1065 285 ---- ---- ---- ---- .1220 -.0060 .1280 290 ---- ---- ---- ---- .1335 -.0060 .1395 295 ---- ---- ---- ---- .1450 -.0070 .1520 300 ---- ---- ---- ---- .1580 -.0070 .1650 305 ---- ---- ---- ---- .1710 -.0075 .1785 310 ---- ---- ---- ---- .1850 -.0080 .1930 315 ---- ---- ---- ---- .2000 -.0075 .2075 320 ---- ---- ---- ---- .2150 -.0085 .2235 325 ---- ---- ---- ---- .2310 -.0085 .2395 330 ---- ---- ---- ---- .2480 -.0085 .2565 335 ---- ---- ---- ---- .2650 -.0095 .2745 340 ---- ---- ---- ---- .2835 -.0095 .2930 345 ---- ---- ---- ---- .3020 -.0100 .3120 350 ---- ---- ---- ---- .3215 -.0100 .3315 355 ---- ---- ---- ---- .3415 -.0105 .3520 360 ---- ---- ---- ---- .3625 -.0105 .3730 365 ---- ---- ---- ---- .3840 -.0105 .3945 370 ---- ---- ---- ---- .4060 -.0110 .4170 375 ---- ---- ---- ---- .4290 -.0115 .4405 380 ---- ---- ---- ---- .4525 -.0115 .4640 385 ---- ---- ---- ---- .4765 -.0120 .4885 390 ---- ---- ---- ---- .5015 -.0120 .5135 395 ---- ---- ---- ---- .5270 -.0125 .5395 400 ---- ---- ---- ---- .5535 -.0120 .5655 405 ---- ---- ---- ---- .5800 -.0130 .5930 410 ---- ---- ---- ---- .6075 -.0130 .6205 415 ---- ---- ---- ---- .6360 -.0130 .6490 420 ---- ---- ---- ---- .6645 -.0130 .6775 425 ---- ---- ---- ---- .6940 -.0135 .7075 430 ---- ---- ---- ---- .7240 -.0135 .7375 435 ---- ---- ---- ---- .7545 -.0135 .7680 440 ---- ---- ---- ---- .7855 -.0140 .7995 445 ---- ---- ---- ---- .8175 -.0135 .8310 450 ---- ---- ---- ---- .8495 -.0140 .8635 455 ---- ---- ---- ---- .8825 -.0140 .8965 460 ---- ---- ---- ---- .9160 -.0140 .9300 465 ---- ---- ---- ---- .9495 -.0145 .9640 470 ---- ---- ---- ---- .9840 -.0140 .9980 475 ---- ---- ---- ---- 1.0185 -.0145 1.0330 480 ---- ---- ---- ---- 1.0540 -.0145 1.0685 485 ---- ---- ---- ---- 1.0895 -.0145 1.1040 490 ---- ---- ---- ---- 1.1255 -.0150 1.1405 495 ---- ---- ---- ---- 1.1625 -.0145 1.1770 500 ---- ---- ---- ---- 1.1995 -.0145 1.2140 505 ---- ---- ---- ---- 1.2365 -.0150 1.2515 510 ---- ---- ---- ---- 1.2745 -.0145 1.2890 525 ---- ---- ---- ---- 1.3900 -.0150 1.4050 550 ---- ---- ---- ---- 1.5900 -.0150 1.6050 575 ---- ---- ---- ---- 1.7985 -.0140 1.8125 600 ---- ---- ---- ---- 2.0135 -.0140 2.0275 625 ---- ---- ---- ---- 2.2350 -.0140 2.2490 650 ---- ---- ---- ---- 2.4625 -.0135 2.4760 675 ---- ---- ---- ---- 2.6955 -.0125 2.7080 700 ---- ---- ---- ---- 2.9330 -.0120 2.9450 725 ---- ---- ---- ---- 3.1755 -.0110 3.1865 750 ---- ---- ---- ---- 3.4220 -.0100 3.4320 HX FEB25 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- ---- ---- .0165 -.0015 .0180 225 ---- ---- ---- ---- .0345 -.0030 .0375 250 ---- ---- ---- ---- .0640 -.0040 .0680 275 ---- ---- ---- ---- .1070 -.0060 .1130 300 ---- ---- ---- ---- .1660 -.0070 .1730 305 ---- ---- ---- ---- .1795 -.0075 .1870 310 ---- ---- ---- ---- .1940 -.0080 .2020 315 ---- ---- ---- ---- .2090 -.0080 .2170 320 ---- ---- ---- ---- .2245 -.0085 .2330 325 ---- ---- ---- ---- .2410 -.0090 .2500 330 ---- ---- ---- ---- .2580 -.0095 .2675 335 ---- ---- ---- ---- .2760 -.0095 .2855 340 ---- ---- ---- ---- .2945 -.0095 .3040 345 ---- ---- ---- ---- .3135 -.0100 .3235 350 ---- ---- ---- ---- .3335 -.0100 .3435 355 ---- ---- ---- ---- .3535 -.0110 .3645 360 ---- ---- ---- ---- .3750 -.0105 .3855 365 ---- ---- ---- ---- .3965 -.0110 .4075 370 ---- ---- ---- ---- .4190 -.0115 .4305 375 ---- ---- ---- ---- .4420 -.0120 .4540 380 ---- ---- ---- ---- .4660 -.0120 .4780 385 ---- ---- ---- ---- .4905 -.0120 .5025 390 ---- ---- ---- ---- .5155 -.0120 .5275 395 ---- ---- ---- ---- .5410 -.0125 .5535 400 ---- ---- ---- ---- .5675 -.0125 .5800 405 ---- ---- ---- ---- .5945 -.0130 .6075 410 ---- ---- ---- ---- .6220 -.0130 .6350 415 ---- ---- ---- ---- .6500 -.0135 .6635 420 ---- ---- ---- ---- .6790 -.0135 .6925 425 ---- ---- ---- ---- .7085 -.0135 .7220 430 ---- ---- ---- ---- .7385 -.0135 .7520 435 ---- ---- ---- ---- .7690 -.0135 .7825 440 ---- ---- ---- ---- .8000 -.0135 .8135 445 ---- ---- ---- ---- .8315 -.0140 .8455 450 ---- ---- ---- ---- .8635 -.0140 .8775 455 ---- ---- ---- ---- .8960 -.0145 .9105 460 ---- ---- ---- ---- .9295 -.0140 .9435 465 ---- ---- ---- ---- .9630 -.0145 .9775 470 ---- ---- ---- ---- .9970 -.0145 1.0115 475 ---- ---- ---- ---- 1.0315 -.0145 1.0460 480 ---- ---- ---- ---- 1.0665 -.0150 1.0815 485 ---- ---- ---- ---- 1.1020 -.0150 1.1170 490 ---- ---- ---- ---- 1.1380 -.0150 1.1530 495 ---- ---- ---- ---- 1.1745 -.0145 1.1890 500 ---- ---- ---- ---- 1.2110 -.0150 1.2260 505 ---- ---- ---- ---- 1.2485 -.0145 1.2630 525 ---- ---- ---- ---- 1.4010 -.0145 1.4155 550 ---- ---- ---- ---- 1.5995 -.0145 1.6140 575 ---- ---- ---- ---- 1.8060 -.0150 1.8210 600 ---- ---- ---- ---- 2.0200 -.0145 2.0345 625 ---- ---- ---- ---- 2.2405 -.0140 2.2545 650 ---- ---- ---- ---- 2.4670 -.0130 2.4800 675 ---- ---- ---- ---- 2.6985 -.0125 2.7110 700 ---- ---- ---- ---- 2.9350 -.0120 2.9470 725 ---- ---- ---- ---- 3.1765 -.0110 3.1875 750 ---- ---- ---- ---- 3.4220 -.0105 3.4325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1253 1390 34163 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 59.00 UNCH 59.00 150 120000 ---- ---- ---- ---- .00 -.25 .25 50 70000 ---- ---- ---- ---- 359.00 UNCH 359.00 50 73000 ---- ---- ---- ---- 329.00 UNCH 329.00 10 80000 ---- ---- ---- ---- 259.00 UNCH 259.00 75 85000 ---- ---- ---- ---- 209.00 UNCH 209.00 150 90000 ---- ---- ---- ---- 159.00 UNCH 159.00 75 92000 ---- ---- ---- ---- 139.00 UNCH 139.00 125 95000 ---- ---- ---- ---- 109.00 UNCH 109.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 2.25 -7.50 9.75 100 73000 ---- ---- ---- ---- 433.75 -5.00 438.75 10 81000 ---- ---- ---- ---- 354.00 -5.00 359.00 25 85000 ---- ---- ---- ---- 314.25 -4.75 319.00 100 90000 ---- ---- ---- ---- 264.25 -5.00 269.25 25 95000 ---- ---- ---- ---- 214.50 -5.00 219.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 39.00 -4.00 43.00 50 73000 ---- ---- ---- ---- 376.75 -10.75 387.50 10 81000 ---- ---- ---- ---- 298.00 -10.75 308.75 25 85000 ---- ---- ---- ---- 259.00 -10.75 269.75 100 90000 ---- ---- ---- ---- 210.50 -10.75 221.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 42.25 -1.50 43.75 50 81000 ---- ---- ---- ---- 204.00 -5.75 209.75 25 85000 ---- ---- ---- ---- 168.00 -5.75 173.75 100 90000 ---- ---- ---- ---- 126.00 -5.25 131.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 41.00 UNCH 41.00 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 107.50 +.25 107.25 175 90000 ---- ---- ---- ---- 79.50 +.25 79.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.75 +1.75 37.00 50 85000 ---- ---- ---- ---- 92.75 +4.25 88.50 175 90000 ---- ---- ---- ---- 68.00 +3.25 64.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 34.25 +.50 33.75 50 85000 ---- ---- ---- ---- 85.00 +1.00 84.00 175 90000 ---- ---- ---- ---- 63.75 +.50 63.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 87.00 +6.25 80.75 50 90000 ---- ---- ---- ---- 64.50 +4.75 59.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 84.00 +4.75 79.25 50 90000 ---- ---- ---- ---- 62.75 +4.00 58.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 77.25 +1.25 76.00 50 90000 ---- ---- ---- ---- 58.00 +1.00 57.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2580 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .00 -.25 .25 50 65000 ---- ---- ---- ---- .00 -.25 .25 50 68000 ---- ---- ---- ---- .00 -.25 .25 75 68500 ---- ---- ---- ---- .00 -.25 .25 25 70000 ---- ---- ---- ---- .00 -.25 .25 400 74000 ---- ---- ---- ---- .00 -.25 .25 50 75000 ---- ---- ---- ---- .00 -.25 .25 150 76000 ---- ---- ---- ---- .00 -.25 .25 25 77000 ---- ---- ---- ---- .00 -.25 .25 150 80000 ---- ---- ---- ---- .00 -.25 .25 100 85000 ---- ---- ---- ---- .00 -.25 .25 100 88000 ---- ---- ---- ---- .00 -.25 .25 25 89000 ---- ---- ---- ---- .00 -.25 .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- .25 UNCH .25 125 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 57.25 +5.50 51.75 125 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 UNCH .50 450 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- .75 -.25 1.00 50 80000 ---- ---- ---- ---- 1.25 UNCH 1.25 100 85000 ---- ---- ---- ---- 2.00 UNCH 2.00 175 88000 ---- ---- ---- ---- 2.50 UNCH 2.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 70000 ---- ---- ---- ---- 1.75 UNCH 1.75 300 73000 ---- ---- ---- ---- 2.75 +.25 2.50 100 74000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 75000 ---- ---- ---- ---- 3.50 UNCH 3.50 50 80000 ---- ---- ---- ---- 6.50 +.25 6.25 100 85000 ---- ---- ---- ---- 11.00 +.25 10.75 175 88000 ---- ---- ---- ---- 14.75 +.25 14.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 118.75 -1.00 119.75 60 70000 ---- ---- ---- ---- 5.75 -.25 6.00 100 73000 ---- ---- ---- ---- 9.00 -.25 9.25 200 74000 ---- ---- ---- ---- 10.50 -.25 10.75 100 75000 ---- ---- ---- ---- 12.00 -.25 12.25 225 80000 ---- ---- ---- ---- 22.25 -.50 22.75 25 88000 ---- ---- ---- ---- 49.75 -.75 50.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 146.50 -5.25 151.75 60 70000 ---- ---- ---- ---- 15.75 -.75 16.50 100 74000 ---- ---- ---- ---- 22.25 -1.25 23.50 100 75000 ---- ---- ---- ---- 24.25 -1.25 25.50 650 80000 ---- ---- ---- ---- 36.25 -1.75 38.00 35 88000 ---- ---- ---- ---- 67.25 -3.25 70.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 166.00 -1.50 167.50 60 70000 ---- ---- ---- ---- 20.50 -.25 20.75 100 74000 ---- ---- ---- ---- 29.75 -.50 30.25 100 75000 ---- ---- ---- ---- 32.50 -.50 33.00 225 80000 ---- ---- ---- ---- 48.75 -.75 49.50 25 88000 ---- ---- ---- ---- 86.25 -1.25 87.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.50 -1.75 28.25 100 74000 ---- ---- ---- ---- 36.75 -2.25 39.00 100 75000 ---- ---- ---- ---- 39.50 -2.75 42.25 75 88000 ---- ---- ---- ---- 92.50 -5.00 97.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 -1.75 29.75 100 74000 ---- ---- ---- ---- 39.50 -2.50 42.00 100 75000 ---- ---- ---- ---- 42.75 -2.50 45.25 75 88000 ---- ---- ---- ---- 100.75 -4.25 105.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 -.75 37.25 100 74000 ---- ---- ---- ---- 49.75 -1.00 50.75 100 75000 ---- ---- ---- ---- 53.50 -1.00 54.50 75 88000 ---- ---- ---- ---- 116.50 -1.50 118.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7765 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- 8.770B ---- 8.748B 8.739 +.523 8.216 1550 ---- 8.520B ---- 8.498B 8.489 +.523 7.966 1575 ---- 8.270B ---- 8.249B 8.239 +.523 7.716 1600 ---- 8.021B ---- 8.009B 7.989 +.523 7.466 1625 ---- 7.771B ---- 7.759B 7.739 +.523 7.216 1650 ---- 7.521B ---- 7.509B 7.489 +.523 6.966 1675 ---- 7.271B ---- 7.260B 7.239 +.523 6.716 1700 ---- 7.022B ---- 7.012B 6.989 +.523 6.466 1725 ---- 6.772B ---- 6.762B 6.739 +.523 6.216 1750 ---- 6.522B ---- 6.510B 6.489 +.523 5.966 1775 ---- 6.272B ---- 6.261B 6.239 +.523 5.716 1800 ---- 6.023B ---- 6.011B 5.989 +.523 5.466 1825 ---- 5.773B ---- 5.763B 5.739 +.523 5.216 1850 ---- 5.523B ---- 5.511B 5.489 +.523 4.966 1875 ---- 5.274B ---- 5.260B 5.239 +.523 4.716 1900 ---- 5.024B ---- 5.010B 4.989 +.523 4.466 1915 ---- 4.874B ---- 4.862B 4.839 +.523 4.316 1920 ---- 4.824B ---- 4.815B 4.789 +.523 4.266 1925 ---- 4.774B ---- 4.762B 4.739 +.523 4.216 1930 ---- 4.724B ---- 4.712B 4.689 +.523 4.166 1935 ---- 4.674B ---- 4.651B 4.639 +.523 4.116 1940 ---- 4.624B ---- 4.601B 4.589 +.523 4.066 1945 ---- 4.574B ---- 4.563B 4.539 +.523 4.016 1950 ---- 4.524B ---- 4.513B 4.489 +.523 3.966 1955 ---- 4.474B ---- 4.463B 4.439 +.523 3.916 1960 ---- 4.424B ---- 4.396B 4.389 +.523 3.866 1965 ---- 4.375B ---- 4.346B 4.339 +.523 3.816 1970 ---- 4.325B ---- 4.296B 4.289 +.523 3.766 1975 ---- 4.275B ---- 4.246B 4.239 +.523 3.716 1980 ---- 4.225B ---- 4.213B 4.189 +.523 3.666 1985 ---- 4.175B ---- 4.151B 4.139 +.523 3.616 1990 ---- 4.125B ---- 4.113B 4.089 +.523 3.566 1995 ---- 4.075B ---- 4.051B 4.039 +.523 3.516 2000 ---- 4.025B ---- 4.001B 3.989 +.523 3.466 2005 ---- 3.975B ---- 3.963B 3.939 +.523 3.416 2010 ---- 3.925B ---- 3.913B 3.889 +.523 3.366 2015 ---- 3.875B ---- 3.866B 3.839 +.523 3.316 2020 ---- 3.825B ---- 3.813B 3.789 +.523 3.266 2025 ---- 3.775B ---- 3.763B 3.739 +.523 3.216 3 2030 ---- 3.725B ---- 3.701B 3.689 +.523 3.166 2035 ---- 3.675B ---- 3.664B 3.639 +.523 3.116 2040 ---- 3.625B ---- 3.614B 3.589 +.523 3.066 2045 ---- 3.575B ---- 3.564B 3.539 +.523 3.016 3 2050 ---- 3.525B ---- 3.512B 3.489 +.523 2.966 2055 ---- 3.476B ---- 3.462B 3.439 +.523 2.916 2060 ---- 3.426B ---- 3.412B 3.389 +.523 2.866 2065 ---- 3.376B ---- 3.362B 3.339 +.523 2.816 2070 ---- 3.326B ---- 3.312B 3.289 +.523 2.766 2075 ---- 3.276B ---- 3.264B 3.239 +.523 2.716 2080 ---- 3.226B ---- 3.214B 3.189 +.523 2.666 2085 ---- 3.176B ---- 3.167B 3.139 +.523 2.616 2090 ---- 3.126B ---- 3.102B 3.089 +.523 2.566 2095 ---- 3.076B ---- 3.063B 3.039 +.523 2.516 3 2100 ---- 3.027B ---- 3.013B 2.989 +.523 2.466 2105 ---- 2.977B ---- 2.963B 2.939 +.523 2.416 2110 ---- 2.927B ---- 2.915B 2.889 +.523 2.366 3 2115 ---- 2.877B ---- 2.865B 2.839 +.523 2.316 2120 ---- 2.827B ---- 2.803B 2.789 +.523 2.266 2125 ---- 2.777B ---- 2.752B 2.739 +.523 2.216 2130 ---- 2.727B ---- 2.718B 2.689 +.522 2.167 2135 ---- 2.678B ---- 2.652B 2.639 +.522 2.117 2140 ---- 2.628B ---- 2.602B 2.589 +.522 2.067 2145 ---- 2.578B ---- 2.552B 2.539 +.522 2.017 2150 ---- 2.528B ---- 2.501B 2.489 +.521 1.968 2155 ---- 2.478B ---- 2.469B 2.439 +.521 1.918 2160 ---- 2.428B ---- 2.419B 2.389 +.521 1.868 2165 ---- 2.378B ---- 2.369B 2.339 +.521 1.818 2170 ---- 2.329B ---- 2.319B 2.289 +.520 1.769 2175 ---- 2.279B ---- 2.253B 2.239 +.520 1.719 2180 ---- 2.229B ---- 2.203B 2.190 +.520 1.670 2185 ---- 2.179B ---- 2.153B 2.140 +.520 1.620 2190 ---- 2.129B ---- 2.100B 2.090 +.519 1.571 2195 ---- 2.095B ---- 2.070B 2.040 +.518 1.522 2200 ---- 2.029B ---- 2.020B 1.990 +.518 1.472 3 2205 ---- 1.980B ---- 1.970B 1.941 +.518 1.423 1 2210 ---- 1.930B ---- 1.920B 1.891 +.517 1.374 2 2215 ---- 1.880B ---- 1.870B 1.841 +.516 1.325 2220 ---- 1.830B ---- 1.821B 1.791 +.515 1.276 2225 ---- 1.784B ---- 1.767B 1.742 +.514 1.228 3 2230 ---- 1.744B ---- 1.717B 1.692 +.513 1.179 2235 ---- 1.681B ---- 1.653B 1.643 +.512 1.131 3 2240 ---- 1.645B ---- 1.618B 1.593 +.510 1.083 2245 ---- 1.582B ---- 1.554B 1.544 +.509 1.035 2250 ---- 1.546B ---- 1.519B 1.494 +.506 .988 2255 ---- 1.487B ---- 1.470B 1.445 +.504 .941 2260 ---- 1.438B ---- 1.420B 1.396 +.502 .894 2 2265 ---- 1.388B ---- 1.371B 1.347 +.499 .848 2270 ---- 1.339B ---- 1.322B 1.297 +.494 .803 2 2275 ---- 1.291B ---- 1.274B 1.249 +.491 .758 2280 ---- 1.242B ---- 1.225B 1.200 +.486 .714 2285 ---- 1.193B ---- 1.176B 1.151 +.480 .671 2290 ---- 1.145B ---- 1.128B 1.103 +.474 .629 2295 ---- 1.097B ---- 1.080B 1.055 +.467 .588 2300 ---- 1.096B ---- 1.096B 1.007 +.459 .548 2305 ---- .999B ---- .987B .959 +.450 .509 2 2310 ---- .952B .410A .410A .912 +.439 .473 2 2315 ---- .908B .378A .378A .865 +.428 .437 2320 ---- .862B .347A .347A .819 +.415 .404 4 37 2325 ---- .862B .319A .319A .773 +.401 .372 57 2330 ---- .775B .291A .291A .728 +.386 .342 4 17 2335 ---- .755B .266A .266A .684 +.370 .314 4 2340 ---- .715B .242A .242A .641 +.354 .287 2345 ---- .673B .220A .220A .600 +.337 .263 2350 ---- .644B .200A .200A .559 +.319 .240 5 19 2355 ---- .588B .182A .182A .520 +.301 .219 1 1 2360 ---- .551B .165A .165A .483 +.283 .200 2365 ---- .514B .150A .150A .447 +.265 .182 100 2370 .222 .486B .136A .444B .412 +.246 2 .166 2375 ---- .454B .124A .124A .380 +.229 .151 1 2380 ---- .421B .113A .113A .349 +.212 .137 2 2 2385 ---- .389B .103A .103A .320 +.195 .125 2390 .139 .361B .094A .315B .292 +.178 1 .114 2395 ---- .331B .085A .085A .266 +.162 .104 5 2400 .227 .306B .078A .263B .242 +.147 13 .095 9 21 2405 ---- .281B .071A .071A .220 +.133 .087 2410 ---- .258B .066A .066A .199 +.120 .079 2415 ---- .236B .061A .061A .180 +.107 .073 2420 ---- .217B .056A .056A .163 +.096 .067 2425 .205 .205 .053A .060A .147 +.086 1 .061 2430 .115 .182B .050A .144B .133 +.077 2 .056 2435 .104 .165B .046A .130B .120 +.068 2 .052 2440 .116 .152B .044A .090A .108 +.060 2 .048 2445 .102 .105 .102 .081A .097 ---- 4 ---- 2450 ---- .126B .038A .038A .088 +.047 .041 2475 ---- .080B .028A .080B .054 +.025 .029 2 2500 ---- .050B ---- .050B .035 +.014 .021 2525 ---- .033B ---- .033B .024 +.008 .016 2550 ---- .022B ---- .022B .017 +.004 .013 2575 ---- .015B ---- .015B .013 +.003 .010 3 2600 ---- .011B ---- .011B .010 +.001 .009 2625 ---- ---- ---- ---- .008 UNCH .008 2650 ---- ---- ---- ---- .007 UNCH .007 2675 ---- ---- ---- ---- .006 UNCH .006 2700 ---- ---- ---- ---- .005 UNCH .005 10 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .004 -.001 .005 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .003 -.001 .004 2850 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 25 311 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 UNCH .001 1 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 10 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 10 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 10 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 2095 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.001 .002 3 2145 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2155 ---- ---- ---- ---- .001 -.002 .003 2160 ---- ---- ---- ---- .001 -.002 .003 2165 ---- ---- ---- ---- .001 -.002 .003 2170 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .001 -.003 .004 2180 ---- ---- ---- ---- .001 -.003 .004 2185 ---- ---- ---- ---- .002 -.003 .005 11 2190 ---- ---- ---- ---- .002 -.004 .006 2195 ---- ---- ---- ---- .002 -.004 .006 3 2200 ---- ---- ---- ---- .002 -.005 .007 2205 ---- ---- .007A .007A .002 -.006 .008 2210 ---- ---- .007A .007A .002 -.007 .009 2215 ---- ---- .008A .008A .003 -.007 .010 8 2220 ---- ---- .008A .008A .003 -.008 .011 3 2225 ---- ---- .008A .008A .003 -.009 .012 1 2230 ---- ---- .009A .009A .004 -.010 .014 3 2235 ---- ---- .009A .009A .004 -.012 .016 15 2240 ---- ---- .009A .009A .005 -.013 .018 2245 ---- ---- .010A .010A .005 -.015 .020 6 2250 ---- ---- .009A .009A .006 -.017 .023 2 2255 ---- ---- .009A .009A .006 -.019 .025 2260 ---- ---- .010A .010A .007 -.022 .029 1 2265 ---- ---- .011A .011A .008 -.025 .033 2270 ---- ---- .011A .011A .009 -.028 .037 1 2275 ---- ---- .012A .012A .010 -.032 .042 2280 ---- ---- .013A .013A .011 -.037 .048 3 2285 ---- ---- .014A .014A .013 -.042 .055 2290 ---- ---- .015A .015A .014 -.049 .063 1 2295 ---- ---- .017A .017A .016 -.056 .072 2300 ---- .084B .018A .018A .018 -.064 1 .082 102 2305 .038 .096B .020A .020A .020 -.074 5 .094 5 5 2310 ---- .112B .023A .023A .023 -.084 .107 2315 ---- .128B .025A .025A .026 -.096 .122 5 5 2320 ---- .148B .028A .028A .030 -.108 .138 34 2325 ---- .168B .032A .162B .034 -.122 .156 3 2330 ---- .190B .036A .178B .040 -.136 .176 8 2335 ---- .215B .040A .201B .046 -.152 .198 1 2340 ---- .242B .044A .226B .053 -.168 .221 2345 ---- .269B .051A .253B .061 -.186 .247 3 2350 ---- .299B .058A .276B .071 -.203 25 .274 2355 ---- .333B .066A .332B .081 -.222 .303 2360 ---- .364B .076A .363B .094 -.240 .334 2365 ---- .395B .090A .379B .108 -.258 .366 2370 ---- .424B .103A .415B .124 -.276 .400 2375 ---- .437B .118A .118A .141 -.294 .435 2380 ---- ---- .136A .136A .160 -.311 .471 2385 ---- ---- .155A .155A .181 -.328 .509 2390 ---- ---- .175A .175A .203 -.345 .548 2395 ---- ---- .197A .197A .227 -.361 .588 2400 ---- ---- .220A .220A .253 -.376 1 .629 1 2405 ---- ---- .246A .246A .281 -.389 .670 2410 ---- ---- .273A .273A .310 -.403 .713 2415 ---- ---- .303A .303A .341 -.415 .756 2420 ---- ---- .333A .333A .374 -.426 .800 2425 ---- ---- .365A .365A .408 -.437 .845 2430 ---- ---- .400A .400A .443 -.447 .890 2435 ---- ---- .434A .434A .480 -.455 .935 2440 ---- ---- .473A .473A .519 -.462 .981 2445 ---- ---- ---- .511A .558 ---- ---- 2450 ---- ---- .545A .545A .599 -.475 1.074 1 2475 ---- ---- .756A .756A .815 -.497 1.312 2500 ---- ---- .979A .979A 1.045 -.509 1.554 2525 ---- ---- 1.212A 1.212A 1.284 -.515 1.799 2550 ---- ---- 1.451A 1.451A 1.528 -.518 2.046 2575 ---- ---- 1.693A 1.693A 1.773 -.520 2.293 2600 ---- ---- 1.986A 1.986A 2.020 -.522 2.542 2625 ---- ---- 2.234A 2.234A 2.268 -.522 2.790 2650 ---- ---- 2.480A 2.480A 2.517 -.522 3.039 2675 ---- ---- 2.728A 2.728A 2.766 -.523 3.289 2700 ---- ---- 2.976A 2.976A 3.015 -.523 3.538 2725 ---- ---- 3.225A 3.225A 3.264 -.523 3.787 2750 ---- ---- 3.475A 3.475A 3.514 -.523 4.037 2775 ---- ---- 3.724A 3.724A 3.763 -.524 4.287 2800 ---- ---- 3.974A 3.974A 4.013 -.524 4.537 2825 ---- ---- 4.224A 4.224A 4.263 -.523 4.786 2850 ---- ---- 4.474A 4.474A 4.512 -.524 5.036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 10 258 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 7.239 +.523 6.716 1700 ---- ---- ---- ---- 6.989 +.523 6.466 1725 ---- ---- ---- ---- 6.739 +.523 6.216 1750 ---- ---- ---- ---- 6.489 +.523 5.966 1775 ---- ---- ---- ---- 6.239 +.523 5.716 1800 ---- ---- ---- ---- 5.989 +.523 5.466 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.523 4.466 1925 ---- ---- ---- ---- 4.739 +.523 4.216 1950 ---- ---- ---- ---- 4.489 +.523 3.966 1975 ---- ---- ---- ---- 4.239 +.523 3.716 2000 ---- ---- ---- ---- 3.989 +.522 3.467 2025 ---- ---- ---- ---- 3.740 +.523 3.217 2050 ---- ---- ---- ---- 3.490 +.521 2.969 2070 ---- ---- ---- ---- 3.291 +.521 2.770 2075 ---- ---- ---- ---- 3.241 +.520 2.721 2080 ---- ---- ---- ---- 3.191 +.520 2.671 2085 ---- ---- ---- ---- 3.142 +.520 2.622 2090 ---- ---- ---- ---- 3.092 +.520 2.572 2095 ---- ---- ---- ---- 3.042 +.519 2.523 2100 ---- ---- ---- ---- 2.992 +.518 2.474 2105 ---- ---- ---- ---- 2.943 +.518 2.425 2110 ---- ---- ---- ---- 2.893 +.518 2.375 2115 ---- ---- ---- ---- 2.843 +.517 2.326 2120 ---- ---- ---- ---- 2.794 +.517 2.277 2125 ---- ---- ---- ---- 2.744 +.516 2.228 2130 ---- ---- ---- ---- 2.695 +.516 2.179 2135 ---- ---- ---- ---- 2.645 +.514 2.131 2140 ---- ---- ---- ---- 2.596 +.514 2.082 2145 ---- ---- ---- ---- 2.546 +.513 2.033 2150 ---- ---- ---- ---- 2.497 +.512 1.985 2155 ---- ---- ---- ---- 2.447 +.511 1.936 2160 ---- ---- ---- ---- 2.398 +.510 1.888 2165 ---- ---- ---- ---- 2.349 +.509 1.840 2170 ---- ---- ---- ---- 2.300 +.508 1.792 2175 ---- ---- ---- ---- 2.250 +.506 1.744 2180 ---- ---- ---- ---- 2.201 +.505 1.696 2185 ---- ---- ---- ---- 2.152 +.503 1.649 2190 ---- ---- ---- ---- 2.103 +.501 1.602 2195 ---- ---- ---- ---- 2.054 +.499 1.555 1 2200 ---- 1.894B ---- 1.894B 2.006 +.498 1.508 2205 ---- ---- ---- ---- 1.957 +.495 1.462 2210 ---- ---- ---- ---- 1.909 +.494 1.415 2215 ---- ---- ---- ---- 1.860 +.490 1.370 2220 ---- ---- ---- ---- 1.812 +.488 1.324 3 2225 ---- 1.851B ---- 1.851B 1.764 +.485 1.279 2230 ---- ---- ---- ---- 1.716 +.481 1.235 3 2235 ---- ---- ---- ---- 1.669 +.478 1.191 2240 ---- ---- ---- ---- 1.622 +.474 1.148 2245 ---- ---- ---- ---- 1.575 +.470 1.105 2250 ---- 1.613B ---- 1.613B 1.528 +.465 1.063 2255 ---- 1.140B ---- ---- 1.482 +.461 1.021 2260 ---- 1.120B ---- ---- 1.436 +.456 .980 2265 ---- 1.122B ---- ---- 1.390 +.450 .940 2270 ---- 1.139B ---- ---- 1.345 +.444 .901 2275 ---- 1.382B ---- 1.382B 1.300 +.437 .863 11 2280 ---- 1.165B ---- ---- 1.256 +.430 .826 2285 ---- 1.187B ---- ---- 1.212 +.423 .789 2290 ---- 1.179B ---- ---- 1.169 +.415 .754 2295 ---- 1.135B ---- ---- 1.126 +.407 .719 2300 ---- 1.161B .627A .627A 1.084 +.398 .686 2305 ---- 1.050B .598A .598A 1.043 +.390 .653 2310 ---- 1.009B .566A .566A 1.002 +.380 .622 2315 ---- .967B .540A .540A .962 +.370 .592 2320 ---- .927B .513A .513A .923 +.360 .563 1 2325 ---- .957B .486A .486A .885 +.350 .535 2330 ---- .848B .461A .461A .848 +.340 .508 2335 ---- .809B .434A .434A .812 +.330 .482 2340 ---- .771B .413A .413A .776 +.319 .457 2345 ---- .734B .389A .389A .742 +.309 .433 2350 ---- .771B .370A .370A .709 +.298 .411 1 2355 ---- .688B .350A .350A .676 +.287 .389 2360 ---- .688B .331A .331A .645 +.276 .369 2365 ---- .676B .312A .312A .614 +.265 .349 2370 ---- .641B .296A .296A .584 +.253 .331 2375 ---- .612B .278A .278A .556 +.243 .313 2380 ---- .583B .265A .265A .528 +.231 .297 9 2385 ---- .556B .249A .249A .502 +.221 .281 2390 ---- .529B .236A .236A .476 +.210 .266 4 2395 ---- .504B .224A .224A .452 +.200 .252 4 2400 .300 .479B .213A .446B .428 +.189 11 .239 7 2405 ---- .456B .201A .201A .406 +.180 .226 8 8 2410 ---- .436B .191A .191A .386 +.172 .214 2415 ---- .414B .180A .180A .366 +.163 .203 2420 ---- .393B .171A .171A .347 +.155 1 .192 2425 ---- .373B .164A .164A .329 +.147 .182 5 2430 ---- .354B .155A .155A .312 +.139 .173 2435 ---- .337B .147A .147A .296 +.132 .164 15 2440 .283 .320B .141A .292B .281 +.125 4 .156 2445 .268 .268 .268 .277B .267 ---- 4 ---- 2450 .261 .289B .128A .261 .253 +.112 1 .141 10 2475 .195 .223B .102A .201B .195 +.085 11 .110 5 11 2500 ---- .173B .084A .084A .151 +.064 .087 408 2525 ---- .134B ---- .134B .117 +.048 .069 2550 ---- .104B ---- .104B .092 +.035 .057 2575 ---- .082B ---- .082B .073 +.026 .047 2600 ---- .064B ---- .064B .059 +.020 .039 2625 ---- .052B ---- .052B .048 +.014 .034 5 2650 ---- .042B ---- .042B .039 +.010 .029 2675 ---- .035B ---- .035B .032 +.007 .025 2700 ---- .029B ---- .029B .027 +.004 .023 2725 ---- .024B ---- .024B .023 +.003 .020 2750 ---- .020B ---- .020B .019 +.001 .018 2775 ---- .017B ---- .017B .017 +.001 .016 2800 ---- ---- ---- ---- .014 -.001 .015 2825 ---- ---- ---- ---- .012 -.002 .014 2850 ---- ---- ---- ---- .011 -.002 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 13 506 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .002 -.001 .003 15 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2070 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .004 -.003 .007 2080 ---- ---- ---- ---- .005 -.003 .008 2085 ---- ---- ---- ---- .005 -.003 .008 2090 ---- ---- ---- ---- .005 -.004 .009 2095 ---- ---- ---- ---- .005 -.005 .010 2100 ---- ---- ---- ---- .006 -.004 .010 2105 ---- ---- ---- ---- .006 -.005 .011 2110 ---- ---- .011A .011A .006 -.006 .012 2115 ---- ---- .011A .011A .007 -.006 .013 2120 ---- ---- .012A .012A .007 -.007 .014 2125 ---- ---- .012A .012A .008 -.007 .015 2130 ---- ---- .013A .013A .008 -.008 .016 2135 ---- ---- .013A .013A .008 -.009 .017 2140 ---- ---- .014A .014A .009 -.009 .018 2145 ---- ---- .014A .014A .009 -.010 .019 2150 ---- ---- .015A .015A .010 -.011 .021 2155 ---- ---- .015A .015A .011 -.011 .022 2160 ---- ---- .016A .016A .011 -.013 .024 2165 ---- ---- .016A .016A .012 -.014 .026 2170 ---- ---- .017A .017A .013 -.015 .028 2175 ---- ---- .018A .018A .014 -.016 .030 2180 ---- ---- .019A .019A .014 -.018 .032 2185 ---- ---- .020A .020A .015 -.020 .035 2190 ---- ---- .021A .021A .016 -.022 .038 2195 ---- ---- .021A .021A .018 -.023 .041 2200 ---- ---- .022A .022A .019 -.025 .044 2205 ---- ---- .024A .024A .020 -.027 .047 4 2210 ---- ---- .025A .025A .022 -.029 .051 2215 ---- ---- .027A .027A .023 -.032 .055 2220 ---- ---- .028A .028A .025 -.035 .060 2225 ---- ---- .029A .029A .027 -.038 .065 2230 ---- ---- .032A .032A .029 -.041 .070 2235 ---- ---- .034A .034A .032 -.044 .076 2240 ---- ---- .036A .036A .034 -.049 .083 3 2245 ---- ---- .039A .039A .037 -.053 .090 2250 ---- ---- .041A .041A .041 -.057 .098 15 2255 ---- .107B .044A .044A .044 -.062 .106 6 2260 ---- .116B .048A .116B .048 -.067 .115 2265 ---- .127B .051A .127B .053 -.072 .125 1 2270 ---- .140B .055A .138B .057 -.079 .136 2275 ---- .151B .060A .151B .063 -.085 .148 2280 ---- .165B .065A .165B .068 -.092 .160 2285 ---- .180B .066A .178B .074 -.100 .174 2 2290 ---- .194B .069A .194B .081 -.107 .188 2295 ---- .212B .075A .212B .088 -.116 .204 2 2300 ---- .229B .082A .229B .096 -.124 .220 2305 ---- .249B .089A .249B .105 -.133 .238 2310 ---- .268B .097A .268B .114 -.142 .256 2 2315 ---- .289B .106A .287B .124 -.152 .276 2320 ---- .311B .116A .308B .135 -.162 .297 2325 ---- .334B .126A .334B .147 -.172 .319 2330 ---- .359B .137A .356B .160 -.182 .342 2335 ---- .384B .149A .384B .174 -.192 .366 2340 ---- .411B .163A .396B .188 -.203 .391 2345 ---- .438B .178A .422B .204 -.213 1 .417 2350 ---- .469B .193A .450B .220 -.225 .445 2355 ---- .497B .208A .208A .238 -.235 .473 2360 ---- .528B .225A .225A .256 -.247 .503 2365 ---- .561B .243A .541B .275 -.258 .533 2370 ---- .594B .262A .593B .296 -.269 .565 2375 ---- .630B .282A .629B .317 -.280 .597 2380 ---- .660B .303A .643B .339 -.291 .630 2385 ---- .695B .325A .677B .363 -.301 .664 2390 ---- .733B .348A .716B .387 -.312 .699 2395 ---- .754B .373A .743B .413 -.322 .735 2400 ---- ---- .398A .398A .439 -.333 .772 2405 ---- ---- .425A .425A .467 -.342 .809 2410 ---- ---- .463A .463A .496 -.351 .847 2415 ---- ---- .492A .492A .526 -.360 .886 2420 ---- ---- .521A .521A .558 -.367 .925 2425 ---- ---- .551A .551A .590 -.375 .965 2430 ---- ---- .582A .582A .623 -.383 1.006 2435 ---- ---- .615A .615A .657 -.390 1.047 2440 ---- ---- .651A .651A .692 -.397 1.089 2445 ---- ---- ---- .684A .727 ---- ---- 2450 ---- ---- .716A .716A .763 -.410 1.173 2475 ---- ---- .900A .900A .955 -.437 1.392 2500 ---- ---- 1.098A 1.098A 1.160 -.459 1.619 2525 ---- ---- 1.309A 1.309A 1.377 -.474 1.851 2550 ---- ---- 1.529A 1.529A 1.601 -.487 2.088 2575 ---- ---- 1.758A 1.758A 1.832 -.496 2.328 2600 ---- ---- 1.991A 1.991A 2.067 -.503 2.570 2625 ---- ---- 2.228A 2.228A 2.306 -.508 2.814 2650 ---- ---- 2.468A 2.468A 2.547 -.513 3.060 2675 ---- ---- 2.710A 2.710A 2.790 -.516 3.306 2700 ---- ---- 2.954A 2.954A 3.035 -.518 3.553 2725 ---- ---- ---- ---- 3.280 -.520 3.800 2750 ---- ---- ---- ---- 3.527 -.521 4.048 2775 ---- ---- ---- ---- 3.774 -.522 4.296 2800 ---- ---- ---- ---- 4.022 -.523 4.545 2825 ---- ---- ---- ---- 4.270 -.524 4.794 2850 ---- ---- ---- ---- 4.518 -.524 5.042 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 50 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 6.489 +.523 5.966 1775 ---- ---- ---- ---- 6.239 +.523 5.716 1800 ---- ---- ---- ---- 5.989 +.523 5.466 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.523 4.466 1925 ---- ---- ---- ---- 4.739 +.522 4.217 1950 ---- ---- ---- ---- 4.489 +.521 3.968 1975 ---- ---- ---- ---- 4.239 +.520 3.719 2000 ---- ---- ---- ---- 3.990 +.519 3.471 2025 ---- ---- ---- ---- 3.741 +.518 3.223 2050 ---- ---- ---- ---- 3.493 +.516 2.977 2075 ---- ---- ---- ---- 3.245 +.513 2.732 2100 ---- ---- ---- ---- 2.999 +.510 2.489 2125 ---- ---- ---- ---- 2.754 +.505 2.249 2140 ---- ---- ---- ---- 2.608 +.501 2.107 2145 ---- ---- ---- ---- 2.559 +.499 2.060 2150 ---- 2.436B ---- 2.436B 2.511 +.498 2.013 2155 ---- ---- ---- ---- 2.462 +.495 1.967 2160 ---- ---- ---- ---- 2.414 +.493 1.921 2165 ---- ---- ---- ---- 2.366 +.491 1.875 2170 ---- ---- ---- ---- 2.318 +.489 1.829 2175 ---- 2.355B ---- 2.355B 2.270 +.486 1.784 2180 ---- ---- ---- ---- 2.222 +.483 1.739 2185 ---- ---- ---- ---- 2.175 +.481 1.694 2190 ---- ---- ---- ---- 2.127 +.477 1.650 2195 ---- ---- ---- ---- 2.080 +.474 1.606 2200 ---- 2.117B ---- 2.116B 2.034 +.472 1.562 2205 ---- ---- ---- ---- 1.987 +.467 1.520 2210 ---- ---- ---- ---- 1.941 +.464 1.477 2215 ---- ---- ---- ---- 1.895 +.460 1.435 2220 ---- ---- ---- ---- 1.850 +.457 1.393 2225 ---- 1.886B ---- 1.886B 1.805 +.453 1.352 2230 ---- ---- ---- ---- 1.760 +.448 1.312 2235 ---- ---- ---- ---- 1.716 +.444 1.272 2240 ---- ---- ---- ---- 1.672 +.439 1.233 2245 ---- ---- ---- ---- 1.628 +.433 1.195 2250 ---- 1.662B ---- 1.662B 1.585 +.428 1.157 2255 ---- ---- ---- ---- 1.542 +.423 1.119 2260 ---- ---- ---- ---- 1.500 +.417 1.083 2265 ---- ---- ---- ---- 1.458 +.411 1.047 2270 ---- ---- ---- ---- 1.417 +.405 1.012 2275 ---- 1.449B ---- 1.449B 1.376 +.398 .978 2280 ---- ---- ---- ---- 1.336 +.392 .944 2285 ---- ---- ---- ---- 1.297 +.386 .911 2290 ---- 1.225B .823A .823A 1.258 +.379 .879 2295 ---- 1.188B .794A .794A 1.220 +.372 .848 2300 ---- 1.249B .766A .766A 1.182 +.364 .818 2305 ---- 1.115B .735A .735A 1.145 +.357 .788 2310 ---- 1.079B .708A .708A 1.109 +.350 .759 2315 ---- 1.042B .681A .681A 1.074 +.343 .731 2320 ---- 1.008B .655A .655A 1.040 +.336 .704 2325 ---- 1.064B .629A .629A 1.006 +.328 .678 2330 ---- .942B .607A .607A .973 +.321 .652 2335 ---- .909B .583A .583A .941 +.314 .627 2340 ---- .878B .560A .560A .909 +.306 .603 2345 ---- .848B .538A .538A .878 +.298 .580 2350 ---- .897B .516A .516A .848 +.290 .558 2355 ---- .789B .496A .496A .818 +.282 .536 2360 ---- .838B .475A .475A .789 +.274 .515 2365 ---- .809B .456A .456A .761 +.267 .494 2370 ---- .780B .436A .436A .733 +.258 .475 2375 ---- .752B .419A .419A .706 +.250 .456 2380 ---- .725B .402A .402A .680 +.242 .438 2385 ---- .699B .387A .387A .654 +.234 .420 2390 ---- .674B .371A .371A .629 +.226 .403 2395 ---- .649B .356A .356A .605 +.218 .387 2400 ---- .625B .340A .340A .582 +.210 .372 2405 ---- .602B .327A .327A .560 +.203 .357 2410 ---- .580B .313A .313A .538 +.196 .342 2415 ---- .557B .301A .301A .518 +.189 .329 2420 ---- .537B .289A .289A .498 +.183 .315 2425 ---- .516B .277A .277A .479 +.176 .303 2430 ---- .497B .266A .266A .460 +.170 .290 2435 ---- .478B .255A .255A .443 +.164 .279 2440 ---- .460B .246A .246A .426 +.158 .268 2445 ---- ---- ---- .235A .409 ---- ---- 2450 ---- .425B .225A .225A .393 +.146 .247 2475 ---- .348B .184A .184A .323 +.121 .202 2500 ---- .285B .152A .152A .264 +.098 .166 2525 ---- .233B .128A .128A .217 +.080 .137 2550 ---- .190B .108A .108A .178 +.064 .114 2575 ---- .156B .092A .092A .147 +.051 .096 2600 ---- .128B .078A .078A .122 +.041 .081 2625 ---- .107B .068A .107B .102 +.033 .069 2650 ---- .088B .059A .088B .086 +.026 .060 2675 ---- .075B ---- .073B .073 +.021 .052 2700 ---- .064B ---- .063B .062 +.017 .045 2725 ---- .054B ---- .054B .054 +.014 .040 2750 ---- .047B ---- .047B .047 +.011 .036 2775 ---- .041B ---- .041B .041 +.009 .032 2800 ---- .037B ---- .037B .036 +.008 .028 2825 ---- .033B ---- .033B .032 +.006 .026 2850 ---- .029B ---- .029B .029 +.006 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .002 -.004 .006 1975 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- ---- ---- .004 -.005 .009 2025 ---- ---- ---- ---- .006 -.006 .012 2050 ---- ---- .014A .014A .008 -.007 .015 2075 ---- ---- .016A .016A .010 -.010 .020 2100 ---- ---- .018A .018A .014 -.013 .027 2125 ---- ---- .022A .022A .019 -.018 .037 2140 ---- ---- .025A .025A .023 -.022 .045 2145 ---- ---- .027A .027A .024 -.024 .048 2150 ---- ---- .028A .028A .026 -.025 .051 2155 ---- ---- .029A .029A .027 -.027 .054 2160 ---- ---- .031A .031A .029 -.029 .058 2165 ---- ---- .033A .033A .031 -.031 .062 2170 ---- ---- .034A .034A .033 -.033 .066 2175 ---- ---- .036A .036A .035 -.036 .071 2180 ---- ---- .038A .038A .037 -.039 .076 2185 ---- ---- .040A .040A .039 -.042 .081 2190 ---- ---- .043A .043A .042 -.045 .087 2195 ---- ---- .046A .046A .045 -.048 .093 2200 ---- ---- .048A .048A .048 -.051 .099 2205 ---- ---- .052A .052A .052 -.054 .106 2210 ---- ---- .055A .055A .056 -.058 .114 2215 ---- ---- .059A .059A .060 -.062 .122 2220 ---- ---- .062A .062A .064 -.066 .130 2225 ---- ---- .067A .067A .069 -.070 .139 2230 ---- ---- .071A .071A .074 -.074 .148 2235 ---- ---- .076A .076A .080 -.079 .159 2240 ---- .171B .081A .081A .086 -.083 .169 2245 ---- .183B .087A .087A .092 -.089 .181 2250 ---- .196B .092A .092A .099 -.094 .193 2255 ---- .210B .099A .099A .106 -.099 .205 2260 ---- .223B .106A .106A .114 -.105 .219 2265 ---- .239B .113A .113A .122 -.111 .233 2270 ---- .255B .121A .121A .130 -.118 .248 2275 ---- .271B .129A .129A .140 -.123 .263 2280 ---- .289B .139A .139A .150 -.130 .280 2285 ---- .307B .149A .149A .160 -.137 .297 2290 ---- .326B .159A .159A .171 -.144 .315 2295 ---- .345B .169A .169A .183 -.150 .333 2300 ---- .365B .182A .354B .195 -.158 .353 2305 ---- .386B .193A .375B .208 -.165 .373 2310 ---- .409B .207A .207A .222 -.172 .394 2315 ---- .432B .220A .220A .237 -.179 .416 2320 ---- .457B .234A .234A .252 -.187 .439 2325 ---- .481B .249A .249A .268 -.194 .462 2330 ---- .505B .265A .265A .285 -.202 .487 2335 ---- .531B .282A .516B .303 -.209 .512 2340 ---- .558B .299A .299A .321 -.216 .537 2345 ---- .587B .317A .317A .340 -.224 .564 2350 ---- .614B .336A .597B .360 -.231 .591 2355 ---- .645B .355A .355A .380 -.240 .620 2360 ---- .675B .375A .655B .401 -.247 .648 2365 ---- .704B .396A .396A .423 -.255 .678 2370 ---- .737B .417A .716B .445 -.263 .708 2375 ---- .769B .439A .439A .468 -.271 .739 2380 ---- .802B .463A .463A .491 -.280 .771 2385 ---- .836B .487A .487A .515 -.288 .803 2390 ---- .870B .511A .511A .540 -.297 .837 2395 ---- .904B .536A .536A .566 -.304 .870 2400 ---- ---- .562A .562A .593 -.312 .905 2405 ---- ---- .589A .589A .621 -.318 .939 2410 ---- ---- .617A .617A .649 -.326 .975 2415 ---- ---- .645A .645A .678 -.333 1.011 2420 ---- ---- .673A .673A .708 -.340 1.048 2425 ---- ---- .703A .703A .739 -.346 1.085 2430 ---- ---- .733A .733A .771 -.352 1.123 2435 ---- ---- .764A .764A .803 -.358 1.161 2440 ---- ---- .796A .796A .836 -.364 1.200 2445 ---- ---- ---- .828A .869 ---- ---- 2450 ---- ---- .861A .861A .903 -.376 1.279 2475 ---- ---- 1.032A 1.032A 1.082 -.401 1.483 2500 ---- ---- 1.217A 1.217A 1.273 -.424 1.697 2525 ---- ---- 1.414A 1.414A 1.475 -.443 1.918 2550 ---- ---- 1.621A 1.621A 1.686 -.458 2.144 2575 ---- ---- 1.836A 1.836A 1.905 -.471 2.376 2600 ---- ---- 2.058A 2.058A 2.129 -.481 2.610 2625 ---- ---- 2.285A 2.285A 2.359 -.489 2.848 2650 ---- ---- 2.517A 2.517A 2.592 -.496 3.088 2675 ---- ---- 2.752A 2.752A 2.829 -.501 3.330 2700 ---- ---- 2.990A 2.990A 3.068 -.505 3.573 2725 ---- ---- 3.230A 3.230A 3.309 -.509 3.818 2750 ---- ---- 3.472A 3.472A 3.552 -.511 4.063 2775 ---- ---- 3.715A 3.715A 3.796 -.513 4.309 2800 ---- ---- ---- ---- 4.041 -.514 4.555 2825 ---- ---- ---- ---- 4.287 -.515 4.802 2850 ---- ---- ---- ---- 4.533 -.517 5.050 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.522 4.467 1925 ---- ---- ---- ---- 4.739 +.521 4.218 1950 ---- ---- ---- ---- 4.489 +.519 3.970 1975 ---- ---- ---- ---- 4.240 +.518 3.722 2000 ---- ---- ---- ---- 3.991 +.516 3.475 2025 ---- ---- ---- ---- 3.743 +.514 3.229 2050 ---- ---- ---- ---- 3.496 +.511 2.985 2075 ---- ---- ---- ---- 3.251 +.508 2.743 2100 ---- ---- ---- ---- 3.007 +.502 2.505 2125 ---- 2.756B ---- 2.756B 2.766 +.495 2.271 2150 ---- 2.611B ---- 2.610B 2.529 +.486 2.043 2175 ---- 2.376B ---- 2.376B 2.296 +.473 1.823 2200 ---- 2.147B ---- 2.147B 2.069 +.455 1.614 2215 ---- ---- ---- ---- 1.937 +.443 1.494 2220 ---- ---- ---- ---- 1.894 +.439 1.455 2225 ---- 1.926B ---- 1.926B 1.851 +.435 1.416 2230 ---- ---- ---- ---- 1.808 +.430 1.378 2235 ---- ---- ---- ---- 1.766 +.425 1.341 2240 ---- ---- ---- ---- 1.725 +.421 1.304 2245 ---- ---- ---- ---- 1.684 +.416 1.268 2250 ---- 1.713B ---- 1.713B 1.643 +.410 1.233 2255 ---- ---- ---- ---- 1.603 +.405 1.198 2260 ---- ---- ---- ---- 1.564 +.400 1.164 2265 ---- ---- ---- ---- 1.525 +.395 1.130 2270 ---- ---- ---- ---- 1.486 +.389 1.097 2275 ---- 1.512B ---- 1.512B 1.448 +.383 1.065 2280 ---- 1.374B .976A .976A 1.410 +.377 1.033 2285 ---- 1.337B .946A .946A 1.373 +.371 1.002 2290 ---- 1.301B .917A .917A 1.337 +.365 .972 2295 ---- 1.266B .890A .890A 1.301 +.359 .942 2300 ---- 1.323B .862A .862A 1.265 +.352 .913 2305 ---- 1.195B .832A .832A 1.230 +.345 .885 2310 ---- 1.162B .808A .808A 1.196 +.339 .857 2315 ---- 1.129B .780A .780A 1.163 +.332 .831 2320 ---- 1.098B .754A .754A 1.130 +.326 .804 2325 ---- 1.149B .732A .732A 1.098 +.319 .779 2330 ---- 1.033B .708A .708A 1.067 +.313 .754 2335 ---- 1.003B .684A .684A 1.037 +.308 .729 2340 ---- .973B .662A .662A 1.007 +.301 .706 2345 ---- .944B .640A .640A .977 +.294 .683 2350 ---- .995B .616A .616A .949 +.288 .661 2355 ---- .966B .596A .596A .921 +.282 .639 2360 ---- .937B .575A .575A .893 +.275 .618 2365 ---- .909B .556A .556A .866 +.269 .597 2370 ---- .882B .537A .537A .840 +.263 .577 2375 ---- .855B .519A .519A .814 +.256 .558 2380 ---- .829B .503A .503A .789 +.250 .539 2385 ---- .803B .486A .486A .764 +.243 .521 2390 ---- .779B .467A .467A .740 +.236 .504 2395 ---- .754B .453A .453A .716 +.229 .487 2400 ---- .731B .437A .437A .693 +.223 .470 2405 ---- .708B .420A .420A .671 +.217 .454 2410 ---- .686B .407A .407A .649 +.210 .439 2415 ---- .662B .392A .392A .628 +.204 .424 2420 ---- .643B .379A .379A .608 +.198 .410 2425 ---- .622B .366A .366A .588 +.192 .396 2430 ---- .602B .354A .354A .568 +.186 .382 2435 ---- .583B .341A .341A .550 +.181 .369 2440 ---- .564B .330A .330A .531 +.174 .357 2445 ---- ---- ---- .318A .514 ---- ---- 2450 ---- .528B .308A .308A .497 +.164 .333 2475 ---- .446B .258A .258A .420 +.139 .281 2500 ---- .378B .219A .219A .355 +.118 .237 2525 ---- .319B .185A .185A .301 +.100 .201 2550 ---- .268B .158A .158A .255 +.084 .171 2575 ---- .227B .136A .136A .216 +.070 .146 2600 ---- .192B .118A .118A .184 +.059 .125 2625 ---- .162B .102A .102A .157 +.049 .108 2650 ---- .139B .090A .090A .134 +.041 .093 2675 ---- .119B .080A .080A .115 +.034 .081 2700 ---- .102B .070A .100B .100 +.029 .071 2725 ---- .088B .062A .087B .087 +.024 .063 2750 ---- .077B ---- .076B .077 +.022 .055 2775 ---- .068B ---- .067B .068 +.019 .049 2800 ---- .059B ---- .059B .061 +.017 .044 2825 ---- .053B ---- .053B .055 +.016 .039 2850 ---- .048B ---- .047B .049 +.014 .035 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .002 -.003 .005 1900 ---- ---- ---- ---- .002 -.004 .006 1925 ---- ---- ---- ---- .003 -.005 .008 1950 ---- ---- ---- ---- .004 -.006 .010 1975 ---- ---- ---- ---- .005 -.007 .012 2000 ---- ---- .014A .014A .007 -.009 .016 2025 ---- ---- .017A .017A .010 -.010 .020 2050 ---- ---- .018A .018A .013 -.013 .026 2075 ---- ---- .022A .022A .018 -.015 .033 2100 ---- ---- .027A .027A .024 -.020 .044 2125 ---- ---- .035A .035A .033 -.027 .060 2150 ---- ---- .046A .046A .045 -.037 .082 2175 ---- ---- .061A .061A .062 -.050 .112 2200 ---- ---- .082A .082A .085 -.066 .151 2215 ---- ---- .098A .098A .103 -.078 .181 2220 ---- ---- .104A .104A .109 -.083 .192 2225 ---- .205B .111A .111A .116 -.087 .203 2230 ---- .217B .118A .118A .124 -.091 .215 2235 ---- .231B .125A .125A .132 -.096 .228 2240 ---- .244B .133A .133A .140 -.101 .241 2245 ---- .257B .141A .141A .149 -.106 .255 2250 ---- .273B .149A .149A .158 -.111 .269 2255 ---- .289B .158A .158A .168 -.116 .284 2260 ---- .306B .168A .168A .178 -.122 .300 2265 ---- .323B .177A .177A .189 -.127 .316 2270 ---- .341B .189A .189A .200 -.133 .333 2275 .254 .359B .200A .200A .212 -.139 4 .351 2280 ---- .378B .211A .211A .224 -.145 .369 2285 ---- .398B .223A .223A .237 -.151 .388 2290 ---- .418B .236A .236A .251 -.157 .408 2295 ---- .439B .249A .249A .264 -.164 .428 2300 ---- .460B .263A .263A .279 -.170 .449 2305 ---- .482B .277A .277A .294 -.176 .470 2310 ---- .506B .292A .292A .310 -.182 .492 2315 ---- .531B .307A .307A .326 -.189 .515 2320 ---- .556B .324A .324A .343 -.196 .539 2325 ---- .579B .340A .340A .361 -.202 .563 2330 ---- .605B .360A .360A .380 -.208 .588 2335 ---- .633B .377A .377A .399 -.215 .614 2340 ---- .658B .395A .395A .419 -.221 .640 2345 ---- .686B .415A .415A .440 -.227 .667 2350 ---- .715B .434A .434A .461 -.233 .694 2355 ---- .744B .456A .456A .483 -.240 .723 2360 ---- .773B .477A .477A .505 -.246 .751 2365 ---- .804B .498A .498A .528 -.253 .781 2370 ---- .835B .520A .520A .552 -.259 .811 2375 ---- .868B .543A .543A .576 -.265 .841 2380 ---- .900B .568A .568A .600 -.272 .872 2385 ---- .931B .592A .592A .625 -.279 .904 2390 ---- .964B .617A .617A .651 -.286 .937 2395 ---- 1.000B .642A .642A .677 -.292 .969 2400 ---- 1.032B .669A .669A .704 -.299 1.003 2405 ---- 1.069B .695A .695A .732 -.305 1.037 2410 ---- 1.104B .723A .723A .760 -.311 1.071 2415 ---- ---- .751A .751A .789 -.317 1.106 2420 ---- ---- .780A .780A .818 -.324 1.142 2425 ---- ---- .809A .809A .848 -.330 1.178 2430 ---- ---- .839A .839A .878 -.336 1.214 2435 ---- ---- .869A .869A .910 -.341 1.251 2440 ---- ---- .900A .900A .941 -.347 1.288 2445 ---- ---- ---- .931A .974 ---- ---- 2450 ---- ---- .963A .963A 1.006 -.358 1.364 2475 ---- ---- 1.131A 1.131A 1.179 -.382 1.561 2500 ---- ---- 1.311A 1.311A 1.363 -.404 1.767 2525 ---- ---- 1.500A 1.500A 1.558 -.422 1.980 2550 ---- ---- 1.699A 1.699A 1.762 -.437 2.199 2575 ---- ---- 1.906A 1.906A 1.973 -.451 2.424 2600 ---- ---- 2.120A 2.120A 2.189 -.463 2.652 2625 ---- ---- 2.340A 2.340A 2.412 -.473 2.885 2650 ---- ---- 2.566A 2.566A 2.639 -.481 3.120 2675 ---- ---- 2.795A 2.795A 2.870 -.487 3.357 2700 ---- ---- 3.028A 3.028A 3.104 -.493 3.597 2725 ---- ---- 3.264A 3.264A 3.341 -.497 3.838 2750 ---- ---- 3.501A 3.501A 3.580 -.500 4.080 2775 ---- ---- 3.741A 3.741A 3.821 -.503 4.324 2800 ---- ---- 3.983A 3.983A 4.063 -.505 4.568 2825 ---- ---- 4.226A 4.226A 4.306 -.507 4.813 2850 ---- ---- 4.469A 4.469A 4.551 -.508 5.059 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 SO MAY23 Silver Option CALL 1000 ---- 13.985B ---- 13.949B 13.989 +.523 13.466 10000 ---- ---- ---- ---- .002 +.001 .001 52 237 1025 ---- 13.736B ---- 13.697B 13.739 +.523 13.216 1050 ---- 13.487B ---- 13.448B 13.489 +.523 12.966 1075 ---- 13.234B ---- 13.201B 13.239 +.523 12.716 1100 ---- 12.985B ---- 12.955B 12.989 +.523 12.466 1125 ---- 12.736B ---- 12.706B 12.739 +.523 12.216 1150 ---- 12.487B ---- 12.467B 12.489 +.523 11.966 1175 ---- 12.238B ---- 12.218B 12.239 +.523 11.716 1200 ---- 11.989B ---- 11.969B 11.989 +.523 11.466 1225 ---- 11.740B ---- 11.729B 11.739 +.523 11.216 1250 ---- 11.491B ---- 11.480B 11.489 +.523 10.966 1275 ---- 11.203B ---- 11.148B 11.239 +.523 10.716 4 1300 ---- 10.954B ---- 10.900B 10.989 +.523 10.466 1 1325 ---- 10.706B ---- 10.652B 10.739 +.523 10.216 1 1350 ---- 10.458B ---- 10.404B 10.489 +.523 9.966 1 1375 ---- 10.209B ---- 10.158B 10.239 +.523 9.716 2 1400 ---- 9.998B ---- 9.987B 9.989 +.523 9.466 1425 ---- 9.765B ---- 9.740B 9.739 +.523 9.216 1450 ---- 9.501B ---- 9.491B 9.489 +.523 8.966 1475 ---- 9.252B ---- 9.242B 9.239 +.523 8.716 1500 ---- 8.968B ---- 8.919B 8.989 +.523 8.466 2 1525 ---- 8.720B ---- 8.671B 8.739 +.523 8.216 10 1550 ---- 8.471B ---- 8.423B 8.489 +.523 7.966 4 1575 ---- 8.223B ---- 8.174B 8.239 +.523 7.716 4 1600 ---- 7.975B ---- 7.928B 7.989 +.523 7.466 8 1625 ---- 7.772B ---- 7.735B 7.739 +.523 7.216 1650 ---- 7.523B ---- 7.486B 7.489 +.523 6.966 1675 ---- 7.245B ---- 7.185B 7.239 +.523 6.716 2 1700 ---- 6.996B ---- 6.938B 6.989 +.523 6.466 4 1725 ---- 6.771B ---- 6.753B 6.739 +.523 6.216 1750 ---- 6.499B ---- 6.425B 6.489 +.523 5.966 1 1775 ---- 6.250B ---- 6.163B 6.239 +.523 5.716 2 1800 ---- 6.002B ---- 5.947B 5.989 +.523 5.466 10 1815 ---- 5.876B ---- 5.857B 5.839 +.523 5.316 1820 ---- 5.826B ---- 5.808B 5.789 +.523 5.266 1825 ---- 5.754B ---- 5.700B 5.739 +.523 5.216 19 1830 ---- 5.726B ---- 5.708B 5.689 +.523 5.166 1835 ---- 5.677B ---- 5.659B 5.639 +.523 5.116 1840 ---- 5.627B ---- 5.608B 5.589 +.523 5.066 1845 ---- 5.577B ---- 5.559B 5.539 +.523 5.016 1850 ---- 5.506B ---- 5.453B 5.489 +.523 4.966 3 1855 ---- 5.478B ---- 5.459B 5.439 +.523 4.916 1860 ---- 5.428B ---- 5.409B 5.389 +.522 4.867 1865 ---- 5.378B ---- 5.360B 5.339 +.522 4.817 1870 ---- 5.328B ---- 5.310B 5.289 +.522 4.767 1875 ---- 5.254B ---- 5.205B 5.239 +.522 4.717 5 1880 ---- 5.229B ---- 5.210B 5.189 +.522 4.667 1885 ---- 5.179B ---- 5.161B 5.139 +.522 4.617 1890 ---- 5.129B ---- 5.124B 5.089 +.522 4.567 1895 ---- 5.055B ---- 5.007B 5.039 +.521 4.518 1 1900 ---- 5.006B ---- 4.957B 4.989 +.521 4.468 28 1905 ---- 4.980B ---- 4.965B 4.939 +.521 4.418 1910 ---- 4.930B ---- 4.925B 4.890 +.522 4.368 1915 ---- 4.881B ---- 4.875B 4.840 +.522 4.318 1920 ---- 4.831B ---- 4.816B 4.790 +.521 4.269 1925 ---- 4.756B ---- 4.709B 4.740 +.521 4.219 2 1930 ---- 4.731B ---- 4.714B 4.690 +.521 4.169 1935 ---- 4.657B ---- 4.623B 4.640 +.521 4.119 4 1940 ---- 4.607B ---- 4.560B 4.590 +.520 4.070 3 1945 ---- 4.557B ---- 4.510B 4.541 +.521 4.020 4 1950 ---- 4.508B ---- 4.463B 4.491 +.520 3.971 3 1955 ---- 4.483B ---- 4.465B 4.441 +.520 3.921 1960 ---- 4.409B ---- 4.362B 4.391 +.520 3.871 3 1965 ---- 4.383B ---- 4.366B 4.342 +.520 3.822 1970 ---- 4.331B ---- 4.316B 4.292 +.520 3.772 1975 ---- 4.260B ---- 4.215B 4.242 +.519 3.723 3 1980 ---- 4.235B ---- 4.210B 4.192 +.519 3.673 1985 ---- 4.161B ---- 4.117B 4.143 +.519 3.624 3 1990 ---- 4.112B ---- 4.067B 4.093 +.518 3.575 5 1995 ---- 4.063B ---- 4.025B 4.043 +.517 3.526 8 2000 ---- 4.013B ---- 3.969B 3.994 +.518 2 3.476 2 197 2005 ---- 3.964B ---- 3.919B 3.944 +.517 3.427 8 2010 ---- 3.915B ---- 3.870B 3.895 +.517 3.378 9 2015 ---- 3.866B ---- 3.821B 3.845 +.516 3.329 3 2020 ---- 3.814B ---- 3.773B 3.796 +.516 3.280 45 2025 ---- 3.765B ---- 3.730B 3.746 +.515 3.231 56 2030 ---- 3.716B ---- 3.681B 3.697 +.515 3.182 16 2035 ---- 3.666B ---- 3.637B 3.648 +.515 3.133 4 2040 ---- 3.617B ---- 3.596B 3.598 +.513 3.085 8 2045 ---- 3.594B ---- 3.588B 3.549 +.513 3.036 2050 ---- 3.518B ---- 3.490B 3.500 +.512 2.988 93 2055 ---- 3.467B ---- 3.442B 3.450 +.511 2.939 13 2060 ---- 3.418B ---- 3.393B 3.401 +.510 2.891 3 2065 ---- 3.370B ---- 3.345B 3.352 +.509 2.843 9 2070 ---- 3.323B ---- 3.298B 3.303 +.508 2.795 5 2075 ---- 3.273B ---- 3.248B 3.254 +.507 2.747 5 2080 ---- 3.224B ---- 3.199B 3.205 +.506 2.699 10 2085 ---- 3.176B ---- 3.151B 3.157 +.506 2.651 5 2090 ---- 3.128B ---- 3.103B 3.108 +.504 2.604 24 2095 ---- 3.079B ---- 3.049B 3.059 +.503 2.556 41 2100 ---- 3.034B ---- 3.010B 3.011 +.502 2.509 3 209 2105 ---- 2.986B ---- 2.962B 2.962 +.500 2.462 2 2110 ---- 2.938B ---- 2.914B 2.914 +.499 2.415 9 2115 ---- 2.890B ---- 2.866B 2.866 +.497 2.369 4 2120 ---- 2.841B ---- 2.817B 2.818 +.496 2.322 17 2125 ---- 2.830B ---- 2.830B 2.770 +.494 2.276 2 45 2130 ---- 2.746B ---- 2.718B 2.722 +.492 2.230 2 2135 ---- 2.700B ---- 2.677B 2.674 +.489 2.185 5 2140 ---- 2.650B ---- 2.623B 2.627 +.488 2.139 8 2145 ---- 2.606B ---- 2.583B 2.580 +.486 2.094 17 2150 ---- 2.618B ---- 2.618B 2.533 +.484 5 2.049 149 2155 ---- 2.512B ---- 2.489B 2.486 +.481 2.005 8 2160 ---- 2.466B ---- 2.443B 2.439 +.478 1.961 14 2165 ---- 2.420B ---- 2.397B 2.393 +.476 1.917 13 2170 ---- 2.374B ---- 2.351B 2.347 +.473 1.874 6 2175 ---- 2.384B ---- 2.384B 2.301 +.470 1.831 1 101 2180 ---- 2.282B ---- 2.259B 2.255 +.466 1.789 5 2185 ---- 2.236B ---- 2.213B 2.210 +.464 1.746 23 2190 ---- 2.191B ---- 2.168B 2.165 +.460 1.705 161 2195 ---- 2.143B ---- 2.118B 2.120 +.456 1.664 6 2200 1.794 2.156B 1.794 1.998A 2.076 +.453 2 1.623 1 1235 2205 ---- 2.057B ---- 2.035B 2.032 +.449 1.583 46 2210 ---- 2.013B ---- 1.991B 1.988 +.444 2 1.544 46 2215 ---- 1.969B ---- 1.953B 1.945 +.440 1.505 43 2220 ---- 1.928B ---- 1.927B 1.902 +.436 1.466 35 2225 ---- 1.936B ---- 1.936B 1.860 +.432 7 1.428 120 2230 ---- 1.859B ---- 1.846B 1.817 +.426 1.391 82 2235 ---- 1.816B ---- 1.803B 1.776 +.422 1.354 18 2240 ---- 1.774B ---- 1.761B 1.735 +.417 1.318 18 2245 ---- 1.732B ---- 1.719B 1.694 +.411 1.283 44 2250 1.720 1.726B 1.720 1.726B 1.654 +.406 5 1.248 1 499 2255 ---- 1.650B ---- 1.637B 1.614 +.401 1.213 90 2260 ---- 1.610B ---- 1.596B 1.575 +.396 1.179 22 2265 1.523 1.570B 1.523 1.507A 1.536 +.390 1 1.146 21 2270 ---- 1.534B 1.057A 1.057A 1.498 +.384 1.114 87 2275 1.461 1.526B 1.023A 1.499B 1.460 +.378 2 1.082 125 240 2280 ---- 1.456B .993A .993A 1.423 +.373 1.050 15 2285 ---- 1.407B .963A .963A 1.386 +.367 1.019 51 2290 ---- 1.383B .934A .934A 1.350 +.361 .989 16 2295 ---- 1.333B .904A .904A 1.315 +.355 1 .960 3 20 2300 1.170 1.340B .876A 1.314B 1.280 +.349 155 .931 206 692 2305 ---- 1.269B .849A .849A 1.245 +.342 .903 3 26 2310 ---- 1.253B .823A .823A 1.212 +.337 .875 41 2315 ---- 1.231B .797A .797A 1.178 +.330 .848 13 2320 ---- 1.197B .771A .771A 1.146 +.324 1 .822 4 42 2325 1.150 1.169B .748A 1.164B 1.114 +.318 174 .796 35 277 2330 ---- 1.133B .723A .723A 1.082 +.311 .771 50 99 2335 ---- 1.107B .701A .701A 1.052 +.305 .747 7 59 2340 1.032 1.076B .678A .970A 1.021 +.298 3 .723 124 2345 ---- 1.045B .657A .657A .992 +.292 .700 4 128 2350 .622 1.013B .622 .988B .963 +.285 27 .678 455 485 2355 ---- .985B .614A .614A .935 +.279 .656 4 34 2360 .750 .957B .594A .856A .907 +.273 9 .634 5 53 2365 .839 .929B .574A .842A .880 +.266 7 .614 2 11 2370 .685 .902B .554A .817A .854 +.261 63 .593 3 16 2375 .735 .875B .536A .854B .828 +.254 73 .574 56 246 2380 .714 .849B .519A .830B .803 +.248 8 .555 2 31 2385 .786 .823B .502A .743A .779 +.242 6 .537 22 2390 .711 .799B .484A .779B .755 +.236 5 .519 7 2395 .688 .774B .469A .754B .732 +.230 1 .502 52 2400 .529 .767 .453A .726A .709 +.224 211 .485 141 1429 2405 .715 .733 .438A .707B .687 +.218 3 .469 161 2410 .656 .706B .423A .685 .666 +.213 2 .453 7 2415 ---- .684B .408A .408A .645 +.207 .438 28 2420 ---- .663B .394A .394A .625 +.202 .423 5 25 2425 .465 .642B .382A .623B .605 +.196 26 .409 23 166 2430 .580 .622B .368A .603B .586 +.191 2 .395 31 2435 ---- .603B .356A .356A .568 +.186 .382 204 2440 .494 .583B .343A .565B .550 +.181 3 .369 18 2445 .510 .565B .332A .565B .533 +.176 12 .357 1 34 2450 .350 .550 .322A .485A .516 +.171 339 .345 35 703 2455 ---- .530B .311A .311A .500 +.167 .333 1 16 2460 .444 .513B .300A .513B .484 +.162 2 .322 5 34 2465 ---- .497B .291A .291A .469 +.157 .312 3 15 2470 .350 .481B .281A .481B .454 +.153 1 .301 1 24 2475 ---- .466B .272A .272A .439 +.148 71 .291 3 255 2480 .396 .450B .263A .296A .425 +.143 3 .282 75 2485 ---- .436B .255A .255A .412 +.140 .272 7 17 2490 .307 .422B .245A .296A .399 +.136 1 .263 6 2495 ---- .408B .237A .237A .386 +.131 .255 16 2500 .232 .396B .230A .382B .374 +.128 1685 .246 39 1318 2505 .329 .383B .223A .266A .362 +.124 4 .238 18 2510 .356 .370B .216A .357B .350 +.119 149 .231 62 2515 .335 .359B .208A .320A .339 +.116 28 .223 165 2520 .233 .346B .202A .310A .329 +.113 12 .216 16 2525 .290 .335B .197A .324B .318 +.109 415 .209 24 99 2530 .258 .325B .190A .314B .308 +.105 5 .203 8 2535 .251 .314B .184A .304B .298 +.102 2 .196 22 2540 .299 .304B .179A .294B .289 +.099 13 .190 22 2545 .235 .294B .173A .285B .279 +.095 8 .184 4 2550 .231 .285B .168A .276B .271 +.093 54 .178 20 78 2555 .220 .276B .163A .267B .262 +.089 2 .173 29 2560 .241 .267B .158A .214A .254 +.086 6 .168 4 12 2565 .211 .259B .153A .251 .246 +.083 3 .163 13 2570 ---- .250B .148A .148A .238 +.080 .158 8 2575 .201 .241B .144A .234B .231 +.078 28 .153 41 2580 .211 .235B .140A .213A .223 +.075 17 .148 14 44 2585 .205 .226B .136A .221B .216 +.072 4 .144 13 55 2590 .175 .219B .132A .215B .210 +.070 8 .140 12 60 2595 .190 .214B .128A .137A .203 +.067 5 .136 15 43 2600 .128 .210 .125A .188A .197 +.065 78 .132 22 520 2605 .197 .199B .121A .129A .191 +.063 4 .128 9 56 2610 ---- .195B .117A .117A .185 +.061 2 .124 17 42 2615 .122 .187B .114A .121A .180 +.059 1 .121 11 19 2620 .129 .181B .110A .125A .174 +.057 6 .117 4 16 2625 ---- .176B .107A .107A .169 +.055 16 .114 47 67 2650 .093 .152B .093 .140A .146 +.047 40 .099 12 397 2675 .127 .131B .084A .121A .126 +.040 25 .086 127 2700 .109 .115 .075A .105A .110 +.034 2049 .076 21 735 2725 .080 .099B .075 .094A .096 +.029 44 .067 42 2750 ---- .085B .059A .085B .085 +.025 1 .060 264 2775 ---- .075B ---- .075B .075 +.021 .054 17 2800 .067 .067 .048A .066A .067 +.018 10 .049 25 456 2825 ---- .058B ---- .058B .060 +.016 .044 1 70 2850 .053 .053 .043 .052B .054 +.013 1002 .041 1 35 2875 .045 .049B .045 .049B .049 +.011 6 .038 4 2900 ---- .043B ---- .043B .045 +.010 .035 43 2925 ---- .039B ---- .039B .041 +.008 .033 20 2950 .038 .039 .038 .032A .038 +.007 5 .031 12 29 2975 ---- .033B ---- .033B .035 +.006 .029 14 3000 .032 .032 .026 .032B .032 +.005 6 .027 83 819 3025 ---- .028B ---- .028B .030 +.005 .025 33 3050 ---- .026B ---- .026B .028 +.004 1 .024 8 3075 ---- .024B ---- .024B .026 +.004 .022 101 3100 .031 .031 .023A .023A .024 +.003 2 .021 254 3125 ---- ---- ---- ---- .023 +.003 .020 3150 .017 .021 .017 .021 .022 +.003 3 .019 13 3175 .022 .022 .020 .020 .020 +.003 6 .017 18 3200 .021 .021 .019A .019A .019 +.002 1 .017 73 3225 .020 .020 .020 .020 .018 +.002 1 .016 9 3250 ---- ---- ---- ---- .017 +.002 .015 1 8 3275 ---- ---- ---- ---- .016 +.002 .014 3 3300 ---- ---- ---- ---- .015 +.001 .014 516 3325 ---- ---- ---- ---- .015 +.002 .013 17 3350 ---- ---- ---- ---- .014 +.001 .013 5 3375 ---- ---- ---- ---- .013 UNCH .013 3 3400 .012 .012 .012 .012 .013 +.001 1 .012 108 3425 ---- ---- ---- ---- .012 UNCH .012 4 3450 ---- ---- ---- ---- .012 UNCH .012 4 3500 .011 .011 .010A .011 .011 UNCH 1 .011 6 506 4000 .005 .005 .005 .005 .006 UNCH 1 .006 1 503 5000 .002 .003 .002 .003 .004 +.001 5 .003 101 6000 ---- ---- ---- ---- .003 +.001 .002 30 118 7000 ---- ---- ---- ---- .002 UNCH .002 30 800 ---- 15.976B ---- 15.936B 15.989 +.523 15.466 8000 ---- ---- ---- ---- .002 +.001 .001 86 825 ---- 15.727B ---- 15.688B 15.739 +.523 15.216 850 ---- 15.478B ---- 15.439B 15.489 +.523 14.966 875 ---- 15.229B ---- 15.190B 15.239 +.523 14.716 900 ---- 14.980B ---- 14.941B 14.989 +.523 14.466 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- 14.731B ---- 14.695B 14.739 +.523 14.216 950 ---- 14.483B ---- 14.446B 14.489 +.523 13.966 975 ---- 14.234B ---- 14.194B 14.239 +.523 13.716 SO JUN23 Silver Option CALL 1025 ---- 13.767B ---- ---- 13.932 +.524 13.408 1050 ---- 13.520B ---- ---- 13.682 +.524 13.158 1075 ---- 13.274B ---- ---- 13.432 +.524 12.908 1100 ---- 13.028B ---- ---- 13.182 +.524 12.658 1125 ---- 12.781B ---- ---- 12.932 +.524 12.408 1150 ---- 12.535B ---- ---- 12.682 +.524 12.158 1175 ---- 12.288B ---- ---- 12.432 +.524 11.908 1200 ---- 12.042B ---- ---- 12.182 +.524 11.658 1225 ---- 11.795B ---- ---- 11.932 +.524 11.408 1250 ---- 11.549B ---- ---- 11.682 +.524 11.158 1275 ---- 11.303B ---- ---- 11.432 +.524 10.908 1300 ---- 11.056B ---- ---- 11.182 +.524 10.658 1325 ---- 10.810B ---- ---- 10.932 +.524 10.408 1350 ---- 10.563B ---- ---- 10.682 +.524 10.158 1375 ---- 10.317B ---- ---- 10.432 +.524 9.908 1400 ---- 10.070B ---- ---- 10.182 +.524 9.658 1425 ---- 9.836B ---- ---- 9.932 +.524 9.408 1450 ---- 9.588B ---- ---- 9.682 +.524 9.158 1475 ---- 9.341B ---- ---- 9.432 +.524 8.908 1500 ---- 9.095B ---- ---- 9.182 +.524 8.658 1525 ---- 8.845B ---- ---- 8.932 +.524 8.408 1550 ---- 8.597B ---- ---- 8.682 +.524 8.158 1575 ---- 8.351B ---- ---- 8.432 +.524 7.908 1600 ---- 8.101B ---- 7.810B 8.182 +.524 7.658 1625 ---- 7.854B ---- 7.778B 7.932 +.524 7.408 1650 ---- 7.608B ---- ---- 7.682 +.524 7.158 1675 ---- 7.362B ---- 7.067B 7.432 +.524 6.908 1700 ---- 7.114B ---- 6.943B 7.182 +.524 6.658 1725 ---- 6.867B ---- 6.798B 6.932 +.524 6.408 1750 ---- 6.621B ---- 6.551B 6.682 +.524 6.158 1775 ---- 6.375B ---- 6.270B 6.432 +.522 5.910 2 1800 ---- 6.129B ---- 6.062B 6.182 +.520 5.662 1 1825 ---- 5.884B ---- 5.819B 5.933 +.519 5.414 4 1835 ---- 5.782B ---- 5.721B 5.834 +.518 5.316 1840 ---- 5.733B ---- 5.672B 5.784 +.517 5.267 1845 ---- 5.684B ---- 5.623B 5.735 +.518 5.217 1850 ---- 5.635B ---- 5.574B 5.685 +.517 5.168 4 1855 ---- 5.587B ---- 5.528B 5.635 +.516 5.119 1860 ---- 5.538B ---- 5.479B 5.586 +.516 5.070 1865 ---- 5.489B ---- 5.430B 5.536 +.515 5.021 1870 ---- 5.440B ---- 5.381B 5.487 +.515 4.972 1875 ---- 5.392B ---- 5.333B 5.437 +.514 4.923 5 1880 ---- 5.343B ---- 5.284B 5.388 +.514 4.874 1885 ---- 5.295B ---- 5.236B 5.338 +.512 4.826 1890 ---- 5.246B ---- 5.187B 5.289 +.512 4.777 1895 ---- 5.198B ---- 5.139B 5.240 +.512 4.728 1900 ---- 5.149B ---- 5.093B 5.191 +.511 4.680 1 1905 ---- 5.101B ---- 5.044B 5.141 +.510 4.631 1910 ---- 5.052B ---- 4.996B 5.092 +.510 4.582 1915 ---- 5.004B ---- 4.948B 5.043 +.509 4.534 1920 ---- 4.956B ---- 4.880B 4.994 +.508 4.486 1925 ---- 4.908B ---- 4.852B 4.945 +.508 4.437 5 1930 ---- 4.860B ---- 4.784B 4.896 +.507 4.389 1935 ---- 4.812B ---- 4.755B 4.847 +.506 4.341 2 1940 ---- 4.764B ---- 4.709B 4.798 +.505 4.293 1945 ---- 4.716B ---- 4.660B 4.750 +.505 4.245 3 1950 ---- 4.668B ---- 4.612B 4.701 +.504 4.197 23 1955 ---- 4.620B ---- 4.545B 4.652 +.503 4.149 1960 ---- 4.576B ---- 4.497B 4.604 +.503 4.101 1965 ---- 4.529B ---- 4.470B 4.556 +.502 4.054 1970 ---- 4.481B ---- 4.422B 4.507 +.501 4.006 1975 ---- 4.433B ---- 4.375B 4.459 +.500 3.959 1980 ---- 4.386B ---- 4.328B 4.411 +.500 3.911 4 1985 ---- 4.339B ---- 4.280B 4.363 +.499 3.864 1990 ---- 4.291B ---- 4.233B 4.315 +.498 3.817 10 1995 ---- 4.244B ---- 4.186B 4.267 +.497 3.770 3 2000 ---- 4.240B ---- 4.240B 4.219 +.496 3.723 7 2005 ---- 4.150B ---- 4.092B 4.172 +.496 3.676 3 2010 ---- 4.103B ---- 4.045B 4.124 +.494 3.630 2 2015 ---- 4.057B ---- 4.015B 4.077 +.494 3.583 3 2020 ---- 4.010B ---- 3.969B 4.029 +.492 3.537 60 2025 ---- 4.062B ---- 4.060B 3.982 +.491 3.491 3 2030 ---- 3.917B ---- 3.861B 3.935 +.490 3.445 73 2035 ---- 3.870B ---- 3.815B 3.888 +.489 3.399 2040 ---- 3.824B ---- 3.784B 3.842 +.489 3.353 1 2045 ---- 3.778B ---- 3.738B 3.795 +.487 3.308 1 2050 ---- 3.827B ---- 3.827B 3.749 +.486 3.263 12 2055 ---- 3.682B ---- 3.631B 3.703 +.486 3.217 1 2060 ---- 3.640B ---- 3.601B 3.656 +.484 3.172 2065 ---- 3.595B ---- 3.555B 3.610 +.482 3.128 2070 ---- 3.545B ---- 3.494B 3.565 +.482 3.083 1 2075 ---- 3.595B ---- 3.595B 3.519 +.480 3.039 5 2080 ---- 3.458B ---- 3.419B 3.473 +.478 2.995 4 2085 ---- 3.410B ---- 3.359B 3.428 +.477 2.951 13 2090 ---- 3.368B ---- 3.329B 3.383 +.476 2.907 2095 ---- 3.320B ---- 3.271B 3.338 +.474 2.864 21 2100 3.018 3.366B 3.018 3.344B 3.293 +.472 1 2.821 44 2105 ---- 3.235B ---- 3.196B 3.249 +.471 2.778 4 2110 ---- 3.191B ---- 3.152B 3.204 +.469 2.735 2115 ---- 3.147B ---- 3.108B 3.160 +.467 2.693 4 2120 ---- 3.103B ---- 3.064B 3.116 +.465 2.651 4 2125 ---- 3.143B ---- 3.143B 3.072 +.463 2.609 71 2130 ---- 3.016B ---- 2.977B 3.028 +.460 2.568 1 2135 ---- 2.973B ---- 2.937B 2.985 +.458 2.527 3 2140 ---- 2.930B ---- 2.894B 2.942 +.456 2.486 2145 ---- 2.887B ---- 2.852B 2.899 +.454 2.445 2 2150 ---- 2.925B ---- 2.925B 2.856 +.451 2 2.405 34 2155 ---- 2.808B ---- 2.802B 2.814 +.449 2.365 4 2160 ---- 2.787B ---- 2.786B 2.772 +.447 2.325 2 2165 ---- 2.745B ---- 2.744B 2.730 +.444 2.286 15 2170 ---- 2.703B ---- 2.702B 2.688 +.441 2.247 3 2175 ---- 2.713B ---- 2.713B 2.647 +.438 2.209 22 2180 ---- 2.620B ---- 2.619B 2.606 +.435 2.171 16 2185 ---- 2.579B ---- 2.578B 2.565 +.432 2.133 4 2190 ---- 2.539B ---- 2.538B 2.524 +.428 2.096 24 2195 ---- 2.498B ---- 2.497B 2.484 +.425 2.059 5 2200 2.390 2.508B 2.390 2.508B 2.445 +.423 3 2.022 140 2205 ---- 2.418B ---- 2.417B 2.405 +.419 1.986 10 2210 ---- 2.379B ---- 2.378B 2.366 +.415 1.951 22 2215 ---- 2.340B ---- 2.339B 2.327 +.411 1.916 1 2220 ---- 2.301B ---- 2.300B 2.289 +.408 1.881 2 2225 ---- 2.310B ---- 2.310B 2.251 +.404 26 1.847 49 147 2230 ---- 2.224B ---- 2.223B 2.213 +.400 1.813 3 2235 ---- 2.176B ---- 2.172B 2.176 +.396 1.780 2 2240 ---- 2.149B ---- 2.148B 2.139 +.392 1.747 14 2245 ---- 2.113B ---- 2.112B 2.103 +.389 1.714 2 2250 ---- 2.122B ---- 2.121B 2.067 +.385 1.682 36 287 2255 ---- 2.039B 1.593A 1.593A 2.031 +.381 1.650 5 2260 ---- 2.004B 1.559A 1.559A 1.996 +.377 1.619 2265 ---- 1.969B 1.529A 1.529A 1.961 +.373 1.588 1 2270 ---- 1.934B 1.502A 1.502A 1.927 +.369 1.558 5 2275 ---- 1.943B 1.470A 1.470A 1.893 +.366 36 1.527 88 53 2280 ---- 1.866B 1.441A 1.441A 1.859 +.361 1.498 2 2285 1.600 1.840B 1.415A 1.831B 1.826 +.358 4 1.468 9 2290 ---- 1.805B 1.385A 1.385A 1.794 +.355 1.439 4 2295 ---- 1.775B 1.357A 1.357A 1.761 +.350 1.411 8 2300 1.512 1.774B 1.332A 1.757B 1.729 +.346 66 1.383 50 160 2305 ---- 1.711B 1.303A 1.303A 1.698 +.342 1.356 3 22 2310 1.632 1.683B 1.277A 1.390A 1.667 +.338 1 1.329 12 2315 ---- 1.671B 1.252A 1.252A 1.636 +.334 1.302 6 2320 ---- 1.653B 1.229A 1.229A 1.606 +.330 1.276 6 2325 ---- 1.623B 1.202A 1.202A 1.577 +.327 28 1.250 131 2330 ---- 1.593B 1.177A 1.177A 1.547 +.322 1.225 5 2335 1.492 1.563B 1.154A 1.549B 1.518 +.318 3 1.200 2 2340 ---- 1.533B 1.129A 1.129A 1.490 +.314 1.176 3 2 2345 ---- 1.504B 1.108A 1.108A 1.462 +.310 1.152 4 52 2350 1.370 1.477B 1.084A 1.463B 1.434 +.306 57 1.128 3 76 2355 ---- 1.449B 1.063A 1.063A 1.407 +.302 1.105 4 50 2360 ---- 1.421B 1.041A 1.041A 1.381 +.299 1.082 2 2 2365 ---- 1.394B 1.020A 1.020A 1.354 +.294 1.060 14 2370 ---- 1.368B .996A .996A 1.328 +.290 1.038 3 6 2375 ---- 1.341B .977A .977A 1.303 +.286 1.017 197 2380 ---- 1.316B .955A .955A 1.278 +.282 .996 1 17 2385 ---- 1.289B .938A .938A 1.253 +.278 20 .975 2390 ---- 1.264B .918A .918A 1.229 +.274 .955 3 3 2395 ---- 1.240B .899A .899A 1.206 +.271 .935 20 2400 1.036 1.215B .878A 1.215B 1.182 +.266 62 .916 2 238 2405 ---- 1.192B .861A .861A 1.159 +.262 .897 4 11 2410 ---- 1.168B .843A .843A 1.137 +.259 .878 2415 ---- 1.146B .825A .825A 1.115 +.255 .860 4 2420 ---- 1.123B .809A .809A 1.093 +.251 .842 4 11 2425 1.025 1.101B .792A 1.088B 1.072 +.247 9 .825 16 85 2430 ---- 1.079B .775A .775A 1.051 +.244 .807 10 12 2435 ---- 1.058B .757A .757A 1.030 +.240 .790 2440 ---- 1.037B .744A .744A 1.010 +.236 1 .774 2445 ---- 1.017B .727A .727A .991 +.233 1 .758 2450 .950 .997B .713A .780A .971 +.229 62 .742 5 328 2455 ---- .977B .698A .698A .952 +.225 1 .727 2460 ---- .958B .683A .683A .934 +.223 .711 2465 ---- .939B .669A .669A .915 +.219 7 .696 17 2470 ---- .920B .654A .654A .897 +.215 .682 2475 ---- .902B .642A .642A .880 +.212 1 .668 45 2480 ---- .883B .626A .626A .863 +.209 .654 125 2485 ---- .866B .614A .614A .846 +.206 .640 2490 ---- .849B .602A .602A .829 +.202 .627 2495 .775 .832B .588A .832B .813 +.199 1 .614 1 1 2500 .710 .815B .576A .815B .797 +.196 84 .601 34 1273 2505 ---- .799B .564A .564A .782 +.193 20 .589 2 2 2510 ---- .783B .553A .553A .767 +.191 .576 4 2515 ---- .768B .541A .541A .752 +.188 .564 2520 ---- .753B .530A .530A .737 +.184 .553 2525 .707 .738B .520A .738B .723 +.182 9 .541 20 47 2530 ---- .723B .509A .509A .709 +.179 .530 2 2535 ---- .709B .499A .499A .695 +.176 .519 2540 ---- .694B .489A .489A .682 +.173 .509 132 133 2545 ---- .681B .478A .478A .669 +.171 .498 3 3 2550 ---- .668B .469A .469A .656 +.168 1 .488 207 2555 ---- .654B .460A .460A .644 +.166 .478 2560 ---- .642B .451A .451A .631 +.163 .468 2565 ---- ---- ---- .443A .619 ---- ---- 2575 ---- .604B .425A .425A .596 +.156 .440 2 33 2600 .505 .548B .383A .520A .542 +.144 208 .398 125 562 2625 .431 .497B .348A .497B .493 +.133 194 .360 22 36 2650 .391 .452B .316A .452B .450 +.123 14 .327 4 196 2675 .405 .412B .288A .396A .410 +.113 12 .297 2 12 2700 .372 .376B .263A .360A .375 +.104 46 .271 28 372 2725 .323 .344B .240A .343B .343 +.096 54 .247 1 45 2750 .295 .315B .221A .314B .314 +.088 258 .226 7 164 2775 .270 .289B .204A .289B .288 +.081 20 .207 145 2800 .230 .265B .187A .264B .264 +.073 521 .191 2 670 2825 .240 .244B .173A .237A .243 +.067 12 .176 5 23 2850 .198 .225B .159A .222B .224 +.062 3 .162 3 57 2875 ---- .207B .148A .148A .206 +.056 10 .150 5 32 2900 ---- .192B .138A .138A .190 +.051 50 .139 987 2925 ---- .177B .128A .128A .176 +.047 .129 16 2950 .152 .163B .152 .163B .163 +.043 7 .120 52 2975 ---- .151B ---- .151B .151 +.040 .111 23 3000 ---- .141B ---- .141B .140 +.036 76 .104 86 154 3025 ---- .131B ---- .131B .130 +.033 .097 34 3050 ---- .122B ---- .122B .122 +.031 .091 6 3075 ---- .113B ---- .113B .113 +.027 .086 11 3100 ---- .106B ---- .106B .106 +.025 24 .081 29 3125 ---- .099B ---- .099B .099 +.022 .077 2 3150 ---- .093B ---- .093B .093 +.020 .073 18 3175 ---- .087B ---- .087B .087 +.018 .069 9 3200 .083 .083 .083 .083 .082 +.016 525 .066 5 73 3225 ---- .077B ---- .077B .077 +.015 .062 3250 ---- .073B ---- .073B .073 +.013 .060 3 3275 ---- .069B ---- .069B .069 +.012 .057 1 3 3300 ---- .066B ---- .066B .065 +.011 5 .054 10 3325 ---- .063B ---- .063B .062 +.010 .052 1 3350 ---- .060B ---- .060B .058 +.008 .050 47 3375 ---- .057B ---- .057B .055 +.007 .048 3 3400 ---- .054B ---- .054B .053 +.007 .046 13 3425 ---- .052B ---- .052B .050 +.006 .044 4 3450 ---- .049B ---- .049B .048 +.005 .043 3 3475 ---- .047B ---- .047B .046 +.005 .041 37 3600 ---- .039B ---- .039B .037 +.002 54 .035 160 160 3800 ---- .030B ---- .030B .028 UNCH .028 50 50 4000 ---- ---- ---- ---- .023 -.001 10 .024 26 26 SO JLY23 Silver Option CALL 1000 ---- 13.890B ---- ---- 14.182 +.524 13.658 10000 .007 .007 .007 .007 .005 UNCH 1 .005 4 346 1025 ---- 13.646B ---- ---- 13.932 +.524 13.408 1050 ---- 13.402B ---- ---- 13.682 +.524 13.158 1075 ---- 13.157B ---- ---- 13.432 +.524 12.908 1100 ---- 12.913B ---- ---- 13.182 +.524 12.658 1125 ---- 12.669B ---- ---- 12.932 +.524 12.408 1150 ---- 12.424B ---- ---- 12.682 +.524 12.158 1175 ---- 12.180B ---- ---- 12.432 +.524 11.908 1200 ---- 11.935B ---- ---- 12.182 +.524 11.658 1225 ---- 11.691B ---- ---- 11.932 +.524 11.408 1250 ---- 11.447B ---- ---- 11.682 +.524 11.158 1275 ---- 11.202B ---- ---- 11.432 +.524 10.908 1300 ---- 10.958B ---- ---- 11.182 +.524 10.658 1325 ---- 10.714B ---- ---- 10.932 +.524 10.408 1350 ---- 10.469B ---- ---- 10.682 +.524 10.158 1375 ---- 10.225B ---- ---- 10.432 +.524 9.908 1400 ---- 9.981B ---- ---- 10.182 +.524 9.658 1425 ---- 9.736B ---- ---- 9.932 +.524 9.408 1450 ---- 9.492B ---- ---- 9.682 +.524 9.158 1475 ---- 9.248B ---- ---- 9.432 +.524 8.908 1500 ---- 9.003B ---- ---- 9.182 +.524 8.658 1525 ---- 8.759B ---- ---- 8.932 +.524 8.408 1550 ---- 8.515B ---- ---- 8.682 +.524 8.158 1 1575 ---- 8.270B ---- ---- 8.432 +.524 7.908 1600 ---- 8.026B ---- ---- 8.182 +.524 7.658 4 156 1625 ---- 7.782B ---- ---- 7.932 +.524 7.408 1650 ---- 7.537B ---- ---- 7.682 +.523 7.159 1 1675 ---- 7.294B ---- ---- 7.432 +.522 6.910 1 1700 ---- 7.050B ---- ---- 7.183 +.521 6.662 1725 ---- 6.807B ---- ---- 6.934 +.519 6.415 1750 ---- 6.561B ---- ---- 6.687 +.518 6.169 2 1775 ---- 6.320B ---- ---- 6.440 +.516 5.924 1800 ---- 6.079B ---- ---- 6.195 +.514 5.681 1825 ---- 5.841B ---- ---- 5.951 +.512 5.439 1 1850 ---- 5.607B ---- ---- 5.708 +.509 5.199 25 1875 ---- 5.371B ---- ---- 5.467 +.507 4.960 4 1900 ---- 5.207B ---- 5.205B 5.228 +.504 4.724 1 1925 ---- 5.068B ---- 5.068B 4.992 +.501 4.491 1 1950 ---- 4.833B ---- 4.833B 4.757 +.497 4.260 1 1975 ---- 4.599B ---- 4.599B 4.526 +.493 4.033 11 2000 ---- 4.368B ---- 4.368B 4.297 +.487 3.810 13 2025 ---- 4.141B ---- 4.140B 4.072 +.481 3.591 1 2050 ---- 3.918B ---- 3.918B 3.850 +.473 3.377 2 2075 ---- 3.699B ---- 3.699B 3.633 +.464 3.169 8 2100 ---- 3.486B ---- 3.486B 3.421 +.453 2.968 105 2125 ---- 3.276B ---- 3.276B 3.215 +.442 2.773 79 2150 ---- 3.074B ---- 3.074B 3.015 +.429 1 2.586 15 2160 ---- 2.909B ---- 2.875B 2.937 +.424 2.513 2165 ---- 2.870B ---- 2.819B 2.898 +.421 2.477 2170 ---- 2.830B ---- 2.781B 2.860 +.418 2.442 2175 ---- 2.878B ---- 2.878B 2.822 +.415 2.407 38 2180 ---- 2.751B ---- 2.706B 2.784 +.412 2.372 2185 ---- 2.712B ---- 2.686B 2.747 +.410 2.337 2190 ---- 2.674B ---- 2.633B 2.710 +.407 2.303 2195 ---- 2.636B ---- 2.596B 2.673 +.404 2.269 2200 ---- 2.689B ---- 2.689B 2.637 +.401 2.236 296 2205 ---- 2.560B ---- 2.530B 2.601 +.398 2.203 2210 ---- 2.526B ---- 2.495B 2.565 +.395 2.170 2215 ---- 2.490B ---- 2.460B 2.530 +.392 2.138 2220 ---- 2.455B ---- 2.419B 2.495 +.390 2.105 2225 ---- 2.509B ---- 2.509B 2.460 +.386 2.074 9 2230 ---- 2.386B ---- 2.350B 2.426 +.384 2.042 2235 ---- 2.352B 1.968A 1.968A 2.392 +.381 2.011 2240 ---- 2.318B 1.938A 1.938A 2.358 +.377 1.981 2245 ---- 2.284B 1.909A 1.909A 2.325 +.375 1.950 2250 ---- 2.337B 1.880A 1.880A 2.292 +.371 1.921 27 2255 ---- 2.231B 1.851A 1.851A 2.259 +.368 1.891 2260 ---- 2.204B 1.822A 1.822A 2.227 +.365 1.862 2265 ---- 2.172B 1.784A 1.784A 2.195 +.362 1.833 2270 ---- 2.145B 1.757A 1.757A 2.164 +.359 1.805 2275 ---- 2.173B 1.727A 1.727A 2.132 +.355 1.777 82 2280 ---- 2.082B 1.700A 1.700A 2.102 +.353 1.749 2285 ---- 2.052B 1.673A 1.673A 2.071 +.350 1.721 2290 ---- 2.046B 1.647A 1.647A 2.041 +.347 1.694 2295 ---- 2.037B 1.621A 1.621A 2.011 +.343 1.668 2300 1.800 2.019B 1.595A 2.006B 1.982 +.340 104 1.642 11 356 2305 ---- 1.990B 1.573A 1.573A 1.953 +.337 1.616 2310 ---- 1.960B 1.548A 1.548A 1.924 +.334 1.590 2315 ---- 1.931B 1.521A 1.521A 1.895 +.330 1.565 2320 ---- 1.902B 1.498A 1.498A 1.867 +.327 1.540 2325 ---- 1.874B 1.473A 1.473A 1.840 +.324 1 1.516 70 2330 ---- 1.848B 1.450A 1.450A 1.812 +.321 1.491 2335 ---- 1.820B 1.429A 1.429A 1.785 +.317 1.468 2340 ---- 1.793B 1.404A 1.404A 1.759 +.315 1.444 2345 ---- 1.766B 1.383A 1.383A 1.732 +.311 1.421 2350 ---- 1.739B 1.361A 1.361A 1.706 +.308 5 1.398 250 2355 ---- 1.713B 1.339A 1.339A 1.680 +.304 1.376 2360 1.644 1.687B 1.316A 1.686B 1.655 +.301 4 1.354 2365 1.619 1.662B 1.295A 1.661B 1.630 +.298 5 1.332 2370 ---- 1.636B 1.274A 1.274A 1.605 +.294 1.311 2375 ---- 1.613B 1.256A 1.256A 1.581 +.291 1.290 154 2380 ---- 1.587B 1.236A 1.236A 1.557 +.288 1.269 2385 ---- 1.563B 1.214A 1.214A 1.534 +.285 1.249 2390 ---- 1.539B 1.197A 1.197A 1.510 +.281 1.229 2395 ---- 1.516B 1.178A 1.178A 1.487 +.278 1.209 3 3 2400 ---- 1.494B 1.159A 1.159A 1.465 +.275 80 1.190 591 2405 ---- 1.470B 1.139A 1.139A 1.442 +.272 1.170 2 2 2410 ---- 1.447B 1.121A 1.121A 1.420 +.268 1.152 2415 ---- 1.425B 1.104A 1.104A 1.399 +.266 1.133 2420 ---- 1.403B 1.087A 1.087A 1.378 +.263 1.115 2425 1.300 1.383B 1.069A 1.150A 1.357 +.260 7 1.097 84 2430 ---- 1.361B 1.051A 1.051A 1.336 +.257 1.079 2435 ---- 1.340B 1.036A 1.036A 1.316 +.254 1.062 2440 ---- 1.319B 1.019A 1.019A 1.296 +.251 1.045 2445 1.296 1.299B 1.002A 1.238A 1.276 +.248 1 1.028 2450 ---- 1.280B .987A .987A 1.257 +.245 1.012 42 2455 ---- 1.260B .971A .971A 1.238 +.242 .996 2460 ---- 1.240B .957A .957A 1.219 +.239 .980 2465 ---- 1.221B .941A .941A 1.201 +.237 .964 2470 ---- 1.203B .927A .927A 1.183 +.234 .949 2475 ---- 1.185B .911A .911A 1.165 +.231 .934 152 2480 ---- 1.166B .897A .897A 1.147 +.228 .919 2485 ---- 1.148B .883A .883A 1.130 +.226 .904 2490 ---- 1.131B .869A .869A 1.113 +.223 .890 2495 ---- 1.113B .856A .856A 1.096 +.220 .876 2500 .975 1.110 .842A 1.101A 1.080 +.218 186 .862 80 718 2505 ---- 1.080B .831A .831A 1.064 +.216 .848 2510 ---- 1.063B .817A .817A 1.048 +.213 .835 2515 ---- 1.047B .806A .806A 1.032 +.210 .822 2520 ---- 1.031B .791A .791A 1.017 +.208 .809 2525 ---- 1.015B .780A .780A 1.002 +.206 2 .796 92 2530 ---- 1.000B .768A .768A .987 +.203 .784 2535 ---- .984B .756A .756A .972 +.200 .772 2540 ---- .970B .745A .745A .958 +.199 .759 2545 ---- .955B .734A .734A .944 +.196 .748 2550 .896 .944B .723A .944B .930 +.194 7 .736 11 323 2555 ---- .926B .712A .712A .916 +.191 .725 2560 ---- .913B .701A .701A .902 +.189 .713 2565 ---- ---- ---- .691A .889 ---- ---- 2575 ---- .872B .672A .672A .863 +.182 .681 17 2600 .742 .810B .622A .806B .802 +.171 8 .631 1 357 2625 ---- .752B .580A .580A .746 +.161 .585 9 2650 ---- .699B .539A .539A .694 +.151 .543 14 88 2675 .593 .652B .503A .651B .647 +.142 3 .505 212 2700 .517 .607B .517 .605B .603 +.133 1 .470 615 2725 ---- .566B ---- .566B .563 +.125 .438 41 2750 ---- .529B ---- .529B .526 +.117 61 .409 33 2775 ---- .496B ---- .496B .492 +.109 .383 33 2800 ---- .463B ---- .463B .460 +.102 10 .358 14 971 2825 ---- .434B ---- .434B .432 +.096 .336 5 2850 ---- .409B ---- .409B .405 +.089 .316 2 25 2875 ---- .383B ---- .383B .380 +.083 .297 30 2900 ---- .360B ---- .360B .358 +.078 .280 154 2925 ---- .339B ---- .339B .337 +.073 .264 78 2950 ---- .320B ---- .320B .317 +.068 .249 39 2975 ---- .302B ---- .302B .299 +.064 .235 2 3000 .250 .286B .250 .286B .283 +.060 287 .223 200 2733 3025 ---- .270B ---- .270B .267 +.056 .211 18 3050 ---- .255B ---- .255B .253 +.053 .200 23 3075 ---- .242B ---- .242B .240 +.050 .190 10 3100 ---- .230B ---- .230B .227 +.046 .181 29 3125 ---- .217B ---- .217B .216 +.044 .172 131 3150 ---- .206B ---- .206B .205 +.041 .164 97 3175 ---- .196B ---- .196B .195 +.039 .156 1 3200 ---- .187B ---- .187B .186 +.037 .149 233 3225 ---- .178B ---- .178B .177 +.034 .143 2 3250 ---- .170B ---- .170B .169 +.033 .136 37 3275 ---- .162B ---- .162B .162 +.031 .131 3300 .131 .154B .131 .150 .155 +.030 3 .125 19 244 3325 ---- .148B ---- .148B .148 +.028 .120 1 3350 .125 .141B .125 .136B .142 +.027 1 .115 3 3375 ---- .135B ---- .135B .136 +.025 .111 1 3400 ---- .130B ---- .130B .130 +.023 .107 93 3425 ---- .124B ---- .124B .125 +.022 .103 1 3450 ---- .119B ---- .119B .121 +.022 .099 10 13 3475 ---- .114B ---- .114B .116 +.020 .096 3500 .110 .110 .110 .097A .112 +.019 326 .093 292 2571 3525 ---- .106B ---- .106B .108 +.018 .090 8 3550 ---- .102B ---- .102B .104 +.017 .087 3575 ---- .098B ---- .098B .100 +.016 .084 4 3600 ---- .095B ---- .095B .097 +.015 .082 3 3625 ---- .091B ---- .091B .094 +.015 .079 3650 ---- .088B ---- .088B .091 +.014 .077 2 3 3675 ---- .085B ---- .085B .088 +.013 .075 3700 ---- .082B ---- .082B .085 +.012 .073 3725 ---- .080B ---- .080B .083 +.012 .071 3750 ---- .077B ---- .077B .081 +.012 .069 3775 ---- .075B ---- .075B .078 +.011 .067 4 3800 ---- .077B ---- .077B .076 +.011 .065 250 3825 ---- .071B ---- .071B .074 +.010 .064 3850 ---- .069B ---- .069B .072 +.010 .062 3875 ---- .067B ---- .067B .071 +.011 .060 3900 ---- .066B ---- .066B .069 +.010 .059 225 3925 ---- .064B ---- .064B .067 +.010 .057 3950 ---- .063B ---- .063B .066 +.010 .056 7 3975 ---- .061B ---- .061B .064 +.010 .054 5 5 4000 .056 .060B .055 .060B .063 +.010 113 .053 82 1295 4025 ---- .058B ---- .058B .062 +.010 .052 10 4050 ---- .057B ---- .057B .060 +.009 .051 24 4075 ---- .056B ---- .056B .059 +.010 .049 2 4500 ---- .040B ---- .040B .045 +.011 .034 20 5000 .030 .035 .030 .035 .034 +.010 265 .024 246 6000 ---- .014B ---- .014B .017 +.004 .013 75 7000 .014 .014 .014 .014 .009 +.001 25 .008 41 81 725 ---- 16.578B ---- ---- 16.932 +.524 16.408 750 ---- 16.334B ---- ---- 16.682 +.524 16.158 775 ---- 16.090B ---- ---- 16.432 +.524 15.908 800 ---- 15.845B ---- ---- 16.182 +.524 15.658 8000 ---- ---- ---- ---- .007 +.001 .006 13 825 ---- 15.601B ---- ---- 15.932 +.524 15.408 850 ---- 15.357B ---- ---- 15.682 +.524 15.158 875 ---- 15.112B ---- ---- 15.432 +.524 14.908 900 ---- 14.868B ---- ---- 15.182 +.524 14.658 9000 ---- ---- ---- ---- .006 +.001 .005 8 100 925 ---- 14.623B ---- ---- 14.932 +.524 14.408 950 ---- 14.379B ---- ---- 14.682 +.524 14.158 975 ---- 14.135B ---- ---- 14.432 +.524 13.908 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.879 +.536 13.343 1075 ---- ---- ---- ---- 13.629 +.536 13.093 1100 ---- ---- ---- ---- 13.379 +.536 12.843 1125 ---- ---- ---- ---- 13.129 +.536 12.593 1150 ---- ---- ---- ---- 12.879 +.536 12.343 1175 ---- ---- ---- ---- 12.629 +.536 12.093 1200 ---- ---- ---- ---- 12.379 +.536 11.843 1225 ---- ---- ---- ---- 12.129 +.536 11.593 1250 ---- ---- ---- ---- 11.879 +.536 11.343 1275 ---- ---- ---- ---- 11.629 +.536 11.093 1300 ---- ---- ---- ---- 11.379 +.536 10.843 1325 ---- ---- ---- ---- 11.129 +.536 10.593 1350 ---- ---- ---- ---- 10.879 +.536 10.343 1375 ---- ---- ---- ---- 10.629 +.536 10.093 1400 ---- ---- ---- ---- 10.379 +.536 9.843 1425 ---- ---- ---- ---- 10.129 +.536 9.593 1450 ---- ---- ---- ---- 9.879 +.536 9.343 1475 ---- ---- ---- ---- 9.629 +.536 9.093 1500 ---- ---- ---- ---- 9.379 +.536 8.843 1525 ---- ---- ---- ---- 9.129 +.536 8.593 1550 ---- ---- ---- ---- 8.879 +.536 8.343 1575 ---- ---- ---- ---- 8.629 +.536 8.093 1600 ---- ---- ---- ---- 8.379 +.536 7.843 1625 ---- ---- ---- ---- 8.129 +.535 7.594 1650 ---- ---- ---- ---- 7.879 +.533 7.346 1675 ---- ---- ---- ---- 7.631 +.532 7.099 1700 ---- ---- ---- ---- 7.384 +.530 6.854 1725 ---- ---- ---- ---- 7.138 +.528 6.610 1750 ---- ---- ---- ---- 6.893 +.525 6.368 1775 ---- ---- ---- ---- 6.650 +.523 6.127 1800 ---- ---- ---- ---- 6.409 +.521 5.888 1825 ---- ---- ---- ---- 6.169 +.518 5.651 1850 ---- 5.937B ---- 5.937B 5.930 +.514 5.416 1875 ---- 5.761B ---- 5.761B 5.694 +.511 5.183 1900 ---- 5.526B ---- 5.526B 5.460 +.506 4.954 1925 ---- 5.294B ---- 5.294B 5.229 +.502 4.727 1950 ---- 5.063B ---- 5.063B 5.000 +.497 4.503 1975 ---- 4.836B ---- 4.836B 4.774 +.491 4.283 2000 ---- 4.612B ---- 4.612B 4.552 +.484 4.068 1 2025 ---- 4.392B ---- 4.392B 4.334 +.478 3.856 3 2050 ---- 4.176B ---- 4.176B 4.120 +.470 3.650 2075 ---- 3.965B ---- 3.965B 3.910 +.461 3.449 2100 ---- 3.758B ---- 3.758B 3.706 +.452 3.254 2125 ---- 3.557B ---- 3.557B 3.507 +.441 3.066 2150 ---- 3.361B ---- 3.361B 3.315 +.431 2.884 2175 ---- 3.174B ---- 3.174B 3.129 +.419 2.710 2 2200 ---- 2.992B ---- 2.991B 2.949 +.406 2.543 7 2225 ---- 2.816B ---- 2.816B 2.778 +.394 2.384 2250 ---- 2.649B 2.205A 2.205A 2.613 +.380 2.233 2 2275 ---- 2.490B 2.051A 2.051A 2.457 +.367 2.090 2300 ---- 2.339B 1.919A 1.919A 2.308 +.353 1.955 50 2325 ---- 2.194B 1.795A 1.795A 2.168 +.340 1 1.828 2350 ---- 2.062B 1.680A 1.680A 2.035 +.326 1.709 4 2375 ---- 1.933B 1.571A 1.571A 1.909 +.311 1.598 2400 ---- 1.811B 1.470A 1.470A 1.791 +.298 1.493 5 2425 ---- 1.699B 1.376A 1.376A 1.681 +.285 1.396 2450 ---- 1.593B 1.287A 1.287A 1.577 +.271 1.306 200 2475 ---- 1.493B 1.205A 1.205A 1.480 +.258 1.222 2500 1.200 1.400B 1.130A 1.399B 1.389 +.246 2 1.143 401 2525 ---- 1.314B 1.061A 1.061A 1.304 +.233 1.071 4 2550 ---- 1.233B .995A .995A 1.225 +.221 1.004 13 2575 ---- 1.158B .934A .934A 1.151 +.210 .941 2 2600 ---- 1.089B .877A .877A 1.083 +.200 .883 65 2625 ---- 1.024B .827A .827A 1.019 +.189 .830 2650 ---- .964B .779A .779A .959 +.179 .780 2 2675 ---- .908B .732A .732A .904 +.170 .734 2700 ---- .855B ---- .855B .853 +.162 .691 26 2725 ---- .806B ---- .806B .805 +.154 .651 2 2750 .760 .765B .760 .744A .760 +.146 3 .614 56 2775 ---- .723B ---- .723B .719 +.139 .580 82 82 2800 ---- .684B ---- .684B .680 +.132 .548 2825 ---- .647B ---- .647B .643 +.125 .518 20 20 2850 .565 .613B .565 .613B .609 +.118 15 .491 2 2875 ---- .581B ---- .581B .578 +.113 .465 2900 ---- .551B ---- .551B .548 +.107 .441 2925 ---- .523B ---- .523B .520 +.102 .418 17 2950 ---- .497B ---- .497B .493 +.096 .397 141 2975 ---- .473B ---- .473B .469 +.092 .377 3000 ---- .450B ---- .450B .446 +.087 .359 1 9 3025 ---- .428B ---- .428B .424 +.082 .342 3050 ---- .408B ---- .408B .404 +.078 .326 3 3075 ---- .389B ---- .389B .385 +.075 .310 3100 .360 .371B .360 .363B .367 +.071 5 .296 10 3125 ---- .354B ---- .354B .350 +.067 .283 1 3150 ---- .338B ---- .338B .334 +.063 .271 1 3175 ---- .323B ---- .323B .319 +.060 .259 3200 ---- .309B ---- .309B .305 +.057 .248 2 3225 ---- .296B ---- .296B .292 +.055 .237 1 3250 ---- .283B ---- .283B .280 +.052 .228 3275 ---- .271B ---- .271B .268 +.049 .219 1 3300 ---- .260B ---- .260B .257 +.047 .210 3325 ---- .250B ---- .250B .247 +.045 .202 1 3350 ---- .239B ---- .239B .238 +.044 .194 3375 ---- .230B ---- .230B .228 +.041 .187 3400 ---- .221B ---- .221B .220 +.040 .180 3425 ---- .212B ---- .212B .212 +.038 .174 3450 ---- .204B ---- .204B .204 +.036 .168 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.379 +.536 13.843 10000 ---- ---- ---- ---- .010 -.002 .012 36 1025 ---- ---- ---- ---- 14.129 +.536 13.593 1050 ---- ---- ---- ---- 13.879 +.536 13.343 1075 ---- ---- ---- ---- 13.629 +.536 13.093 1100 ---- ---- ---- ---- 13.379 +.536 12.843 1125 ---- ---- ---- ---- 13.129 +.536 12.593 1150 ---- ---- ---- ---- 12.879 +.536 12.343 1175 ---- ---- ---- ---- 12.629 +.536 12.093 1200 ---- ---- ---- ---- 12.379 +.536 11.843 1225 ---- ---- ---- ---- 12.129 +.536 11.593 1250 ---- ---- ---- ---- 11.879 +.536 11.343 1275 ---- ---- ---- ---- 11.629 +.536 11.093 1300 ---- ---- ---- ---- 11.379 +.536 10.843 1325 ---- ---- ---- ---- 11.129 +.536 10.593 1350 ---- ---- ---- ---- 10.879 +.536 10.343 1375 ---- ---- ---- ---- 10.629 +.536 10.093 1400 ---- ---- ---- ---- 10.379 +.536 9.843 1425 ---- ---- ---- ---- 10.129 +.536 9.593 1450 ---- ---- ---- ---- 9.879 +.536 9.343 1475 ---- ---- ---- ---- 9.629 +.536 9.093 1500 ---- ---- ---- ---- 9.379 +.536 8.843 1525 ---- ---- ---- ---- 9.129 +.536 8.593 1550 ---- ---- ---- ---- 8.879 +.536 8.343 1575 ---- ---- ---- ---- 8.629 +.535 8.094 1600 ---- ---- ---- ---- 8.380 +.533 7.847 33 1625 ---- ---- ---- ---- 8.132 +.531 7.601 1650 ---- ---- ---- ---- 7.885 +.529 7.356 16 1675 ---- ---- ---- ---- 7.640 +.527 7.113 1700 ---- ---- ---- ---- 7.397 +.526 6.871 1 1725 ---- ---- ---- ---- 7.155 +.523 6.632 2 1750 ---- ---- ---- ---- 6.915 +.521 6.394 1 1775 ---- 6.540B ---- 6.540B 6.676 +.518 6.158 1800 ---- 6.505B ---- 6.505B 6.440 +.516 5.924 1825 ---- 6.270B ---- 6.270B 6.206 +.513 5.693 1850 ---- 6.037B ---- 6.037B 5.973 +.509 5.464 1875 ---- 5.806B ---- 5.806B 5.744 +.505 5.239 1900 ---- 5.577B ---- 5.577B 5.517 +.501 5.016 4 1925 ---- 5.352B ---- 5.352B 5.293 +.495 4.798 1950 ---- 5.129B ---- 5.129B 5.073 +.490 4.583 1975 ---- 4.910B ---- 4.910B 4.856 +.484 4.372 1 2000 ---- 4.695B ---- 4.695B 4.643 +.477 4.166 2025 ---- 4.483B ---- 4.483B 4.434 +.469 3.965 2050 ---- 4.278B ---- 4.278B 4.230 +.461 3.769 2075 ---- 4.076B ---- 4.076B 4.031 +.452 3.579 2100 ---- 3.880B ---- 3.879B 3.837 +.442 3.395 107 2125 ---- 3.689B ---- 3.689B 3.649 +.432 3.217 1 2150 ---- 3.505B ---- 3.505B 3.467 +.420 3.047 190 2175 ---- 3.326B ---- 3.326B 3.291 +.408 2.883 2200 3.100 3.153B 3.100 3.149B 3.122 +.396 1 2.726 300 2225 ---- 2.989B 2.552A 2.552A 2.960 +.384 2.576 2250 ---- 2.831B 2.413A 2.413A 2.805 +.372 2.433 137 2275 ---- 2.680B 2.266A 2.266A 2.657 +.360 2.297 126 2300 ---- 2.536B 2.140A 2.140A 2.516 +.348 2.168 110 2325 ---- 2.398B 2.022A 2.022A 2.381 +.335 2.046 2350 ---- 2.268B 1.908A 1.908A 2.254 +.323 1.931 90 2375 ---- 2.146B 1.803A 1.803A 2.134 +.312 1.822 25 2400 ---- 2.030B 1.703A 1.703A 2.020 +.300 23 1.720 3 249 2425 ---- 1.921B 1.609A 1.609A 1.912 +.288 1.624 4 2450 1.781 1.818B 1.522A 1.608A 1.811 +.277 1 1.534 265 2475 ---- 1.721B 1.440A 1.440A 1.715 +.266 1.449 214 2500 ---- 1.630B 1.364A 1.364A 1.625 +.255 1.370 725 2525 ---- 1.544B 1.294A 1.294A 1.541 +.245 1.296 7 2550 ---- 1.463B ---- 1.463B 1.461 +.235 1.226 88 2575 ---- 1.387B ---- 1.387B 1.386 +.225 1.161 2600 ---- 1.317B ---- 1.317B 1.316 +.215 100 1.101 50 379 2625 ---- 1.250B ---- 1.250B 1.250 +.206 1.044 15 15 2650 ---- 1.187B ---- 1.187B 1.188 +.197 .991 45 2675 ---- 1.129B ---- 1.129B 1.130 +.189 .941 15 2700 ---- 1.072B ---- 1.072B 1.075 +.181 23 .894 3 451 2725 ---- 1.021B ---- 1.021B 1.023 +.173 .850 2750 ---- .973B ---- .973B .975 +.166 44 .809 7 2775 ---- .925B ---- .925B .929 +.159 .770 50 2800 ---- .886B ---- .886B .886 +.152 200 .734 110 623 2825 ---- .846B ---- .846B .845 +.145 .700 2850 ---- .808B ---- .808B .807 +.139 .668 31 2875 ---- .772B ---- .772B .771 +.134 50 .637 2900 ---- .738B ---- .738B .736 +.127 .609 3 2925 ---- .706B ---- .706B .704 +.122 .582 1 2950 ---- .676B ---- .676B .673 +.116 .557 70 2975 ---- .647B ---- .647B .644 +.111 .533 14 3000 .556 .620B .547 .612B .617 +.107 67 .510 1028 3025 ---- .594B ---- .594B .591 +.102 .489 3050 ---- .569B ---- .569B .566 +.098 .468 2 3075 ---- .546B ---- .546B .543 +.094 .449 2 3100 ---- .524B ---- .524B .521 +.090 .431 106 3125 ---- .503B ---- .503B .500 +.086 .414 3150 ---- .484B ---- .484B .480 +.083 .397 8 3175 ---- .465B ---- .465B .461 +.079 .382 1 3200 ---- .447B ---- .447B .443 +.076 .367 56 3225 ---- .430B ---- .430B .426 +.073 .353 35 3250 ---- .414B ---- .414B .410 +.070 .340 100 3275 ---- .398B ---- .398B .394 +.067 .327 1 3300 ---- .383B ---- .383B .380 +.065 .315 2 3325 ---- .369B ---- .369B .366 +.062 .304 3350 ---- .356B ---- .356B .352 +.059 .293 4 3375 ---- .343B ---- .343B .340 +.057 .283 3400 ---- .331B ---- .331B .328 +.054 .274 500 3425 ---- .319B ---- .319B .316 +.052 .264 3450 ---- .308B ---- .308B .305 +.049 .256 9 3475 ---- .297B ---- .297B .295 +.048 .247 1 3500 ---- .287B ---- .287B .285 +.046 15 .239 3 151 3600 .247 .251B .247 .247 .250 +.039 1 .211 1 4000 .140 .154B .140 .154B .158 +.020 25 .138 3 166 4500 .094 .095B .094 .094 .101 +.010 7 .091 2 5000 ---- ---- ---- ---- .071 +.005 .066 4 61 6000 ---- ---- ---- ---- .041 +.004 .037 10 7000 ---- ---- ---- ---- .026 +.004 .022 50 8000 ---- ---- ---- ---- .018 +.002 .016 825 ---- ---- ---- ---- 16.129 +.536 15.593 850 ---- ---- ---- ---- 15.879 +.536 15.343 875 ---- ---- ---- ---- 15.629 +.536 15.093 900 ---- ---- ---- ---- 15.379 +.536 14.843 9000 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- 15.129 +.536 14.593 950 ---- ---- ---- ---- 14.879 +.536 14.343 975 ---- ---- ---- ---- 14.629 +.536 14.093 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.669 +.583 10.086 1425 ---- ---- ---- ---- 10.419 +.583 9.836 1450 ---- ---- ---- ---- 10.169 +.583 9.586 1475 ---- ---- ---- ---- 9.919 +.583 9.336 1500 ---- ---- ---- ---- 9.669 +.583 9.086 1525 ---- ---- ---- ---- 9.419 +.583 8.836 1550 ---- ---- ---- ---- 9.169 +.582 8.587 1575 ---- ---- ---- ---- 8.920 +.580 8.340 1600 ---- ---- ---- ---- 8.672 +.577 8.095 1625 ---- ---- ---- ---- 8.425 +.574 7.851 1650 ---- ---- ---- ---- 8.181 +.572 7.609 1675 ---- ---- ---- ---- 7.938 +.569 7.369 1700 ---- ---- ---- ---- 7.697 +.566 7.131 1725 ---- ---- ---- ---- 7.457 +.563 6.894 1750 ---- 7.072B ---- 7.071B 7.220 +.560 6.660 1775 ---- 7.040B ---- 7.040B 6.984 +.556 6.428 1800 ---- 6.805B ---- 6.803B 6.751 +.553 6.198 1825 ---- 6.572B ---- 6.572B 6.519 +.548 5.971 1850 ---- 6.342B ---- 6.341B 6.290 +.544 5.746 1875 ---- 6.115B ---- 6.113B 6.064 +.540 5.524 1900 ---- 5.890B ---- 5.888B 5.840 +.534 5.306 1925 ---- 5.668B ---- 5.668B 5.620 +.529 5.091 1950 ---- 5.449B ---- 5.448B 5.402 +.522 4.880 1975 ---- 5.233B ---- 5.232B 5.188 +.516 4.672 2000 ---- 5.023B ---- 5.023B 4.979 +.510 4.469 2025 ---- 4.815B ---- 4.813B 4.773 +.502 4.271 2050 ---- 4.612B ---- 4.612B 4.572 +.494 4.078 2075 ---- 4.414B ---- 4.413B 4.376 +.486 3.890 2100 ---- 4.221B ---- 4.220B 4.185 +.477 3.708 2125 ---- 4.033B ---- 4.031B 3.999 +.467 3.532 2150 ---- 3.851B ---- 3.850B 3.819 +.457 3.362 2175 ---- 3.674B ---- 3.673B 3.644 +.446 3.198 2200 ---- 3.504B ---- 3.503B 3.476 +.435 3.041 2225 ---- 3.339B ---- 3.339B 3.314 +.424 2.890 2250 ---- 3.181B ---- 3.181B 3.157 +.411 2.746 2275 ---- 3.030B ---- 3.030B 3.008 +.399 2.609 2300 ---- 2.885B ---- 2.885B 2.865 +.387 2.478 2325 ---- 2.746B ---- 2.745B 2.728 +.374 2.354 2350 ---- 2.614B ---- 2.614B 2.597 +.361 2.236 2375 ---- 2.487B ---- 2.486B 2.473 +.349 2.124 2400 ---- 2.367B ---- 2.367B 2.355 +.337 2.018 2425 ---- 2.252B ---- 2.252B 2.243 +.326 1.917 2450 ---- 2.144B ---- 2.144B 2.136 +.313 1.823 2475 ---- 2.042B ---- 2.042B 2.036 +.302 1.734 2500 ---- 1.945B ---- 1.945B 1.940 +.291 1.649 2525 ---- 1.853B ---- 1.853B 1.850 +.280 1.570 2550 ---- 1.766B ---- 1.766B 1.765 +.270 1.495 2575 ---- 1.686B ---- 1.686B 1.684 +.259 1.425 2600 ---- 1.607B ---- 1.607B 1.608 +.250 1.358 2625 ---- 1.534B ---- 1.534B 1.536 +.240 1.296 2650 ---- 1.466B ---- 1.466B 1.467 +.230 1.237 17 17 2675 ---- 1.401B ---- 1.401B 1.403 +.221 1.182 2700 ---- 1.339B ---- 1.339B 1.342 +.213 1.129 2725 ---- 1.280B ---- 1.280B 1.285 +.205 1.080 2750 ---- 1.225B ---- 1.225B 1.230 +.197 1.033 2775 ---- 1.173B ---- 1.173B 1.179 +.190 .989 2800 ---- 1.124B ---- 1.124B 1.130 +.183 .947 2825 ---- 1.076B ---- 1.076B 1.083 +.175 .908 2850 ---- 1.032B ---- 1.032B 1.039 +.168 .871 2875 ---- .991B ---- .991B .998 +.163 .835 2900 ---- .954B ---- .954B .958 +.157 .801 2925 ---- .916B ---- .916B .920 +.150 .770 2950 ---- .879B ---- .879B .885 +.146 .739 2975 ---- .844B ---- .844B .850 +.140 .710 3000 ---- .812B ---- .812B .818 +.135 62 .683 3025 ---- .780B ---- .780B .787 +.130 .657 3050 ---- .750B ---- .750B .757 +.125 .632 3075 ---- .722B ---- .722B .729 +.121 .608 3100 ---- .695B ---- .695B .702 +.116 .586 3125 ---- .669B ---- .669B .677 +.113 .564 3150 ---- .645B ---- .645B .652 +.108 .544 3175 ---- .621B ---- .621B .629 +.105 .524 3200 ---- .599B ---- .599B .607 +.101 .506 3225 ---- .578B ---- .578B .586 +.098 .488 3250 ---- .559B ---- .559B .566 +.094 .472 3275 ---- .540B ---- .540B .547 +.091 .456 3300 ---- .521B ---- .521B .528 +.087 .441 3325 ---- .504B ---- .504B .511 +.085 .426 3350 ---- .487B ---- .487B .494 +.081 .413 3375 ---- .471B ---- .471B .479 +.079 .400 3400 ---- .456B ---- .456B .464 +.077 .387 3500 ---- .401B ---- .401B .410 +.067 62 .343 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.669 +.583 14.086 10000 ---- ---- ---- ---- .034 +.002 .032 13 1025 ---- ---- ---- ---- 14.419 +.583 13.836 1050 ---- ---- ---- ---- 14.169 +.583 13.586 1075 ---- ---- ---- ---- 13.919 +.583 13.336 1100 ---- ---- ---- ---- 13.669 +.583 13.086 1125 ---- ---- ---- ---- 13.419 +.583 12.836 1150 ---- ---- ---- ---- 13.169 +.583 12.586 1175 ---- ---- ---- ---- 12.919 +.583 12.336 1200 ---- ---- ---- ---- 12.669 +.583 12.086 1225 ---- ---- ---- ---- 12.419 +.583 11.836 1250 ---- ---- ---- ---- 12.169 +.583 11.586 1275 ---- ---- ---- ---- 11.919 +.583 11.336 1300 ---- ---- ---- ---- 11.669 +.583 11.086 1325 ---- ---- ---- ---- 11.419 +.583 10.836 1350 ---- ---- ---- ---- 11.169 +.583 10.586 1375 ---- ---- ---- ---- 10.919 +.583 10.336 1400 ---- ---- ---- ---- 10.669 +.583 10.086 1425 ---- ---- ---- ---- 10.419 +.583 9.836 1450 ---- ---- ---- ---- 10.169 +.582 9.587 1475 ---- ---- ---- ---- 9.919 +.580 9.339 1500 ---- ---- ---- ---- 9.670 +.577 9.093 4 1525 ---- ---- ---- ---- 9.423 +.574 8.849 1550 ---- ---- ---- ---- 9.178 +.572 8.606 1575 ---- ---- ---- ---- 8.934 +.569 8.365 1600 ---- ---- ---- ---- 8.693 +.567 8.126 1625 ---- ---- ---- ---- 8.453 +.564 7.889 1650 ---- ---- ---- ---- 8.215 +.562 7.653 1675 ---- 7.969B ---- 7.969B 7.979 +.559 7.420 1700 ---- 7.789B ---- 7.788B 7.745 +.556 7.189 1725 ---- 7.557B ---- 7.555B 7.513 +.552 6.961 1750 ---- 7.326B ---- 7.326B 7.284 +.549 6.735 1775 ---- 7.098B ---- 7.098B 7.056 +.544 6.512 1800 ---- 6.872B ---- 6.870B 6.832 +.540 6.292 2 1825 ---- 6.649B ---- 6.648B 6.610 +.535 6.075 1850 ---- 6.429B ---- 6.427B 6.391 +.530 5.861 1875 ---- 6.212B ---- 6.210B 6.176 +.525 5.651 2 1900 5.790 5.998B 5.591A 5.591A 5.963 +.519 1 5.444 2 1925 ---- 5.787B ---- 5.787B 5.755 +.513 5.242 2 1950 ---- 5.581B ---- 5.580B 5.550 +.506 5.044 4 1975 ---- 5.377B ---- 5.376B 5.349 +.499 4.850 2000 5.150 5.179B 4.799A 5.179B 5.152 +.491 4 4.661 15 2025 ---- 4.984B ---- 4.983B 4.959 +.482 4.477 2050 ---- 4.794B ---- 4.793B 4.771 +.473 4.298 1 2075 ---- 4.609B ---- 4.609B 4.587 +.464 4.123 2100 ---- 4.428B ---- 4.427B 4.409 +.455 3.954 5 2125 ---- 4.253B ---- 4.253B 4.236 +.446 3.790 100 2150 ---- 4.083B ---- 4.083B 4.068 +.436 3.632 2175 ---- 3.919B ---- 3.919B 3.905 +.426 3.479 2200 ---- 3.760B ---- 3.760B 3.748 +.416 3.332 5 2225 ---- 3.607B ---- 3.607B 3.597 +.406 3.191 2250 ---- 3.459B ---- 3.459B 3.452 +.396 3.056 17 2275 ---- 3.318B ---- 3.318B 3.312 +.386 2.926 227 2300 ---- 3.182B ---- 3.182B 3.178 +.376 2.802 69 2325 ---- 3.051B ---- 3.051B 3.050 +.367 2.683 75 2350 ---- 2.927B ---- 2.927B 2.927 +.357 2.570 1 2375 ---- 2.808B ---- 2.808B 2.810 +.347 2.463 2400 ---- 2.694B ---- 2.694B 2.697 +.337 2.360 236 2425 ---- 2.586B ---- 2.586B 2.590 +.327 2.263 7 2450 ---- 2.483B ---- 2.483B 2.488 +.317 2.171 2475 ---- 2.384B ---- 2.384B 2.390 +.307 2.083 50 2500 2.235 2.290B 2.235 2.221A 2.297 +.297 11 2.000 1 80 2525 ---- 2.201B ---- 2.201B 2.208 +.288 1.920 9 2550 ---- 2.115B ---- 2.115B 2.124 +.279 1.845 126 2575 ---- 2.034B ---- 2.034B 2.043 +.269 1.774 140 2600 ---- 1.956B ---- 1.956B 1.966 +.260 1.706 316 2625 ---- 1.882B ---- 1.882B 1.893 +.251 1.642 60 2650 ---- 1.812B ---- 1.812B 1.824 +.244 1.580 201 2675 ---- 1.745B ---- 1.745B 1.757 +.235 1.522 1 2700 ---- 1.681B ---- 1.681B 1.694 +.228 1.466 200 386 2725 ---- 1.620B ---- 1.620B 1.634 +.221 1.413 2 2750 ---- 1.562B ---- 1.562B 1.576 +.213 15 1.363 7 2775 ---- 1.506B ---- 1.506B 1.521 +.206 1.315 2800 1.387 1.453B 1.342A 1.342A 1.469 +.200 11 1.269 1 387 2825 ---- 1.403B ---- 1.403B 1.419 +.194 1.225 2850 ---- 1.355B ---- 1.355B 1.371 +.187 1.184 34 2875 ---- 1.309B ---- 1.309B 1.325 +.181 1.144 8 2900 ---- 1.265B ---- 1.265B 1.281 +.175 1.106 3 2925 ---- 1.223B ---- 1.223B 1.240 +.170 1.070 2950 ---- 1.183B ---- 1.183B 1.200 +.165 1.035 1 2975 ---- 1.144B ---- 1.144B 1.161 +.159 1.002 3000 1.090 1.130B 1.020 1.130B 1.124 +.153 37 .971 2713 3025 ---- 1.078B ---- 1.078B 1.089 +.148 .941 5 3050 .990 1.044B .961A 1.044B 1.056 +.144 1 .912 1 3075 ---- 1.012B ---- 1.012B 1.023 +.139 .884 3100 ---- .981B ---- .981B .993 +.136 .857 14 3125 ---- .951B ---- .951B .963 +.131 .832 3150 ---- .923B ---- .923B .934 +.126 .808 1 3175 ---- .895B ---- .895B .907 +.123 .784 3200 ---- .869B ---- .869B .881 +.119 .762 200 370 3225 ---- .843B ---- .843B .856 +.116 .740 3250 ---- .819B ---- .819B .832 +.112 .720 3275 ---- .796B ---- .796B .808 +.108 .700 3300 ---- .773B ---- .773B .786 +.105 .681 30 3325 ---- .752B ---- .752B .765 +.103 .662 3350 ---- .732B ---- .732B .744 +.099 .645 13 3375 ---- .712B ---- .712B .724 +.097 .627 3400 ---- .694B ---- .693B .705 +.094 .611 1 4 3425 ---- .675B ---- .675B .686 +.091 .595 3450 ---- .658B ---- .658B .668 +.088 .580 3475 ---- .641B ---- .640B .651 +.086 .565 1 3500 ---- .624B ---- .624B .635 +.084 23 .551 2045 3525 ---- .608B ---- .608B .619 +.082 .537 3550 ---- .593B ---- .593B .603 +.080 1 .523 3575 ---- .578B ---- .578B .588 +.078 .510 3600 ---- .564B ---- .564B .574 +.076 .498 160 3625 ---- .550B ---- .550B .560 +.074 .486 3650 ---- .537B ---- .537B .546 +.072 .474 2 3675 ---- .524B ---- .524B .533 +.070 .463 3700 ---- .511B ---- .511B .520 +.068 .452 3725 ---- .499B ---- .499B .508 +.067 .441 3750 ---- .487B ---- .487B .496 +.065 .431 4 3775 ---- .475B ---- .475B .484 +.063 .421 3800 ---- .464B ---- .464B .473 +.062 1 .411 3825 ---- .453B ---- .453B .462 +.060 1 .402 1 3850 ---- .443B ---- .443B .451 +.059 .392 3875 ---- .433B ---- .433B .441 +.057 .384 3900 ---- .423B ---- .423B .431 +.056 .375 3925 ---- .413B ---- .413B .422 +.055 .367 1 3950 ---- .404B ---- .404B .412 +.053 .359 3975 ---- .395B ---- .395B .403 +.052 .351 4000 .347 .386B .345 .385 .394 +.050 31 .344 60 1575 4025 ---- .378B ---- .378B .386 +.050 .336 4050 ---- .369B ---- .369B .378 +.049 .329 4075 ---- .361B ---- .361B .370 +.048 .322 4500 ---- .253B ---- .253B .265 +.032 .233 60 5000 ---- .175B ---- .175B .191 +.023 .168 31 1689 6000 ---- ---- ---- ---- .114 +.013 .101 350 7000 ---- ---- ---- ---- .076 +.009 .067 22 725 ---- ---- ---- ---- 17.419 +.583 16.836 750 ---- ---- ---- ---- 17.169 +.583 16.586 7500 ---- ---- ---- ---- .064 +.007 .057 54 775 ---- ---- ---- ---- 16.919 +.583 16.336 800 ---- ---- ---- ---- 16.669 +.583 16.086 1 8000 ---- ---- ---- ---- .055 +.007 .048 825 ---- ---- ---- ---- 16.419 +.583 15.836 850 ---- ---- ---- ---- 16.169 +.583 15.586 875 ---- ---- ---- ---- 15.919 +.583 15.336 900 ---- ---- ---- ---- 15.669 +.583 15.086 9000 ---- ---- ---- ---- .042 +.004 .038 925 ---- ---- ---- ---- 15.419 +.583 14.836 950 ---- ---- ---- ---- 15.169 +.583 14.586 975 ---- ---- ---- ---- 14.919 +.583 14.336 SO MAR24 Silver Option CALL 10000 ---- ---- ---- .098A .069 ---- ---- 1100 ---- ---- ---- ---- 13.885 +.616 13.269 1125 ---- ---- ---- ---- 13.635 +.616 13.019 1150 ---- ---- ---- ---- 13.385 +.616 12.769 1175 ---- ---- ---- ---- 13.135 +.616 12.519 1200 ---- ---- ---- ---- 12.885 +.616 12.269 1225 ---- ---- ---- ---- 12.635 +.616 12.019 1250 ---- ---- ---- ---- 12.385 +.616 11.769 1275 ---- ---- ---- ---- 12.135 +.616 11.519 1300 ---- ---- ---- ---- 11.885 +.616 11.269 1325 ---- ---- ---- ---- 11.635 +.616 11.019 1350 ---- ---- ---- ---- 11.385 +.616 10.769 1375 ---- ---- ---- ---- 11.135 +.615 10.520 1400 ---- ---- ---- ---- 10.885 +.612 10.273 1425 ---- ---- ---- ---- 10.636 +.608 10.028 1450 ---- ---- ---- ---- 10.390 +.606 9.784 1475 ---- ---- ---- ---- 10.145 +.602 9.543 1500 ---- ---- ---- ---- 9.902 +.599 9.303 1525 ---- ---- ---- ---- 9.661 +.595 9.066 1550 ---- ---- ---- ---- 9.422 +.592 8.830 1575 ---- 8.902B ---- 8.902B 9.185 +.588 8.597 1600 ---- 8.968B ---- 8.967B 8.951 +.585 8.366 1625 ---- 8.762B ---- 8.761B 8.718 +.581 8.137 1650 ---- 8.530B ---- 8.529B 8.488 +.578 7.910 1675 ---- 8.301B ---- 8.300B 8.261 +.574 7.687 1700 ---- 8.075B ---- 8.073B 8.035 +.569 7.466 1725 ---- 7.851B ---- 7.849B 7.813 +.566 7.247 1750 ---- 7.629B ---- 7.627B 7.593 +.561 7.032 1775 ---- 7.410B ---- 7.409B 7.376 +.556 6.820 1800 ---- 7.195B ---- 7.195B 7.162 +.551 6.611 1825 ---- 6.982B ---- 6.980B 6.951 +.546 6.405 1850 ---- 6.772B ---- 6.772B 6.743 +.540 6.203 1875 ---- 6.566B ---- 6.564B 6.539 +.534 6.005 1900 ---- 6.363B ---- 6.363B 6.338 +.527 5.811 1925 ---- 6.164B ---- 6.164B 6.140 +.520 5.620 1950 ---- 5.968B ---- 5.968B 5.947 +.513 5.434 1975 ---- 5.777B ---- 5.777B 5.757 +.505 5.252 2000 ---- 5.589B ---- 5.589B 5.571 +.497 5.074 2025 ---- 5.406B ---- 5.406B 5.390 +.489 4.901 2050 ---- 5.227B ---- 5.227B 5.213 +.481 4.732 2075 ---- 5.053B ---- 5.053B 5.040 +.472 4.568 2100 ---- 4.883B ---- 4.883B 4.872 +.463 4.409 2125 ---- 4.717B ---- 4.717B 4.708 +.453 4.255 2150 ---- 4.557B ---- 4.557B 4.550 +.445 4.105 2175 ---- 4.401B ---- 4.401B 4.396 +.435 3.961 2200 ---- 4.250B ---- 4.250B 4.248 +.427 3.821 2225 ---- 4.104B ---- 4.104B 4.104 +.418 3.686 2250 ---- 3.963B ---- 3.963B 3.965 +.409 3.556 2275 ---- 3.827B ---- 3.827B 3.831 +.401 3.430 2300 ---- 3.696B ---- 3.696B 3.701 +.392 14 3.309 2325 ---- 3.569B ---- 3.569B 3.576 +.383 3.193 2350 ---- 3.448B ---- 3.448B 3.456 +.375 3.081 2375 ---- 3.330B ---- 3.330B 3.339 +.366 2.973 2400 ---- 3.218B ---- 3.218B 3.228 +.358 2.870 90 2425 ---- 3.109B ---- 3.109B 3.120 +.349 2.771 2450 ---- 3.005B ---- 3.005B 3.017 +.341 2.676 2475 ---- 2.906B ---- 2.906B 2.917 +.332 2.585 2500 ---- 2.810B ---- 2.810B 2.822 +.324 14 2.498 2525 ---- 2.718B ---- 2.718B 2.730 +.316 103 2.414 2550 ---- 2.630B ---- 2.630B 2.642 +.308 2.334 2575 ---- 2.545B ---- 2.545B 2.558 +.301 2.257 2600 ---- 2.463B ---- 2.463B 2.477 +.293 2.184 2625 ---- 2.386B ---- 2.386B 2.400 +.286 2.114 2650 ---- 2.311B ---- 2.311B 2.325 +.278 2.047 2675 ---- 2.239B ---- 2.239B 2.254 +.271 1.983 2700 ---- 2.170B ---- 2.170B 2.185 +.264 1.921 2725 ---- 2.103B ---- 2.103B 2.119 +.256 1.863 2750 ---- 2.039B ---- 2.039B 2.056 +.249 1.807 2775 ---- 1.978B ---- 1.978B 1.995 +.242 1.753 2800 ---- 1.918B ---- 1.918B 1.937 +.236 1.701 82 2825 ---- 1.862B ---- 1.862B 1.881 +.229 1.652 2850 ---- 1.808B ---- 1.808B 1.827 +.222 1.605 2875 ---- 1.756B ---- 1.756B 1.775 +.216 1.559 2900 ---- 1.706B ---- 1.706B 1.725 +.209 1.516 2925 ---- 1.656B ---- 1.656B 1.677 +.203 1.474 2950 ---- 1.610B ---- 1.610B 1.631 +.197 1.434 2975 ---- 1.565B ---- 1.565B 1.587 +.191 1.396 3000 ---- 1.523B ---- 1.523B 1.544 +.185 1.359 16 34 3025 ---- 1.482B ---- 1.482B 1.503 +.180 1.323 3050 ---- 1.442B ---- 1.442B 1.464 +.175 1.289 3075 ---- 1.404B ---- 1.404B 1.426 +.170 1.256 3100 ---- 1.368B ---- 1.368B 1.389 +.165 1.224 3125 ---- 1.333B ---- 1.333B 1.354 +.161 1.193 3150 ---- 1.306B ---- 1.306B 1.320 +.156 1.164 3175 ---- 1.272B ---- 1.272B 1.288 +.152 1.136 3200 ---- 1.240B ---- 1.240B 1.256 +.148 1.108 3225 ---- 1.211B ---- 1.211B 1.226 +.144 1.082 3250 ---- 1.181B ---- 1.181B 1.196 +.139 1.057 3275 ---- 1.153B ---- 1.153B 1.168 +.135 1.033 3300 ---- 1.125B ---- 1.125B 1.141 +.132 76 1.009 3325 ---- 1.099B ---- 1.099B 1.114 +.127 .987 3350 ---- 1.073B ---- 1.073B 1.089 +.124 .965 1 3375 ---- 1.049B ---- 1.049B 1.064 +.120 .944 3400 1.030 1.060 .965A 1.060 1.040 +.116 79 .924 25 43 3425 ---- 1.001B ---- 1.001B 1.017 +.113 .904 3500 ---- ---- ---- .940A .952 ---- ---- 4000 ---- ---- ---- .632A .644 ---- ---- 5000 ---- ---- ---- .361A .357 ---- ---- 7000 ---- ---- ---- .177A .160 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.142 +.669 14.473 1025 ---- ---- ---- ---- 14.892 +.669 14.223 1050 ---- ---- ---- ---- 14.642 +.669 13.973 1075 ---- ---- ---- ---- 14.392 +.669 13.723 1100 ---- ---- ---- ---- 14.142 +.669 13.473 1125 ---- ---- ---- ---- 13.892 +.669 13.223 1150 ---- ---- ---- ---- 13.642 +.669 12.973 1175 ---- ---- ---- ---- 13.392 +.668 12.724 1200 ---- ---- ---- ---- 13.142 +.665 12.477 1225 ---- ---- ---- ---- 12.893 +.662 12.231 1250 ---- ---- ---- ---- 12.645 +.659 11.986 1275 ---- ---- ---- ---- 12.398 +.655 11.743 1300 ---- ---- ---- ---- 12.153 +.652 11.501 1325 ---- ---- ---- ---- 11.909 +.649 11.260 1350 ---- ---- ---- ---- 11.666 +.645 11.021 1375 ---- ---- ---- ---- 11.425 +.642 10.783 1400 ---- ---- ---- ---- 11.185 +.638 10.547 1425 ---- ---- ---- ---- 10.947 +.635 10.312 1450 ---- ---- ---- ---- 10.710 +.631 10.079 1475 ---- ---- ---- ---- 10.474 +.627 9.847 1500 ---- ---- ---- ---- 10.241 +.623 9.618 1525 ---- ---- ---- ---- 10.009 +.619 9.390 1550 ---- ---- ---- ---- 9.779 +.615 9.164 1575 ---- ---- ---- ---- 9.551 +.611 8.940 1600 ---- ---- ---- ---- 9.324 +.606 8.718 1625 ---- ---- ---- ---- 9.100 +.601 8.499 1650 ---- ---- ---- ---- 8.879 +.597 8.282 1675 ---- ---- ---- ---- 8.659 +.591 8.068 1700 ---- ---- ---- ---- 8.442 +.586 7.856 1725 ---- ---- ---- ---- 8.228 +.581 7.647 1750 ---- ---- ---- ---- 8.017 +.576 7.441 1775 ---- ---- ---- ---- 7.808 +.570 7.238 1800 ---- ---- ---- ---- 7.602 +.564 7.038 1825 ---- ---- ---- ---- 7.400 +.558 6.842 1850 ---- ---- ---- ---- 7.201 +.552 6.649 1875 ---- ---- ---- ---- 7.005 +.546 6.459 1900 ---- ---- ---- ---- 6.813 +.539 6.274 1925 ---- ---- ---- ---- 6.624 +.532 6.092 1950 ---- ---- ---- ---- 6.440 +.526 5.914 1975 ---- ---- ---- ---- 6.259 +.519 5.740 2000 ---- ---- ---- ---- 6.082 +.511 5.571 2025 ---- ---- ---- ---- 5.910 +.504 5.406 2050 ---- ---- ---- ---- 5.741 +.496 5.245 2075 ---- ---- ---- ---- 5.578 +.489 5.089 2100 ---- ---- ---- ---- 5.418 +.481 4.937 2125 ---- ---- ---- ---- 5.264 +.474 4.790 2150 ---- ---- ---- ---- 5.114 +.466 4.648 2175 ---- ---- ---- ---- 4.969 +.458 4.511 2200 ---- ---- ---- ---- 4.828 +.449 4.379 2225 ---- ---- ---- ---- 4.693 +.442 4.251 2250 ---- ---- ---- ---- 4.562 +.434 4.128 2275 ---- ---- ---- ---- 4.437 +.426 4.011 2300 ---- ---- ---- ---- 4.316 +.418 3.898 2325 ---- ---- ---- ---- 4.200 +.410 3.790 2350 ---- ---- ---- ---- 4.090 +.403 3.687 2375 ---- ---- ---- ---- 3.984 +.395 3.589 2400 ---- ---- ---- ---- 3.883 +.388 3.495 2425 ---- ---- ---- ---- 3.786 +.380 3.406 2450 ---- ---- ---- ---- 3.694 +.373 3.321 2475 ---- ---- ---- ---- 3.606 +.366 3.240 2500 ---- ---- ---- ---- 3.521 +.359 3.162 2525 ---- ---- ---- ---- 3.439 +.352 3.087 2550 ---- ---- ---- ---- 3.361 +.346 3.015 2575 ---- ---- ---- ---- 3.284 +.339 2.945 2600 ---- ---- ---- ---- 3.210 +.333 2.877 2625 ---- ---- ---- ---- 3.137 +.326 2.811 2650 ---- ---- ---- ---- 3.066 +.320 2.746 1 2675 ---- ---- ---- ---- 2.996 +.315 2.681 2700 ---- ---- ---- ---- 2.926 +.309 2.617 5 2725 ---- ---- ---- ---- 2.856 +.302 2.554 2750 ---- ---- ---- ---- 2.787 +.296 2.491 2775 ---- ---- ---- ---- 2.719 +.291 2.428 2800 ---- ---- ---- ---- 2.652 +.285 2.367 2825 ---- ---- ---- ---- 2.586 +.279 2.307 2850 ---- ---- ---- ---- 2.522 +.274 2.248 2875 ---- ---- ---- ---- 2.460 +.269 2.191 2900 ---- ---- ---- ---- 2.400 +.264 2.136 2925 ---- ---- ---- ---- 2.342 +.259 2.083 2950 ---- ---- ---- ---- 2.287 +.254 2.033 2975 ---- ---- ---- ---- 2.235 +.249 1.986 3000 ---- ---- ---- ---- 2.186 +.244 1.942 5 3025 ---- ---- ---- ---- 2.140 +.239 1.901 3050 ---- ---- ---- ---- 2.098 +.235 1.863 3075 ---- ---- ---- ---- 2.059 +.231 1.828 3100 ---- ---- ---- ---- 2.023 +.228 1.795 3125 ---- ---- ---- ---- 1.989 +.224 1.765 3150 ---- ---- ---- ---- 1.958 +.220 1.738 3175 ---- ---- ---- ---- 1.929 +.217 1.712 3200 ---- ---- ---- ---- 1.902 +.214 1.688 3225 ---- ---- ---- ---- 1.876 +.210 1.666 3250 ---- ---- ---- ---- 1.853 +.208 1.645 3275 ---- ---- ---- ---- 1.831 +.205 1.626 3300 ---- ---- ---- ---- 1.810 +.202 1.608 3325 ---- ---- ---- ---- 1.790 +.199 1.591 3350 ---- ---- ---- ---- 1.771 +.196 1.575 3375 ---- ---- ---- ---- 1.754 +.195 1.559 3400 ---- ---- ---- ---- 1.736 +.192 1.544 3425 ---- ---- ---- ---- 1.720 +.190 1.530 3450 ---- ---- ---- ---- 1.703 +.187 1.516 3475 ---- ---- ---- ---- 1.687 +.185 1.502 3500 ---- ---- ---- ---- 1.671 +.183 1.488 3525 ---- ---- ---- ---- 1.654 +.181 1.473 3550 ---- ---- ---- ---- 1.638 +.179 1.459 3575 ---- ---- ---- ---- 1.621 +.177 1.444 3600 ---- ---- ---- ---- 1.604 +.175 1.429 3625 ---- ---- ---- ---- 1.587 +.173 1.414 3650 ---- ---- ---- ---- 1.569 +.171 1.398 3675 ---- ---- ---- ---- 1.551 +.168 1.383 3700 ---- ---- ---- ---- 1.533 +.166 1.367 3725 ---- ---- ---- ---- 1.515 +.164 1.351 3750 ---- ---- ---- ---- 1.497 +.162 1.335 3775 ---- ---- ---- ---- 1.479 +.161 1.318 3800 ---- ---- ---- ---- 1.461 +.159 1.302 3825 ---- ---- ---- ---- 1.443 +.157 1.286 3850 ---- ---- ---- ---- 1.425 +.155 1.270 3875 ---- ---- ---- ---- 1.407 +.153 1.254 3900 ---- ---- ---- ---- 1.389 +.151 1.238 3925 ---- ---- ---- ---- 1.372 +.149 1.223 3950 ---- ---- ---- ---- 1.355 +.148 1.207 3975 ---- ---- ---- ---- 1.338 +.146 1.192 4000 ---- ---- ---- ---- 1.321 +.144 1.177 4025 ---- ---- ---- ---- 1.305 +.142 1.163 4050 ---- ---- ---- ---- 1.289 +.140 1.149 4075 ---- ---- ---- ---- 1.273 +.138 1.135 4100 ---- ---- ---- ---- 1.258 +.137 1.121 725 ---- ---- ---- ---- 17.892 +.669 17.223 750 ---- ---- ---- ---- 17.642 +.669 16.973 775 ---- ---- ---- ---- 17.392 +.669 16.723 800 ---- ---- ---- ---- 17.142 +.669 16.473 825 ---- ---- ---- ---- 16.892 +.669 16.223 850 ---- ---- ---- ---- 16.642 +.669 15.973 875 ---- ---- ---- ---- 16.392 +.669 15.723 900 ---- ---- ---- ---- 16.142 +.669 15.473 925 ---- ---- ---- ---- 15.892 +.669 15.223 950 ---- ---- ---- ---- 15.642 +.669 14.973 975 ---- ---- ---- ---- 15.392 +.669 14.723 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.602 +.669 14.933 1025 ---- ---- ---- ---- 15.352 +.667 14.685 1050 ---- ---- ---- ---- 15.102 +.665 14.437 1075 ---- ---- ---- ---- 14.853 +.661 14.192 1100 ---- ---- ---- ---- 14.606 +.658 13.948 1125 ---- ---- ---- ---- 14.360 +.655 13.705 1150 ---- ---- ---- ---- 14.115 +.652 13.463 1175 ---- ---- ---- ---- 13.872 +.649 13.223 1200 ---- ---- ---- ---- 13.630 +.647 12.983 1225 ---- ---- ---- ---- 13.388 +.643 12.745 1250 ---- ---- ---- ---- 13.149 +.640 12.509 1275 ---- ---- ---- ---- 12.910 +.637 12.273 1300 ---- ---- ---- ---- 12.672 +.633 12.039 1325 ---- ---- ---- ---- 12.436 +.630 11.806 1350 ---- ---- ---- ---- 12.201 +.627 11.574 1375 ---- ---- ---- ---- 11.967 +.623 11.344 1400 ---- ---- ---- ---- 11.735 +.620 11.115 1425 ---- ---- ---- ---- 11.504 +.617 10.887 1450 ---- ---- ---- ---- 11.274 +.613 10.661 1475 ---- ---- ---- ---- 11.046 +.610 10.436 1500 ---- ---- ---- ---- 10.819 +.606 10.213 1525 ---- ---- ---- ---- 10.594 +.602 9.992 1550 ---- ---- ---- ---- 10.371 +.598 9.773 1575 ---- ---- ---- ---- 10.149 +.593 9.556 1600 ---- ---- ---- ---- 9.930 +.590 9.340 1625 ---- ---- ---- ---- 9.712 +.585 9.127 1650 ---- ---- ---- ---- 9.497 +.581 8.916 1675 ---- ---- ---- ---- 9.284 +.576 8.708 1700 ---- ---- ---- ---- 9.073 +.571 8.502 1725 ---- ---- ---- ---- 8.865 +.567 8.298 1750 ---- ---- ---- ---- 8.660 +.562 8.098 1775 ---- ---- ---- ---- 8.457 +.557 7.900 1800 ---- ---- ---- ---- 8.257 +.552 7.705 1825 ---- ---- ---- ---- 8.059 +.546 7.513 1850 ---- ---- ---- ---- 7.865 +.541 7.324 1875 ---- ---- ---- ---- 7.674 +.535 7.139 1900 ---- ---- ---- ---- 7.486 +.530 6.956 1925 ---- ---- ---- ---- 7.301 +.524 6.777 1950 ---- ---- ---- ---- 7.120 +.518 6.602 1975 ---- ---- ---- ---- 6.942 +.512 6.430 2000 ---- ---- ---- ---- 6.767 +.505 6.262 2025 ---- ---- ---- ---- 6.596 +.499 6.097 2050 ---- ---- ---- ---- 6.429 +.492 5.937 2075 ---- ---- ---- ---- 6.266 +.486 5.780 2100 ---- ---- ---- ---- 6.108 +.480 5.628 2125 ---- ---- ---- ---- 5.954 +.473 5.481 2150 ---- ---- ---- ---- 5.804 +.466 5.338 2175 ---- ---- ---- ---- 5.660 +.460 5.200 2200 ---- ---- ---- ---- 5.520 +.453 5.067 2225 ---- ---- ---- ---- 5.385 +.446 4.939 2250 ---- ---- ---- ---- 5.255 +.439 4.816 2275 ---- ---- ---- ---- 5.130 +.433 4.697 2300 ---- ---- ---- ---- 5.009 +.426 4.583 2325 ---- ---- ---- ---- 4.892 +.419 4.473 2350 ---- ---- ---- ---- 4.779 +.412 4.367 2375 ---- ---- ---- ---- 4.671 +.406 4.265 2400 ---- ---- ---- ---- 4.567 +.400 4.167 2425 ---- ---- ---- ---- 4.467 +.393 4.074 2450 ---- ---- ---- ---- 4.371 +.387 3.984 2475 ---- ---- ---- ---- 4.278 +.380 3.898 2500 ---- ---- ---- ---- 4.190 +.374 3.816 2525 ---- ---- ---- ---- 4.105 +.368 3.737 2550 ---- ---- ---- ---- 4.024 +.362 3.662 2575 ---- ---- ---- ---- 3.947 +.357 3.590 2600 ---- ---- ---- ---- 3.873 +.352 3.521 2625 ---- ---- ---- ---- 3.801 +.345 3.456 2650 ---- ---- ---- ---- 3.733 +.340 3.393 2675 ---- ---- ---- ---- 3.667 +.335 3.332 2700 ---- ---- ---- ---- 3.604 +.330 3.274 2725 ---- ---- ---- ---- 3.543 +.325 3.218 2750 ---- ---- ---- ---- 3.484 +.320 3.164 2775 ---- ---- ---- ---- 3.428 +.316 3.112 2800 ---- ---- ---- ---- 3.373 +.311 3.062 2825 ---- ---- ---- ---- 3.321 +.307 3.014 2850 ---- ---- ---- ---- 3.270 +.302 2.968 2875 ---- ---- ---- ---- 3.221 +.297 2.924 2900 ---- ---- ---- ---- 3.174 +.294 2.880 2925 ---- ---- ---- ---- 3.128 +.289 2.839 2950 ---- ---- ---- ---- 3.084 +.285 2.799 2975 ---- ---- ---- ---- 3.041 +.281 2.760 3000 ---- ---- ---- ---- 3.000 +.278 2.722 3025 ---- ---- ---- ---- 2.960 +.274 2.686 3050 ---- ---- ---- ---- 2.921 +.271 2.650 3075 ---- ---- ---- ---- 2.884 +.268 2.616 3100 ---- ---- ---- ---- 2.847 +.264 2.583 3125 ---- ---- ---- ---- 2.812 +.261 2.551 3150 ---- ---- ---- ---- 2.778 +.258 2.520 3175 ---- ---- ---- ---- 2.745 +.255 2.490 3200 ---- ---- ---- ---- 2.712 +.251 2.461 3225 ---- ---- ---- ---- 2.681 +.248 2.433 3250 ---- ---- ---- ---- 2.651 +.246 2.405 3275 ---- ---- ---- ---- 2.621 +.243 2.378 3300 ---- ---- ---- ---- 2.592 +.240 2.352 3325 ---- ---- ---- ---- 2.564 +.237 2.327 3350 ---- ---- ---- ---- 2.537 +.235 2.302 3375 ---- ---- ---- ---- 2.510 +.232 2.278 3400 ---- ---- ---- ---- 2.484 +.229 2.255 3425 ---- ---- ---- ---- 2.459 +.227 2.232 3450 ---- ---- ---- ---- 2.434 +.225 2.209 3475 ---- ---- ---- ---- 2.410 +.222 2.188 3500 ---- ---- ---- ---- 2.386 +.220 2.166 3525 ---- ---- ---- ---- 2.363 +.218 2.145 3550 ---- ---- ---- ---- 2.340 +.215 2.125 3575 ---- ---- ---- ---- 2.318 +.213 2.105 3600 ---- ---- ---- ---- 2.296 +.211 2.085 3625 ---- ---- ---- ---- 2.274 +.209 2.065 3650 ---- ---- ---- ---- 2.253 +.207 2.046 3675 ---- ---- ---- ---- 2.233 +.205 2.028 3700 ---- ---- ---- ---- 2.212 +.203 2.009 3725 ---- ---- ---- ---- 2.192 +.201 1.991 3750 ---- ---- ---- ---- 2.173 +.200 1.973 3775 ---- ---- ---- ---- 2.153 +.197 1.956 3800 ---- ---- ---- ---- 2.134 +.195 1.939 3825 ---- ---- ---- ---- 2.116 +.194 1.922 3850 ---- ---- ---- ---- 2.098 +.192 1.906 3875 ---- ---- ---- ---- 2.080 +.190 1.890 3900 ---- ---- ---- ---- 2.063 +.189 1.874 3925 ---- ---- ---- ---- 2.046 +.187 1.859 3950 ---- ---- ---- ---- 2.029 +.185 1.844 3975 ---- ---- ---- ---- 2.013 +.184 1.829 4000 ---- ---- ---- ---- 1.997 +.182 1.815 4025 ---- ---- ---- ---- 1.981 +.180 1.801 4050 ---- ---- ---- ---- 1.966 +.179 1.787 4075 ---- ---- ---- ---- 1.951 +.177 1.774 4100 ---- ---- ---- ---- 1.937 +.176 1.761 5000 ---- ---- ---- ---- 1.614 +.140 1.474 6000 ---- ---- ---- ---- 1.519 +.124 1.395 725 ---- ---- ---- ---- 18.352 +.669 17.683 750 ---- ---- ---- ---- 18.102 +.669 17.433 775 ---- ---- ---- ---- 17.852 +.669 17.183 800 ---- ---- ---- ---- 17.602 +.669 16.933 825 ---- ---- ---- ---- 17.352 +.669 16.683 850 ---- ---- ---- ---- 17.102 +.669 16.433 875 ---- ---- ---- ---- 16.852 +.669 16.183 900 ---- ---- ---- ---- 16.602 +.669 15.933 925 ---- ---- ---- ---- 16.352 +.669 15.683 950 ---- ---- ---- ---- 16.102 +.669 15.433 975 ---- ---- ---- ---- 15.852 +.669 15.183 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.782 +.652 15.130 1025 ---- ---- ---- ---- 15.540 +.649 14.891 1050 ---- ---- ---- ---- 15.299 +.646 14.653 1075 ---- ---- ---- ---- 15.060 +.643 14.417 1100 ---- ---- ---- ---- 14.821 +.639 14.182 1125 ---- ---- ---- ---- 14.584 +.636 13.948 1150 ---- ---- ---- ---- 14.348 +.633 13.715 1175 ---- ---- ---- ---- 14.113 +.630 13.483 1200 ---- ---- ---- ---- 13.880 +.628 13.252 1225 ---- ---- ---- ---- 13.647 +.625 13.022 1250 ---- ---- ---- ---- 13.415 +.621 12.794 1275 ---- ---- ---- ---- 13.184 +.618 12.566 1300 ---- ---- ---- ---- 12.955 +.615 12.340 1325 ---- ---- ---- ---- 12.727 +.612 12.115 1350 ---- ---- ---- ---- 12.500 +.609 11.891 1375 ---- ---- ---- ---- 12.274 +.605 11.669 1400 ---- ---- ---- ---- 12.049 +.602 11.447 1425 ---- ---- ---- ---- 11.826 +.598 11.228 1450 ---- ---- ---- ---- 11.604 +.595 11.009 1475 ---- ---- ---- ---- 11.384 +.591 10.793 1500 ---- ---- ---- ---- 11.165 +.588 10.577 1525 ---- ---- ---- ---- 10.948 +.584 10.364 1550 ---- ---- ---- ---- 10.733 +.580 10.153 1575 ---- ---- ---- ---- 10.519 +.576 9.943 1600 ---- ---- ---- ---- 10.308 +.572 9.736 1625 ---- ---- ---- ---- 10.099 +.568 9.531 1650 ---- ---- ---- ---- 9.891 +.563 9.328 1675 ---- ---- ---- ---- 9.687 +.560 9.127 1700 ---- ---- ---- ---- 9.484 +.555 8.929 1725 ---- ---- ---- ---- 9.285 +.551 8.734 1750 ---- ---- ---- ---- 9.087 +.545 8.542 1775 ---- ---- ---- ---- 8.893 +.541 8.352 1800 ---- ---- ---- ---- 8.701 +.536 8.165 1825 ---- ---- ---- ---- 8.513 +.532 7.981 1850 ---- ---- ---- ---- 8.327 +.526 7.801 1875 ---- ---- ---- ---- 8.144 +.521 7.623 1900 ---- ---- ---- ---- 7.965 +.516 7.449 1925 ---- ---- ---- ---- 7.789 +.511 7.278 1950 ---- ---- ---- ---- 7.616 +.505 7.111 1975 ---- ---- ---- ---- 7.446 +.499 6.947 2000 ---- ---- ---- ---- 7.280 +.494 6.786 2025 ---- ---- ---- ---- 7.118 +.489 6.629 2050 ---- ---- ---- ---- 6.959 +.483 6.476 2075 ---- ---- ---- ---- 6.804 +.477 6.327 2100 ---- ---- ---- ---- 6.654 +.472 6.182 2125 ---- ---- ---- ---- 6.508 +.466 6.042 2150 ---- ---- ---- ---- 6.366 +.459 5.907 2175 ---- ---- ---- ---- 6.230 +.454 5.776 2200 ---- ---- ---- ---- 6.098 +.448 5.650 2225 ---- ---- ---- ---- 5.972 +.443 5.529 2250 ---- ---- ---- ---- 5.849 +.436 5.413 2275 ---- ---- ---- ---- 5.732 +.431 5.301 2300 ---- ---- ---- ---- 5.618 +.425 5.193 2325 ---- ---- ---- ---- 5.509 +.419 5.090 2350 ---- ---- ---- ---- 5.404 +.414 4.990 2375 ---- ---- ---- ---- 5.303 +.408 4.895 2400 ---- ---- ---- ---- 5.206 +.403 4.803 2425 ---- ---- ---- ---- 5.112 +.397 4.715 2450 ---- ---- ---- ---- 5.023 +.392 4.631 2475 ---- ---- ---- ---- 4.937 +.386 4.551 2500 ---- ---- ---- ---- 4.855 +.381 4.474 2525 ---- ---- ---- ---- 4.777 +.376 4.401 2550 ---- ---- ---- ---- 4.702 +.371 4.331 2575 ---- ---- ---- ---- 4.630 +.366 4.264 2600 ---- ---- ---- ---- 4.562 +.362 4.200 2625 ---- ---- ---- ---- 4.496 +.357 4.139 2650 ---- ---- ---- ---- 4.433 +.353 4.080 2675 ---- ---- ---- ---- 4.372 +.348 4.024 2700 ---- ---- ---- ---- 4.314 +.344 3.970 2725 ---- ---- ---- ---- 4.258 +.340 3.918 2750 ---- ---- ---- ---- 4.204 +.336 3.868 2775 ---- ---- ---- ---- 4.152 +.332 3.820 2800 ---- ---- ---- ---- 4.102 +.328 3.774 2825 ---- ---- ---- ---- 4.054 +.324 3.730 2850 ---- ---- ---- ---- 4.008 +.321 3.687 2875 ---- ---- ---- ---- 3.963 +.318 3.645 2900 ---- ---- ---- ---- 3.919 +.314 3.605 2925 ---- ---- ---- ---- 3.877 +.310 3.567 2950 ---- ---- ---- ---- 3.836 +.307 3.529 2975 ---- ---- ---- ---- 3.797 +.304 3.493 3000 ---- ---- ---- ---- 3.759 +.301 3.458 3025 ---- ---- ---- ---- 3.722 +.297 3.425 3050 ---- ---- ---- ---- 3.687 +.295 3.392 3075 ---- ---- ---- ---- 3.652 +.292 3.360 3100 ---- ---- ---- ---- 3.618 +.288 3.330 3125 ---- ---- ---- ---- 3.586 +.286 3.300 3150 ---- ---- ---- ---- 3.554 +.283 3.271 3175 ---- ---- ---- ---- 3.524 +.281 3.243 3200 ---- ---- ---- ---- 3.494 +.278 3.216 3225 ---- ---- ---- ---- 3.465 +.276 3.189 3250 ---- ---- ---- ---- 3.437 +.273 3.164 3275 ---- ---- ---- ---- 3.409 +.270 3.139 3300 ---- ---- ---- ---- 3.383 +.269 3.114 3325 ---- ---- ---- ---- 3.357 +.267 3.090 3350 ---- ---- ---- ---- 3.331 +.264 3.067 3375 ---- ---- ---- ---- 3.306 +.261 3.045 3400 ---- ---- ---- ---- 3.282 +.259 3.023 3425 ---- ---- ---- ---- 3.259 +.258 3.001 3450 ---- ---- ---- ---- 3.235 +.255 2.980 3475 ---- ---- ---- ---- 3.213 +.253 2.960 3500 ---- ---- ---- ---- 3.191 +.252 2.939 3525 ---- ---- ---- ---- 3.169 +.250 2.919 3550 ---- ---- ---- ---- 3.147 +.247 2.900 3575 ---- ---- ---- ---- 3.126 +.245 2.881 3600 ---- ---- ---- ---- 3.106 +.244 2.862 3625 ---- ---- ---- ---- 3.085 +.242 2.843 3650 ---- ---- ---- ---- 3.065 +.240 2.825 3675 ---- ---- ---- ---- 3.045 +.238 2.807 3700 ---- ---- ---- ---- 3.026 +.237 2.789 3725 ---- ---- ---- ---- 3.007 +.235 2.772 3750 ---- ---- ---- ---- 2.988 +.233 2.755 3775 ---- ---- ---- ---- 2.970 +.232 2.738 3800 ---- ---- ---- ---- 2.951 +.230 2.721 3825 ---- ---- ---- ---- 2.934 +.229 2.705 3850 ---- ---- ---- ---- 2.916 +.227 2.689 3875 ---- ---- ---- ---- 2.899 +.225 2.674 3900 ---- ---- ---- ---- 2.882 +.224 2.658 3925 ---- ---- ---- ---- 2.866 +.223 2.643 3950 ---- ---- ---- ---- 2.850 +.221 2.629 3975 ---- ---- ---- ---- 2.834 +.220 2.614 4000 ---- ---- ---- ---- 2.818 +.218 2.600 4025 ---- ---- ---- ---- 2.803 +.216 2.587 4050 ---- ---- ---- ---- 2.789 +.216 2.573 4075 ---- ---- ---- ---- 2.775 +.215 2.560 4100 ---- ---- ---- ---- 2.761 +.213 2.548 4125 ---- ---- ---- ---- 2.747 +.211 2.536 925 ---- ---- ---- ---- 16.517 +.662 15.855 950 ---- ---- ---- ---- 16.270 +.658 15.612 975 ---- ---- ---- ---- 16.025 +.655 15.370 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.941 +.640 15.301 1025 ---- ---- ---- ---- 15.706 +.637 15.069 1050 ---- ---- ---- ---- 15.472 +.634 14.838 1075 ---- ---- ---- ---- 15.239 +.631 14.608 1100 ---- ---- ---- ---- 15.007 +.628 14.379 1125 ---- ---- ---- ---- 14.776 +.625 14.151 1150 ---- ---- ---- ---- 14.546 +.622 13.924 1175 ---- ---- ---- ---- 14.317 +.619 13.698 1200 ---- ---- ---- ---- 14.089 +.616 13.473 1225 ---- ---- ---- ---- 13.862 +.613 13.249 1250 ---- ---- ---- ---- 13.635 +.609 13.026 1275 ---- ---- ---- ---- 13.410 +.607 12.803 1300 ---- ---- ---- ---- 13.186 +.604 12.582 1325 ---- ---- ---- ---- 12.963 +.601 12.362 1350 ---- ---- ---- ---- 12.741 +.598 12.143 1375 ---- ---- ---- ---- 12.520 +.594 11.926 1400 ---- ---- ---- ---- 12.300 +.591 11.709 1425 ---- ---- ---- ---- 12.082 +.588 11.494 1450 ---- ---- ---- ---- 11.864 +.583 11.281 1475 ---- ---- ---- ---- 11.649 +.581 11.068 1500 ---- ---- ---- ---- 11.435 +.577 10.858 1525 ---- ---- ---- ---- 11.222 +.573 10.649 1550 ---- ---- ---- ---- 11.011 +.570 10.441 1575 ---- ---- ---- ---- 10.802 +.566 10.236 1600 ---- ---- ---- ---- 10.595 +.562 10.033 1625 ---- ---- ---- ---- 10.389 +.558 9.831 1650 ---- ---- ---- ---- 10.186 +.554 9.632 1675 ---- ---- ---- ---- 9.986 +.550 9.436 1700 ---- ---- ---- ---- 9.787 +.545 9.242 1725 ---- ---- ---- ---- 9.592 +.542 9.050 1750 ---- ---- ---- ---- 9.398 +.537 8.861 1775 ---- ---- ---- ---- 9.208 +.533 8.675 1800 ---- ---- ---- ---- 9.020 +.528 8.492 1825 ---- ---- ---- ---- 8.835 +.523 8.312 1850 ---- ---- ---- ---- 8.653 +.518 8.135 1875 ---- ---- ---- ---- 8.474 +.513 7.961 1900 ---- ---- ---- ---- 8.299 +.509 7.790 1925 ---- ---- ---- ---- 8.126 +.504 7.622 1950 ---- ---- ---- ---- 7.957 +.499 7.458 1975 ---- ---- ---- ---- 7.791 +.494 7.297 2000 ---- ---- ---- ---- 7.628 +.489 7.139 2025 ---- ---- ---- ---- 7.469 +.484 6.985 2050 ---- ---- ---- ---- 7.313 +.478 6.835 2075 ---- ---- ---- ---- 7.161 +.473 6.688 2100 ---- ---- ---- ---- 7.013 +.468 6.545 2125 ---- ---- ---- ---- 6.869 +.462 6.407 2150 ---- ---- ---- ---- 6.730 +.457 6.273 2175 ---- ---- ---- ---- 6.596 +.452 6.144 2200 ---- ---- ---- ---- 6.466 +.446 6.020 2225 ---- ---- ---- ---- 6.341 +.441 5.900 2250 ---- ---- ---- ---- 6.221 +.435 5.786 2275 ---- ---- ---- ---- 6.106 +.430 5.676 2300 ---- ---- ---- ---- 5.995 +.425 5.570 2325 ---- ---- ---- ---- 5.889 +.420 5.469 2350 ---- ---- ---- ---- 5.786 +.415 5.371 2375 ---- ---- ---- ---- 5.687 +.409 5.278 2400 ---- ---- ---- ---- 5.593 +.405 5.188 2425 ---- ---- ---- ---- 5.502 +.400 5.102 2450 ---- ---- ---- ---- 5.415 +.395 5.020 2475 ---- ---- ---- ---- 5.331 +.389 4.942 2500 ---- ---- ---- ---- 5.252 +.385 4.867 2525 ---- ---- ---- ---- 5.176 +.381 4.795 2550 ---- ---- ---- ---- 5.103 +.376 4.727 2575 ---- ---- ---- ---- 5.034 +.371 4.663 2600 ---- ---- ---- ---- 4.968 +.367 4.601 2625 ---- ---- ---- ---- 4.905 +.363 4.542 2650 ---- ---- ---- ---- 4.845 +.359 4.486 2675 ---- ---- ---- ---- 4.787 +.355 4.432 2700 ---- ---- ---- ---- 4.732 +.351 4.381 2725 ---- ---- ---- ---- 4.679 +.348 4.331 2750 ---- ---- ---- ---- 4.628 +.344 4.284 2775 ---- ---- ---- ---- 4.579 +.340 4.239 2800 ---- ---- ---- ---- 4.532 +.337 4.195 2825 ---- ---- ---- ---- 4.486 +.333 4.153 2850 ---- ---- ---- ---- 4.443 +.331 4.112 2875 ---- ---- ---- ---- 4.400 +.326 4.074 2900 ---- ---- ---- ---- 4.360 +.324 4.036 2925 ---- ---- ---- ---- 4.320 +.320 4.000 2950 ---- ---- ---- ---- 4.282 +.317 3.965 2975 ---- ---- ---- ---- 4.246 +.315 3.931 3000 ---- ---- ---- ---- 4.210 +.312 3.898 3025 ---- ---- ---- ---- 4.176 +.309 3.867 3050 ---- ---- ---- ---- 4.143 +.307 3.836 3075 ---- ---- ---- ---- 4.111 +.304 3.807 3100 ---- ---- ---- ---- 4.080 +.302 3.778 3125 ---- ---- ---- ---- 4.049 +.298 3.751 3150 ---- ---- ---- ---- 4.020 +.296 3.724 3175 ---- ---- ---- ---- 3.992 +.294 3.698 3200 ---- ---- ---- ---- 3.964 +.291 3.673 3225 ---- ---- ---- ---- 3.938 +.290 3.648 3250 ---- ---- ---- ---- 3.912 +.287 3.625 3275 ---- ---- ---- ---- 3.886 +.285 3.601 3300 ---- ---- ---- ---- 3.862 +.283 3.579 3325 ---- ---- ---- ---- 3.838 +.281 3.557 3350 ---- ---- ---- ---- 3.815 +.279 3.536 3375 ---- ---- ---- ---- 3.792 +.277 3.515 3400 ---- ---- ---- ---- 3.770 +.275 3.495 3425 ---- ---- ---- ---- 3.748 +.273 3.475 3450 ---- ---- ---- ---- 3.727 +.271 3.456 3475 ---- ---- ---- ---- 3.706 +.269 3.437 3500 ---- ---- ---- ---- 3.686 +.267 3.419 3525 ---- ---- ---- ---- 3.666 +.266 3.400 3550 ---- ---- ---- ---- 3.646 +.263 3.383 3575 ---- ---- ---- ---- 3.627 +.262 3.365 3600 ---- ---- ---- ---- 3.608 +.260 3.348 3625 ---- ---- ---- ---- 3.590 +.259 3.331 3650 ---- ---- ---- ---- 3.571 +.257 3.314 3675 ---- ---- ---- ---- 3.553 +.256 3.297 3700 ---- ---- ---- ---- 3.535 +.254 3.281 3725 ---- ---- ---- ---- 3.518 +.253 3.265 3750 ---- ---- ---- ---- 3.500 +.251 3.249 3775 ---- ---- ---- ---- 3.483 +.249 3.234 3800 ---- ---- ---- ---- 3.466 +.248 3.218 3825 ---- ---- ---- ---- 3.450 +.247 3.203 3850 ---- ---- ---- ---- 3.434 +.246 3.188 3875 ---- ---- ---- ---- 3.418 +.244 3.174 3900 ---- ---- ---- ---- 3.402 +.242 3.160 3925 ---- ---- ---- ---- 3.387 +.241 3.146 3950 ---- ---- ---- ---- 3.372 +.240 3.132 3975 ---- ---- ---- ---- 3.357 +.238 3.119 4000 ---- ---- ---- ---- 3.343 +.237 3.106 4025 ---- ---- ---- ---- 3.329 +.236 3.093 4050 ---- ---- ---- ---- 3.315 +.235 3.080 4075 ---- ---- ---- ---- 3.302 +.234 3.068 4100 ---- ---- ---- ---- 3.289 +.232 3.057 4125 ---- ---- ---- ---- 3.277 +.232 3.045 925 ---- ---- ---- ---- 16.654 +.649 16.005 950 ---- ---- ---- ---- 16.415 +.646 15.769 975 ---- ---- ---- ---- 16.177 +.643 15.534 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.595 +.625 15.970 1050 ---- ---- ---- ---- 16.369 +.623 15.746 1075 ---- ---- ---- ---- 16.143 +.619 15.524 1100 ---- ---- ---- ---- 15.919 +.617 15.302 1125 ---- ---- ---- ---- 15.695 +.614 15.081 1150 ---- ---- ---- ---- 15.471 +.611 14.860 1175 ---- ---- ---- ---- 15.248 +.608 14.640 1200 ---- ---- ---- ---- 15.026 +.605 14.421 1225 ---- ---- ---- ---- 14.805 +.603 14.202 1250 ---- ---- ---- ---- 14.583 +.599 13.984 1275 ---- ---- ---- ---- 14.363 +.597 13.766 1300 ---- ---- ---- ---- 14.143 +.594 13.549 1325 ---- ---- ---- ---- 13.924 +.591 13.333 1350 ---- ---- ---- ---- 13.706 +.588 13.118 1375 ---- ---- ---- ---- 13.489 +.585 12.904 1400 ---- ---- ---- ---- 13.273 +.583 12.690 1425 ---- ---- ---- ---- 13.058 +.580 12.478 1450 ---- ---- ---- ---- 12.843 +.576 12.267 1475 ---- ---- ---- ---- 12.630 +.573 12.057 1500 ---- ---- ---- ---- 12.418 +.570 11.848 1525 ---- ---- ---- ---- 12.207 +.567 11.640 1550 ---- ---- ---- ---- 11.998 +.564 11.434 1575 ---- ---- ---- ---- 11.790 +.560 11.230 1600 ---- ---- ---- ---- 11.584 +.557 11.027 1625 ---- ---- ---- ---- 11.379 +.553 10.826 1650 ---- ---- ---- ---- 11.176 +.550 10.626 1675 ---- ---- ---- ---- 10.975 +.546 10.429 1700 ---- ---- ---- ---- 10.776 +.542 10.234 1725 ---- ---- ---- ---- 10.579 +.538 10.041 1750 ---- ---- ---- ---- 10.385 +.535 9.850 1775 ---- ---- ---- ---- 10.193 +.531 9.662 1800 ---- ---- ---- ---- 10.004 +.527 9.477 1825 ---- ---- ---- ---- 9.817 +.523 9.294 1850 ---- ---- ---- ---- 9.633 +.519 9.114 1875 ---- ---- ---- ---- 9.452 +.515 8.937 1900 ---- ---- ---- ---- 9.274 +.511 8.763 1925 ---- ---- ---- ---- 9.098 +.506 8.592 1950 ---- ---- ---- ---- 8.926 +.502 8.424 1975 ---- ---- ---- ---- 8.757 +.497 8.260 2000 ---- ---- ---- ---- 8.591 +.493 8.098 2025 ---- ---- ---- ---- 8.428 +.488 7.940 2050 ---- ---- ---- ---- 8.269 +.484 7.785 2075 ---- ---- ---- ---- 8.113 +.479 7.634 2100 ---- ---- ---- ---- 7.960 +.474 7.486 2125 ---- ---- ---- ---- 7.811 +.470 7.341 2150 ---- ---- ---- ---- 7.665 +.465 7.200 2175 ---- ---- ---- ---- 7.524 +.460 7.064 2200 ---- ---- ---- ---- 7.387 +.456 6.931 2225 ---- ---- ---- ---- 7.254 +.451 6.803 2250 ---- ---- ---- ---- 7.126 +.446 6.680 2275 ---- ---- ---- ---- 7.003 +.441 6.562 2300 ---- ---- ---- ---- 6.885 +.436 6.449 2325 ---- ---- ---- ---- 6.772 +.431 6.341 2350 ---- ---- ---- ---- 6.664 +.427 6.237 2375 ---- ---- ---- ---- 6.560 +.423 6.137 2400 ---- ---- ---- ---- 6.460 +.418 6.042 2425 ---- ---- ---- ---- 6.364 +.413 5.951 2450 ---- ---- ---- ---- 6.272 +.409 5.863 2475 ---- ---- ---- ---- 6.184 +.404 5.780 2500 ---- ---- ---- ---- 6.100 +.400 5.700 2525 ---- ---- ---- ---- 6.019 +.396 5.623 2550 ---- ---- ---- ---- 5.943 +.392 5.551 2575 ---- ---- ---- ---- 5.869 +.388 5.481 2600 ---- ---- ---- ---- 5.800 +.384 5.416 2625 ---- ---- ---- ---- 5.734 +.381 5.353 2650 ---- ---- ---- ---- 5.671 +.377 5.294 2675 ---- ---- ---- ---- 5.611 +.373 5.238 2700 ---- ---- ---- ---- 5.554 +.369 5.185 2725 ---- ---- ---- ---- 5.500 +.366 5.134 2750 ---- ---- ---- ---- 5.448 +.362 5.086 2775 ---- ---- ---- ---- 5.399 +.359 5.040 2800 ---- ---- ---- ---- 5.351 +.356 4.995 2825 ---- ---- ---- ---- 5.306 +.353 4.953 2850 ---- ---- ---- ---- 5.262 +.349 4.913 2875 ---- ---- ---- ---- 5.220 +.346 4.874 2900 ---- ---- ---- ---- 5.180 +.344 4.836 2925 ---- ---- ---- ---- 5.142 +.341 4.801 2950 ---- ---- ---- ---- 5.105 +.339 4.766 2975 ---- ---- ---- ---- 5.069 +.336 4.733 3000 ---- ---- ---- ---- 5.035 +.333 4.702 3025 ---- ---- ---- ---- 5.001 +.330 4.671 3050 ---- ---- ---- ---- 4.970 +.328 4.642 3075 ---- ---- ---- ---- 4.939 +.326 4.613 3100 ---- ---- ---- ---- 4.909 +.323 4.586 3125 ---- ---- ---- ---- 4.880 +.321 4.559 3150 ---- ---- ---- ---- 4.852 +.318 4.534 3175 ---- ---- ---- ---- 4.825 +.316 4.509 3200 ---- ---- ---- ---- 4.799 +.314 4.485 3225 ---- ---- ---- ---- 4.773 +.312 4.461 3250 ---- ---- ---- ---- 4.748 +.310 4.438 3275 ---- ---- ---- ---- 4.724 +.308 4.416 3300 ---- ---- ---- ---- 4.700 +.306 4.394 3325 ---- ---- ---- ---- 4.677 +.304 4.373 3350 ---- ---- ---- ---- 4.655 +.302 4.353 3375 ---- ---- ---- ---- 4.633 +.300 4.333 3400 ---- ---- ---- ---- 4.612 +.298 4.314 3425 ---- ---- ---- ---- 4.592 +.297 4.295 3450 ---- ---- ---- ---- 4.572 +.295 4.277 3475 ---- ---- ---- ---- 4.553 +.294 4.259 3500 ---- ---- ---- ---- 4.534 +.292 4.242 3525 ---- ---- ---- ---- 4.516 +.290 4.226 3550 ---- ---- ---- ---- 4.499 +.289 4.210 3575 ---- ---- ---- ---- 4.482 +.287 4.195 3600 ---- ---- ---- ---- 4.466 +.286 4.180 3625 ---- ---- ---- ---- 4.450 +.285 4.165 3650 ---- ---- ---- ---- 4.435 +.283 4.152 3675 ---- ---- ---- ---- 4.420 +.281 4.139 3700 ---- ---- ---- ---- 4.406 +.280 4.126 3725 ---- ---- ---- ---- 4.393 +.279 4.114 3750 ---- ---- ---- ---- 4.380 +.278 4.102 3775 ---- ---- ---- ---- 4.368 +.277 4.091 3800 ---- ---- ---- ---- 4.356 +.275 4.081 3825 ---- ---- ---- ---- 4.345 +.274 4.071 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.766 +.619 16.147 1050 ---- ---- ---- ---- 16.544 +.617 15.927 1075 ---- ---- ---- ---- 16.322 +.614 15.708 1100 ---- ---- ---- ---- 16.101 +.611 15.490 1125 ---- ---- ---- ---- 15.881 +.609 15.272 1150 ---- ---- ---- ---- 15.661 +.606 15.055 1175 ---- ---- ---- ---- 15.442 +.603 14.839 1200 ---- ---- ---- ---- 15.223 +.600 14.623 1225 ---- ---- ---- ---- 15.004 +.597 14.407 1250 ---- ---- ---- ---- 14.786 +.594 14.192 1275 ---- ---- ---- ---- 14.569 +.592 13.977 1300 ---- ---- ---- ---- 14.352 +.589 13.763 1325 ---- ---- ---- ---- 14.136 +.586 13.550 1350 ---- ---- ---- ---- 13.921 +.583 13.338 1375 ---- ---- ---- ---- 13.706 +.580 13.126 1400 ---- ---- ---- ---- 13.493 +.578 12.915 1425 ---- ---- ---- ---- 13.280 +.574 12.706 1450 ---- ---- ---- ---- 13.068 +.571 12.497 1475 ---- ---- ---- ---- 12.858 +.568 12.290 1500 ---- ---- ---- ---- 12.648 +.565 12.083 1525 ---- ---- ---- ---- 12.440 +.562 11.878 1550 ---- ---- ---- ---- 12.233 +.558 11.675 1575 ---- ---- ---- ---- 12.028 +.555 11.473 1600 ---- ---- ---- ---- 11.824 +.552 11.272 1625 ---- ---- ---- ---- 11.622 +.549 11.073 1650 ---- ---- ---- ---- 11.422 +.546 10.876 1675 ---- ---- ---- ---- 11.223 +.541 10.682 1700 ---- ---- ---- ---- 11.027 +.538 10.489 1725 ---- ---- ---- ---- 10.833 +.535 10.298 1750 ---- ---- ---- ---- 10.641 +.531 10.110 1775 ---- ---- ---- ---- 10.452 +.527 9.925 1800 ---- ---- ---- ---- 10.265 +.523 9.742 1825 ---- ---- ---- ---- 10.081 +.519 9.562 1850 ---- ---- ---- ---- 9.900 +.516 9.384 1875 ---- ---- ---- ---- 9.721 +.511 9.210 1900 ---- ---- ---- ---- 9.546 +.508 9.038 1925 ---- ---- ---- ---- 9.373 +.503 8.870 1950 ---- ---- ---- ---- 9.203 +.498 8.705 1975 ---- ---- ---- ---- 9.037 +.494 8.543 2000 ---- ---- ---- ---- 8.874 +.490 8.384 2025 ---- ---- ---- ---- 8.714 +.486 8.228 2050 ---- ---- ---- ---- 8.557 +.481 8.076 2075 ---- ---- ---- ---- 8.404 +.477 7.927 2100 ---- ---- ---- ---- 8.254 +.473 7.781 2125 ---- ---- ---- ---- 8.108 +.468 7.640 2150 ---- ---- ---- ---- 7.965 +.464 7.501 2175 ---- ---- ---- ---- 7.826 +.459 7.367 2200 ---- ---- ---- ---- 7.692 +.455 7.237 2225 ---- ---- ---- ---- 7.562 +.450 7.112 2250 ---- ---- ---- ---- 7.437 +.445 6.992 2275 ---- ---- ---- ---- 7.317 +.441 6.876 2300 ---- ---- ---- ---- 7.203 +.437 6.766 2325 ---- ---- ---- ---- 7.093 +.433 6.660 2350 ---- ---- ---- ---- 6.987 +.428 6.559 2375 ---- ---- ---- ---- 6.886 +.423 6.463 2400 ---- ---- ---- ---- 6.790 +.420 6.370 2425 ---- ---- ---- ---- 6.697 +.415 6.282 2450 ---- ---- ---- ---- 6.608 +.411 6.197 2475 ---- ---- ---- ---- 6.523 +.407 6.116 2500 ---- ---- ---- ---- 6.442 +.403 6.039 2525 ---- ---- ---- ---- 6.364 +.399 5.965 2550 ---- ---- ---- ---- 6.291 +.395 5.896 2575 ---- ---- ---- ---- 6.221 +.392 5.829 2600 ---- ---- ---- ---- 6.154 +.388 5.766 2625 ---- ---- ---- ---- 6.091 +.384 5.707 2650 ---- ---- ---- ---- 6.031 +.380 5.651 2675 ---- ---- ---- ---- 5.974 +.377 5.597 2700 ---- ---- ---- ---- 5.921 +.374 5.547 2725 ---- ---- ---- ---- 5.869 +.370 5.499 2750 ---- ---- ---- ---- 5.821 +.368 5.453 2775 ---- ---- ---- ---- 5.774 +.364 5.410 2800 ---- ---- ---- ---- 5.730 +.362 5.368 2825 ---- ---- ---- ---- 5.687 +.358 5.329 2850 ---- ---- ---- ---- 5.647 +.356 5.291 2875 ---- ---- ---- ---- 5.608 +.353 5.255 2900 ---- ---- ---- ---- 5.570 +.350 5.220 2925 ---- ---- ---- ---- 5.535 +.348 5.187 2950 ---- ---- ---- ---- 5.500 +.345 5.155 2975 ---- ---- ---- ---- 5.467 +.343 5.124 3000 ---- ---- ---- ---- 5.436 +.341 5.095 3025 ---- ---- ---- ---- 5.405 +.338 5.067 3050 ---- ---- ---- ---- 5.376 +.336 5.040 3075 ---- ---- ---- ---- 5.348 +.334 5.014 3100 ---- ---- ---- ---- 5.320 +.331 4.989 3125 ---- ---- ---- ---- 5.294 +.329 4.965 3150 ---- ---- ---- ---- 5.269 +.328 4.941 3175 ---- ---- ---- ---- 5.244 +.325 4.919 3200 ---- ---- ---- ---- 5.220 +.323 4.897 3225 ---- ---- ---- ---- 5.197 +.322 4.875 3250 ---- ---- ---- ---- 5.174 +.319 4.855 3275 ---- ---- ---- ---- 5.152 +.318 4.834 3300 ---- ---- ---- ---- 5.131 +.316 4.815 3325 ---- ---- ---- ---- 5.110 +.314 4.796 3350 ---- ---- ---- ---- 5.090 +.313 4.777 3375 ---- ---- ---- ---- 5.070 +.311 4.759 3400 ---- ---- ---- ---- 5.051 +.309 4.742 3425 ---- ---- ---- ---- 5.033 +.308 4.725 3450 ---- ---- ---- ---- 5.015 +.306 4.709 3475 ---- ---- ---- ---- 4.998 +.305 4.693 3500 ---- ---- ---- ---- 4.981 +.303 4.678 3525 ---- ---- ---- ---- 4.965 +.301 4.664 3550 ---- ---- ---- ---- 4.950 +.300 4.650 3575 ---- ---- ---- ---- 4.935 +.299 4.636 3600 ---- ---- ---- ---- 4.920 +.297 4.623 3625 ---- ---- ---- ---- 4.907 +.296 4.611 3650 ---- ---- ---- ---- 4.894 +.295 4.599 3675 ---- ---- ---- ---- 4.881 +.294 4.587 3700 ---- ---- ---- ---- 4.869 +.293 4.576 3725 ---- ---- ---- ---- 4.857 +.291 4.566 3750 ---- ---- ---- ---- 4.846 +.290 4.556 3775 ---- ---- ---- ---- 4.836 +.289 4.547 3800 ---- ---- ---- ---- 4.826 +.288 4.538 3825 ---- ---- ---- ---- 4.817 +.287 4.530 3850 ---- ---- ---- ---- 4.808 +.286 4.522 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.002 +.612 16.390 1050 ---- ---- ---- ---- 16.786 +.609 16.177 1075 ---- ---- ---- ---- 16.570 +.606 15.964 1100 ---- ---- ---- ---- 16.355 +.603 15.752 1125 ---- ---- ---- ---- 16.140 +.600 15.540 1150 ---- ---- ---- ---- 15.926 +.598 15.328 1175 ---- ---- ---- ---- 15.712 +.595 15.117 1200 ---- ---- ---- ---- 15.498 +.592 14.906 1225 ---- ---- ---- ---- 15.285 +.590 14.695 1250 ---- ---- ---- ---- 15.072 +.587 14.485 1275 ---- ---- ---- ---- 14.859 +.584 14.275 1300 ---- ---- ---- ---- 14.646 +.581 14.065 1325 ---- ---- ---- ---- 14.435 +.579 13.856 1350 ---- ---- ---- ---- 14.223 +.575 13.648 1375 ---- ---- ---- ---- 14.013 +.573 13.440 1400 ---- ---- ---- ---- 13.803 +.570 13.233 1425 ---- ---- ---- ---- 13.594 +.567 13.027 1450 ---- ---- ---- ---- 13.386 +.564 12.822 1475 ---- ---- ---- ---- 13.179 +.561 12.618 1500 ---- ---- ---- ---- 12.973 +.558 12.415 1525 ---- ---- ---- ---- 12.768 +.555 12.213 1550 ---- ---- ---- ---- 12.564 +.552 12.012 1575 ---- ---- ---- ---- 12.362 +.549 11.813 1600 ---- ---- ---- ---- 12.161 +.546 11.615 1625 ---- ---- ---- ---- 11.961 +.542 11.419 1650 ---- ---- ---- ---- 11.763 +.539 11.224 1675 ---- ---- ---- ---- 11.568 +.536 11.032 1700 ---- ---- ---- ---- 11.374 +.533 10.841 1725 ---- ---- ---- ---- 11.182 +.529 10.653 1750 ---- ---- ---- ---- 10.992 +.525 10.467 1775 ---- ---- ---- ---- 10.805 +.521 10.284 1800 ---- ---- ---- ---- 10.621 +.518 10.103 1825 ---- ---- ---- ---- 10.439 +.515 9.924 1850 ---- ---- ---- ---- 10.259 +.510 9.749 1875 ---- ---- ---- ---- 10.083 +.507 9.576 1900 ---- ---- ---- ---- 9.910 +.503 9.407 1925 ---- ---- ---- ---- 9.739 +.499 9.240 1950 ---- ---- ---- ---- 9.571 +.494 9.077 1975 ---- ---- ---- ---- 9.407 +.491 8.916 2000 ---- ---- ---- ---- 9.246 +.487 8.759 2025 ---- ---- ---- ---- 9.088 +.483 8.605 2050 ---- ---- ---- ---- 8.933 +.479 8.454 2075 ---- ---- ---- ---- 8.781 +.474 8.307 2100 ---- ---- ---- ---- 8.633 +.470 8.163 2125 ---- ---- ---- ---- 8.489 +.467 8.022 2150 ---- ---- ---- ---- 8.348 +.462 7.886 2175 ---- ---- ---- ---- 8.210 +.458 7.752 2200 ---- ---- ---- ---- 8.077 +.454 7.623 2225 ---- ---- ---- ---- 7.948 +.450 7.498 2250 ---- ---- ---- ---- 7.824 +.446 7.378 2275 ---- ---- ---- ---- 7.704 +.441 7.263 2300 ---- ---- ---- ---- 7.590 +.437 7.153 2325 ---- ---- ---- ---- 7.481 +.433 7.048 2350 ---- ---- ---- ---- 7.377 +.429 6.948 2375 ---- ---- ---- ---- 7.277 +.425 6.852 2400 ---- ---- ---- ---- 7.182 +.421 6.761 2425 ---- ---- ---- ---- 7.091 +.417 6.674 2450 ---- ---- ---- ---- 7.004 +.413 6.591 2475 ---- ---- ---- ---- 6.921 +.409 6.512 2500 ---- ---- ---- ---- 6.842 +.406 6.436 2525 ---- ---- ---- ---- 6.766 +.402 6.364 2550 ---- ---- ---- ---- 6.695 +.399 6.296 2575 ---- ---- ---- ---- 6.627 +.395 6.232 2600 ---- ---- ---- ---- 6.562 +.391 6.171 2625 ---- ---- ---- ---- 6.501 +.388 6.113 2650 ---- ---- ---- ---- 6.444 +.385 6.059 2675 ---- ---- ---- ---- 6.390 +.382 6.008 2700 ---- ---- ---- ---- 6.339 +.379 5.960 2725 ---- ---- ---- ---- 6.291 +.376 5.915 2750 ---- ---- ---- ---- 6.245 +.373 5.872 2775 ---- ---- ---- ---- 6.202 +.371 5.831 2800 ---- ---- ---- ---- 6.160 +.367 5.793 2825 ---- ---- ---- ---- 6.121 +.364 5.757 2850 ---- ---- ---- ---- 6.084 +.362 5.722 2875 ---- ---- ---- ---- 6.049 +.360 5.689 2900 ---- ---- ---- ---- 6.015 +.358 5.657 2925 ---- ---- ---- ---- 5.982 +.355 5.627 2950 ---- ---- ---- ---- 5.952 +.353 5.599 2975 ---- ---- ---- ---- 5.922 +.350 5.572 3000 ---- ---- ---- ---- 5.894 +.348 5.546 3025 ---- ---- ---- ---- 5.867 +.346 5.521 3050 ---- ---- ---- ---- 5.841 +.344 5.497 3075 ---- ---- ---- ---- 5.817 +.343 5.474 3100 ---- ---- ---- ---- 5.793 +.340 5.453 3125 ---- ---- ---- ---- 5.770 +.338 5.432 3150 ---- ---- ---- ---- 5.748 +.336 5.412 3175 ---- ---- ---- ---- 5.727 +.335 5.392 3200 ---- ---- ---- ---- 5.707 +.333 5.374 3225 ---- ---- ---- ---- 5.687 +.331 5.356 3250 ---- ---- ---- ---- 5.668 +.330 5.338 3275 ---- ---- ---- ---- 5.649 +.328 5.321 3300 ---- ---- ---- ---- 5.631 +.326 5.305 3325 ---- ---- ---- ---- 5.613 +.324 5.289 3350 ---- ---- ---- ---- 5.597 +.324 5.273 3375 ---- ---- ---- ---- 5.580 +.322 5.258 3400 ---- ---- ---- ---- 5.564 +.320 5.244 3425 ---- ---- ---- ---- 5.549 +.319 5.230 3450 ---- ---- ---- ---- 5.534 +.317 5.217 3475 ---- ---- ---- ---- 5.520 +.316 5.204 3500 ---- ---- ---- ---- 5.506 +.314 5.192 3525 ---- ---- ---- ---- 5.493 +.313 5.180 3550 ---- ---- ---- ---- 5.481 +.312 5.169 3575 ---- ---- ---- ---- 5.469 +.311 5.158 3600 ---- ---- ---- ---- 5.457 +.310 5.147 3625 ---- ---- ---- ---- 5.446 +.308 5.138 3650 ---- ---- ---- ---- 5.436 +.308 5.128 3675 ---- ---- ---- ---- 5.426 +.307 5.119 3700 ---- ---- ---- ---- 5.416 +.305 5.111 3725 ---- ---- ---- ---- 5.408 +.305 5.103 3750 ---- ---- ---- ---- 5.399 +.303 5.096 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.848 +.578 14.270 1325 ---- ---- ---- ---- 14.641 +.575 14.066 1350 ---- ---- ---- ---- 14.433 +.571 13.862 1375 ---- ---- ---- ---- 14.227 +.569 13.658 1400 ---- ---- ---- ---- 14.020 +.566 13.454 1425 ---- ---- ---- ---- 13.814 +.563 13.251 1450 ---- ---- ---- ---- 13.609 +.561 13.048 1475 ---- ---- ---- ---- 13.404 +.558 12.846 1500 ---- ---- ---- ---- 13.199 +.554 12.645 1525 ---- ---- ---- ---- 12.996 +.552 12.444 1550 ---- ---- ---- ---- 12.793 +.548 12.245 1575 ---- ---- ---- ---- 12.592 +.545 12.047 1600 ---- ---- ---- ---- 12.392 +.542 11.850 1625 ---- ---- ---- ---- 12.193 +.539 11.654 1650 ---- ---- ---- ---- 11.996 +.536 11.460 1675 ---- ---- ---- ---- 11.801 +.533 11.268 1700 ---- ---- ---- ---- 11.607 +.529 11.078 1725 ---- ---- ---- ---- 11.416 +.526 10.890 1750 ---- ---- ---- ---- 11.227 +.523 10.704 1775 ---- ---- ---- ---- 11.041 +.519 10.522 1800 ---- ---- ---- ---- 10.857 +.515 10.342 1825 ---- ---- ---- ---- 10.676 +.512 10.164 1850 ---- ---- ---- ---- 10.498 +.508 9.990 1875 ---- ---- ---- ---- 10.323 +.504 9.819 1900 ---- ---- ---- ---- 10.152 +.501 9.651 1925 ---- ---- ---- ---- 9.983 +.497 9.486 1950 ---- ---- ---- ---- 9.817 +.493 9.324 1975 ---- ---- ---- ---- 9.655 +.489 9.166 2000 ---- ---- ---- ---- 9.496 +.485 9.011 2025 ---- ---- ---- ---- 9.340 +.481 8.859 2050 ---- ---- ---- ---- 9.188 +.478 8.710 2075 ---- ---- ---- ---- 9.038 +.473 8.565 2100 ---- ---- ---- ---- 8.893 +.470 8.423 2125 ---- ---- ---- ---- 8.750 +.465 8.285 2150 ---- ---- ---- ---- 8.611 +.461 8.150 2175 ---- ---- ---- ---- 8.476 +.458 8.018 2200 ---- ---- ---- ---- 8.344 +.453 7.891 2225 ---- ---- ---- ---- 8.217 +.449 7.768 2250 ---- ---- ---- ---- 8.095 +.445 7.650 2275 ---- ---- ---- ---- 7.978 +.441 7.537 2300 ---- ---- ---- ---- 7.866 +.438 7.428 2325 ---- ---- ---- ---- 7.759 +.434 7.325 2350 ---- ---- ---- ---- 7.657 +.430 7.227 2375 ---- ---- ---- ---- 7.560 +.426 7.134 2400 ---- ---- ---- ---- 7.467 +.422 7.045 2425 ---- ---- ---- ---- 7.379 +.419 6.960 2450 ---- ---- ---- ---- 7.294 +.415 6.879 2475 ---- ---- ---- ---- 7.213 +.411 6.802 2500 ---- ---- ---- ---- 7.137 +.408 6.729 2525 ---- ---- ---- ---- 7.064 +.404 6.660 2550 ---- ---- ---- ---- 6.995 +.401 6.594 2575 ---- ---- ---- ---- 6.929 +.397 6.532 2600 ---- ---- ---- ---- 6.867 +.394 6.473 2625 ---- ---- ---- ---- 6.809 +.391 6.418 2650 ---- ---- ---- ---- 6.754 +.388 6.366 2675 ---- ---- ---- ---- 6.702 +.385 6.317 2700 ---- ---- ---- ---- 6.654 +.382 6.272 2725 ---- ---- ---- ---- 6.608 +.379 6.229 2750 ---- ---- ---- ---- 6.565 +.377 6.188 2775 ---- ---- ---- ---- 6.524 +.374 6.150 2800 ---- ---- ---- ---- 6.486 +.372 6.114 2825 ---- ---- ---- ---- 6.449 +.369 6.080 2850 ---- ---- ---- ---- 6.414 +.366 6.048 2875 ---- ---- ---- ---- 6.381 +.364 6.017 2900 ---- ---- ---- ---- 6.350 +.362 5.988 2925 ---- ---- ---- ---- 6.320 +.360 5.960 2950 ---- ---- ---- ---- 6.292 +.358 5.934 2975 ---- ---- ---- ---- 6.265 +.356 5.909 3000 ---- ---- ---- ---- 6.239 +.354 5.885 3025 ---- ---- ---- ---- 6.215 +.352 5.863 3050 ---- ---- ---- ---- 6.191 +.350 5.841 3075 ---- ---- ---- ---- 6.169 +.348 5.821 3100 ---- ---- ---- ---- 6.147 +.346 5.801 3125 ---- ---- ---- ---- 6.127 +.345 5.782 3150 ---- ---- ---- ---- 6.107 +.343 5.764 3175 ---- ---- ---- ---- 6.088 +.341 5.747 3200 ---- ---- ---- ---- 6.070 +.339 5.731 3225 ---- ---- ---- ---- 6.052 +.337 5.715 3250 ---- ---- ---- ---- 6.035 +.336 5.699 3275 ---- ---- ---- ---- 6.019 +.335 5.684 3300 ---- ---- ---- ---- 6.003 +.333 5.670 3325 ---- ---- ---- ---- 5.987 +.331 5.656 3350 ---- ---- ---- ---- 5.973 +.331 5.642 3375 ---- ---- ---- ---- 5.958 +.329 5.629 3400 ---- ---- ---- ---- 5.944 +.327 5.617 3425 ---- ---- ---- ---- 5.931 +.326 5.605 3450 ---- ---- ---- ---- 5.918 +.325 5.593 3475 ---- ---- ---- ---- 5.906 +.324 5.582 3500 ---- ---- ---- ---- 5.894 +.322 5.572 3525 ---- ---- ---- ---- 5.883 +.321 5.562 3550 ---- ---- ---- ---- 5.872 +.320 5.552 3575 ---- ---- ---- ---- 5.862 +.319 5.543 3600 ---- ---- ---- ---- 5.853 +.318 5.535 3625 ---- ---- ---- ---- 5.844 +.317 5.527 3650 ---- ---- ---- ---- 5.835 +.316 5.519 3675 ---- ---- ---- ---- 5.827 +.315 5.512 3700 ---- ---- ---- ---- 5.819 +.314 5.505 3725 ---- ---- ---- ---- 5.812 +.313 5.499 3750 ---- ---- ---- ---- 5.806 +.312 5.494 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12246 4362 62663 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 76.269A 76.269A 76.011 -.523 76.534 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 UNCH .001 242 1500 ---- ---- ---- ---- .001 UNCH .001 1002 1525 ---- ---- ---- ---- .001 UNCH .001 215 1550 ---- ---- ---- ---- .001 UNCH .001 48 1575 ---- ---- ---- ---- .001 UNCH .001 30 1600 ---- ---- ---- ---- .001 -.001 .002 2014 1625 ---- ---- ---- ---- .001 -.001 .002 111 1650 ---- ---- ---- ---- .001 -.001 .002 82 1675 ---- ---- ---- ---- .001 -.001 .002 123 1700 ---- ---- ---- ---- .002 -.001 1 .003 9 1888 1725 ---- ---- ---- ---- .002 -.001 1 .003 1 41 1750 ---- ---- ---- ---- .002 -.002 1 .004 3 1910 1775 ---- ---- ---- ---- .003 -.001 .004 28 1800 ---- ---- ---- ---- .003 -.001 .004 4 1221 1815 ---- ---- ---- ---- .003 -.002 .005 1 1820 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .003 -.002 .005 36 1830 ---- ---- ---- ---- .004 -.001 1 .005 3 1835 ---- ---- ---- ---- .004 -.001 .005 1840 ---- ---- ---- ---- .004 -.001 .005 1 1845 ---- ---- ---- ---- .004 -.002 .006 2 1850 ---- ---- ---- ---- .004 -.002 .006 4 874 1855 ---- ---- ---- ---- .004 -.002 .006 1860 ---- ---- ---- ---- .004 -.002 .006 1 1865 ---- ---- ---- ---- .004 -.002 .006 1 1870 ---- ---- ---- ---- .005 -.001 1 .006 2 1875 ---- ---- ---- ---- .005 -.002 .007 157 1880 ---- ---- ---- ---- .005 -.002 .007 6 1885 ---- ---- ---- ---- .005 -.002 .007 14 1890 ---- ---- ---- ---- .005 -.002 .007 7 1895 ---- ---- ---- ---- .005 -.002 .007 2 1900 .005 .005 .005 .005 .006 -.002 12 .008 2 1256 1905 ---- ---- ---- ---- .006 -.002 .008 7 1910 ---- ---- ---- ---- .006 -.002 .008 1 1915 ---- ---- ---- ---- .006 -.003 .009 3 1920 ---- ---- ---- ---- .006 -.003 .009 11 1925 ---- ---- .008A .008A .007 -.002 .009 2 265 1930 ---- ---- ---- ---- .007 -.002 .009 4 1935 ---- ---- ---- ---- .007 -.003 .010 11 1940 ---- ---- ---- ---- .007 -.003 .010 19 1945 ---- ---- ---- ---- .007 -.004 .011 7 1950 .011 .011 .009A .009A .008 -.003 1 .011 3 145 1955 ---- ---- .010A .010A .008 -.003 .011 1 8 1960 ---- ---- .011A .011A .008 -.004 .012 27 1965 ---- ---- .011A .011A .009 -.003 .012 22 1970 ---- ---- .011A .011A .009 -.004 .013 8 17 1975 ---- ---- .010A .010A .009 -.005 .014 202 1980 ---- ---- .011A .011A .010 -.004 .014 1 162 1985 ---- ---- .011A .011A .010 -.005 .015 28 1990 ---- ---- .011A .011A .010 -.005 .015 36 1995 ---- ---- .014A .014A .011 -.005 .016 20 2000 .014 .014 .013A .013A .011 -.006 4 .017 6 1013 2005 ---- ---- .015A .015A .012 -.006 .018 45 2010 ---- ---- .016A .016A .012 -.007 .019 15 2015 ---- ---- .016A .016A .013 -.007 .020 2 104 2020 ---- ---- .014A .014A .013 -.008 .021 78 2025 ---- ---- .016A .016A .014 -.008 .022 1 88 2030 ---- ---- .017A .017A .014 -.009 .023 28 2035 ---- ---- .016A .016A .015 -.009 2 .024 44 2040 ---- ---- .017A .017A .016 -.009 .025 22 2045 ---- ---- .017A .017A .016 -.011 .027 29 2050 .017 .017 .017 .017 .017 -.011 10 .028 17 334 2055 ---- ---- .019A .019A .018 -.012 .030 8 2060 ---- ---- .020A .020A .019 -.012 .031 10 2065 ---- ---- .020A .020A .020 -.013 .033 14 2070 ---- ---- .021A .021A .021 -.014 .035 28 2075 .031 .031 .022A .022A .022 -.015 41 .037 2 55 2080 ---- ---- .023A .023A .023 -.016 .039 1 13 2085 ---- ---- .025A .025A .024 -.017 .041 27 2090 ---- ---- .026A .026A .025 -.019 1 .044 49 2095 ---- ---- .028A .028A .027 -.019 1 .046 2 24 2100 .040 .043 .027 .028A .028 -.021 79 .049 4 2189 2105 ---- ---- .030A .030A .030 -.022 .052 1 44 2110 ---- ---- .032A .032A .031 -.024 8 .055 21 2115 ---- ---- .033A .033A .033 -.025 1 .058 20 2120 ---- ---- .035A .035A .035 -.027 4 .062 2 18 2125 .039 .045 .037A .037A .037 -.029 19 .066 31 1980 2130 .046 .055 .039A .039A .039 -.031 6 .070 9 125 2135 ---- ---- .041A .041A .041 -.033 .074 5 42 2140 ---- ---- .045A .045A .044 -.035 5 .079 6 40 2145 ---- ---- .047A .047A .047 -.037 .084 12 16 2150 .055 .055 .050A .069B .050 -.039 41 .089 70 198 2155 ---- ---- .053A .053A .053 -.041 .094 22 17 2160 ---- ---- .056A .056A .056 -.044 .100 15 182 2165 .066 .066 .059A .084B .060 -.046 2 .106 10 22 2170 ---- ---- .063A .063A .063 -.050 1 .113 8 15 2175 .084 .084 .066A .084B .067 -.053 5 .120 3 305 2180 ---- ---- .070A .070A .072 -.055 2 .127 2 8 2185 .098 .102 .073A .073A .076 -.059 10 .135 5 12 2190 ---- ---- .079A .079A .081 -.062 1 .143 14 62 2195 ---- ---- .081A .081A .086 -.066 .152 19 36 2200 .156 .164B .084 .084 .092 -.069 204 .161 96 844 2205 .176 .176 .092A .092A .098 -.073 10 .171 8 30 2210 .115 .185B .096A .096A .104 -.077 22 .181 7 19 2215 .122 .195B .098A .098A .111 -.081 4 .192 4 15 2220 .123 .208B .104A .112 .118 -.086 12 .204 2 27 2225 ---- .219B .111A .219B .125 -.091 17 .216 23 311 2230 .145 .232B .118A .118A .133 -.095 14 .228 7 2235 .155 .247B .125A .125A .141 -.101 22 .242 12 38 2240 .164 .261B .133A .133A .150 -.105 5 .255 4 11 2245 .174 .275B .141A .141A .159 -.111 25 .270 1 18 2250 .285 .291B .150A .150A .169 -.115 293 .284 17 412 2255 .185 .307B .159A .159A .179 -.121 4 .300 17 7 2260 .200 .323B .169A .169A .190 -.126 8 .316 3 17 2265 ---- .340B .179A .340B .201 -.132 .333 13 2270 .249 .359B .190A .190A .212 -.138 5 .350 1 2 2275 .264 .378B .201A .201A .225 -.143 30 .368 18 43 2280 .245 .397B .213A .213A .237 -.149 23 .386 5 18 2285 ---- .417B .226A .417B .250 -.155 .405 2 105 2290 .320 .436B .238A .238A .264 -.161 16 .425 3 52 2295 .286 .458B .252A .252A .279 -.166 5 .445 3 10 2300 .350 .479B .266A .275 .294 -.172 162 .466 20 253 2305 .355 .502B .281A .281A .309 -.179 4 .488 3 2 2310 .320 .525B .296A .343B .325 -.185 28 .510 19 2315 .417 .549B .312A .312A .342 -.191 15 .533 1 8 2320 .369 .573B .329A .329A .359 -.198 6 .557 2 37 2325 .392 .598B .347A .398B .377 -.204 31 .581 40 173 2330 .463 .624B .366A .418B .395 -.211 15 .606 3 8 2335 ---- .650B .384A .650B .414 -.217 .631 96 2340 ---- .677B .402A .677B .434 -.223 .657 7 103 2345 .691 .705B .422A .422A .454 -.230 6 .684 8 13 2350 .498 .733B .441A .503B .475 -.236 15 .711 104 205 2355 .593 .765B .462A .653B .497 -.242 14 .739 15 12 2360 .549 .794B .483A .681B .519 -.249 1 .768 4 7 2365 .664 .822B .505A .505A .542 -.255 4 .797 2 5 2370 .685 .853B .528A .528A .566 -.261 62 .827 16 2375 .705 .887B .551A .551A .590 -.267 50 .857 5 20 2380 .697 .919B .574 .593B .615 -.273 100 .888 30 2385 ---- .951B .599A .951B .640 -.280 .920 4 2390 .687 .985B .624A .703B .666 -.286 3 .952 4 5 2395 .717 1.018B .650A .708B .693 -.291 6 .984 4 2400 .750 1.053B .677A .677A .720 -.297 16 1.017 2 225 2405 ---- 1.086B .704A 1.085B .748 -.303 1.051 3 2410 .735 1.123B .732A .744B .776 -.309 2 1.085 3 2415 .815 1.156B .761A .761A .806 -.314 1 1.120 3 3 2420 .855 1.192B .790A .790A .835 -.320 4 1.155 6 2425 ---- 1.229B .820A 1.219B .866 -.325 1.191 3 8 2430 ---- 1.267B .850A 1.257B .896 -.331 1.227 2 2 2435 .955 1.305B .881A .881A .928 -.335 2 1.263 3 7 2440 1.157 1.327B .912A 1.187B .960 -.341 2 1.301 8 2445 1.019 1.037 .944A .944A .992 -.346 6 1.338 6 2450 ---- ---- .977A .977A 1.026 -.350 1.376 278 2455 ---- ---- 1.010A 1.010A 1.059 -.355 1.414 2460 1.251 1.251 1.043A 1.335B 1.093 -.360 2 1.453 2465 ---- ---- 1.080A 1.080A 1.128 -.364 1.492 1 2470 ---- ---- 1.114A 1.114A 1.163 -.369 1.532 1 2475 ---- ---- 1.146A 1.146A 1.198 -.374 1.572 7 2480 ---- ---- 1.183A 1.183A 1.234 -.378 1.612 2485 ---- ---- 1.219A 1.219A 1.270 -.382 1.652 2490 ---- ---- 1.253A 1.253A 1.307 -.386 1.693 1 2495 ---- ---- 1.289A 1.289A 1.344 -.391 1.735 2500 ---- ---- 1.325A 1.325A 1.382 -.394 1.776 2 156 2505 ---- ---- 1.362A 1.362A 1.420 -.398 1.818 2510 ---- ---- 1.400A 1.400A 1.458 -.402 1.860 2515 ---- ---- 1.438A 1.438A 1.497 -.405 1.902 4 2520 ---- ---- 1.492A 1.492A 1.536 -.409 1.945 2525 ---- ---- 1.513A 1.513A 1.576 -.412 1.988 4 2530 ---- ---- 1.573A 1.573A 1.615 -.416 2.031 4 2535 ---- ---- 1.609A 1.609A 1.655 -.420 2.075 2540 ---- ---- 1.649A 1.649A 1.696 -.423 2.119 2545 ---- ---- 1.696A 1.696A 1.736 -.427 2.163 3 2550 ---- ---- 1.711A 1.711A 1.777 -.430 2.207 9 2555 ---- ---- 1.798A 1.798A 1.819 -.432 2.251 4 2560 ---- ---- 1.839A 1.839A 1.860 -.436 2.296 2565 ---- ---- 1.881A 1.881A 1.902 -.439 2.341 2570 ---- ---- 1.922A 1.922A 1.944 -.441 2.385 2575 ---- ---- 1.917A 1.917A 1.987 -.444 2.431 5 2580 ---- ---- 2.006A 2.006A 2.029 -.447 2.476 2585 ---- ---- 2.038A 2.038A 2.072 -.449 2.521 2590 ---- ---- 2.081A 2.081A 2.116 -.451 2.567 2595 ---- ---- 2.123A 2.123A 2.159 -.454 2.613 2600 ---- ---- 2.129A 2.129A 2.203 -.456 2.659 1 6 2605 ---- ---- 2.210A 2.210A 2.246 -.459 2.705 2610 ---- ---- 2.254A 2.254A 2.291 -.460 2.751 2615 ---- ---- 2.298A 2.298A 2.335 -.462 2.797 2620 ---- ---- 2.342A 2.342A 2.379 -.465 2.844 2625 ---- ---- 2.349A 2.349A 2.424 -.466 2.890 7 2650 ---- ---- 2.572A 2.572A 2.650 -.475 3.125 6 2675 ---- ---- 2.802A 2.802A 2.880 -.482 3.362 3 2700 ---- ---- 3.033A 3.033A 3.113 -.488 3.601 3 2725 ---- ---- 3.268A 3.268A 3.349 -.493 3.842 6 2750 ---- ---- 3.505A 3.505A 3.587 -.497 4.084 4 2775 ---- ---- 3.744A 3.744A 3.827 -.501 4.328 2800 4.081 4.081 3.985A 4.005A 4.069 -.503 1 4.572 1 2825 ---- ---- 4.228A 4.228A 4.312 -.506 4.818 2850 ---- ---- 4.472A 4.472A 4.555 -.509 5.064 2 2875 ---- ---- 4.716A 4.716A 4.800 -.511 5.311 1 2900 ---- ---- 5.026A 5.026A 5.045 -.513 5.558 13 2925 ---- ---- 5.248A 5.248A 5.291 -.514 5.805 2950 ---- ---- 5.517A 5.517A 5.538 -.515 6.053 3 2975 ---- ---- 5.765A 5.765A 5.785 -.516 6.301 3 3000 ---- ---- 6.013A 6.013A 6.032 -.517 6.549 10 3025 ---- ---- 6.262A 6.262A 6.279 -.518 6.797 7 3050 ---- ---- 6.511A 6.511A 6.527 -.519 7.046 5 3075 ---- ---- 6.760A 6.760A 6.775 -.519 7.294 6 3100 ---- ---- 6.988A 6.988A 7.023 -.520 7.543 3125 ---- ---- 7.258A 7.258A 7.272 -.519 7.791 5 3150 ---- ---- 7.507A 7.507A 7.520 -.520 8.040 1 3175 ---- ---- 7.773A 7.773A 7.769 -.520 8.289 2 3200 ---- ---- 8.024A 8.024A 8.018 -.520 8.538 3 3225 ---- ---- 8.275A 8.275A 8.267 -.521 8.788 4 3250 ---- ---- 8.526A 8.526A 8.516 -.521 9.037 1 3275 ---- ---- 8.777A 8.777A 8.765 -.522 9.287 6 3300 ---- ---- 9.029A 9.029A 9.015 -.521 9.536 3 3325 ---- ---- 9.276A 9.276A 9.264 -.522 9.786 8 3350 ---- ---- 9.531A 9.531A 9.513 -.522 10.035 9 3375 ---- ---- 9.783A 9.783A 9.763 -.522 10.285 10 3400 ---- ---- 10.035A 10.035A 10.012 -.523 10.535 12 3425 ---- ---- 10.249A 10.249A 10.262 -.523 10.785 3450 ---- ---- 10.500A 10.500A 10.512 -.522 11.034 3500 ---- ---- 11.041A 11.041A 11.011 -.523 11.534 11 4000 ---- ---- 16.018A 16.018A 16.011 -.523 16.534 5000 ---- ---- 26.049A 26.049A 26.011 -.523 26.534 6000 ---- ---- 36.104A 36.104A 36.011 -.523 36.534 7000 ---- ---- 46.146A 46.146A 46.011 -.523 46.534 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 56.187A 56.187A 56.011 -.523 56.534 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.228A 66.228A 66.011 -.523 66.534 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH 2 .001 30 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 10 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 +.001 .001 12 1475 ---- ---- ---- ---- .002 +.001 .001 2 1500 ---- ---- ---- ---- .003 +.001 .002 20 1525 ---- ---- ---- ---- .003 +.001 .002 2 1550 ---- ---- ---- ---- .003 UNCH .003 3 1575 ---- ---- ---- ---- .004 +.001 2 .003 4 1600 ---- ---- ---- ---- .004 UNCH 1 .004 105 1625 ---- ---- ---- ---- .005 UNCH 1 .005 8 1650 ---- ---- ---- ---- .006 UNCH 1 .006 18 1675 ---- ---- ---- ---- .007 -.001 .008 10 1700 ---- ---- ---- ---- .008 -.001 707 .009 512 1725 ---- ---- ---- ---- .009 -.002 2 .011 3 22 1750 ---- ---- ---- ---- .010 -.003 3 .013 10 14 1775 ---- ---- ---- ---- .011 -.005 1 .016 34 1800 .015 .015 .015 .015 .013 -.006 6 .019 10 38 1825 ---- ---- .015A .015A .015 -.008 .023 15 1835 ---- ---- .020A .020A .016 -.009 .025 6 1840 ---- ---- .021A .021A .017 -.009 .026 1845 ---- ---- .022A .022A .017 -.010 .027 5 1850 ---- ---- .016A .016A .018 -.010 1 .028 12 1855 ---- ---- .023A .023A .018 -.011 .029 2 1860 .023 .023 .023 .023 .019 -.011 1 .030 1 1865 ---- ---- .024A .024A .020 -.011 .031 1870 ---- ---- .025A .025A .020 -.012 .032 1 1875 ---- ---- .025A .025A .021 -.012 2 .033 16 1880 ---- ---- .026A .026A .022 -.012 .034 2 1885 ---- ---- .027A .027A .023 -.012 .035 1890 ---- ---- .027A .027A .023 -.014 .037 1895 ---- ---- .028A .028A .024 -.014 .038 2 1900 ---- ---- .029A .029A .025 -.015 1422 .040 3 1013 1905 ---- ---- .030A .030A .026 -.015 .041 3 1910 ---- ---- .031A .031A .027 -.016 1 .043 5 1915 ---- ---- .032A .032A .028 -.016 1 .044 6 1920 ---- ---- .033A .033A .029 -.017 1 .046 1925 ---- ---- .034A .034A .030 -.017 .047 5 60 1930 ---- ---- .035A .035A .031 -.018 .049 2 1935 ---- ---- .037A .037A .033 -.018 2 .051 7 1940 ---- ---- .038A .038A .034 -.019 1 .053 5 1945 ---- ---- .038A .038A .035 -.020 1 .055 7 1950 ---- ---- .040A .040A .037 -.020 1 .057 8 69 1955 ---- ---- .041A .041A .038 -.021 .059 3 1960 ---- ---- .043A .043A .040 -.021 .061 2 1965 ---- ---- .044A .044A .041 -.023 .064 11 1970 ---- ---- .046A .046A .043 -.023 .066 1 2 1975 ---- ---- .048A .048A .045 -.024 2 .069 76 1980 ---- ---- .050A .050A .047 -.024 .071 10 1985 ---- ---- .051A .051A .048 -.026 .074 14 1990 ---- ---- .053A .053A .051 -.026 .077 3 1995 ---- ---- .055A .055A .053 -.027 .080 15 2000 .057 .057 .057 .057 .055 -.028 6 .083 9 1110 2005 ---- ---- .060A .060A .057 -.029 .086 10 2010 ---- ---- .062A .062A .060 -.029 .089 107 2015 ---- ---- .064A .064A .062 -.030 .092 6 2020 ---- ---- .068A .068A .065 -.031 .096 6 2025 .071 .075 .070A .070A .068 -.032 86 .100 15 306 2030 .068 .068 .068 .071B .071 -.033 80 .104 149 2035 ---- ---- .075A .075A .074 -.034 .108 4 2040 .080 .080 .078A .078A .077 -.035 2 .112 11 2045 ---- ---- .081A .081A .080 -.036 1 .116 1 2 2050 ---- ---- .084A .084A .084 -.037 1 .121 1 118 2055 ---- ---- .089A .089A .088 -.037 .125 1 5 2060 ---- ---- .091A .091A .091 -.039 .130 2 4 2065 ---- ---- .096A .096A .095 -.040 .135 6 2070 ---- ---- .098A .098A .099 -.042 .141 12 2075 ---- ---- .103A .103A .104 -.042 .146 63 2080 ---- ---- .107A .107A .108 -.044 .152 2 2085 .130 .130 .110A .138B .113 -.045 1 .158 6 50 2090 ---- ---- .115A .115A .117 -.047 .164 10 2095 ---- .171B .119A .171B .122 -.048 .170 6 26 2100 .128 .179B .121A .128B .127 -.050 726 .177 22 989 2105 ---- .185B .129A .185B .132 -.052 .184 6 2110 ---- .193B .134A .193B .138 -.053 1 .191 5 2115 ---- .200B .139A .200B .143 -.056 .199 11 2120 ---- .208B .144A .208B .149 -.057 .206 13 2125 ---- .217B .151A .217B .155 -.059 5 .214 15 53 2130 .171 .226B .155A .155A .161 -.062 1 .223 5 2135 .171 .234B .161A .163A .168 -.063 7 .231 4 2140 ---- .243B .167A .243B .174 -.066 .240 3 2145 ---- .254B .173A .254B .181 -.068 .249 2150 .187 .262B .179A .179A .188 -.071 11 .259 2 193 2155 ---- .273B .186A .273B .196 -.073 1 .269 16 2160 ---- .283B .193A .283B .203 -.076 .279 1 29 2165 ---- .294B .201A .294B .211 -.079 .290 8 2170 .231 .307B .209A .209A .219 -.081 1 .300 6 2175 ---- .317B .217A .317B .228 -.084 1 .312 3 143 2180 .252 .329B .225A .225A .237 -.086 1 .323 3 2185 ---- .342B .234A .342B .246 -.089 .335 14 2190 ---- .355B .243A .355B .255 -.093 .348 6 2195 .271 .369B .252A .254A .265 -.096 6 .361 5 2200 .286 .383B .262A .336B .275 -.099 244 .374 19 167 2205 .298 .397B .272A .273A .285 -.103 2 .388 8 2210 ---- .410B .283A .410B .296 -.106 .402 12 2215 ---- .425B .294A .425B .307 -.110 .417 1 2220 ---- .440B .304A .440B .318 -.114 .432 1 2225 ---- .456B .316A .456B .330 -.117 .447 1 84 2230 .337 .473B .327A .328A .342 -.121 10 .463 11 2235 ---- .489B .339A .489B .355 -.124 4 .479 6 2240 ---- .506B .352A .506B .367 -.129 .496 5 2245 .360 .524B .360 .365A .381 -.132 7 .513 3 2250 .400 .542B .377A .378A .395 -.136 1 .531 146 425 2255 ---- .561B .391A .561B .409 -.140 .549 3 2260 ---- .580B .405A .580B .423 -.144 2 .567 1 5 2265 .442 .600B .419A .421A .438 -.148 22 .586 6 4 2270 ---- .619B .434A .619B .453 -.152 .605 2275 .494 .639B .449A .451A .469 -.156 20 .625 17 199 2280 .517 .661B .465A .472 .485 -.160 5 .645 2285 ---- .681B .481A .681B .502 -.163 .665 2290 ---- .703B .497A .703B .519 -.167 .686 4 2295 ---- .724B .512A .724B .536 -.171 .707 2 2300 .618 .747B .532A .533A .554 -.175 107 .729 1 303 2305 ---- .769B .549A .769B .573 -.178 .751 3 2310 ---- .792B .568A .792B .591 -.183 .774 8 3 2315 ---- .816B .586A .816B .611 -.186 .797 2 2320 ---- .840B .604A .840B .630 -.191 1 .821 5 6 2325 ---- .865B .624A .865B .650 -.195 .845 2 2330 ---- .890B .645A .890B .670 -.199 .869 6 2 2335 ---- .917B .664A .917B .691 -.203 .894 1 2340 ---- .941B .685A .941B .713 -.206 .919 34 2345 ---- .969B .706A .969B .734 -.211 .945 4 6 2350 .749 .996B .726A .781B .756 -.215 2 .971 115 112 2355 ---- 1.022B .749A 1.022B .779 -.219 .998 3 13 2360 ---- 1.049B .770A 1.049B .802 -.223 1.025 3 6 2365 ---- 1.079B .792A 1.079B .825 -.227 1.052 3 3 2370 ---- 1.106B .817A 1.106B .849 -.231 1.080 3 3 2375 .898 1.135B .839A .839A .874 -.234 4 1.108 17 18 2380 ---- 1.164B .863A 1.164B .898 -.239 1.137 1 3 2385 ---- 1.194B .887A 1.194B .923 -.243 20 1.166 4 2390 ---- 1.227B .912A 1.227B .949 -.247 1.196 3 2395 ---- 1.257B .938A 1.257B .975 -.251 1.226 2400 1.027 1.288B .963A .963A 1.001 -.255 3 1.256 5 2405 ---- 1.318B .989A 1.318B 1.028 -.259 1.287 3 2410 ---- 1.349B 1.015A 1.349B 1.055 -.263 1.318 3 2415 ---- 1.383B 1.042A 1.383B 1.083 -.266 1.349 2420 ---- 1.414B 1.069A 1.414B 1.111 -.270 1.381 2 2425 1.222 1.449B 1.098A 1.108A 1.139 -.274 2 1.413 28 2430 1.252 1.480B 1.125A 1.136A 1.168 -.277 2 1.445 2435 ---- 1.515B 1.153A 1.515B 1.197 -.281 1.478 2440 ---- 1.550B 1.182A 1.550B 1.227 -.285 1.512 1 2445 ---- 1.582B 1.211A 1.582B 1.257 -.288 1.545 1 2450 ---- 1.618B 1.241A 1.618B 1.287 -.292 1.579 218 2455 ---- 1.654B 1.271A 1.653B 1.318 -.295 1.613 3 2460 ---- 1.687B 1.301A 1.686B 1.349 -.299 1.648 3 2465 ---- 1.724B 1.332A 1.723B 1.381 -.302 1.683 2470 ---- 1.760B 1.363A 1.759B 1.412 -.306 1.718 2475 ---- 1.796B 1.394A 1.795B 1.445 -.308 1.753 2 2480 ---- 1.829B 1.426A 1.813B 1.477 -.312 1.789 2485 ---- 1.866B 1.458A 1.846B 1.510 -.315 1.825 3 3 2490 ---- 1.903B 1.491A 1.883B 1.543 -.318 1.861 2 2 2495 ---- 1.940B 1.523A 1.920B 1.577 -.321 1.898 2500 ---- 1.978B 1.557A 1.968B 1.611 -.324 1.935 1 2505 ---- 2.016B 1.590A 2.006B 1.645 -.327 1.972 2 2 2510 ---- 2.054B 1.624A 2.044B 1.679 -.331 2.010 2515 ---- 2.096B 1.658A 2.096B 1.714 -.334 2.048 2520 ---- 2.114B 1.693A 2.114B 1.749 -.337 2.086 2525 ---- ---- 1.728A 1.728A 1.785 -.339 2.124 4 2530 ---- ---- 1.763A 1.763A 1.821 -.342 2.163 2535 ---- ---- 1.798A 1.798A 1.857 -.344 2.201 2540 ---- ---- 1.834A 1.834A 1.893 -.347 2.240 2545 ---- ---- 1.870A 1.870A 1.930 -.350 2.280 2550 ---- ---- 1.906A 1.906A 1.966 -.353 2.319 2555 ---- ---- 1.943A 1.943A 2.004 -.355 2.359 2560 2.176 2.176 1.980A 2.000A 2.041 -.358 1 2.399 2565 ---- ---- ---- 2.017A 2.079 ---- ---- 2575 ---- ---- 2.092A 2.092A 2.155 -.365 2.520 2 2600 ---- ---- 2.285A 2.285A 2.349 -.378 2.727 6 2625 ---- ---- 2.482A 2.482A 2.550 -.388 2.938 2 2650 ---- ---- 2.685A 2.685A 2.755 -.398 3.153 4 2675 ---- ---- 2.892A 2.892A 2.964 -.408 3.372 2 2700 ---- ---- 3.104A 3.104A 3.177 -.417 3.594 2 2725 ---- ---- 3.320A 3.320A 3.394 -.426 3.820 2 2750 ---- ---- 3.540A 3.540A 3.614 -.434 4.048 5 2775 ---- ---- 3.762A 3.762A 3.837 -.441 4.278 1 2800 ---- ---- 3.987A 3.987A 4.062 -.448 4.510 2 2825 ---- ---- 4.215A 4.215A 4.290 -.454 4.744 2 2850 ---- ---- 4.445A 4.445A 4.519 -.461 4.980 2875 ---- ---- 4.676A 4.676A 4.751 -.466 5.217 2900 ---- ---- 4.910A 4.910A 4.984 -.471 5.455 2925 ---- ---- 5.144A 5.144A 5.219 -.475 5.694 2950 ---- ---- 5.380A 5.380A 5.455 -.480 5.935 2975 ---- ---- 5.618A 5.618A 5.692 -.484 6.176 3000 ---- ---- 5.857A 5.857A 5.931 -.487 6.418 3025 ---- ---- 6.096A 6.096A 6.170 -.490 6.660 3050 ---- ---- 6.337A 6.337A 6.411 -.493 6.904 3075 ---- ---- 6.578A 6.578A 6.652 -.496 7.148 3100 ---- ---- 6.820A 6.820A 6.894 -.499 7.393 3125 ---- ---- 7.064A 7.064A 7.137 -.501 7.638 3150 ---- ---- 7.306A 7.306A 7.380 -.504 7.884 3175 ---- ---- 7.550A 7.550A 7.624 -.506 8.130 2 3200 ---- ---- 7.795A 7.795A 7.869 -.507 8.376 3225 ---- ---- 8.040A 8.040A 8.113 -.510 8.623 3250 ---- ---- 8.438A 8.438A 8.359 -.511 8.870 3275 ---- ---- 8.687A 8.687A 8.605 -.512 9.117 3300 ---- ---- 8.936A 8.936A 8.851 -.513 9.364 3325 ---- ---- 9.186A 9.186A 9.097 -.515 9.612 3350 ---- ---- 9.436A 9.436A 9.344 -.516 9.860 3375 ---- ---- 9.687A 9.687A 9.591 -.517 10.108 3400 ---- ---- 9.938A 9.938A 9.838 -.518 10.356 3425 ---- ---- 10.188A 10.188A 10.086 -.518 10.604 3450 ---- ---- 10.423A 10.423A 10.333 -.519 10.852 3475 ---- ---- 10.691A 10.691A 10.581 -.520 11.101 3600 ---- ---- 11.948A 11.948A 11.824 -.522 12.346 3800 ---- ---- 13.974A 13.974A 13.819 -.523 14.342 4000 ---- ---- 16.001A 16.001A 15.818 -.524 16.342 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.818 -.524 76.342 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 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 10 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .003 UNCH .003 1 1325 ---- ---- ---- ---- .003 UNCH .003 5 1350 ---- ---- ---- ---- .004 UNCH .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 UNCH .005 106 1425 ---- ---- ---- ---- .006 UNCH .006 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .009 -.001 .010 36 1525 ---- ---- ---- ---- .010 -.002 .012 8 1550 ---- ---- ---- ---- .012 -.002 .014 9 1575 ---- ---- ---- ---- .013 -.003 .016 8 1600 ---- ---- ---- ---- .015 -.003 .018 66 1625 ---- ---- .020A .020A .017 -.004 .021 49 1650 ---- ---- .022A .022A .019 -.005 .024 61 1675 ---- ---- .025A .025A .022 -.005 .027 175 1700 ---- ---- .027A .027A .025 -.006 .031 2 171 1725 ---- ---- .031A .031A .028 -.007 .035 2 1750 ---- ---- .035A .035A .032 -.009 .041 240 1775 ---- ---- .040A .040A .037 -.010 .047 24 1800 ---- ---- .046A .046A .043 -.011 .054 41 1825 ---- ---- .053A .053A .050 -.013 .063 33 1850 ---- ---- .061A .061A .058 -.014 .072 163 1875 ---- ---- .071A .071A .067 -.017 .084 14 1900 ---- ---- .081A .081A .079 -.019 2 .098 1 128 1925 ---- ---- .093A .093A .092 -.022 .114 20 1950 ---- ---- .107A .107A .107 -.025 2 .132 5 35 1975 ---- ---- .124A .124A .125 -.029 .154 10 2000 .165 .165 .143A .144A .146 -.034 9 .180 2 220 2025 .172 .172 .165A .165A .169 -.041 1 .210 6 2050 ---- ---- .191A .191A .197 -.048 .245 142 2075 ---- ---- .220A .220A .228 -.058 .286 10 2100 .305 .305 .255 .255 .265 -.067 5 .332 236 2125 .318 .318 .296A .301A .307 -.079 1 .386 57 2150 .375 .375 .343A .347A .355 -.092 6 .447 162 2160 ---- .474B .364A .364A .377 -.096 .473 2165 ---- ---- .375A .375A .388 -.099 .487 2170 ---- .502B .386A .386A .399 -.102 .501 2175 ---- ---- .397A .397A .411 -.105 .516 4 2180 ---- ---- .409A .409A .423 -.107 .530 2185 ---- .547B .421A .421A .435 -.110 .545 2190 ---- ---- .433A .433A .448 -.113 .561 2195 .465 .465 .445A .445A .461 -.116 2 .577 2200 .477 .477 .457A .482B .474 -.119 1 .593 235 2205 ---- .610B .471A .471A .488 -.121 .609 2210 ---- .627B .485A .485A .501 -.125 .626 2215 ---- .645B .498A .498A .516 -.127 .643 2220 ---- .663B .512A .512A .530 -.131 .661 2225 .566 .682B .527A .533A .545 -.133 1 .678 94 2230 ---- .701B .541A .541A .561 -.136 .697 2235 ---- .719B .557A .557A .576 -.139 .715 2240 ---- .739B .572A .572A .592 -.142 .734 2245 .612 .757B .588A .588A .608 -.145 4 .753 2250 ---- .779B .604A .779B .625 -.148 1 .773 1 89 2255 ---- .798B .620A .620A .642 -.151 .793 2260 ---- .819B .637A .637A .659 -.154 .813 2265 ---- .841B .654A .654A .677 -.157 .834 2270 ---- .862B .671A .671A .695 -.160 .855 2275 ---- .885B .688A .885B .713 -.164 7 .877 26 2280 ---- .907B .707A .707A .732 -.167 .899 2285 ---- .931B .727A .727A .751 -.170 .921 2290 ---- .952B .746A .746A .770 -.173 .943 2295 .793 .977B .765A .765A .790 -.176 2 .966 2300 .800 1.002B .786A .790A .810 -.180 22 .990 95 2305 ---- 1.024B .804A .804A .831 -.182 1.013 2310 ---- 1.049B .824A 1.042B .852 -.185 1.037 2315 ---- 1.074B .845A .845A .873 -.189 1.062 2320 ---- 1.099B .866A .866A .894 -.192 1.086 2325 ---- 1.125B .887A 1.125B .916 -.195 1.111 13 2330 ---- 1.151B .908A .908A .938 -.199 1.137 2335 ---- 1.178B .930A .930A .961 -.202 1.163 2340 ---- 1.204B .952A .952A .984 -.205 1.189 2345 ---- 1.230B .976A .976A 1.007 -.208 1.215 2350 ---- 1.259B .998A 1.259B 1.030 -.212 1.242 42 2355 ---- 1.286B 1.021A 1.021A 1.054 -.215 1.269 2360 ---- 1.314B 1.045A 1.045A 1.078 -.219 1.297 2 2 2365 ---- 1.344B 1.069A 1.325B 1.103 -.221 1.324 2370 ---- 1.373B 1.093A 1.093A 1.128 -.225 1.353 3 3 2375 1.151 1.402B 1.117A 1.309B 1.153 -.228 1 1.381 6 2380 ---- 1.430B 1.144A 1.144A 1.179 -.231 1.410 2385 ---- 1.460B 1.170A 1.456B 1.205 -.234 1.439 2390 ---- 1.489B 1.196A 1.196A 1.231 -.238 1.469 2395 ---- 1.520B 1.220A 1.220A 1.257 -.241 1.498 2400 1.282 1.551B 1.247A 1.454B 1.284 -.244 1 1.528 116 2405 ---- 1.583B 1.274A 1.274A 1.312 -.247 1.559 2410 ---- 1.614B 1.301A 1.301A 1.339 -.251 1.590 2415 ---- 1.645B 1.328A 1.328A 1.367 -.254 1.621 2420 ---- 1.677B 1.356A 1.356A 1.395 -.257 1.652 2425 ---- 1.711B 1.384A 1.711B 1.424 -.260 1.684 39 2430 ---- 1.744B 1.412A 1.412A 1.453 -.263 1.716 2435 ---- 1.775B 1.441A 1.441A 1.482 -.266 1.748 2440 ---- 1.808B 1.470A 1.781B 1.512 -.268 1.780 2445 ---- 1.843B 1.499A 1.814B 1.542 -.271 1.813 2450 ---- 1.875B 1.529A 1.875B 1.572 -.274 1.846 1 2455 ---- 1.911B 1.559A 1.881B 1.602 -.278 1.880 2460 ---- 1.943B 1.589A 1.915B 1.633 -.280 1.913 2465 ---- 1.978B 1.620A 1.950B 1.664 -.283 1.947 2470 ---- 2.016B 1.651A 2.015B 1.696 -.285 1.981 2475 ---- 2.051B 1.682A 2.051B 1.728 -.288 2.016 71 2480 ---- 2.084B 1.713A 2.083B 1.760 -.290 2.050 2485 ---- 2.122B 1.745A 2.121B 1.792 -.293 2.085 2490 ---- 2.156B 1.777A 2.155B 1.825 -.296 2.121 2495 ---- 2.194B 1.809A 2.193B 1.857 -.299 2.156 2500 1.950 2.230B 1.842A 1.842A 1.890 -.302 5 2.192 62 2505 ---- 2.266B 1.875A 2.265B 1.924 -.304 2.228 2510 ---- 2.303B 1.908A 2.302B 1.958 -.306 2.264 2515 ---- 2.338B 1.942A 2.337B 1.991 -.309 2.300 2520 ---- 2.369B 1.975A 2.346B 2.026 -.311 2.337 2525 ---- 2.407B 2.009A 2.381B 2.060 -.314 2.374 58 2530 ---- 2.445B 2.043A 2.420B 2.095 -.316 2.411 2535 ---- 2.483B 2.078A 2.456B 2.130 -.318 2.448 2540 ---- 2.521B 2.112A 2.494B 2.165 -.321 2.486 2545 ---- 2.560B 2.147A 2.532B 2.200 -.324 2.524 2550 ---- 2.598B 2.182A 2.573B 2.236 -.326 2.562 3 2555 ---- 2.637B 2.217A 2.609B 2.272 -.328 2.600 2560 ---- 2.676B 2.253A 2.650B 2.308 -.330 2.638 2565 ---- ---- ---- 2.289A 2.344 ---- ---- 2575 ---- ---- 2.362A 2.362A 2.417 -.337 2.754 1 2600 2.670 2.857B 2.545A 2.545A 2.604 -.348 1 2.952 31 2625 ---- ---- 2.735A 2.735A 2.796 -.358 3.154 3 2650 ---- ---- 2.930A 2.930A 2.992 -.368 3.360 5 2675 ---- ---- 3.129A 3.129A 3.192 -.378 3.570 3 2700 ---- ---- 3.332A 3.332A 3.396 -.388 3.784 3 2725 ---- ---- 3.539A 3.539A 3.604 -.396 4.000 1 2750 ---- ---- 3.749A 3.749A 3.815 -.404 4.219 1 2775 ---- ---- 3.962A 3.962A 4.030 -.411 4.441 2800 ---- ---- 4.179A 4.179A 4.246 -.419 4.665 2 2825 ---- ---- 4.397A 4.397A 4.466 -.425 4.891 1 2850 ---- ---- 4.619A 4.619A 4.687 -.432 5.119 2875 ---- ---- 4.843A 4.843A 4.911 -.438 5.349 1 2900 ---- ---- 5.067A 5.067A 5.137 -.443 5.580 2925 ---- ---- 5.295A 5.295A 5.364 -.449 5.813 2 2950 ---- ---- 5.524A 5.524A 5.593 -.454 6.047 2975 ---- ---- 5.754A 5.754A 5.824 -.458 6.282 2 3000 ---- ---- 5.986A 5.986A 6.056 -.462 6.518 4 178 3025 ---- ---- 6.219A 6.219A 6.289 -.466 6.755 3050 ---- ---- 6.453A 6.453A 6.524 -.469 6.993 3075 ---- ---- 6.689A 6.689A 6.759 -.473 7.232 3100 ---- ---- 6.925A 6.925A 6.996 -.476 7.472 1 3125 ---- ---- 7.163A 7.163A 7.233 -.479 7.712 1 3150 ---- ---- 7.401A 7.401A 7.471 -.482 7.953 1 3175 ---- ---- 7.640A 7.640A 7.710 -.485 8.195 3200 ---- ---- 7.880A 7.880A 7.950 -.487 8.437 1 3225 ---- ---- 8.120A 8.120A 8.191 -.488 8.679 3250 ---- ---- 8.361A 8.361A 8.432 -.491 8.923 3275 ---- ---- 8.603A 8.603A 8.674 -.492 9.166 3300 ---- ---- 8.844A 8.844A 8.916 -.494 9.410 3325 ---- ---- 9.087A 9.087A 9.158 -.497 9.655 3350 ---- ---- 9.330A 9.330A 9.402 -.498 9.900 3375 ---- ---- 9.574A 9.574A 9.645 -.500 10.145 3400 ---- ---- 9.818A 9.818A 9.889 -.501 10.390 1 3425 ---- ---- 10.062A 10.062A 10.134 -.502 10.636 1 3450 ---- ---- 10.307A 10.307A 10.378 -.504 10.882 3475 ---- ---- 10.552A 10.552A 10.624 -.505 11.129 1 3500 ---- ---- 10.797A 10.797A 10.869 -.506 11.375 1 3525 ---- ---- 11.053A 11.053A 11.115 -.507 11.622 2 3550 ---- ---- 11.576A 11.576A 11.361 -.508 11.869 1 3575 ---- ---- 11.828A 11.828A 11.607 -.510 12.117 2 3600 ---- ---- 12.079A 12.079A 11.854 -.510 12.364 3 3625 ---- ---- 12.331A 12.331A 12.100 -.512 12.612 2 3650 ---- ---- 12.578A 12.578A 12.347 -.513 12.860 5 3675 ---- ---- 12.836A 12.836A 12.595 -.513 13.108 3 3700 ---- ---- 13.088A 13.088A 12.842 -.514 13.356 5 3725 ---- ---- 13.341A 13.341A 13.090 -.514 13.604 2 3750 ---- ---- 13.595A 13.595A 13.337 -.516 13.853 3775 ---- ---- 13.849A 13.849A 13.585 -.516 14.101 3800 ---- ---- 14.099A 14.099A 13.833 -.517 14.350 3825 ---- ---- 14.353A 14.353A 14.082 -.517 14.599 3850 ---- ---- 14.607A 14.607A 14.330 -.518 14.848 3875 ---- ---- 14.861A 14.861A 14.579 -.518 15.097 3900 ---- ---- 15.115A 15.115A 14.827 -.519 15.346 3925 ---- ---- 15.370A 15.370A 15.076 -.519 15.595 3950 ---- ---- 15.624A 15.624A 15.325 -.519 15.844 3975 ---- ---- 15.880A 15.880A 15.574 -.520 16.094 4000 ---- ---- 16.135A 16.135A 15.823 -.520 16.343 4025 ---- ---- 16.391A 16.391A 16.072 -.521 16.593 4050 ---- ---- 16.646A 16.646A 16.321 -.521 16.842 4075 ---- ---- 16.901A 16.901A 16.571 -.521 17.092 4500 ---- ---- 21.242A 21.242A 20.818 -.524 21.342 5000 ---- ---- 26.134A 26.134A 25.818 -.524 26.342 6000 ---- ---- ---- ---- 35.818 -.524 36.342 7000 ---- ---- ---- ---- 45.818 -.524 46.342 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.818 -.524 56.342 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.818 -.524 66.342 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH 8 .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 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 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 -.001 .004 2 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 1425 ---- ---- ---- ---- .008 -.002 .010 1450 ---- ---- ---- ---- .010 -.001 .011 1475 ---- ---- ---- ---- .011 -.002 .013 1500 ---- ---- ---- ---- .013 -.003 .016 1525 ---- ---- ---- ---- .015 -.003 .018 7 1550 ---- ---- ---- ---- .018 -.004 .022 1 1575 ---- ---- ---- ---- .021 -.004 .025 1600 ---- ---- ---- ---- .024 -.005 .029 1 1625 ---- ---- .032A .032A .028 -.006 .034 1650 ---- ---- .036A .036A .033 -.006 .039 4 1675 ---- ---- .041A .041A .037 -.008 .045 6 1700 ---- ---- .046A .046A .043 -.009 .052 2 1725 ---- ---- .053A .053A .050 -.009 .059 1750 .056 .060 .056 .060 .057 -.011 16 .068 7 1775 .070 .070 .069A .069A .065 -.013 5 .078 1800 .076 .076 .076 .076 .075 -.015 3 .090 11 1825 ---- ---- .089A .089A .085 -.018 .103 1850 .108 .114 .101A .102A .097 -.021 6 .118 1 2 1875 ---- ---- .114A .114A .111 -.024 .135 1900 ---- ---- .129A .129A .127 -.028 .155 132 1925 .149 .149 .147A .148A .145 -.032 1 .177 4 1950 ---- ---- .166A .166A .166 -.036 .202 1975 ---- ---- .188A .188A .189 -.042 .231 2000 .221 .221 .214A .219A .216 -.048 4 .264 8 2025 ---- ---- .243A .243A .246 -.055 .301 2050 ---- ---- .274A .274A .280 -.063 .343 2 2075 .320 .320 .312A .318A .319 -.071 5 .390 2 2100 ---- ---- .355A .355A .363 -.079 .442 4 2125 ---- ---- .403A .403A .412 -.090 .502 4 2150 ---- ---- .457A .457A .467 -.100 .567 2175 ---- ---- .517A .517A .529 -.112 .641 2 2200 ---- ---- .584A .584A .597 -.124 .721 34 2225 ---- ---- .658A .658A .673 -.137 .810 2 2250 ---- ---- .739A .739A .756 -.150 .906 2275 ---- 1.011B .828A .828A .847 -.163 1.010 2300 .950 1.126B .927A .933A .945 -.177 1 1.122 1 2325 1.050 1.251B 1.030A 1.038A 1.052 -.190 1 1.242 1 2350 ---- 1.381B 1.141A 1.141A 1.166 -.204 1.370 2375 ---- 1.521B 1.260A 1.260A 1.288 -.218 1.506 2400 1.500 1.666B 1.387A 1.572B 1.417 -.232 20 1.649 2425 ---- 1.818B 1.522A 1.522A 1.553 -.245 1.798 2450 ---- 1.977B 1.662A 1.662A 1.696 -.259 1.955 2475 ---- 2.142B 1.810A 1.810A 1.846 -.272 2.118 2500 ---- 2.314B 1.963A 1.963A 2.003 -.284 2.287 1 2525 ---- 2.491B 2.124A 2.490B 2.165 -.296 2.461 1 2550 ---- 2.675B 2.290A 2.674B 2.333 -.308 2.641 2575 ---- 2.850B 2.462A 2.462A 2.506 -.320 2.826 2600 ---- 3.042B 2.638A 2.638A 2.685 -.331 3.016 2625 ---- 3.239B 2.821A 2.821A 2.868 -.341 3.209 5 2650 ---- ---- 3.006A 3.006A 3.056 -.351 3.407 2675 ---- ---- 3.201A 3.201A 3.248 -.360 3.608 2700 ---- ---- 3.395A 3.395A 3.444 -.369 3.813 2725 ---- ---- 3.594A 3.594A 3.643 -.377 4.020 2750 ---- ---- 3.796A 3.796A 3.846 -.385 4.231 2775 ---- ---- 4.001A 4.001A 4.052 -.392 4.444 2800 ---- ---- 4.208A 4.208A 4.261 -.399 4.660 2825 ---- ---- 4.420A 4.420A 4.472 -.406 4.878 2850 ---- ---- 4.632A 4.632A 4.686 -.412 5.098 2875 ---- ---- 4.847A 4.847A 4.901 -.419 5.320 2900 ---- ---- 5.065A 5.065A 5.119 -.425 5.544 2925 ---- ---- 5.284A 5.284A 5.339 -.430 5.769 2950 ---- ---- 5.506A 5.506A 5.561 -.435 5.996 2975 ---- ---- 5.729A 5.729A 5.784 -.441 6.225 3000 ---- ---- 5.953A 5.953A 6.009 -.445 6.454 3025 ---- ---- 6.180A 6.180A 6.235 -.450 6.685 3050 ---- ---- 6.408A 6.408A 6.463 -.455 6.918 3075 ---- ---- 6.636A 6.636A 6.692 -.459 7.151 3100 ---- ---- 6.867A 6.867A 6.922 -.463 7.385 3125 ---- ---- 7.098A 7.098A 7.154 -.466 7.620 3150 ---- ---- 7.330A 7.330A 7.387 -.470 7.857 3175 ---- ---- 7.564A 7.564A 7.620 -.474 8.094 3200 ---- ---- 7.798A 7.798A 7.855 -.476 8.331 3 3225 ---- ---- 8.033A 8.033A 8.090 -.480 8.570 3250 ---- ---- 8.270A 8.270A 8.327 -.482 8.809 3275 ---- ---- 8.507A 8.507A 8.564 -.485 9.049 3300 ---- ---- 8.744A 8.744A 8.801 -.488 9.289 3325 ---- ---- 8.983A 8.983A 9.040 -.490 9.530 3350 ---- ---- 9.221A 9.221A 9.279 -.492 9.771 3375 ---- ---- 9.461A 9.461A 9.519 -.494 10.013 3400 ---- ---- 9.701A 9.701A 9.759 -.497 10.256 3425 ---- ---- 9.942A 9.942A 10.000 -.499 10.499 3450 ---- ---- 10.183A 10.183A 10.242 -.500 10.742 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.621 -.536 76.157 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.002 .003 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.002 .004 1175 ---- ---- ---- ---- .003 -.002 .005 1200 ---- ---- ---- ---- .003 -.003 .006 4 1225 ---- ---- ---- ---- .004 -.003 .007 1250 ---- ---- ---- ---- .005 -.003 .008 1275 ---- ---- ---- ---- .006 -.003 .009 1300 ---- ---- ---- ---- .007 -.003 .010 1325 ---- ---- ---- ---- .008 -.004 .012 1350 ---- ---- ---- ---- .010 -.004 .014 1375 ---- ---- ---- ---- .011 -.005 .016 1400 ---- ---- ---- ---- .013 -.005 .018 300 1425 ---- ---- ---- ---- .016 -.005 .021 1450 ---- ---- ---- ---- .018 -.006 .024 250 250 1475 ---- ---- ---- ---- .021 -.006 .027 1500 ---- ---- ---- ---- .025 -.006 .031 244 1525 ---- ---- ---- ---- .029 -.006 .035 1550 ---- ---- ---- ---- .033 -.007 .040 5 1575 ---- ---- .045A .045A .038 -.008 1 .046 1 1600 ---- ---- .050A .050A .044 -.008 .052 1625 ---- ---- .057A .057A .050 -.009 .059 1650 ---- ---- .064A .064A .057 -.010 .067 100 1675 ---- ---- .072A .072A .065 -.011 .076 1700 ---- ---- .082A .082A .074 -.012 .086 7 1725 ---- ---- .092A .092A .084 -.013 .097 1750 .105 .105 .103A .104A .096 -.014 1 .110 100 301 1775 .121 .121 .112 .113B .108 -.017 2 .125 5 1800 ---- ---- .130A .130A .122 -.019 .141 150 1825 ---- ---- .145A .145A .138 -.022 .160 19 1850 ---- ---- .162A .162A .156 -.025 .181 3 1875 .181 .181 .181 .188B .176 -.028 2 .204 129 1900 ---- ---- .203A .203A .198 -.032 .230 3 450 1925 ---- ---- .227A .227A .223 -.037 .260 6 1950 ---- ---- .254A .254A .252 -.041 3 .293 1 1975 ---- ---- .284A .284A .283 -.048 .331 2000 ---- ---- .317A .317A .318 -.055 .373 457 2025 ---- ---- .355A .355A .357 -.062 .419 2050 ---- ---- .397A .397A .401 -.070 .471 35 2075 ---- ---- .444A .444A .449 -.079 .528 1 2100 ---- ---- .497A .497A .503 -.088 .591 140 2125 ---- ---- .555A .555A .562 -.099 .661 70 2150 ---- ---- .619A .619A .627 -.110 50 .737 229 2175 .719 .719 .688A .688A .699 -.120 5 .819 8 2200 ---- ---- .765A .765A .776 -.133 .909 105 2225 ---- ---- .848A .848A .861 -.144 1.005 2250 .970 .970 .937A 1.048B .953 -.156 1 1.109 74 2275 ---- ---- 1.037A 1.037A 1.051 -.169 1.220 2300 ---- ---- 1.140A 1.140A 1.156 -.181 1.337 15 2325 ---- 1.463B 1.250A 1.250A 1.269 -.193 1.462 2350 ---- 1.594B 1.367A 1.367A 1.388 -.205 1.593 1 2375 1.490 1.737B 1.490 1.652B 1.514 -.217 2 1.731 1 2400 ---- 1.884B 1.620A 1.620A 1.646 -.229 1.875 10 2425 ---- 2.037B 1.755A 1.755A 1.785 -.240 2.025 8 2450 ---- 2.196B 1.899A 1.899A 1.930 -.251 2.181 110 2475 ---- 2.361B 2.047A 2.047A 2.081 -.262 2.343 2500 ---- 2.530B 2.201A 2.201A 2.237 -.273 2.510 2525 ---- 2.704B 2.361A 2.361A 2.399 -.283 2.682 5 2550 ---- 2.884B 2.527A 2.883B 2.566 -.293 2.859 75 2575 ---- 3.067B 2.698A 3.066B 2.737 -.304 3.041 2600 ---- 3.254B 2.873A 3.253B 2.914 -.313 3.227 9 2625 ---- 3.431B 3.053A 3.053A 3.094 -.322 3.416 1 2650 ---- 3.628B 3.237A 3.237A 3.279 -.331 3.610 1 2675 ---- 3.826B 3.424A 3.809B 3.467 -.340 3.807 20 2700 ---- ---- 3.616A 3.616A 3.659 -.348 4.007 2725 ---- ---- 3.810A 3.810A 3.854 -.356 4.210 2750 ---- ---- 4.008A 4.008A 4.052 -.363 4.415 1 2775 ---- ---- 4.209A 4.209A 4.253 -.371 4.624 2800 ---- ---- 4.412A 4.412A 4.457 -.377 4.834 15 2825 ---- ---- 4.619A 4.619A 4.663 -.384 5.047 2850 ---- ---- 4.826A 4.826A 4.871 -.391 5.262 1 2875 ---- ---- 5.037A 5.037A 5.082 -.397 5.479 2900 ---- ---- 5.249A 5.249A 5.295 -.403 5.698 2925 ---- ---- 5.464A 5.464A 5.510 -.408 5.918 2950 ---- ---- 5.680A 5.680A 5.726 -.414 6.140 2975 ---- ---- 5.898A 5.898A 5.945 -.419 6.364 3000 ---- ---- 6.119A 6.119A 6.165 -.424 6.589 33 3025 ---- ---- 6.339A 6.339A 6.386 -.429 6.815 3050 ---- ---- 6.562A 6.562A 6.609 -.433 7.042 3075 ---- ---- 6.786A 6.786A 6.833 -.438 7.271 3100 ---- ---- 7.011A 7.011A 7.059 -.442 7.501 3125 ---- ---- 7.239A 7.239A 7.285 -.446 7.731 3150 ---- ---- 7.466A 7.466A 7.513 -.450 7.963 3175 ---- ---- 7.694A 7.694A 7.742 -.453 8.195 3200 ---- ---- 7.924A 7.924A 7.972 -.457 8.429 3225 ---- ---- 8.155A 8.155A 8.203 -.460 8.663 3250 ---- ---- 8.386A 8.386A 8.435 -.463 8.898 17 3275 ---- ---- 8.619A 8.619A 8.667 -.467 9.134 3300 ---- ---- 8.852A 8.852A 8.901 -.470 9.371 3325 ---- ---- 9.086A 9.086A 9.135 -.473 9.608 3350 ---- ---- 9.321A 9.321A 9.370 -.476 9.846 3375 ---- ---- 9.557A 9.557A 9.606 -.478 10.084 3400 ---- ---- 9.793A 9.793A 9.842 -.481 10.323 3425 ---- ---- 10.031A 10.031A 10.080 -.483 10.563 3450 ---- ---- 10.268A 10.268A 10.317 -.486 10.803 3475 ---- ---- 10.506A 10.506A 10.556 -.488 11.044 3500 ---- ---- 10.745A 10.745A 10.794 -.491 11.285 3 3600 ---- ---- 11.704A 11.704A 11.755 -.499 12.254 4000 ---- ---- ---- ---- 15.659 -.521 16.180 2 4500 ---- ---- ---- ---- 20.622 -.535 21.157 5000 ---- ---- ---- ---- 25.621 -.536 26.157 6000 ---- ---- ---- ---- 35.621 -.536 36.157 7000 ---- ---- ---- ---- 45.621 -.536 46.157 8000 ---- ---- ---- ---- 55.621 -.536 56.157 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.621 -.536 66.157 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .020 -.004 .024 1425 ---- ---- ---- ---- .023 -.005 .028 1450 ---- ---- ---- ---- .027 -.005 .032 1475 ---- ---- ---- ---- .031 -.006 .037 1500 ---- ---- ---- ---- .036 -.006 .042 1525 ---- ---- ---- ---- .041 -.008 .049 1550 ---- ---- ---- ---- .047 -.009 .056 1575 ---- ---- ---- ---- .053 -.011 .064 1600 ---- ---- .071A .071A .061 -.011 .072 1625 ---- ---- .079A .079A .069 -.013 .082 1650 ---- ---- .088A .088A .078 -.015 .093 1675 ---- ---- .099A .099A .088 -.017 .105 1700 ---- ---- .110A .110A .100 -.018 .118 1725 ---- ---- .123A .123A .112 -.021 .133 1750 ---- ---- .137A .137A .126 -.023 .149 1775 ---- ---- .152A .152A .141 -.026 .167 1800 ---- ---- .169A .169A .158 -.029 .187 1825 ---- ---- .188A .188A .177 -.032 .209 1850 ---- ---- .208A .208A .198 -.035 .233 1875 ---- ---- .230A .230A .221 -.039 .260 1900 ---- ---- .256A .256A .246 -.044 .290 1925 ---- ---- .283A .283A .274 -.050 .324 1950 ---- ---- .314A .314A .305 -.055 .360 1975 ---- ---- .348A .348A .340 -.060 .400 2000 ---- ---- .386A .386A .377 -.068 .445 2025 ---- ---- .427A .427A .419 -.075 .494 2050 ---- ---- .473A .473A .466 -.082 .548 2075 ---- ---- .523A .523A .517 -.090 .607 2100 ---- ---- .578A .578A .573 -.098 .671 2125 ---- ---- .638A .638A .634 -.107 .741 2150 ---- ---- .704A .704A .700 -.118 .818 2175 ---- ---- .775A .775A .773 -.127 .900 2200 ---- ---- .852A .852A .850 -.139 .989 2225 ---- ---- .934A .934A .934 -.151 1.085 2250 ---- ---- 1.023A 1.023A 1.024 -.163 1.187 2275 ---- ---- 1.118A 1.118A 1.121 -.175 1.296 2300 ---- ---- 1.225A 1.225A 1.223 -.188 1.411 2325 ---- ---- 1.333A 1.333A 1.332 -.200 1.532 2350 ---- ---- 1.447A 1.447A 1.448 -.212 1.660 2375 ---- ---- 1.567A 1.567A 1.569 -.224 1.793 2400 ---- ---- 1.693A 1.693A 1.697 -.236 1.933 2425 ---- ---- 1.825A 1.825A 1.831 -.248 2.079 2450 ---- ---- 1.963A 1.963A 1.970 -.260 2.230 2475 ---- ---- 2.106A 2.106A 2.115 -.271 2.386 2500 ---- ---- 2.255A 2.255A 2.266 -.282 2.548 2525 ---- ---- 2.409A 2.409A 2.421 -.293 2.714 2550 ---- ---- 2.568A 2.568A 2.582 -.303 2.885 2575 ---- ---- 2.731A 2.731A 2.747 -.314 3.061 2600 ---- ---- 2.899A 2.899A 2.916 -.324 3.240 2625 ---- ---- 3.072A 3.072A 3.090 -.334 3.424 2650 ---- ---- 3.248A 3.248A 3.268 -.343 3.611 2675 ---- ---- 3.428A 3.428A 3.449 -.353 3.802 2700 ---- ---- 3.611A 3.611A 3.634 -.361 3.995 2725 ---- ---- 3.798A 3.798A 3.823 -.369 4.192 2750 ---- ---- 3.988A 3.988A 4.014 -.378 4.392 2775 ---- ---- 4.182A 4.182A 4.209 -.385 4.594 2800 ---- ---- 4.378A 4.378A 4.406 -.393 4.799 2825 ---- ---- 4.577A 4.577A 4.606 -.399 5.005 2850 ---- ---- 4.778A 4.778A 4.809 -.405 5.214 2875 ---- ---- 4.982A 4.982A 5.013 -.413 5.426 2900 ---- ---- 5.188A 5.188A 5.220 -.419 5.639 2925 ---- ---- 5.395A 5.395A 5.429 -.424 5.853 2950 ---- ---- 5.605A 5.605A 5.639 -.431 6.070 2975 ---- ---- 5.817A 5.817A 5.852 -.436 6.288 3000 ---- ---- 6.030A 6.030A 6.066 -.441 6.507 3025 ---- ---- 6.246A 6.246A 6.282 -.446 6.728 3050 ---- ---- 6.462A 6.462A 6.499 -.452 6.951 3075 ---- ---- 6.681A 6.681A 6.718 -.456 7.174 3100 ---- ---- 6.900A 6.900A 6.938 -.461 7.399 3125 ---- ---- 7.121A 7.121A 7.159 -.465 7.624 3150 ---- ---- 7.343A 7.343A 7.382 -.469 7.851 3175 ---- ---- 7.567A 7.567A 7.606 -.473 8.079 3200 ---- ---- 7.791A 7.791A 7.831 -.477 8.308 3225 ---- ---- 8.017A 8.017A 8.057 -.481 8.538 3250 ---- ---- 8.244A 8.244A 8.285 -.484 8.769 3275 ---- ---- 8.472A 8.472A 8.513 -.488 9.001 3300 ---- ---- 8.701A 8.701A 8.742 -.492 9.234 3325 ---- ---- 8.930A 8.930A 8.973 -.495 9.468 3350 ---- ---- 9.161A 9.161A 9.204 -.498 9.702 3375 ---- ---- 9.392A 9.392A 9.436 -.501 9.937 3400 ---- ---- 9.624A 9.624A 9.669 -.504 10.173 3500 ---- ---- 10.559A 10.559A 10.607 -.515 11.122 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.004 .008 1 10000 ---- ---- ---- ---- 75.331 -.583 75.914 1025 ---- ---- ---- ---- .005 -.004 .009 1050 ---- ---- ---- ---- .006 -.005 .011 1075 ---- ---- ---- ---- .007 -.006 .013 1100 ---- ---- ---- ---- .008 -.007 .015 1125 ---- ---- ---- ---- .010 -.007 .017 1150 ---- ---- ---- ---- .011 -.008 .019 1175 ---- ---- ---- ---- .013 -.009 .022 1200 ---- ---- ---- ---- .016 -.009 .025 1 1225 ---- ---- ---- ---- .018 -.010 .028 400 1250 ---- ---- ---- ---- .021 -.011 .032 1275 ---- ---- ---- ---- .024 -.012 .036 1300 ---- ---- ---- ---- .028 -.012 .040 1325 ---- ---- ---- ---- .032 -.013 .045 1350 ---- ---- ---- ---- .037 -.013 .050 1 1375 ---- ---- ---- ---- .042 -.014 .056 201 1400 ---- ---- ---- ---- .048 -.014 .062 1 1425 ---- ---- ---- ---- .054 -.015 .069 1450 ---- ---- ---- ---- .062 -.014 .076 200 1475 ---- ---- .084A .084A .069 -.016 .085 1500 ---- ---- .092A .092A .078 -.016 .094 3 1525 ---- ---- .101A .101A .087 -.017 .104 1550 ---- ---- .112A .112A .098 -.017 .115 2 1575 ---- ---- .123A .123A .109 -.018 .127 1600 ---- ---- .135A .135A .121 -.019 .140 134 1625 ---- ---- .149A .149A .135 -.020 .155 1650 ---- ---- .164A .164A .149 -.022 .171 9 1675 ---- ---- .181A .181A .165 -.024 .189 1700 ---- ---- .199A .199A .183 -.026 .209 4 1725 ---- ---- .218A .218A .202 -.028 .230 1750 ---- ---- .239A .239A .222 -.032 .254 4 1775 ---- ---- .263A .263A .245 -.035 .280 10 1800 ---- ---- .288A .288A .270 -.038 .308 2 227 1825 ---- ---- .316A .316A .297 -.043 .340 6 1850 ---- ---- .346A .346A .327 -.047 .374 100 1875 ---- ---- .378A .378A .360 -.051 .411 1 9 1900 .398 .408B .398 .408B .396 -.056 1 .452 1 67 1925 ---- ---- .452A .452A .434 -.063 .497 124 1950 ---- ---- .494A .494A .477 -.069 .546 29 1975 ---- ---- .540A .540A .523 -.076 .599 1 1 2000 ---- ---- .589A .589A .572 -.084 .656 89 2025 ---- ---- .642A .642A .626 -.092 .718 10 2050 ---- ---- .700A .700A .684 -.100 .784 2 2075 ---- ---- .762A .762A .747 -.109 .856 2100 ---- ---- .829A .829A .814 -.118 .932 3 2125 ---- ---- .901A .901A .887 -.127 1.014 110 2150 ---- ---- .978A .978A .964 -.136 1.100 2175 ---- ---- 1.060A 1.060A 1.047 -.146 1.193 2200 ---- ---- 1.147A 1.147A 1.135 -.156 1.291 76 2225 ---- ---- 1.240A 1.240A 1.229 -.165 1.394 20 2250 1.380 1.416B 1.339A 1.339A 1.329 -.175 1 1.504 14 2275 ---- ---- 1.451A 1.451A 1.434 -.185 1.619 225 2300 ---- ---- 1.560A 1.560A 1.545 -.194 1.739 146 2325 ---- ---- 1.676A 1.676A 1.661 -.204 1.865 100 2350 ---- ---- 1.796A 1.796A 1.783 -.214 1.997 2375 ---- ---- 1.922A 1.922A 1.910 -.224 2.134 100 2400 2.050 2.050 2.050 2.050 2.043 -.233 1 2.276 9 2425 ---- ---- 2.189A 2.189A 2.180 -.243 2.423 7 2450 ---- ---- 2.330A 2.330A 2.322 -.254 2.576 2475 ---- ---- 2.476A 2.476A 2.469 -.263 2.732 50 2500 2.721 2.785B 2.626A 2.626A 2.621 -.273 1 2.894 19 2525 ---- ---- 2.781A 2.781A 2.777 -.282 3.059 6 2550 ---- ---- 2.939A 2.939A 2.937 -.292 3.229 2575 ---- ---- 3.102A 3.102A 3.101 -.301 3.402 2600 ---- ---- 3.268A 3.268A 3.269 -.310 3.579 2625 ---- ---- 3.439A 3.439A 3.440 -.319 3.759 2650 ---- ---- 3.612A 3.612A 3.615 -.328 3.943 2675 ---- ---- 3.789A 3.789A 3.794 -.335 4.129 2700 ---- ---- 3.969A 3.969A 3.975 -.344 4.319 2725 ---- ---- 4.153A 4.153A 4.160 -.351 4.511 2750 ---- ---- 4.339A 4.339A 4.347 -.358 4.705 2775 ---- ---- 4.528A 4.528A 4.537 -.366 4.903 2800 4.808 4.965B 4.705A 4.963B 4.730 -.372 1 5.102 2825 ---- ---- 4.913A 4.913A 4.925 -.379 5.304 2850 ---- ---- 5.110A 5.110A 5.122 -.385 5.507 2875 ---- ---- 5.308A 5.308A 5.322 -.391 5.713 2900 ---- ---- 5.509A 5.509A 5.523 -.398 5.921 2925 ---- ---- 5.712A 5.712A 5.727 -.403 6.130 2950 ---- ---- 5.917A 5.917A 5.932 -.409 6.341 2975 ---- ---- 6.123A 6.123A 6.139 -.415 6.554 3000 ---- ---- 6.331A 6.331A 6.348 -.420 6.768 13 3025 ---- ---- 6.541A 6.541A 6.558 -.426 6.984 3050 ---- ---- 6.753A 6.753A 6.771 -.430 7.201 3075 ---- ---- 6.965A 6.965A 6.984 -.435 7.419 3100 ---- ---- 7.180A 7.180A 7.199 -.440 7.639 3125 ---- ---- 7.396A 7.396A 7.415 -.444 7.859 3150 ---- ---- 7.612A 7.612A 7.633 -.448 8.081 3175 ---- ---- 7.831A 7.831A 7.852 -.452 8.304 3200 ---- ---- 8.050A 8.050A 8.072 -.456 8.528 3225 ---- ---- 8.271A 8.271A 8.293 -.460 8.753 3250 ---- ---- 8.493A 8.493A 8.515 -.464 8.979 3275 ---- ---- 8.715A 8.715A 8.738 -.468 9.206 15 3300 ---- ---- 8.939A 8.939A 8.962 -.472 9.434 3325 ---- ---- 9.164A 9.164A 9.187 -.475 9.662 3350 ---- ---- 9.389A 9.389A 9.413 -.479 9.892 3375 ---- ---- 9.615A 9.615A 9.640 -.482 10.122 3400 ---- ---- 9.842A 9.842A 9.868 -.484 10.352 3425 ---- ---- 10.070A 10.070A 10.096 -.488 10.584 3450 ---- ---- 10.299A 10.299A 10.325 -.491 10.816 3475 ---- ---- 10.528A 10.528A 10.555 -.493 11.048 3500 ---- ---- 10.759A 10.759A 10.786 -.495 11.281 3525 ---- ---- 10.990A 10.990A 11.017 -.498 11.515 3550 ---- ---- 11.221A 11.221A 11.249 -.500 11.749 3575 ---- ---- 11.453A 11.453A 11.481 -.503 11.984 3600 ---- ---- 11.686A 11.686A 11.714 -.506 12.220 3625 ---- ---- 11.919A 11.919A 11.948 -.507 12.455 3650 ---- ---- 12.153A 12.153A 12.182 -.510 12.692 3675 ---- ---- 12.387A 12.387A 12.416 -.512 12.928 3700 ---- ---- 12.622A 12.622A 12.651 -.515 13.166 3725 ---- ---- 12.857A 12.857A 12.887 -.516 13.403 3750 ---- ---- 13.093A 13.093A 13.123 -.518 13.641 3775 ---- ---- 13.329A 13.329A 13.360 -.520 13.880 3800 ---- ---- 13.566A 13.566A 13.597 -.522 14.119 3825 ---- ---- 13.804A 13.804A 13.834 -.524 14.358 3850 ---- ---- 14.041A 14.041A 14.072 -.526 14.598 3875 ---- ---- 14.279A 14.279A 14.310 -.528 14.838 3900 ---- ---- 14.518A 14.518A 14.549 -.529 15.078 3925 ---- ---- 14.756A 14.756A 14.788 -.531 15.319 3950 ---- ---- 14.996A 14.996A 15.027 -.533 15.560 3975 ---- ---- 15.235A 15.235A 15.267 -.535 15.802 4000 ---- ---- 15.475A 15.475A 15.507 -.537 16.044 4025 ---- ---- 15.715A 15.715A 15.748 -.538 16.286 4050 ---- ---- 15.956A 15.956A 15.989 -.539 16.528 4075 ---- ---- 16.197A 16.197A 16.230 -.541 16.771 4500 ---- ---- 20.336A 20.336A 20.375 -.564 20.939 1 5000 ---- ---- ---- ---- 25.332 -.582 25.914 6000 ---- ---- ---- ---- 35.331 -.583 35.914 7000 ---- ---- ---- ---- 45.331 -.583 45.914 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.331 -.583 50.914 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 55.331 -.583 55.914 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.002 .003 875 ---- ---- ---- ---- .001 -.002 .003 900 ---- ---- ---- ---- .002 -.002 .004 9000 ---- ---- ---- ---- 65.331 -.583 65.914 925 ---- ---- ---- ---- .002 -.003 .005 950 ---- ---- ---- ---- .003 -.003 .006 975 ---- ---- ---- ---- .003 -.004 .007 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 75.115 ---- ---- 1100 ---- ---- ---- ---- .026 -.008 .034 1125 ---- ---- ---- ---- .030 -.009 .039 1150 ---- ---- ---- ---- .034 -.010 .044 1175 ---- ---- ---- ---- .039 -.010 .049 1200 ---- ---- ---- ---- .043 -.011 .054 1225 ---- ---- ---- ---- .049 -.011 .060 1250 ---- ---- ---- ---- .055 -.012 .067 1275 ---- ---- ---- ---- .061 -.013 .074 1300 ---- ---- ---- ---- .068 -.014 .082 1325 ---- ---- ---- ---- .076 -.014 .090 1350 ---- ---- ---- ---- .084 -.015 .099 1375 ---- ---- ---- ---- .093 -.016 .109 1400 ---- ---- ---- ---- .102 -.018 .120 1425 ---- ---- .130A .130A .113 -.019 .132 1450 ---- ---- .142A .142A .124 -.020 .144 1475 ---- ---- .154A .154A .136 -.022 .158 1500 ---- ---- .168A .168A .149 -.024 .173 1525 ---- ---- .183A .183A .164 -.025 .189 1550 ---- ---- .199A .199A .179 -.027 .206 1575 ---- ---- .216A .216A .196 -.029 .225 1600 ---- ---- .234A .234A .214 -.031 .245 1625 ---- ---- .254A .254A .234 -.033 1 .267 1650 ---- ---- .275A .275A .256 -.036 .292 1675 ---- ---- .299A .299A .279 -.039 .318 1700 ---- ---- .324A .324A .304 -.042 .346 1725 ---- ---- .352A .352A .332 -.045 .377 1750 ---- ---- .381A .381A .361 -.049 .410 1775 ---- ---- .413A .413A .393 -.053 .446 1800 ---- ---- .448A .448A .427 -.057 .484 1825 ---- ---- .485A .485A .464 -.062 .526 1850 ---- ---- .525A .525A .504 -.066 .570 1875 ---- ---- .568A .568A .546 -.073 .619 1900 ---- ---- .613A .613A .592 -.078 .670 1925 ---- ---- .662A .662A .641 -.084 .725 1950 ---- ---- .714A .714A .694 -.090 .784 1975 ---- ---- .770A .770A .750 -.097 .847 1 1 2000 ---- ---- .829A .829A .809 -.106 .915 2025 ---- ---- .893A .893A .873 -.113 .986 2050 ---- ---- .960A .960A .941 -.121 1.062 2075 ---- ---- 1.032A 1.032A 1.012 -.131 1.143 2100 ---- ---- 1.107A 1.107A 1.089 -.138 151 1.227 2125 ---- ---- 1.188A 1.188A 1.170 -.147 1.317 2150 ---- ---- 1.272A 1.272A 1.255 -.156 1.411 2175 ---- ---- 1.361A 1.361A 1.346 -.164 1.510 2200 ---- ---- 1.455A 1.455A 1.441 -.173 1.614 2225 ---- ---- 1.554A 1.554A 1.541 -.181 1.722 2250 ---- ---- 1.657A 1.657A 1.646 -.189 1.835 2275 ---- ---- 1.775A 1.775A 1.755 -.198 1.953 2300 ---- ---- 1.888A 1.888A 1.868 -.207 2.075 2325 ---- ---- 2.006A 2.006A 1.986 -.216 2.202 2350 ---- ---- 2.128A 2.128A 2.109 -.224 2.333 2375 ---- ---- 2.254A 2.254A 2.236 -.233 2.469 2400 ---- ---- 2.385A 2.385A 2.367 -.241 2.608 2425 ---- ---- 2.520A 2.520A 2.503 -.249 2.752 2450 2.676 2.789B 2.659A 2.789B 2.642 -.258 1 2.900 2475 ---- ---- 2.802A 2.802A 2.786 -.266 3.052 2500 ---- ---- 2.949A 2.949A 2.934 -.274 3.208 2525 ---- ---- 3.100A 3.100A 3.085 -.283 103 3.368 2550 ---- ---- 3.254A 3.254A 3.240 -.291 3.531 2575 ---- ---- 3.412A 3.412A 3.399 -.298 3.697 2600 ---- ---- 3.573A 3.573A 3.561 -.306 3.867 2625 ---- ---- 3.737A 3.737A 3.727 -.313 4.040 2650 ---- ---- 3.904A 3.904A 3.895 -.322 4.217 2675 ---- ---- 4.075A 4.075A 4.067 -.329 4.396 2700 ---- ---- 4.248A 4.248A 4.242 -.336 4.578 2725 ---- ---- 4.424A 4.424A 4.419 -.344 4.763 2750 ---- ---- 4.603A 4.603A 4.599 -.351 4.950 2775 ---- ---- 4.784A 4.784A 4.782 -.358 5.140 2800 ---- ---- 4.968A 4.968A 4.967 -.365 5.332 2825 ---- ---- 5.154A 5.154A 5.155 -.371 5.526 2850 ---- ---- 5.343A 5.343A 5.344 -.379 5.723 2875 ---- ---- 5.533A 5.533A 5.536 -.385 5.921 2900 ---- ---- 5.726A 5.726A 5.730 -.392 6.122 2925 ---- ---- 5.921A 5.921A 5.926 -.398 6.324 2950 ---- ---- 6.118A 6.118A 6.123 -.405 6.528 2975 ---- ---- 6.316A 6.316A 6.323 -.411 6.734 15 3000 ---- ---- 6.517A 6.517A 6.524 -.417 6.941 3025 ---- ---- 6.719A 6.719A 6.727 -.423 7.150 3050 ---- ---- 6.923A 6.923A 6.932 -.428 7.360 3075 ---- ---- 7.128A 7.128A 7.138 -.434 7.572 3100 ---- ---- 7.335A 7.335A 7.346 -.439 7.785 3125 ---- ---- 7.543A 7.543A 7.555 -.444 7.999 3150 ---- ---- 7.753A 7.753A 7.766 -.448 8.214 3175 ---- ---- 7.965A 7.965A 7.978 -.453 8.431 3200 ---- ---- 8.177A 8.177A 8.191 -.458 8.649 3225 ---- ---- 8.391A 8.391A 8.406 -.461 8.867 3250 ---- ---- 8.605A 8.605A 8.621 -.466 9.087 3275 ---- ---- 8.821A 8.821A 8.838 -.470 9.308 3300 ---- ---- 9.039A 9.039A 9.055 -.475 9.530 3325 ---- ---- 9.257A 9.257A 9.274 -.479 9.753 3350 ---- 9.993B 9.471A 9.471A 9.494 -.483 9.977 3375 ---- 10.218B 9.691A 9.691A 9.714 -.488 10.202 3400 ---- ---- 9.917A 9.917A 9.936 -.491 10.427 3425 ---- ---- 10.139A 10.139A 10.158 -.495 10.653 3500 ---- ---- ---- 10.804A 10.830 ---- ---- 4000 ---- ---- ---- 15.429A 15.457 ---- ---- 5000 ---- ---- ---- ---- 25.148 ---- ---- 7000 ---- ---- ---- ---- 45.115 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .090 -.013 .103 1025 ---- ---- ---- ---- .097 -.014 .111 1050 ---- ---- ---- ---- .105 -.014 .119 1075 ---- ---- ---- ---- .112 -.016 .128 1100 ---- ---- ---- ---- .120 -.017 .137 1125 ---- ---- ---- ---- .128 -.018 .146 1150 ---- ---- ---- ---- .136 -.020 .156 1175 ---- ---- ---- ---- .145 -.021 .166 1200 ---- ---- ---- ---- .155 -.022 .177 1225 ---- ---- ---- ---- .164 -.024 .188 1250 ---- ---- ---- ---- .175 -.025 .200 1275 ---- ---- ---- ---- .185 -.027 .212 1300 ---- ---- ---- ---- .197 -.028 .225 1325 ---- ---- ---- ---- .209 -.030 .239 1350 ---- ---- ---- ---- .222 -.032 .254 1375 ---- ---- ---- ---- .235 -.034 .269 1400 ---- ---- ---- ---- .250 -.036 .286 1425 ---- ---- ---- ---- .265 -.038 .303 1450 ---- ---- ---- ---- .281 -.041 .322 1475 ---- ---- ---- ---- .298 -.043 .341 1500 ---- ---- ---- ---- .316 -.046 .362 1525 ---- ---- ---- ---- .336 -.049 .385 1550 ---- ---- ---- ---- .357 -.051 .408 1575 ---- ---- ---- ---- .379 -.055 .434 1600 ---- ---- ---- ---- .403 -.058 .461 1625 ---- ---- ---- ---- .428 -.062 .490 1650 ---- ---- ---- ---- .456 -.065 .521 1675 ---- ---- ---- ---- .485 -.069 .554 1700 ---- ---- ---- ---- .516 -.074 .590 1725 ---- ---- ---- ---- .550 -.077 .627 1750 ---- ---- ---- ---- .586 -.082 .668 1775 ---- ---- ---- ---- .624 -.087 .711 1800 ---- ---- ---- ---- .665 -.092 .757 12 1825 ---- ---- ---- ---- .709 -.096 .805 1850 ---- ---- ---- ---- .755 -.102 .857 1875 ---- ---- ---- ---- .805 -.108 .913 1900 ---- ---- ---- ---- .858 -.113 .971 1925 ---- ---- ---- ---- .914 -.120 1.034 1950 ---- ---- ---- ---- .974 -.125 1.099 1975 ---- ---- ---- ---- 1.037 -.132 1.169 2000 ---- ---- 1.150A 1.150A 1.104 -.139 1.243 1 2025 ---- ---- ---- ---- 1.175 -.146 1.321 2050 ---- ---- ---- ---- 1.250 -.153 1.403 2075 ---- ---- ---- ---- 1.330 -.159 1.489 2100 ---- ---- ---- ---- 1.413 -.167 1.580 2125 ---- ---- ---- ---- 1.501 -.175 1.676 2150 ---- ---- ---- ---- 1.594 -.182 1.776 2175 ---- ---- ---- ---- 1.691 -.190 1.881 2200 ---- ---- ---- ---- 1.793 -.197 1.990 2225 ---- ---- ---- ---- 1.899 -.205 2.104 2250 ---- ---- ---- ---- 2.011 -.212 2.223 2275 ---- ---- ---- ---- 2.127 -.220 2.347 2300 ---- ---- ---- ---- 2.248 -.228 2.476 2325 ---- ---- ---- ---- 2.374 -.235 2.609 2350 ---- ---- ---- ---- 2.504 -.244 2.748 2375 ---- ---- ---- ---- 2.640 -.251 2.891 2400 ---- ---- ---- ---- 2.780 -.259 3.039 2425 ---- ---- ---- ---- 2.925 -.266 3.191 2450 ---- ---- ---- ---- 3.074 -.273 3.347 2475 ---- ---- ---- ---- 3.227 -.280 3.507 2500 ---- ---- ---- ---- 3.384 -.287 3.671 2525 ---- ---- ---- ---- 3.544 -.293 3.837 2550 ---- ---- ---- ---- 3.706 -.301 4.007 2575 ---- ---- ---- ---- 3.871 -.307 4.178 2600 ---- ---- ---- ---- 4.038 -.314 4.352 2625 ---- ---- ---- ---- 4.207 -.320 4.527 2650 ---- ---- ---- ---- 4.377 -.326 4.703 2675 ---- ---- ---- ---- 4.548 -.332 4.880 2700 ---- ---- ---- ---- 4.720 -.338 5.058 2725 ---- ---- ---- ---- 4.892 -.344 5.236 2750 ---- ---- ---- ---- 5.064 -.351 5.415 2775 ---- ---- ---- ---- 5.237 -.357 5.594 2800 ---- ---- ---- ---- 5.412 -.362 5.774 2825 ---- ---- ---- ---- 5.588 -.368 5.956 2850 ---- ---- ---- ---- 5.765 -.374 6.139 2875 ---- ---- ---- ---- 5.945 -.379 6.324 2900 ---- ---- ---- ---- 6.127 -.385 6.512 2925 ---- ---- ---- ---- 6.311 -.390 6.701 2950 ---- ---- ---- ---- 6.498 -.396 6.894 2975 ---- ---- ---- ---- 6.688 -.401 7.089 3000 ---- ---- ---- ---- 6.881 -.406 7.287 3025 ---- ---- ---- ---- 7.078 -.411 7.489 3050 ---- ---- ---- ---- 7.278 -.415 7.693 3075 ---- ---- ---- ---- 7.481 -.420 7.901 3100 ---- ---- ---- ---- 7.687 -.424 8.111 3125 ---- ---- ---- ---- 7.896 -.428 8.324 3150 ---- ---- ---- ---- 8.107 -.432 8.539 3175 ---- ---- ---- ---- 8.321 -.435 8.756 3200 ---- ---- ---- ---- 8.537 -.439 8.976 3225 ---- ---- ---- ---- 8.754 -.443 9.197 3250 ---- ---- ---- ---- 8.973 -.446 9.419 3275 ---- ---- ---- ---- 9.194 -.449 9.643 3300 ---- ---- ---- ---- 9.416 -.452 9.868 3325 ---- ---- ---- ---- 9.640 -.455 10.095 3350 ---- ---- ---- ---- 9.864 -.458 10.322 3375 ---- ---- ---- ---- 10.089 -.461 10.550 3400 ---- ---- ---- ---- 10.315 -.463 10.778 3425 ---- ---- ---- ---- 10.542 -.466 11.008 3450 ---- ---- ---- ---- 10.769 -.468 11.237 3475 ---- ---- ---- ---- 10.996 -.471 11.467 3500 ---- ---- ---- ---- 11.223 -.474 11.697 3525 ---- ---- ---- ---- 11.450 -.476 11.926 3550 ---- ---- ---- ---- 11.677 -.479 12.156 3575 ---- ---- ---- ---- 11.904 -.481 12.385 3600 ---- ---- ---- ---- 12.131 -.483 12.614 3625 ---- ---- ---- ---- 12.357 -.486 12.843 3650 ---- ---- ---- ---- 12.584 -.488 13.072 3675 ---- ---- ---- ---- 12.810 -.491 13.301 3700 ---- ---- ---- ---- 13.036 -.493 13.529 3725 ---- ---- ---- ---- 13.262 -.496 13.758 3750 ---- ---- ---- ---- 13.488 -.498 13.986 3775 ---- ---- ---- ---- 13.715 -.500 14.215 3800 ---- ---- ---- ---- 13.941 -.503 14.444 3825 ---- ---- ---- ---- 14.167 -.506 14.673 3850 ---- ---- ---- ---- 14.394 -.508 14.902 3875 ---- ---- ---- ---- 14.621 -.510 15.131 3900 ---- ---- ---- ---- 14.848 -.512 15.360 3925 ---- ---- ---- ---- 15.075 -.515 15.590 3950 ---- ---- ---- ---- 15.303 -.517 15.820 3975 ---- ---- ---- ---- 15.531 -.519 16.050 4000 ---- ---- ---- ---- 15.760 -.521 16.281 4025 ---- ---- ---- ---- 15.989 -.523 16.512 4050 ---- ---- ---- ---- 16.218 -.526 16.744 4075 ---- ---- ---- ---- 16.448 -.527 16.975 4100 ---- ---- ---- ---- 16.678 -.530 17.208 725 ---- ---- ---- ---- .033 -.004 .037 750 ---- ---- ---- ---- .036 -.005 .041 775 ---- ---- ---- ---- .041 -.005 .046 800 ---- ---- ---- ---- .045 -.006 .051 825 ---- ---- ---- ---- .050 -.007 .057 850 ---- ---- ---- ---- .055 -.007 .062 875 ---- ---- ---- ---- .060 -.008 .068 900 ---- ---- ---- ---- .066 -.009 .075 925 ---- ---- ---- ---- .071 -.010 .081 950 ---- ---- ---- ---- .077 -.011 .088 975 ---- ---- ---- ---- .084 -.011 .095 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .200 -.020 .220 1025 ---- ---- ---- ---- .212 -.021 .233 1050 ---- ---- ---- ---- .224 -.023 .247 1075 ---- ---- ---- ---- .237 -.024 .261 1100 ---- ---- ---- ---- .249 -.026 .275 1125 ---- ---- ---- ---- .262 -.027 .289 1150 ---- ---- ---- ---- .276 -.028 .304 1175 ---- ---- ---- ---- .290 -.030 .320 1200 ---- ---- ---- ---- .304 -.031 .335 1225 ---- ---- ---- ---- .318 -.034 .352 1250 ---- ---- ---- ---- .333 -.035 .368 1275 ---- ---- ---- ---- .349 -.037 .386 1300 ---- ---- ---- ---- .365 -.039 .404 1325 ---- ---- ---- ---- .382 -.041 .423 1350 ---- ---- ---- ---- .400 -.042 .442 1375 ---- ---- ---- ---- .418 -.045 .463 1400 ---- ---- ---- ---- .437 -.047 .484 1425 ---- ---- ---- ---- .457 -.049 .506 1450 ---- ---- ---- ---- .478 -.052 .530 1475 ---- ---- ---- ---- .500 -.054 .554 1500 ---- ---- ---- ---- .523 -.057 .580 1525 ---- ---- ---- ---- .547 -.060 .607 1550 ---- ---- ---- ---- .572 -.063 .635 1575 ---- ---- ---- ---- .599 -.066 .665 1600 ---- ---- ---- ---- .628 -.068 .696 1625 ---- ---- ---- ---- .658 -.072 .730 1650 ---- ---- ---- ---- .690 -.075 .765 1675 ---- ---- ---- ---- .723 -.079 .802 1700 ---- ---- ---- ---- .759 -.083 .842 1725 ---- ---- ---- ---- .797 -.087 .884 1750 ---- ---- ---- ---- .837 -.091 .928 1775 ---- ---- ---- ---- .879 -.095 .974 1800 ---- ---- ---- ---- .924 -.099 1.023 1825 ---- ---- ---- ---- .971 -.104 1.075 1850 ---- ---- ---- ---- 1.021 -.109 1.130 1875 ---- ---- ---- ---- 1.074 -.113 1.187 1900 ---- ---- ---- ---- 1.130 -.118 1.248 1925 ---- ---- ---- ---- 1.188 -.124 1.312 1950 ---- ---- ---- ---- 1.250 -.129 1.379 1975 ---- ---- ---- ---- 1.314 -.135 1.449 2000 ---- ---- ---- ---- 1.382 -.140 1.522 2025 ---- ---- ---- ---- 1.453 -.146 1.599 2050 ---- ---- ---- ---- 1.528 -.152 1.680 2075 ---- ---- ---- ---- 1.607 -.158 1.765 2100 ---- ---- ---- ---- 1.690 -.164 1.854 2125 ---- ---- ---- ---- 1.777 -.170 1.947 2150 ---- ---- ---- ---- 1.868 -.177 2.045 2175 ---- ---- ---- ---- 1.964 -.183 2.147 2200 ---- ---- ---- ---- 2.065 -.190 2.255 2225 ---- ---- ---- ---- 2.171 -.196 2.367 2250 ---- ---- ---- ---- 2.281 -.202 2.483 2275 ---- ---- ---- ---- 2.396 -.209 2.605 2300 ---- ---- ---- ---- 2.515 -.215 2.730 2325 ---- ---- ---- ---- 2.638 -.222 2.860 2350 ---- ---- ---- ---- 2.765 -.229 2.994 2375 ---- ---- ---- ---- 2.897 -.235 3.132 2400 ---- ---- ---- ---- 3.032 -.241 3.273 2425 ---- ---- ---- ---- 3.171 -.248 3.419 2450 ---- ---- ---- ---- 3.315 -.254 3.569 2475 ---- ---- ---- ---- 3.462 -.261 3.723 2500 ---- ---- ---- ---- 3.613 -.267 3.880 2525 ---- ---- ---- ---- 3.768 -.273 4.041 2550 ---- ---- ---- ---- 3.927 -.278 4.205 2575 ---- ---- ---- ---- 4.089 -.284 4.373 2600 ---- ---- ---- ---- 4.254 -.290 4.544 2625 ---- ---- ---- ---- 4.422 -.296 4.718 2650 ---- ---- ---- ---- 4.593 -.301 4.894 2675 ---- ---- ---- ---- 4.767 -.306 5.073 2700 ---- ---- ---- ---- 4.943 -.312 5.255 2725 ---- ---- ---- ---- 5.122 -.317 5.439 2750 ---- ---- ---- ---- 5.303 -.322 5.625 2775 ---- ---- ---- ---- 5.486 -.327 5.813 2800 ---- ---- ---- ---- 5.671 -.332 6.003 2825 ---- ---- ---- ---- 5.858 -.337 6.195 2850 ---- ---- ---- ---- 6.048 -.341 6.389 2875 ---- ---- ---- ---- 6.239 -.345 6.584 2900 ---- ---- ---- ---- 6.431 -.350 6.781 2925 ---- ---- ---- ---- 6.625 -.355 6.980 2950 ---- ---- ---- ---- 6.821 -.359 7.180 2975 ---- ---- ---- ---- 7.019 -.362 7.381 3000 ---- ---- ---- ---- 7.218 -.366 7.584 3025 ---- ---- ---- ---- 7.418 -.370 7.788 3050 ---- ---- ---- ---- 7.619 -.375 7.994 3075 ---- ---- ---- ---- 7.822 -.378 8.200 3100 ---- ---- ---- ---- 8.026 -.382 8.408 3125 ---- ---- ---- ---- 8.231 -.386 8.617 3150 ---- ---- ---- ---- 8.438 -.389 8.827 3175 ---- ---- ---- ---- 8.645 -.393 9.038 3200 ---- ---- ---- ---- 8.854 -.395 9.249 3225 ---- ---- ---- ---- 9.063 -.399 9.462 3250 ---- ---- ---- ---- 9.273 -.403 9.676 3275 ---- ---- ---- ---- 9.485 -.405 9.890 3300 ---- ---- ---- ---- 9.697 -.409 10.106 3325 ---- ---- ---- ---- 9.910 -.412 10.322 3350 ---- ---- ---- ---- 10.124 -.414 10.538 3375 ---- ---- ---- ---- 10.338 -.418 10.756 3400 ---- ---- ---- ---- 10.553 -.421 10.974 3425 ---- ---- ---- ---- 10.769 -.424 11.193 3450 ---- ---- ---- ---- 10.986 -.426 11.412 3475 ---- ---- ---- ---- 11.203 -.429 11.632 3500 ---- ---- ---- ---- 11.421 -.432 11.853 3525 ---- ---- ---- ---- 11.640 -.434 12.074 3550 ---- ---- ---- ---- 11.858 -.437 12.295 3575 ---- ---- ---- ---- 12.078 -.439 12.517 3600 ---- ---- ---- ---- 12.298 -.442 12.740 3625 ---- ---- ---- ---- 12.518 -.445 12.963 3650 ---- ---- ---- ---- 12.739 -.447 13.186 3675 ---- ---- ---- ---- 12.960 -.450 13.410 3700 ---- ---- ---- ---- 13.182 -.452 13.634 3725 ---- ---- ---- ---- 13.404 -.454 13.858 3750 ---- ---- ---- ---- 13.627 -.456 14.083 3775 ---- ---- ---- ---- 13.850 -.458 14.308 3800 ---- ---- ---- ---- 14.074 -.460 14.534 3825 ---- ---- ---- ---- 14.297 -.463 14.760 3850 ---- ---- ---- ---- 14.522 -.465 14.987 3875 ---- ---- ---- ---- 14.747 -.467 15.214 3900 ---- ---- ---- ---- 14.972 -.469 15.441 3925 ---- ---- ---- ---- 15.198 -.471 15.669 3950 ---- ---- ---- ---- 15.424 -.473 15.897 3975 ---- ---- ---- ---- 15.650 -.476 16.126 4000 ---- ---- ---- ---- 15.878 -.477 16.355 4025 ---- ---- ---- ---- 16.105 -.479 16.584 4050 ---- ---- ---- ---- 16.333 -.481 16.814 4075 ---- ---- ---- ---- 16.561 -.484 17.045 4100 ---- ---- ---- ---- 16.790 -.485 17.275 5000 ---- ---- ---- ---- 25.257 -.534 25.791 6000 ---- ---- ---- ---- 34.975 -.565 35.540 725 ---- ---- ---- ---- .089 -.009 .098 750 ---- ---- ---- ---- .097 -.010 .107 775 ---- ---- ---- ---- .106 -.010 .116 800 ---- ---- ---- ---- .115 -.011 .126 825 ---- ---- ---- ---- .125 -.012 .137 850 ---- ---- ---- ---- .134 -.014 .148 875 ---- ---- ---- ---- .145 -.014 .159 900 ---- ---- ---- ---- .155 -.015 .170 925 ---- ---- ---- ---- .166 -.016 .182 950 ---- ---- ---- ---- .177 -.018 .195 975 ---- ---- ---- ---- .188 -.019 .207 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .372 -.028 .400 1025 ---- ---- ---- ---- .390 -.029 .419 1050 ---- ---- ---- ---- .408 -.031 .439 1075 ---- ---- ---- ---- .426 -.033 .459 1100 ---- ---- ---- ---- .444 -.035 .479 1125 ---- ---- ---- ---- .463 -.036 .499 1150 ---- ---- ---- ---- .481 -.038 .519 1175 ---- ---- ---- ---- .501 -.039 .540 1200 ---- ---- ---- ---- .520 -.042 .562 1225 ---- ---- ---- ---- .540 -.043 .583 1250 ---- ---- ---- ---- .560 -.046 .606 1275 ---- ---- ---- ---- .581 -.048 .629 1300 ---- ---- ---- ---- .603 -.049 .652 1325 ---- ---- ---- ---- .625 -.051 .676 1350 ---- ---- ---- ---- .648 -.053 .701 1375 ---- ---- ---- ---- .671 -.056 .727 1400 ---- ---- ---- ---- .696 -.058 .754 1425 ---- ---- ---- ---- .721 -.060 .781 1450 ---- ---- ---- ---- .747 -.063 .810 1475 ---- ---- ---- ---- .775 -.065 .840 1500 ---- ---- ---- ---- .803 -.068 .871 1525 ---- ---- ---- ---- .833 -.071 .904 1550 ---- ---- ---- ---- .864 -.074 .938 1575 ---- ---- ---- ---- .897 -.076 .973 1600 ---- ---- ---- ---- .931 -.080 1.011 1625 ---- ---- ---- ---- .967 -.083 1.050 1650 ---- ---- ---- ---- 1.005 -.086 1.091 1675 ---- ---- ---- ---- 1.045 -.089 1.134 1700 ---- ---- ---- ---- 1.087 -.093 1.180 1725 ---- ---- ---- ---- 1.131 -.096 1.227 1750 ---- ---- ---- ---- 1.177 -.101 1.278 1775 ---- ---- ---- ---- 1.226 -.104 1.330 1800 ---- ---- ---- ---- 1.277 -.109 1.386 1825 ---- ---- ---- ---- 1.331 -.113 1.444 1850 ---- ---- ---- ---- 1.387 -.117 1.504 1875 ---- ---- ---- ---- 1.446 -.122 1.568 1900 ---- ---- ---- ---- 1.509 -.126 1.635 1925 ---- ---- ---- ---- 1.574 -.130 1.704 1950 ---- ---- ---- ---- 1.642 -.135 1.777 1975 ---- ---- ---- ---- 1.713 -.140 1.853 2000 ---- ---- ---- ---- 1.787 -.145 1.932 2025 ---- ---- ---- ---- 1.865 -.150 2.015 2050 ---- ---- ---- ---- 1.946 -.155 2.101 2075 ---- ---- ---- ---- 2.030 -.161 2.191 2100 ---- ---- ---- ---- 2.119 -.166 2.285 2125 ---- ---- ---- ---- 2.212 -.172 2.384 2150 ---- ---- ---- ---- 2.310 -.177 2.487 2175 ---- ---- ---- ---- 2.412 -.183 2.595 2200 ---- ---- ---- ---- 2.519 -.188 2.707 2225 ---- ---- ---- ---- 2.631 -.193 2.824 2250 ---- ---- ---- ---- 2.747 -.199 2.946 2275 ---- ---- ---- ---- 2.867 -.205 3.072 2300 ---- ---- ---- ---- 2.992 -.210 3.202 2325 ---- ---- ---- ---- 3.120 -.216 3.336 2350 ---- ---- ---- ---- 3.253 -.221 3.474 2375 ---- ---- ---- ---- 3.389 -.227 3.616 2400 ---- ---- ---- ---- 3.530 -.232 3.762 2425 ---- ---- ---- ---- 3.674 -.238 3.912 2450 ---- ---- ---- ---- 3.822 -.243 4.065 2475 ---- ---- ---- ---- 3.974 -.248 4.222 2500 ---- ---- ---- ---- 4.129 -.254 4.383 2525 ---- ---- ---- ---- 4.288 -.259 4.547 2550 ---- ---- ---- ---- 4.450 -.264 4.714 2575 ---- ---- ---- ---- 4.616 -.269 4.885 2600 ---- ---- ---- ---- 4.785 -.273 5.058 2625 ---- ---- ---- ---- 4.956 -.279 5.235 2650 ---- ---- ---- ---- 5.131 -.283 5.414 2675 ---- ---- ---- ---- 5.308 -.287 5.595 2700 ---- ---- ---- ---- 5.487 -.292 5.779 2725 ---- ---- ---- ---- 5.668 -.297 5.965 2750 ---- ---- ---- ---- 5.852 -.300 6.152 2775 ---- ---- ---- ---- 6.037 -.305 6.342 2800 ---- ---- ---- ---- 6.225 -.309 6.534 2825 ---- ---- ---- ---- 6.414 -.313 6.727 2850 ---- ---- ---- ---- 6.605 -.317 6.922 2875 ---- ---- ---- ---- 6.798 -.321 7.119 2900 ---- ---- ---- ---- 6.993 -.324 7.317 2925 ---- ---- ---- ---- 7.188 -.328 7.516 2950 ---- ---- ---- ---- 7.386 -.331 7.717 2975 ---- ---- ---- ---- 7.584 -.335 7.919 3000 ---- ---- ---- ---- 7.784 -.339 8.123 3025 ---- ---- ---- ---- 7.985 -.342 8.327 3050 ---- ---- ---- ---- 8.188 -.345 8.533 3075 ---- ---- ---- ---- 8.391 -.349 8.740 3100 ---- ---- ---- ---- 8.596 -.352 8.948 3125 ---- ---- ---- ---- 8.802 -.354 9.156 3150 ---- ---- ---- ---- 9.009 -.357 9.366 3175 ---- ---- ---- ---- 9.216 -.361 9.577 3200 ---- ---- ---- ---- 9.425 -.364 9.789 3225 ---- ---- ---- ---- 9.635 -.366 10.001 3250 ---- ---- ---- ---- 9.845 -.370 10.215 3275 ---- ---- ---- ---- 10.057 -.372 10.429 3300 ---- ---- ---- ---- 10.269 -.375 10.644 3325 ---- ---- ---- ---- 10.482 -.377 10.859 3350 ---- ---- ---- ---- 10.695 -.380 11.075 3375 ---- ---- ---- ---- 10.909 -.383 11.292 3400 ---- ---- ---- ---- 11.124 -.385 11.509 3425 ---- ---- ---- ---- 11.340 -.387 11.727 3450 ---- ---- ---- ---- 11.556 -.390 11.946 3475 ---- ---- ---- ---- 11.773 -.392 12.165 3500 ---- ---- ---- ---- 11.990 -.395 12.385 3525 ---- ---- ---- ---- 12.207 -.397 12.604 3550 ---- ---- ---- ---- 12.425 -.400 12.825 3575 ---- ---- ---- ---- 12.644 -.402 13.046 3600 ---- ---- ---- ---- 12.863 -.404 13.267 3625 ---- ---- ---- ---- 13.082 -.406 13.488 3650 ---- ---- ---- ---- 13.302 -.408 13.710 3675 ---- ---- ---- ---- 13.522 -.411 13.933 3700 ---- ---- ---- ---- 13.743 -.412 14.155 3725 ---- ---- ---- ---- 13.963 -.415 14.378 3750 ---- ---- ---- ---- 14.185 -.416 14.601 3775 ---- ---- ---- ---- 14.406 -.419 14.825 3800 ---- ---- ---- ---- 14.628 -.421 15.049 3825 ---- ---- ---- ---- 14.851 -.423 15.274 3850 ---- ---- ---- ---- 15.074 -.424 15.498 3875 ---- ---- ---- ---- 15.297 -.427 15.724 3900 ---- ---- ---- ---- 15.521 -.428 15.949 3925 ---- ---- ---- ---- 15.745 -.430 16.175 3950 ---- ---- ---- ---- 15.969 -.432 16.401 3975 ---- ---- ---- ---- 16.194 -.434 16.628 4000 ---- ---- ---- ---- 16.419 -.436 16.855 4025 ---- ---- ---- ---- 16.645 -.438 17.083 4050 ---- ---- ---- ---- 16.871 -.440 17.311 4075 ---- ---- ---- ---- 17.098 -.441 17.539 4100 ---- ---- ---- ---- 17.325 -.443 17.768 4125 ---- ---- ---- ---- 17.553 -.444 17.997 925 ---- ---- ---- ---- .319 -.024 .343 950 ---- ---- ---- ---- .337 -.025 .362 975 ---- ---- ---- ---- .354 -.027 .381 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .525 -.034 .559 1025 ---- ---- ---- ---- .548 -.035 .583 1050 ---- ---- ---- ---- .570 -.037 .607 1075 ---- ---- ---- ---- .592 -.039 .631 1100 ---- ---- ---- ---- .615 -.040 .655 1125 ---- ---- ---- ---- .638 -.041 .679 1150 ---- ---- ---- ---- .660 -.044 .704 1175 ---- ---- ---- ---- .683 -.046 .729 1200 ---- ---- ---- ---- .706 -.048 .754 1225 ---- ---- ---- ---- .730 -.049 .779 1250 ---- ---- ---- ---- .754 -.051 .805 1275 ---- ---- ---- ---- .778 -.053 .831 1300 ---- ---- ---- ---- .803 -.055 .858 1325 ---- ---- ---- ---- .828 -.058 .886 1350 ---- ---- ---- ---- .854 -.060 .914 1375 ---- ---- ---- ---- .881 -.062 .943 1400 ---- ---- ---- ---- .908 -.065 .973 1425 ---- ---- ---- ---- .937 -.066 1.003 1450 ---- ---- ---- ---- .966 -.069 1.035 1475 ---- ---- ---- ---- .996 -.072 1.068 1500 ---- ---- ---- ---- 1.028 -.074 1.102 1525 ---- ---- ---- ---- 1.060 -.077 1.137 1550 ---- ---- ---- ---- 1.094 -.080 1.174 1575 ---- ---- ---- ---- 1.129 -.083 1.212 1600 ---- ---- ---- ---- 1.166 -.086 1.252 1625 ---- ---- ---- ---- 1.205 -.088 1.293 1650 ---- ---- ---- ---- 1.245 -.092 1.337 1675 ---- ---- ---- ---- 1.287 -.095 1.382 1700 ---- ---- ---- ---- 1.332 -.098 1.430 1725 ---- ---- ---- ---- 1.378 -.102 1.480 1750 ---- ---- ---- ---- 1.427 -.106 1.533 1775 ---- ---- ---- ---- 1.478 -.110 1.588 1800 ---- ---- ---- ---- 1.532 -.113 1.645 1825 ---- ---- ---- ---- 1.588 -.117 1.705 1850 ---- ---- ---- ---- 1.647 -.121 1.768 1875 ---- ---- ---- ---- 1.709 -.125 1.834 1900 ---- ---- ---- ---- 1.773 -.129 1.902 1925 ---- ---- ---- ---- 1.840 -.134 1.974 1950 ---- ---- ---- ---- 1.910 -.138 2.048 1975 ---- ---- ---- ---- 1.984 -.142 2.126 2000 ---- ---- ---- ---- 2.060 -.147 2.207 2025 ---- ---- ---- ---- 2.139 -.152 2.291 2050 ---- ---- ---- ---- 2.222 -.157 2.379 2075 ---- ---- ---- ---- 2.308 -.162 2.470 2100 ---- ---- ---- ---- 2.399 -.166 2.565 2125 ---- ---- ---- ---- 2.493 -.171 2.664 2150 ---- ---- ---- ---- 2.591 -.176 2.767 2175 ---- ---- ---- ---- 2.694 -.181 2.875 2200 ---- ---- ---- ---- 2.801 -.187 2.988 2225 ---- ---- ---- ---- 2.914 -.191 3.105 2250 ---- ---- ---- ---- 3.031 -.196 3.227 2275 ---- ---- ---- ---- 3.152 -.202 3.354 2300 ---- ---- ---- ---- 3.278 -.207 3.485 2325 ---- ---- ---- ---- 3.408 -.212 3.620 2350 ---- ---- ---- ---- 3.541 -.217 3.758 2375 ---- ---- ---- ---- 3.679 -.222 3.901 2400 ---- ---- ---- ---- 3.821 -.226 4.047 2425 ---- ---- ---- ---- 3.966 -.232 4.198 2450 ---- ---- ---- ---- 4.115 -.237 4.352 2475 ---- ---- ---- ---- 4.268 -.241 4.509 2500 ---- ---- ---- ---- 4.424 -.246 4.670 2525 ---- ---- ---- ---- 4.584 -.251 4.835 2550 ---- ---- ---- ---- 4.748 -.255 5.003 2575 ---- ---- ---- ---- 4.914 -.260 5.174 2600 ---- ---- ---- ---- 5.084 -.265 5.349 2625 ---- ---- ---- ---- 5.257 -.269 5.526 2650 ---- ---- ---- ---- 5.433 -.273 5.706 2675 ---- ---- ---- ---- 5.611 -.277 5.888 2700 ---- ---- ---- ---- 5.792 -.281 6.073 2725 ---- ---- ---- ---- 5.975 -.285 6.260 2750 ---- ---- ---- ---- 6.160 -.289 6.449 2775 ---- ---- ---- ---- 6.347 -.293 6.640 2800 ---- ---- ---- ---- 6.536 -.297 6.833 2825 ---- ---- ---- ---- 6.727 -.300 7.027 2850 ---- ---- ---- ---- 6.920 -.303 7.223 2875 ---- ---- ---- ---- 7.114 -.307 7.421 2900 ---- ---- ---- ---- 7.309 -.311 7.620 2925 ---- ---- ---- ---- 7.507 -.313 7.820 2950 ---- ---- ---- ---- 7.705 -.317 8.022 2975 ---- ---- ---- ---- 7.905 -.320 8.225 3000 ---- ---- ---- ---- 8.106 -.323 8.429 3025 ---- ---- ---- ---- 8.308 -.327 8.635 3050 ---- ---- ---- ---- 8.512 -.329 8.841 3075 ---- ---- ---- ---- 8.717 -.332 9.049 3100 ---- ---- ---- ---- 8.922 -.336 9.258 3125 ---- ---- ---- ---- 9.129 -.338 9.467 3150 ---- ---- ---- ---- 9.337 -.341 9.678 3175 ---- ---- ---- ---- 9.546 -.343 9.889 3200 ---- ---- ---- ---- 9.755 -.347 10.102 3225 ---- ---- ---- ---- 9.966 -.349 10.315 3250 ---- ---- ---- ---- 10.177 -.352 10.529 3275 ---- ---- ---- ---- 10.389 -.354 10.743 3300 ---- ---- ---- ---- 10.602 -.357 10.959 3325 ---- ---- ---- ---- 10.816 -.359 11.175 3350 ---- ---- ---- ---- 11.030 -.361 11.391 3375 ---- ---- ---- ---- 11.245 -.364 11.609 3400 ---- ---- ---- ---- 11.460 -.366 11.826 3425 ---- ---- ---- ---- 11.676 -.369 12.045 3450 ---- ---- ---- ---- 11.893 -.371 12.264 3475 ---- ---- ---- ---- 12.110 -.373 12.483 3500 ---- ---- ---- ---- 12.328 -.375 12.703 3525 ---- ---- ---- ---- 12.546 -.377 12.923 3550 ---- ---- ---- ---- 12.765 -.379 13.144 3575 ---- ---- ---- ---- 12.984 -.381 13.365 3600 ---- ---- ---- ---- 13.203 -.383 13.586 3625 ---- ---- ---- ---- 13.423 -.385 13.808 3650 ---- ---- ---- ---- 13.643 -.387 14.030 3675 ---- ---- ---- ---- 13.863 -.389 14.252 3700 ---- ---- ---- ---- 14.084 -.391 14.475 3725 ---- ---- ---- ---- 14.305 -.393 14.698 3750 ---- ---- ---- ---- 14.526 -.395 14.921 3775 ---- ---- ---- ---- 14.748 -.397 15.145 3800 ---- ---- ---- ---- 14.970 -.398 15.368 3825 ---- ---- ---- ---- 15.192 -.401 15.593 3850 ---- ---- ---- ---- 15.415 -.402 15.817 3875 ---- ---- ---- ---- 15.638 -.404 16.042 3900 ---- ---- ---- ---- 15.861 -.406 16.267 3925 ---- ---- ---- ---- 16.085 -.408 16.493 3950 ---- ---- ---- ---- 16.309 -.410 16.719 3975 ---- ---- ---- ---- 16.534 -.411 16.945 4000 ---- ---- ---- ---- 16.759 -.413 17.172 4025 ---- ---- ---- ---- 16.984 -.415 17.399 4050 ---- ---- ---- ---- 17.210 -.416 17.626 4075 ---- ---- ---- ---- 17.436 -.418 17.854 4100 ---- ---- ---- ---- 17.663 -.419 18.082 4125 ---- ---- ---- ---- 17.890 -.421 18.311 925 ---- ---- ---- ---- .459 -.029 .488 950 ---- ---- ---- ---- .481 -.030 .511 975 ---- ---- ---- ---- .503 -.032 .535 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .793 -.039 .832 1050 ---- ---- ---- ---- .821 -.041 .862 1075 ---- ---- ---- ---- .849 -.042 .891 1100 ---- ---- ---- ---- .876 -.045 .921 1125 ---- ---- ---- ---- .904 -.046 .950 1150 ---- ---- ---- ---- .931 -.048 .979 1175 ---- ---- ---- ---- .959 -.050 1.009 1200 ---- ---- ---- ---- .986 -.052 1.038 1225 ---- ---- ---- ---- 1.013 -.054 1.067 1250 ---- ---- ---- ---- 1.040 -.056 1.096 1275 ---- ---- ---- ---- 1.068 -.057 1.125 1300 ---- ---- ---- ---- 1.095 -.059 1.154 1325 ---- ---- ---- ---- 1.123 -.061 1.184 1350 ---- ---- ---- ---- 1.151 -.063 1.214 1375 ---- ---- ---- ---- 1.180 -.065 1.245 1400 ---- ---- ---- ---- 1.209 -.067 1.276 1425 ---- ---- ---- ---- 1.239 -.069 1.308 1450 ---- ---- ---- ---- 1.269 -.072 1.341 1475 ---- ---- ---- ---- 1.300 -.074 1.374 1500 ---- ---- ---- ---- 1.332 -.076 1.408 1525 ---- ---- ---- ---- 1.365 -.078 1.443 1550 ---- ---- ---- ---- 1.398 -.082 1.480 1575 ---- ---- ---- ---- 1.433 -.084 1.517 1600 ---- ---- ---- ---- 1.469 -.087 1.556 1625 ---- ---- ---- ---- 1.507 -.089 1.596 1650 ---- ---- ---- ---- 1.546 -.092 1.638 1675 ---- ---- ---- ---- 1.587 -.095 1.682 1700 ---- ---- ---- ---- 1.629 -.098 1.727 1725 ---- ---- ---- ---- 1.673 -.101 1.774 1750 ---- ---- ---- ---- 1.720 -.104 1.824 1775 ---- ---- ---- ---- 1.768 -.107 1.875 1800 ---- ---- ---- ---- 1.819 -.110 1.929 1825 ---- ---- ---- ---- 1.872 -.114 1.986 1850 ---- ---- ---- ---- 1.927 -.118 2.045 1875 ---- ---- ---- ---- 1.985 -.121 2.106 1900 ---- ---- ---- ---- 2.046 -.124 2.170 1925 ---- ---- ---- ---- 2.109 -.128 2.237 1950 ---- ---- ---- ---- 2.175 -.132 2.307 1975 ---- ---- ---- ---- 2.244 -.136 2.380 2000 ---- ---- ---- ---- 2.316 -.140 2.456 2025 ---- ---- ---- ---- 2.391 -.144 2.535 2050 ---- ---- ---- ---- 2.469 -.147 2.616 2075 ---- ---- ---- ---- 2.550 -.151 2.701 2100 ---- ---- ---- ---- 2.634 -.156 2.790 2125 ---- ---- ---- ---- 2.721 -.160 2.881 2150 ---- ---- ---- ---- 2.812 -.165 2.977 2175 ---- ---- ---- ---- 2.907 -.169 3.076 2200 ---- ---- ---- ---- 3.005 -.174 3.179 2225 ---- ---- ---- ---- 3.108 -.178 3.286 2250 ---- ---- ---- ---- 3.216 -.182 3.398 2275 ---- ---- ---- ---- 3.329 -.186 3.515 2300 ---- ---- ---- ---- 3.446 -.191 3.637 2325 ---- ---- ---- ---- 3.568 -.195 3.763 2350 ---- ---- ---- ---- 3.694 -.200 3.894 2375 ---- ---- ---- ---- 3.825 -.204 4.029 2400 ---- ---- ---- ---- 3.960 -.209 4.169 2425 ---- ---- ---- ---- 4.098 -.214 4.312 2450 ---- ---- ---- ---- 4.241 -.218 4.459 2475 ---- ---- ---- ---- 4.387 -.222 4.609 2500 ---- ---- ---- ---- 4.537 -.227 4.764 2525 ---- ---- ---- ---- 4.691 -.231 4.922 2550 ---- ---- ---- ---- 4.849 -.234 5.083 2575 ---- ---- ---- ---- 5.010 -.238 5.248 2600 ---- ---- ---- ---- 5.174 -.243 5.417 2625 ---- ---- ---- ---- 5.342 -.247 5.589 2650 ---- ---- ---- ---- 5.513 -.251 5.764 2675 ---- ---- ---- ---- 5.688 -.254 5.942 2700 ---- ---- ---- ---- 5.865 -.258 6.123 2725 ---- ---- ---- ---- 6.045 -.261 6.306 2750 ---- ---- ---- ---- 6.227 -.265 6.492 2775 ---- ---- ---- ---- 6.412 -.269 6.681 2800 ---- ---- ---- ---- 6.599 -.272 6.871 2825 ---- ---- ---- ---- 6.788 -.275 7.063 2850 ---- ---- ---- ---- 6.978 -.279 7.257 2875 ---- ---- ---- ---- 7.171 -.282 7.453 2900 ---- ---- ---- ---- 7.365 -.285 7.650 2925 ---- ---- ---- ---- 7.561 -.288 7.849 2950 ---- ---- ---- ---- 7.759 -.291 8.050 2975 ---- ---- ---- ---- 7.958 -.293 8.251 3000 ---- ---- ---- ---- 8.158 -.297 8.455 3025 ---- ---- ---- ---- 8.359 -.300 8.659 3050 ---- ---- ---- ---- 8.562 -.303 8.865 3075 ---- ---- ---- ---- 8.766 -.305 9.071 3100 ---- ---- ---- ---- 8.971 -.308 9.279 3125 ---- ---- ---- ---- 9.177 -.311 9.488 3150 ---- ---- ---- ---- 9.385 -.312 9.697 3175 ---- ---- ---- ---- 9.592 -.316 9.908 3200 ---- ---- ---- ---- 9.801 -.318 10.119 3225 ---- ---- ---- ---- 10.011 -.320 10.331 3250 ---- ---- ---- ---- 10.221 -.323 10.544 3275 ---- ---- ---- ---- 10.432 -.325 10.757 3300 ---- ---- ---- ---- 10.644 -.327 10.971 3325 ---- ---- ---- ---- 10.856 -.330 11.186 3350 ---- ---- ---- ---- 11.070 -.331 11.401 3375 ---- ---- ---- ---- 11.284 -.333 11.617 3400 ---- ---- ---- ---- 11.498 -.336 11.834 3425 ---- ---- ---- ---- 11.713 -.338 12.051 3450 ---- ---- ---- ---- 11.929 -.340 12.269 3475 ---- ---- ---- ---- 12.146 -.342 12.488 3500 ---- ---- ---- ---- 12.363 -.344 12.707 3525 ---- ---- ---- ---- 12.581 -.346 12.927 3550 ---- ---- ---- ---- 12.800 -.348 13.148 3575 ---- ---- ---- ---- 13.019 -.350 13.369 3600 ---- ---- ---- ---- 13.239 -.352 13.591 3625 ---- ---- ---- ---- 13.460 -.353 13.813 3650 ---- ---- ---- ---- 13.681 -.355 14.036 3675 ---- ---- ---- ---- 13.903 -.356 14.259 3700 ---- ---- ---- ---- 14.125 -.359 14.484 3725 ---- ---- ---- ---- 14.348 -.360 14.708 3750 ---- ---- ---- ---- 14.572 -.362 14.934 3775 ---- ---- ---- ---- 14.797 -.363 15.160 3800 ---- ---- ---- ---- 15.021 -.365 15.386 3825 ---- ---- ---- ---- 15.247 -.367 15.614 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .941 -.042 .983 1050 ---- ---- ---- ---- .972 -.044 1.016 1075 ---- ---- ---- ---- 1.003 -.045 1.048 1100 ---- ---- ---- ---- 1.033 -.047 1.080 1125 ---- ---- ---- ---- 1.063 -.049 1.112 1150 ---- ---- ---- ---- 1.093 -.050 1.143 1175 ---- ---- ---- ---- 1.123 -.052 1.175 1200 ---- ---- ---- ---- 1.152 -.054 1.206 1225 ---- ---- ---- ---- 1.181 -.056 1.237 1250 ---- ---- ---- ---- 1.210 -.058 1.268 1275 ---- ---- ---- ---- 1.240 -.059 1.299 1300 ---- ---- ---- ---- 1.269 -.062 1.331 1325 ---- ---- ---- ---- 1.299 -.063 1.362 1350 ---- ---- ---- ---- 1.329 -.065 1.394 1375 ---- ---- ---- ---- 1.359 -.068 1.427 1400 ---- ---- ---- ---- 1.390 -.069 1.459 1425 ---- ---- ---- ---- 1.421 -.072 1.493 1450 ---- ---- ---- ---- 1.453 -.074 1.527 1475 ---- ---- ---- ---- 1.485 -.077 1.562 1500 ---- ---- ---- ---- 1.519 -.079 1.598 1525 ---- ---- ---- ---- 1.553 -.081 1.634 1550 ---- ---- ---- ---- 1.588 -.084 1.672 1575 ---- ---- ---- ---- 1.625 -.086 1.711 1600 ---- ---- ---- ---- 1.662 -.089 1.751 1625 ---- ---- ---- ---- 1.701 -.092 1.793 1650 ---- ---- ---- ---- 1.742 -.094 1.836 1675 ---- ---- ---- ---- 1.784 -.097 1.881 1700 ---- ---- ---- ---- 1.828 -.099 1.927 1725 ---- ---- ---- ---- 1.874 -.102 1.976 1750 ---- ---- ---- ---- 1.921 -.106 2.027 1775 ---- ---- ---- ---- 1.972 -.108 2.080 1800 ---- ---- ---- ---- 2.024 -.112 2.136 1825 ---- ---- ---- ---- 2.079 -.114 2.193 1850 ---- ---- ---- ---- 2.136 -.118 2.254 1875 ---- ---- ---- ---- 2.195 -.122 2.317 1900 ---- ---- ---- ---- 2.258 -.125 2.383 1925 ---- ---- ---- ---- 2.323 -.128 2.451 1950 ---- ---- ---- ---- 2.390 -.132 2.522 1975 ---- ---- ---- ---- 2.461 -.136 2.597 2000 ---- ---- ---- ---- 2.534 -.140 2.674 2025 ---- ---- ---- ---- 2.611 -.143 2.754 2050 ---- ---- ---- ---- 2.690 -.148 2.838 2075 ---- ---- ---- ---- 2.773 -.151 2.924 2100 ---- ---- ---- ---- 2.859 -.155 3.014 2125 ---- ---- ---- ---- 2.948 -.159 3.107 2150 ---- ---- ---- ---- 3.040 -.163 3.203 2175 ---- ---- ---- ---- 3.137 -.167 3.304 2200 ---- ---- ---- ---- 3.237 -.171 3.408 2225 ---- ---- ---- ---- 3.342 -.175 3.517 2250 ---- ---- ---- ---- 3.451 -.180 3.631 2275 ---- ---- ---- ---- 3.566 -.183 3.749 2300 ---- ---- ---- ---- 3.685 -.188 3.873 2325 ---- ---- ---- ---- 3.809 -.192 4.001 2350 ---- ---- ---- ---- 3.937 -.196 4.133 2375 ---- ---- ---- ---- 4.070 -.200 4.270 2400 ---- ---- ---- ---- 4.207 -.204 4.411 2425 ---- ---- ---- ---- 4.347 -.209 4.556 2450 ---- ---- ---- ---- 4.492 -.212 4.704 2475 ---- ---- ---- ---- 4.640 -.217 4.857 2500 ---- ---- ---- ---- 4.792 -.221 5.013 2525 ---- ---- ---- ---- 4.948 -.224 5.172 2550 ---- ---- ---- ---- 5.107 -.228 5.335 2575 ---- ---- ---- ---- 5.270 -.232 5.502 2600 ---- ---- ---- ---- 5.436 -.236 5.672 2625 ---- ---- ---- ---- 5.606 -.240 5.846 2650 ---- ---- ---- ---- 5.780 -.242 6.022 2675 ---- ---- ---- ---- 5.956 -.246 6.202 2700 ---- ---- ---- ---- 6.135 -.250 6.385 2725 ---- ---- ---- ---- 6.317 -.253 6.570 2750 ---- ---- ---- ---- 6.501 -.257 6.758 2775 ---- ---- ---- ---- 6.688 -.259 6.947 2800 ---- ---- ---- ---- 6.876 -.263 7.139 2825 ---- ---- ---- ---- 7.067 -.266 7.333 2850 ---- ---- ---- ---- 7.259 -.269 7.528 2875 ---- ---- ---- ---- 7.453 -.272 7.725 2900 ---- ---- ---- ---- 7.649 -.275 7.924 2925 ---- ---- ---- ---- 7.847 -.277 8.124 2950 ---- ---- ---- ---- 8.046 -.280 8.326 2975 ---- ---- ---- ---- 8.246 -.283 8.529 3000 ---- ---- ---- ---- 8.448 -.286 8.734 3025 ---- ---- ---- ---- 8.651 -.288 8.939 3050 ---- ---- ---- ---- 8.855 -.291 9.146 3075 ---- ---- ---- ---- 9.061 -.293 9.354 3100 ---- ---- ---- ---- 9.267 -.296 9.563 3125 ---- ---- ---- ---- 9.475 -.298 9.773 3150 ---- ---- ---- ---- 9.683 -.300 9.983 3175 ---- ---- ---- ---- 9.892 -.303 10.195 3200 ---- ---- ---- ---- 10.102 -.305 10.407 3225 ---- ---- ---- ---- 10.313 -.307 10.620 3250 ---- ---- ---- ---- 10.524 -.310 10.834 3275 ---- ---- ---- ---- 10.736 -.312 11.048 3300 ---- ---- ---- ---- 10.949 -.314 11.263 3325 ---- ---- ---- ---- 11.163 -.315 11.478 3350 ---- ---- ---- ---- 11.377 -.318 11.695 3375 ---- ---- ---- ---- 11.592 -.319 11.911 3400 ---- ---- ---- ---- 11.807 -.322 12.129 3425 ---- ---- ---- ---- 12.023 -.324 12.347 3450 ---- ---- ---- ---- 12.240 -.326 12.566 3475 ---- ---- ---- ---- 12.458 -.327 12.785 3500 ---- ---- ---- ---- 12.676 -.329 13.005 3525 ---- ---- ---- ---- 12.895 -.331 13.226 3550 ---- ---- ---- ---- 13.114 -.333 13.447 3575 ---- ---- ---- ---- 13.334 -.335 13.669 3600 ---- ---- ---- ---- 13.555 -.336 13.891 3625 ---- ---- ---- ---- 13.776 -.338 14.114 3650 ---- ---- ---- ---- 13.998 -.340 14.338 3675 ---- ---- ---- ---- 14.221 -.341 14.562 3700 ---- ---- ---- ---- 14.444 -.343 14.787 3725 ---- ---- ---- ---- 14.668 -.344 15.012 3750 ---- ---- ---- ---- 14.892 -.346 15.238 3775 ---- ---- ---- ---- 15.117 -.348 15.465 3800 ---- ---- ---- ---- 15.343 -.349 15.692 3825 ---- ---- ---- ---- 15.569 -.350 15.919 3850 ---- ---- ---- ---- 15.796 -.352 16.148 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.180 -.045 1.225 1050 ---- ---- ---- ---- 1.215 -.047 1.262 1075 ---- ---- ---- ---- 1.250 -.048 1.298 1100 ---- ---- ---- ---- 1.285 -.050 1.335 1125 ---- ---- ---- ---- 1.319 -.052 1.371 1150 ---- ---- ---- ---- 1.353 -.053 1.406 1175 ---- ---- ---- ---- 1.386 -.055 1.441 1200 ---- ---- ---- ---- 1.419 -.057 1.476 1225 ---- ---- ---- ---- 1.452 -.059 1.511 1250 ---- ---- ---- ---- 1.484 -.061 1.545 1275 ---- ---- ---- ---- 1.516 -.063 1.579 1300 ---- ---- ---- ---- 1.549 -.064 1.613 1325 ---- ---- ---- ---- 1.581 -.066 1.647 1350 ---- ---- ---- ---- 1.613 -.069 1.682 1375 ---- ---- ---- ---- 1.646 -.070 1.716 1400 ---- ---- ---- ---- 1.679 -.072 1.751 1425 ---- ---- ---- ---- 1.712 -.075 1.787 1450 ---- ---- ---- ---- 1.746 -.077 1.823 1475 ---- ---- ---- ---- 1.780 -.079 1.859 1500 ---- ---- ---- ---- 1.815 -.082 1.897 1525 ---- ---- ---- ---- 1.851 -.084 1.935 1550 ---- ---- ---- ---- 1.888 -.086 1.974 1575 ---- ---- ---- ---- 1.926 -.088 2.014 1600 ---- ---- ---- ---- 1.965 -.091 2.056 1625 ---- ---- ---- ---- 2.005 -.093 2.098 1650 ---- ---- ---- ---- 2.046 -.096 2.142 1675 ---- ---- ---- ---- 2.089 -.099 2.188 1700 ---- ---- ---- ---- 2.134 -.102 2.236 1725 ---- ---- ---- ---- 2.181 -.104 2.285 1750 ---- ---- ---- ---- 2.229 -.107 2.336 1775 ---- ---- ---- ---- 2.280 -.110 2.390 1800 ---- ---- ---- ---- 2.333 -.113 2.446 1825 ---- ---- ---- ---- 2.388 -.116 2.504 1850 ---- ---- ---- ---- 2.446 -.119 2.565 1875 ---- ---- ---- ---- 2.506 -.122 2.628 1900 ---- ---- ---- ---- 2.569 -.125 2.694 1925 ---- ---- ---- ---- 2.634 -.129 2.763 1950 ---- ---- ---- ---- 2.702 -.132 2.834 1975 ---- ---- ---- ---- 2.773 -.136 2.909 2000 ---- ---- ---- ---- 2.847 -.139 2.986 2025 ---- ---- ---- ---- 2.924 -.143 3.067 2050 ---- ---- ---- ---- 3.004 -.146 3.150 2075 ---- ---- ---- ---- 3.087 -.150 3.237 2100 ---- ---- ---- ---- 3.173 -.153 3.326 2125 ---- ---- ---- ---- 3.262 -.157 3.419 2150 ---- ---- ---- ---- 3.355 -.161 3.516 2175 ---- ---- ---- ---- 3.451 -.165 3.616 2200 ---- ---- ---- ---- 3.551 -.168 3.719 2225 ---- ---- ---- ---- 3.655 -.172 3.827 2250 ---- ---- ---- ---- 3.764 -.176 3.940 2275 ---- ---- ---- ---- 3.877 -.180 4.057 2300 ---- ---- ---- ---- 3.995 -.184 4.179 2325 ---- ---- ---- ---- 4.119 -.187 4.306 2350 ---- ---- ---- ---- 4.247 -.191 4.438 2375 ---- ---- ---- ---- 4.379 -.195 4.574 2400 ---- ---- ---- ---- 4.516 -.199 4.715 2425 ---- ---- ---- ---- 4.657 -.203 4.860 2450 ---- ---- ---- ---- 4.802 -.206 5.008 2475 ---- ---- ---- ---- 4.951 -.210 5.161 2500 ---- ---- ---- ---- 5.103 -.214 5.317 2525 ---- ---- ---- ---- 5.259 -.218 5.477 2550 ---- ---- ---- ---- 5.419 -.221 5.640 2575 ---- ---- ---- ---- 5.583 -.224 5.807 2600 ---- ---- ---- ---- 5.750 -.227 5.977 2625 ---- ---- ---- ---- 5.920 -.231 6.151 2650 ---- ---- ---- ---- 6.094 -.235 6.329 2675 ---- ---- ---- ---- 6.271 -.238 6.509 2700 ---- ---- ---- ---- 6.452 -.240 6.692 2725 ---- ---- ---- ---- 6.635 -.244 6.879 2750 ---- ---- ---- ---- 6.821 -.246 7.067 2775 ---- ---- ---- ---- 7.009 -.250 7.259 2800 ---- ---- ---- ---- 7.199 -.253 7.452 2825 ---- ---- ---- ---- 7.392 -.255 7.647 2850 ---- ---- ---- ---- 7.586 -.258 7.844 2875 ---- ---- ---- ---- 7.782 -.261 8.043 2900 ---- ---- ---- ---- 7.980 -.263 8.243 2925 ---- ---- ---- ---- 8.179 -.266 8.445 2950 ---- ---- ---- ---- 8.380 -.269 8.649 2975 ---- ---- ---- ---- 8.583 -.271 8.854 3000 ---- ---- ---- ---- 8.786 -.274 9.060 3025 ---- ---- ---- ---- 8.991 -.276 9.267 3050 ---- ---- ---- ---- 9.198 -.278 9.476 3075 ---- ---- ---- ---- 9.405 -.280 9.685 3100 ---- ---- ---- ---- 9.613 -.283 9.896 3125 ---- ---- ---- ---- 9.823 -.284 10.107 3150 ---- ---- ---- ---- 10.033 -.287 10.320 3175 ---- ---- ---- ---- 10.244 -.289 10.533 3200 ---- ---- ---- ---- 10.456 -.291 10.747 3225 ---- ---- ---- ---- 10.669 -.293 10.962 3250 ---- ---- ---- ---- 10.882 -.295 11.177 3275 ---- ---- ---- ---- 11.096 -.297 11.393 3300 ---- ---- ---- ---- 11.311 -.299 11.610 3325 ---- ---- ---- ---- 11.526 -.301 11.827 3350 ---- ---- ---- ---- 11.742 -.303 12.045 3375 ---- ---- ---- ---- 11.959 -.304 12.263 3400 ---- ---- ---- ---- 12.176 -.306 12.482 3425 ---- ---- ---- ---- 12.393 -.308 12.701 3450 ---- ---- ---- ---- 12.612 -.309 12.921 3475 ---- ---- ---- ---- 12.831 -.311 13.142 3500 ---- ---- ---- ---- 13.050 -.313 13.363 3525 ---- ---- ---- ---- 13.270 -.315 13.585 3550 ---- ---- ---- ---- 13.491 -.316 13.807 3575 ---- ---- ---- ---- 13.713 -.317 14.030 3600 ---- ---- ---- ---- 13.935 -.319 14.254 3625 ---- ---- ---- ---- 14.157 -.321 14.478 3650 ---- ---- ---- ---- 14.380 -.323 14.703 3675 ---- ---- ---- ---- 14.604 -.324 14.928 3700 ---- ---- ---- ---- 14.829 -.325 15.154 3725 ---- ---- ---- ---- 15.054 -.326 15.380 3750 ---- ---- ---- ---- 15.279 -.328 15.607 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.709 -.066 1.775 1325 ---- ---- ---- ---- 1.746 -.067 1.813 1350 ---- ---- ---- ---- 1.781 -.070 1.851 1375 ---- ---- ---- ---- 1.817 -.072 1.889 1400 ---- ---- ---- ---- 1.852 -.074 1.926 1425 ---- ---- ---- ---- 1.888 -.076 1.964 1450 ---- ---- ---- ---- 1.923 -.078 2.001 1475 ---- ---- ---- ---- 1.959 -.080 2.039 1500 ---- ---- ---- ---- 1.995 -.083 2.078 1525 ---- ---- ---- ---- 2.032 -.084 2.116 1550 ---- ---- ---- ---- 2.069 -.087 2.156 1575 ---- ---- ---- ---- 2.107 -.089 2.196 1600 ---- ---- ---- ---- 2.145 -.092 2.237 1625 ---- ---- ---- ---- 2.185 -.095 2.280 1650 ---- ---- ---- ---- 2.227 -.096 2.323 1675 ---- ---- ---- ---- 2.269 -.099 2.368 1700 ---- ---- ---- ---- 2.313 -.102 2.415 1725 ---- ---- ---- ---- 2.359 -.105 2.464 1750 ---- ---- ---- ---- 2.408 -.107 2.515 1775 ---- ---- ---- ---- 2.458 -.110 2.568 1800 ---- ---- ---- ---- 2.511 -.113 2.624 1825 ---- ---- ---- ---- 2.566 -.116 2.682 1850 ---- ---- ---- ---- 2.625 -.118 2.743 1875 ---- ---- ---- ---- 2.685 -.122 2.807 1900 ---- ---- ---- ---- 2.749 -.125 2.874 1925 ---- ---- ---- ---- 2.815 -.128 2.943 1950 ---- ---- ---- ---- 2.885 -.131 3.016 1975 ---- ---- ---- ---- 2.957 -.134 3.091 2000 ---- ---- ---- ---- 3.032 -.138 3.170 2025 ---- ---- ---- ---- 3.110 -.141 3.251 2050 ---- ---- ---- ---- 3.191 -.145 3.336 2075 ---- ---- ---- ---- 3.276 -.148 3.424 2100 ---- ---- ---- ---- 3.363 -.152 3.515 2125 ---- ---- ---- ---- 3.454 -.155 3.609 2150 ---- ---- ---- ---- 3.547 -.159 3.706 2175 ---- ---- ---- ---- 3.644 -.163 3.807 2200 ---- ---- ---- ---- 3.745 -.166 3.911 2225 ---- ---- ---- ---- 3.850 -.170 4.020 2250 ---- ---- ---- ---- 3.960 -.173 4.133 2275 ---- ---- ---- ---- 4.074 -.177 4.251 2300 ---- ---- ---- ---- 4.194 -.180 4.374 2325 ---- ---- ---- ---- 4.318 -.184 4.502 2350 ---- ---- ---- ---- 4.448 -.187 4.635 2375 ---- ---- ---- ---- 4.581 -.192 4.773 2400 ---- ---- ---- ---- 4.720 -.195 4.915 2425 ---- ---- ---- ---- 4.862 -.199 5.061 2450 ---- ---- ---- ---- 5.008 -.202 5.210 2475 ---- ---- ---- ---- 5.158 -.206 5.364 2500 ---- ---- ---- ---- 5.312 -.209 5.521 2525 ---- ---- ---- ---- 5.470 -.212 5.682 2550 ---- ---- ---- ---- 5.631 -.216 5.847 2575 ---- ---- ---- ---- 5.796 -.219 6.015 2600 ---- ---- ---- ---- 5.964 -.222 6.186 2625 ---- ---- ---- ---- 6.136 -.226 6.362 2650 ---- ---- ---- ---- 6.312 -.228 6.540 2675 ---- ---- ---- ---- 6.491 -.231 6.722 2700 ---- ---- ---- ---- 6.672 -.235 6.907 2725 ---- ---- ---- ---- 6.857 -.237 7.094 2750 ---- ---- ---- ---- 7.044 -.240 7.284 2775 ---- ---- ---- ---- 7.234 -.243 7.477 2800 ---- ---- ---- ---- 7.426 -.245 7.671 2825 ---- ---- ---- ---- 7.620 -.248 7.868 2850 ---- ---- ---- ---- 7.815 -.251 8.066 2875 ---- ---- ---- ---- 8.013 -.253 8.266 2900 ---- ---- ---- ---- 8.212 -.256 8.468 2925 ---- ---- ---- ---- 8.413 -.258 8.671 2950 ---- ---- ---- ---- 8.615 -.261 8.876 2975 ---- ---- ---- ---- 8.819 -.263 9.082 3000 ---- ---- ---- ---- 9.024 -.265 9.289 3025 ---- ---- ---- ---- 9.230 -.267 9.497 3050 ---- ---- ---- ---- 9.438 -.269 9.707 3075 ---- ---- ---- ---- 9.646 -.272 9.918 3100 ---- ---- ---- ---- 9.856 -.273 10.129 3125 ---- ---- ---- ---- 10.067 -.275 10.342 3150 ---- ---- ---- ---- 10.278 -.278 10.556 3175 ---- ---- ---- ---- 10.490 -.280 10.770 3200 ---- ---- ---- ---- 10.703 -.282 10.985 3225 ---- ---- ---- ---- 10.917 -.283 11.200 3250 ---- ---- ---- ---- 11.132 -.285 11.417 3275 ---- ---- ---- ---- 11.347 -.287 11.634 3300 ---- ---- ---- ---- 11.562 -.289 11.851 3325 ---- ---- ---- ---- 11.779 -.290 12.069 3350 ---- ---- ---- ---- 11.995 -.293 12.288 3375 ---- ---- ---- ---- 12.213 -.294 12.507 3400 ---- ---- ---- ---- 12.431 -.296 12.727 3425 ---- ---- ---- ---- 12.650 -.297 12.947 3450 ---- ---- ---- ---- 12.869 -.299 13.168 3475 ---- ---- ---- ---- 13.089 -.300 13.389 3500 ---- ---- ---- ---- 13.309 -.302 13.611 3525 ---- ---- ---- ---- 13.530 -.304 13.834 3550 ---- ---- ---- ---- 13.752 -.305 14.057 3575 ---- ---- ---- ---- 13.974 -.306 14.280 3600 ---- ---- ---- ---- 14.197 -.308 14.505 3625 ---- ---- ---- ---- 14.420 -.309 14.729 3650 ---- ---- ---- ---- 14.644 -.311 14.955 3675 ---- ---- ---- ---- 14.869 -.312 15.181 3700 ---- ---- ---- ---- 15.094 -.313 15.407 3725 ---- ---- ---- ---- 15.320 -.314 15.634 3750 ---- ---- ---- ---- 15.546 -.316 15.862 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5569 1637 41568 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 8.520B ---- 8.485B 8.489 +.523 7.966 1575 ---- 8.266B ---- 8.231B 8.239 +.523 7.716 1600 ---- 8.021B ---- 7.981B 7.989 +.523 7.466 1625 ---- 7.767B ---- 7.734B 7.739 +.523 7.216 1650 ---- 7.517B ---- 7.498B 7.489 +.523 6.966 1675 ---- 7.272B ---- 7.238B 7.239 +.523 6.716 1700 ---- 7.018B ---- 6.983B 6.989 +.523 6.466 1725 ---- 6.773B ---- 6.746B 6.739 +.523 6.216 1750 ---- 6.519B ---- 6.507B 6.489 +.523 5.966 1775 ---- 6.269B ---- 6.257B 6.239 +.523 5.716 1800 ---- 6.020B ---- 6.008B 5.989 +.523 5.466 1825 ---- 5.770B ---- 5.758B 5.739 +.523 5.216 1850 ---- 5.520B ---- 5.499B 5.489 +.523 4.966 1875 ---- 5.271B ---- 5.259B 5.239 +.523 4.716 1900 ---- 5.021B ---- 5.009B 4.989 +.523 4.466 1925 ---- 4.771B ---- 4.760B 4.739 +.523 4.216 1950 ---- 4.522B ---- 4.510B 4.489 +.523 3.966 1955 ---- 4.472B ---- 4.460B 4.439 +.523 3.916 1960 ---- 4.422B ---- 4.410B 4.389 +.523 3.866 1965 ---- 4.372B ---- 4.360B 4.339 +.523 3.816 1970 ---- 4.322B ---- 4.310B 4.289 +.523 3.766 1975 ---- 4.272B ---- 4.260B 4.239 +.523 3.716 1980 ---- 4.222B ---- 4.211B 4.189 +.523 3.666 1985 ---- 4.172B ---- 4.161B 4.139 +.523 3.616 1990 ---- 4.123B ---- 4.111B 4.089 +.523 3.566 1995 ---- 4.073B ---- 4.061B 4.039 +.523 3.516 2000 ---- 4.023B ---- 4.011B 3.989 +.523 3.466 2005 ---- 3.973B ---- 3.961B 3.939 +.522 3.417 2010 ---- 3.923B ---- 3.911B 3.889 +.522 3.367 2015 ---- 3.873B ---- 3.861B 3.839 +.522 3.317 2020 ---- 3.823B ---- 3.811B 3.789 +.522 3.267 2025 ---- 3.773B ---- 3.744B 3.739 +.522 3.217 1 2030 ---- 3.723B ---- 3.711B 3.689 +.522 3.167 2035 ---- 3.673B ---- 3.662B 3.639 +.522 3.117 2040 ---- 3.623B ---- 3.612B 3.589 +.521 3.068 2045 ---- 3.574B ---- 3.562B 3.539 +.521 3.018 2050 ---- 3.524B ---- 3.512B 3.489 +.521 2.968 2055 ---- 3.474B ---- 3.462B 3.439 +.521 2.918 2060 ---- 3.424B ---- 3.412B 3.390 +.522 2.868 2065 ---- 3.374B ---- 3.362B 3.340 +.521 2.819 2070 ---- 3.324B ---- 3.312B 3.290 +.521 2.769 2075 ---- 3.274B ---- 3.250B 3.240 +.521 2.719 2080 ---- 3.224B ---- 3.213B 3.190 +.520 2.670 2085 ---- 3.175B ---- 3.161B 3.140 +.520 2.620 2090 ---- 3.125B ---- 3.111B 3.090 +.520 2.570 2095 ---- 3.075B ---- 3.061B 3.040 +.519 2.521 2100 ---- 3.025B ---- 3.013B 2.991 +.520 2.471 1 2105 ---- 2.975B ---- 2.951B 2.941 +.519 2.422 2110 ---- 2.925B ---- 2.912B 2.891 +.519 2.372 2115 ---- 2.876B ---- 2.862B 2.841 +.518 2.323 2120 ---- 2.826B ---- 2.812B 2.792 +.519 2.273 2125 ---- 2.776B ---- 2.751B 2.742 +.518 2.224 1 2130 ---- 2.726B ---- 2.702B 2.692 +.518 2.174 2135 ---- 2.677B ---- 2.652B 2.642 +.517 2.125 2140 ---- 2.627B ---- 2.615B 2.593 +.517 2.076 2145 ---- 2.577B ---- 2.564B 2.543 +.516 2.027 200 2150 ---- 2.528B ---- 2.514B 2.493 +.515 1.978 2155 ---- 2.478B ---- 2.453B 2.444 +.515 1.929 2160 ---- 2.429B ---- 2.415B 2.394 +.514 1.880 2165 ---- 2.379B ---- 2.367B 2.345 +.514 1.831 2170 ---- 2.330B ---- 2.318B 2.295 +.513 1.782 2175 ---- 2.280B ---- 2.268B 2.246 +.512 1.734 2180 ---- 2.231B ---- 2.219B 2.197 +.512 1.685 2185 ---- 2.182B ---- 2.170B 2.147 +.510 1.637 2190 ---- 2.132B ---- 2.106B 2.098 +.509 1.589 1 2195 ---- 2.083B ---- 2.057B 2.049 +.508 1.541 2200 ---- 2.034B ---- 2.022B 1.999 +.506 1.493 300 2205 ---- 1.985B ---- 1.973B 1.950 +.505 1.445 2210 ---- 1.936B ---- 1.924B 1.901 +.503 1.398 16 2215 ---- 1.887B ---- 1.874B 1.852 +.501 1.351 2220 ---- 1.839B ---- 1.827B 1.803 +.498 1.305 4 2225 ---- 1.790B ---- 1.762B 1.755 +.497 1.258 2 2230 ---- 1.742B ---- 1.714B 1.706 +.494 1.212 2235 ---- 1.696B ---- 1.679B 1.657 +.490 1.167 3 2240 ---- 1.648B ---- 1.631B 1.609 +.487 1.122 13 2245 ---- 1.598B ---- 1.569B 1.561 +.484 1.077 3 2250 1.474 1.602B 1.474 1.575B 1.513 +.479 1 1.034 5 2255 ---- 1.505B ---- 1.488B 1.466 +.476 .990 2260 ---- 1.457B ---- 1.441B 1.418 +.470 .948 4 2265 ---- 1.410B ---- 1.393B 1.371 +.465 .906 1 2270 ---- 1.363B ---- 1.345B 1.325 +.460 .865 2275 .958 1.365B .958 1.336B 1.278 +.453 1 .825 3 2280 ---- 1.271B ---- 1.255B 1.232 +.446 .786 7 2285 ---- 1.223B ---- 1.211B 1.187 +.440 .747 7 2290 ---- 1.178B ---- 1.158B 1.142 +.432 .710 2295 ---- 1.133B ---- 1.121B 1.098 +.424 .674 2300 ---- 1.136B ---- 1.136B 1.054 +.415 .639 1 2305 ---- 1.065B .546A .546A 1.011 +.406 .605 10 2310 ---- 1.021B .514A .514A .968 +.396 .572 6 2315 ---- .979B .484A .484A .926 +.386 .540 2320 ---- .939B .458A .458A .885 +.375 .510 12 2325 ---- .923B .431A .431A .844 +.363 .481 34 2330 ---- .869B .405A .405A .805 +.352 .453 8 12 2335 ---- .829B .378A .378A .767 +.341 .426 3 2340 ---- .790B .355A .355A .730 +.329 .401 2 2345 ---- .752B .333A .333A .693 +.317 .376 2350 ---- .728B .313A .313A .658 +.305 144 .353 217 206 2355 ---- .690B .292A .292A .624 +.292 .332 5 2360 ---- .656B .274A .274A .591 +.280 .311 2 2 2365 ---- .622B .255A .255A .559 +.267 .292 10 2370 ---- .592B .241A .241A .528 +.255 4 .273 3 2375 ---- .562B .224A .224A .499 +.243 .256 2380 ---- .529B .209A .209A .470 +.230 .240 2385 ---- .500B .196A .196A .442 +.217 .225 7 7 2390 .385 .473B .184A .436B .416 +.205 2 .211 2395 ---- .446B .172A .172A .391 +.193 .198 2 2400 .344 .426B .161A .385B .367 +.182 1 .185 2 171 2405 .161 .401B .153A .401B .344 +.170 1 .174 2410 ---- .379B .144A .144A .323 +.160 .163 2415 .344 .357B .135A .350B .303 +.150 5 .153 2420 .324 .336B .126A .328B .284 +.140 4 .144 2425 .129 .316B .119A .316B .267 +.132 3 .135 1 10 2430 ---- .297B .113A .113A .250 +.123 .127 2435 .268 .279B .106A .247B .234 +.114 8 .120 2440 ---- .262B .100A .100A .220 +.107 .113 2445 ---- ---- ---- .096A .206 ---- ---- 2450 ---- .231B .091A .091A .193 +.093 120 .100 11 2475 .101 .168B .071A .086A .140 +.064 10 .076 2500 .100 .123B .058A .123B .103 +.044 146 .059 1 3 2525 ---- .091B .046A .091B .077 +.030 .047 15 2550 ---- .068B .037A .068B .058 +.020 .038 2 2 2575 .042 .051B .030A .042 .045 +.014 1 .031 2 2600 .039 .040B .025A .040B .035 +.010 2 .025 3 2625 ---- .031B ---- .031B .028 +.007 .021 2650 ---- .025B ---- .025B .023 +.005 .018 2675 ---- .021B ---- .021B .019 +.003 .016 1 3 2700 .020 .020 .015A .015A .016 +.002 25 .014 1 2725 ---- .013B ---- .013B .013 +.001 .012 2750 .011 .011 .011 .011 .012 +.001 5 .011 2775 ---- ---- ---- ---- .010 +.001 .009 2800 ---- ---- ---- ---- .009 +.001 .008 2825 ---- ---- ---- ---- .008 UNCH .008 2850 ---- ---- ---- ---- .007 UNCH .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 241 1108 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1 1980 ---- ---- ---- ---- .001 -.001 .002 14 1985 ---- ---- ---- ---- .001 -.001 .002 1990 ---- ---- ---- ---- .001 -.001 .002 1995 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 1 2005 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2030 ---- ---- ---- ---- .001 -.002 .003 2035 ---- ---- ---- ---- .001 -.002 .003 2040 ---- ---- ---- ---- .001 -.002 .003 2045 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.002 .004 2055 ---- ---- ---- ---- .002 -.002 .004 2060 ---- ---- ---- ---- .002 -.002 .004 2065 ---- ---- ---- ---- .002 -.002 .004 15 2070 ---- ---- ---- ---- .002 -.003 .005 2075 ---- ---- ---- ---- .002 -.003 .005 2080 ---- ---- ---- ---- .002 -.003 .005 2085 ---- ---- ---- ---- .002 -.003 .005 2090 ---- ---- .005A .005A .003 -.003 .006 2095 ---- ---- .005A .005A .003 -.003 .006 2100 .006 .006 .006 .006 .003 -.004 1 .007 4 2105 ---- ---- .006A .006A .003 -.004 .007 10 2110 ---- ---- .006A .006A .003 -.005 .008 10 2115 ---- ---- .006A .006A .004 -.004 .008 2120 ---- ---- .006A .006A .004 -.005 .009 1 2125 ---- ---- .007A .007A .004 -.005 .009 2130 ---- ---- .007A .007A .005 -.005 .010 11 2135 ---- ---- .007A .007A .005 -.006 .011 10 2140 ---- ---- .007A .007A .005 -.006 .011 2145 ---- ---- .008A .008A .006 -.006 .012 137 2150 ---- ---- .008A .008A .006 -.007 .013 2155 ---- ---- .008A .008A .006 -.008 .014 2160 ---- ---- .009A .009A .007 -.008 .015 2165 ---- ---- .009A .009A .007 -.009 .016 2170 ---- ---- .009A .009A .008 -.010 .018 2175 ---- ---- .010A .010A .008 -.011 .019 2180 ---- ---- .010A .010A .009 -.011 .020 3 2185 ---- ---- .011A .011A .010 -.012 .022 2190 ---- ---- .011A .011A .010 -.014 .024 4 2195 ---- ---- .012A .012A .011 -.015 .026 1 2200 ---- ---- .013A .013A .012 -.016 .028 205 126 2205 ---- ---- .014A .014A .012 -.019 .031 8 2210 ---- ---- .015A .015A .013 -.020 .033 5 2215 .016 .016 .016 .016 .014 -.022 1 .036 2 2220 .017 .017 .017 .017 .015 -.025 1 .040 1 2225 ---- ---- .018A .018A .017 -.026 .043 3 2230 .022 .022 .020A .020A .018 -.029 4 .047 4 9 2235 ---- ---- .021A .021A .020 -.032 .052 7 2240 ---- ---- .023A .023A .021 -.036 .057 6 2245 ---- ---- .025A .025A .023 -.039 .062 1 2250 .046 .046 .026A .047B .025 -.043 7 .068 2 5 2255 ---- ---- .028A .028A .028 -.047 .075 10 2260 ---- ---- .030A .030A .030 -.053 .083 2265 ---- ---- .032A .032A .033 -.058 .091 2270 .050 .050 .035A .035A .037 -.063 4 .100 4 2275 .055 .111B .038A .038A .040 -.070 1 .110 1 4 2280 ---- .122B .041A .122B .044 -.076 .120 1 2285 ---- .135B .045A .134B .049 -.083 .132 2290 ---- .148B .049A .148B .054 -.091 .145 2295 .086 .165B .054A .111B .059 -.099 3 .158 6 2300 .178 .180B .056A .105B .066 -.107 50 .173 2 3 2305 .072 .198B .059A .059A .072 -.117 1 .189 1 1 2310 ---- .217B .065A .215B .080 -.126 .206 6 2315 ---- .236B .072A .234B .088 -.137 .225 5 2320 .210 .257B .079A .079A .096 -.148 1 .244 1 3 2325 ---- .280B .087A .280B .106 -.159 120 .265 3 2330 .115 .303B .096A .096A .117 -.170 1 .287 2335 ---- .328B .106A .326B .128 -.182 .310 2340 ---- .356B .117A .356B .141 -.194 .335 2345 .148 .384B .131A .131A .155 -.205 2 .360 2350 .152 .411B .144A .304B .170 -.217 29 .387 4 4 2355 ---- .441B .158A .424B .186 -.230 .416 2360 .317 .472B .173A .356B .203 -.242 4 .445 3 2365 ---- .508B .190A .507B .221 -.255 .476 2370 ---- .541B .207A .540B .240 -.267 .507 2375 ---- .570B .226A .554B .260 -.280 .540 2380 ---- .607B .245A .590B .281 -.293 .574 3 2385 ---- .637B .267A .625B .303 -.306 .609 2390 ---- .650B .289A .650B .327 -.317 .644 2395 ---- ---- .312A .312A .352 -.329 .681 2400 ---- ---- .337A .337A .378 -.341 .719 2405 ---- ---- .364A .364A .405 -.352 .757 2410 ---- ---- .392A .392A .434 -.362 .796 2415 ---- ---- .420A .420A .464 -.372 .836 2420 ---- ---- .450A .450A .495 -.382 .877 2425 ---- ---- .485A .485A .527 -.391 .918 2430 ---- ---- .516A .516A .561 -.399 .960 2435 ---- ---- .548A .548A .595 -.408 1.003 2440 ---- ---- .581A .581A .631 -.415 1.046 2445 ---- ---- ---- .619A .667 ---- ---- 2450 ---- ---- .650A .650A .704 -.429 1.133 1 2475 ---- ---- .841A .841A .901 -.458 1.359 2500 ---- ---- 1.050A 1.050A 1.113 -.478 1.591 1 2525 ---- ---- 1.267A 1.267A 1.337 -.492 1.829 2550 ---- ---- 1.496A 1.496A 1.568 -.502 2.070 2575 ---- ---- 1.728A 1.728A 1.804 -.509 2.313 2600 ---- ---- 1.965A 1.965A 2.045 -.513 2.558 2625 ---- ---- 2.208A 2.208A 2.288 -.515 2.803 2650 ---- ---- 2.451A 2.451A 2.532 -.518 3.050 2675 ---- ---- 2.748A 2.748A 2.778 -.519 3.297 2700 ---- ---- 2.994A 2.994A 3.025 -.520 3.545 2725 ---- ---- 3.241A 3.241A 3.272 -.521 3.793 2750 ---- ---- 3.488A 3.488A 3.520 -.522 4.042 2775 ---- ---- 3.735A 3.735A 3.769 -.522 4.291 2800 ---- ---- 3.983A 3.983A 4.018 -.522 4.540 2825 ---- ---- 4.231A 4.231A 4.266 -.523 4.789 2850 ---- ---- 4.480A 4.480A 4.516 -.522 5.038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 220 454 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 6.489 +.523 5.966 1775 ---- ---- ---- ---- 6.239 +.523 5.716 1800 ---- ---- ---- ---- 5.989 +.523 5.466 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.523 4.466 1925 ---- ---- ---- ---- 4.739 +.523 4.216 1950 ---- ---- ---- ---- 4.489 +.522 3.967 1975 ---- ---- ---- ---- 4.239 +.521 3.718 2000 ---- ---- ---- ---- 3.990 +.520 3.470 2025 ---- ---- ---- ---- 3.741 +.518 3.223 2050 ---- ---- ---- ---- 3.493 +.517 2.976 2075 ---- ---- ---- ---- 3.245 +.514 2.731 2100 ---- ---- ---- ---- 2.998 +.510 2.488 2125 ---- ---- ---- ---- 2.752 +.505 2.247 2140 ---- ---- ---- ---- 2.605 +.501 2.104 2145 ---- ---- ---- ---- 2.556 +.499 2.057 2150 ---- 2.305B ---- 2.305B 2.508 +.498 2.010 2155 ---- ---- ---- ---- 2.459 +.496 1.963 2160 ---- ---- ---- ---- 2.411 +.495 1.916 2165 ---- ---- ---- ---- 2.362 +.492 1.870 2170 ---- ---- ---- ---- 2.314 +.490 1.824 2175 ---- 2.324B ---- 2.324B 2.266 +.488 1.778 2180 ---- ---- ---- ---- 2.218 +.485 1.733 2185 ---- ---- ---- ---- 2.170 +.483 1.687 2190 ---- ---- ---- ---- 2.122 +.480 1.642 2195 ---- ---- ---- ---- 2.075 +.477 1.598 1 2200 ---- 2.114B ---- 2.114B 2.028 +.474 1.554 2205 ---- ---- ---- ---- 1.981 +.471 1.510 2210 ---- ---- ---- ---- 1.934 +.467 1.467 2215 ---- ---- ---- ---- 1.888 +.464 1.424 3 2220 ---- 1.430B ---- ---- 1.842 +.460 1.382 2225 ---- 1.880B ---- 1.880B 1.796 +.456 1.340 2230 ---- 1.468B ---- ---- 1.751 +.452 1.299 2235 ---- 1.473B ---- ---- 1.706 +.448 1.258 2240 ---- 1.504B ---- ---- 1.661 +.443 1.218 2245 ---- 1.522B ---- ---- 1.617 +.438 1.179 3 2250 ---- 1.653B ---- 1.653B 1.573 +.433 1.140 2255 ---- 1.525B ---- ---- 1.530 +.428 1.102 2260 ---- 1.518B ---- ---- 1.487 +.423 1.064 2265 ---- 1.474B ---- ---- 1.445 +.417 1.028 2270 ---- 1.431B ---- ---- 1.403 +.411 .992 2275 ---- 1.438B ---- 1.438B 1.361 +.404 .957 2280 ---- 1.347B ---- ---- 1.320 +.397 .923 2285 ---- 1.305B .835A .835A 1.280 +.391 .889 2290 ---- 1.264B .801A .801A 1.240 +.383 .857 2295 ---- 1.223B .771A .771A 1.201 +.376 .825 2300 .904 1.234B .743A 1.234B 1.163 +.369 2 .794 1 3 2305 ---- 1.143B .712A .712A 1.126 +.362 .764 2310 ---- 1.104B .684A .684A 1.089 +.354 .735 3 2315 ---- 1.066B .658A .658A 1.053 +.347 .706 4 2320 ---- 1.028B .633A .633A 1.018 +.339 .679 2325 ---- 1.047B .608A .608A .983 +.331 .652 3 2330 ---- .953B .581A .581A .950 +.324 .626 2335 ---- .917B .559A .559A .917 +.316 .601 3 2340 ---- .882B .536A .536A .885 +.308 .577 2345 ---- .895B .514A .514A .853 +.299 .554 2350 ---- .878B .490A .490A .823 +.292 .531 1 2355 ---- .849B .471A .471A .793 +.283 .510 2360 ---- .818B .451A .451A .763 +.274 .489 3 2365 ---- .789B .432A .432A .735 +.266 .469 2370 ---- .758B .414A .414A .707 +.258 .449 2375 ---- .729B .395A .395A .680 +.249 .431 2 2 2380 ---- .704B .378A .378A .653 +.240 .413 10 10 2385 ---- .675B .363A .363A .628 +.233 .395 2390 ---- .649B .346A .346A .603 +.224 .379 2395 ---- .624B .332A .332A .579 +.216 .363 2400 .459 .599B .317A .599B .555 +.207 2 .348 20 2405 ---- .576B .304A .304A .533 +.200 .333 2410 ---- .553B .291A .291A .512 +.193 .319 2415 ---- .530B .280A .280A .491 +.185 .306 2420 ---- .510B .268A .268A .471 +.178 .293 2425 .328 .489B .256A .295A .452 +.171 8 .281 2 1 2430 ---- .470B .245A .245A .434 +.165 .269 2435 ---- .451B .234A .234A .416 +.158 .258 2440 ---- .433B .224A .224A .399 +.152 .247 2445 ---- ---- ---- .215A .383 ---- ---- 2450 ---- .398B .207A .207A .367 +.140 .227 2475 ---- .323B .168A .168A .297 +.113 .184 2500 ---- .262B .138A .138A .241 +.091 .150 1 2525 .180 .213B .116A .123A .196 +.073 2 .123 2550 ---- .171B .097A .097A .160 +.058 .102 25 2575 ---- .140B .083A .083A .131 +.046 .085 5 2600 ---- .115B .071A .071A .108 +.036 .072 2625 ---- .094B .060A .094B .090 +.029 .061 2650 ---- .078B .052A .078B .075 +.022 .053 2675 ---- .066B ---- .066B .064 +.018 .046 2700 ---- .056B ---- .056B .054 +.014 .040 1 2725 ---- .048B ---- .048B .047 +.011 .036 2 2 2750 ---- .041B ---- .041B .041 +.009 .032 2775 ---- .036B ---- .036B .035 +.007 .028 3 2800 ---- .032B ---- .032B .031 +.005 .026 2825 ---- .028B ---- .028B .028 +.005 .023 2850 ---- .024B ---- .024B .025 +.004 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 17 97 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .002 -.002 .004 1975 ---- ---- ---- ---- .003 -.003 .006 2000 ---- ---- ---- ---- .004 -.004 .008 2025 ---- ---- ---- ---- .005 -.005 .010 2050 ---- ---- .012A .012A .007 -.007 .014 2075 ---- ---- .014A .014A .009 -.010 .019 2100 ---- ---- .017A .017A .012 -.013 .025 19 2125 ---- ---- .020A .020A .016 -.018 .034 4 2140 ---- ---- .022A .022A .020 -.021 .041 2145 ---- ---- .024A .024A .021 -.023 .044 2150 ---- ---- .025A .025A .022 -.025 .047 2155 ---- ---- .026A .026A .023 -.027 .050 8 2160 .026 .026 .026 .026 .025 -.028 1 .053 2165 ---- ---- .029A .029A .026 -.031 .057 2170 ---- ---- .030A .030A .028 -.033 .061 2175 .032 .032 .032 .032 .030 -.035 2 .065 4 2180 ---- ---- .034A .034A .032 -.037 .069 12 2185 ---- ---- .035A .035A .034 -.040 .074 2190 ---- ---- .037A .037A .036 -.043 .079 2195 ---- ---- .039A .039A .039 -.045 .084 2200 .051 .051 .042A .042A .041 -.049 3 .090 5 5 2205 ---- ---- .045A .045A .045 -.051 .096 2210 ---- ---- .048A .048A .048 -.055 .103 10 2215 ---- ---- .051A .051A .052 -.058 .110 2220 ---- ---- .054A .054A .056 -.062 .118 2225 ---- ---- .058A .058A .060 -.066 .126 1 2230 ---- ---- .062A .062A .065 -.070 .135 5 2235 ---- ---- .066A .066A .070 -.074 .144 2240 ---- .155B .071A .071A .075 -.079 .154 8 2245 ---- .167B .076A .076A .081 -.083 .164 2250 .100 .179B .081A .131B .087 -.088 202 .175 200 200 2255 ---- .193B .086A .191B .093 -.094 .187 2260 ---- .206B .093A .206B .100 -.100 .200 2265 ---- .220B .099A .220B .108 -.105 .213 2270 ---- .236B .107A .234B .116 -.111 .227 2275 .142 .252B .115A .189B .124 -.118 1 .242 2280 ---- .268B .123A .268B .133 -.125 .258 2285 ---- .286B .132A .285B .143 -.131 .274 2290 ---- .305B .142A .302B .153 -.139 .292 2295 ---- .324B .152A .322B .164 -.146 .310 2 2300 .242 .344B .162A .162A .176 -.153 34 .329 2 2 2305 ---- .364B .173A .364B .188 -.161 .349 19 2310 ---- .386B .186A .384B .201 -.168 .369 2315 ---- .409B .198A .406B .215 -.176 .391 2320 ---- .433B .212A .431B .230 -.183 .413 2325 .314 .457B .227A .227A .246 -.190 4 .436 2330 ---- .481B .242A .479B .262 -.198 .460 3 3 2335 ---- .509B .258A .493B .279 -.206 .485 7 2340 ---- .534B .275A .513B .297 -.214 .511 7 2345 ---- .564B .292A .540B .315 -.223 .538 2350 .359 .590B .310A .353B .334 -.231 14 .565 1 3 2355 ---- .621B .329A .600B .354 -.239 .593 2360 ---- .651B .349A .631B .375 -.247 .622 2365 ---- .680B .369A .661B .396 -.256 .652 2370 ---- .714B .391A .685B .418 -.265 .683 2375 ---- .746B .413A .724B .441 -.273 .714 2380 ---- .780B .436A .779B .464 -.282 .746 2385 ---- .813B .459A .812B .489 -.290 .779 2390 ---- .848B .484A .847B .514 -.298 .812 2395 ---- .878B .509A .862B .540 -.306 .846 2400 .648 .914B .535A .535A .566 -.315 3 .881 2405 ---- .951B .561A .931B .594 -.322 .916 2410 ---- .988B .589A .971B .622 -.330 .952 2415 ---- 1.011B .617A 1.008B .652 -.337 .989 4 2420 ---- ---- .646A .646A .682 -.344 1.026 2425 ---- ---- .675A .675A .713 -.350 1.063 2430 ---- ---- .706A .706A .744 -.357 1.101 2435 ---- ---- .737A .737A .776 -.364 1.140 2440 ---- ---- .769A .769A .809 -.370 1.179 2445 ---- ---- ---- .801A .843 ---- ---- 2450 ---- ---- .834A .834A .877 -.382 1.259 2475 ---- ---- 1.008A 1.008A 1.057 -.408 1.465 2500 ---- ---- 1.194A 1.194A 1.250 -.431 1.681 2525 ---- ---- 1.394A 1.394A 1.455 -.449 1.904 1 2550 ---- ---- 1.604A 1.604A 1.668 -.464 2.132 2575 ---- ---- 1.820A 1.820A 1.889 -.476 2.365 2600 ---- ---- 2.044A 2.044A 2.116 -.486 2.602 2625 ---- ---- 2.273A 2.273A 2.347 -.494 2.841 2650 ---- ---- 2.508A 2.508A 2.583 -.499 3.082 2675 ---- ---- 2.743A 2.743A 2.821 -.504 3.325 2700 ---- ---- 2.982A 2.982A 3.061 -.508 3.569 2725 ---- ---- 3.224A 3.224A 3.303 -.511 3.814 2750 ---- ---- 3.466A 3.466A 3.547 -.513 4.060 2775 ---- ---- 3.710A 3.710A 3.791 -.516 4.307 2800 ---- ---- ---- ---- 4.037 -.517 4.554 2825 ---- ---- ---- ---- 4.283 -.518 4.801 2850 ---- ---- ---- ---- 4.530 -.519 5.049 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 211 324 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.522 4.717 1900 ---- ---- ---- ---- 4.989 +.522 4.467 1925 ---- ---- ---- ---- 4.739 +.521 4.218 1950 ---- ---- ---- ---- 4.490 +.520 3.970 1975 ---- ---- ---- ---- 4.241 +.519 3.722 2000 ---- ---- ---- ---- 3.992 +.518 3.474 2025 ---- ---- ---- ---- 3.744 +.516 3.228 2050 ---- ---- ---- ---- 3.497 +.514 2.983 2075 ---- ---- ---- ---- 3.250 +.509 2.741 2100 ---- ---- ---- ---- 3.006 +.504 2.502 2125 ---- 2.709B ---- 2.709B 2.763 +.496 2.267 2150 ---- 2.610B ---- 2.610B 2.524 +.487 2.037 2175 ---- 2.373B ---- 2.373B 2.289 +.473 1.816 2200 ---- 2.141B ---- 2.140B 2.061 +.457 1.604 2215 ---- 1.816B ---- ---- 1.927 +.445 1.482 2220 ---- 1.817B ---- ---- 1.884 +.441 1.443 2225 ---- 1.918B ---- 1.918B 1.840 +.436 1.404 2230 ---- 1.820B ---- ---- 1.797 +.432 1.365 2235 ---- 1.776B ---- ---- 1.755 +.427 1.328 2240 ---- 1.734B ---- ---- 1.713 +.423 1.290 1 2245 ---- 1.691B ---- ---- 1.671 +.417 1.254 6 2250 ---- 1.705B ---- 1.705B 1.630 +.412 1.218 2255 ---- 1.607B ---- ---- 1.590 +.408 1.182 2260 ---- 1.566B ---- ---- 1.549 +.401 1.148 2 2265 ---- 1.524B ---- ---- 1.510 +.397 1.113 4 2270 ---- 1.484B ---- ---- 1.471 +.391 1.080 2275 ---- 1.501B .992A .992A 1.432 +.385 1.047 2280 ---- 1.403B .961A .961A 1.394 +.379 1.015 2285 ---- 1.363B .925A .925A 1.357 +.373 .984 2290 ---- 1.324B .898A .898A 1.320 +.367 .953 2295 ---- 1.287B .867A .867A 1.284 +.361 .923 2300 .999 1.311B .839A 1.310B 1.249 +.355 1 .894 2 2 2305 ---- 1.212B .813A .813A 1.214 +.349 .865 2310 ---- 1.175B .785A .785A 1.180 +.343 .837 2315 ---- 1.140B .761A .761A 1.146 +.336 .810 2320 ---- 1.103B .734A .734A 1.113 +.329 .784 2325 .848 1.135B .709A .817A 1.081 +.323 16 .758 1 1 2330 ---- 1.055B .687A .687A 1.049 +.316 .733 2335 ---- 1.057B .661A .661A 1.018 +.310 .708 2340 ---- 1.042B .641A .641A .988 +.304 .684 2345 ---- 1.011B .619A .619A .958 +.297 .661 2350 .774 .981B .596A .976B .929 +.290 2 .639 2 2 2355 ---- .950B .575A .575A .900 +.283 .617 2360 ---- .918B .554A .554A .872 +.276 .596 2365 ---- .890B .536A .536A .844 +.269 .575 2370 ---- .862B .517A .517A .817 +.261 .556 2375 .620 .834B .498A .811B .791 +.255 1 .536 2380 ---- .808B .482A .482A .765 +.247 .518 2385 ---- .782B .464A .464A .740 +.240 .500 2390 ---- .757B .449A .449A .716 +.234 .482 2395 ---- .733B .432A .432A .692 +.227 .465 2400 .523 .709B .417A .479A .669 +.220 11 .449 1 2405 ---- .686B .402A .402A .647 +.214 .433 2410 ---- .664B .387A .387A .626 +.208 .418 2415 ---- .641B .373A .373A .605 +.202 .403 2420 ---- .620B .360A .360A .585 +.196 .389 2425 ---- .600B .347A .347A .566 +.191 .375 2430 ---- .580B .335A .335A .547 +.185 .362 2435 ---- .561B .323A .323A .529 +.180 .349 2440 ---- .541B .312A .312A .511 +.174 .337 2445 ---- ---- ---- .301A .494 ---- ---- 2450 ---- .506B .290A .290A .477 +.164 .313 2475 ---- .426B .242A .242A .402 +.140 .262 2500 ---- .358B .204A .204A .338 +.118 .220 2525 ---- .300B .173A .173A .284 +.099 .185 2 2550 ---- .251B .147A .147A .239 +.083 .156 2575 ---- .211B .126A .126A .202 +.069 .133 2600 ---- .178B .109A .109A .170 +.056 .114 2625 ---- .149B .095A .095A .145 +.047 .098 2650 ---- .127B .083A .083A .123 +.038 .085 2 2675 ---- .108B .073A .073A .106 +.032 .074 2700 ---- .093B .064A .093B .091 +.026 .065 2725 ---- .080B ---- .080B .080 +.023 .057 2750 ---- .070B ---- .070B .070 +.019 .051 2775 ---- .062B ---- .062B .062 +.017 .045 2800 ---- .054B ---- .054B .055 +.015 .040 2825 ---- .048B ---- .048B .050 +.014 .036 2850 ---- .043B ---- .043B .045 +.012 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 5 23 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .004 -.004 .008 1950 ---- ---- ---- ---- .005 -.004 .009 1975 ---- ---- ---- ---- .007 -.004 .011 2000 ---- ---- ---- ---- .008 -.006 .014 2025 ---- ---- .016A .016A .010 -.008 .018 2050 ---- ---- .019A .019A .013 -.010 .023 2075 ---- ---- .020A .020A .017 -.013 .030 2100 ---- ---- .025A .025A .022 -.019 .041 2125 ---- ---- .031A .031A .030 -.025 .055 10 2150 ---- ---- .041A .041A .040 -.036 .076 30 2175 ---- ---- .054A .054A .055 -.049 .104 10 2200 ---- ---- .073A .073A .076 -.065 .141 1 2215 ---- ---- .088A .088A .092 -.078 .170 10 13 2220 ---- ---- .094A .094A .099 -.081 .180 10 2225 ---- ---- .099A .099A .105 -.086 .191 2230 ---- ---- .105A .105A .112 -.090 .202 2235 ---- ---- .112A .112A .120 -.094 .214 2240 ---- .229B .119A .119A .128 -.099 .227 2 2 2245 ---- .243B .127A .127A .136 -.104 .240 4 2250 .181 .256B .135A .135A .145 -.109 6 .254 2255 ---- .272B .144A .144A .154 -.115 .269 2260 ---- .288B .153A .153A .164 -.120 .284 2265 ---- .304B .162A .162A .174 -.126 .300 2270 ---- .323B .172A .172A .185 -.131 .316 2275 .205 .341B .182A .182A .196 -.137 1 .333 1 2280 ---- .359B .193A .193A .208 -.143 .351 2285 ---- .379B .206A .206A .221 -.148 .369 10 2290 ---- .399B .218A .218A .234 -.155 .389 2295 ---- .419B .231A .231A .248 -.160 .408 2300 ---- .441B .244A .244A .262 -.167 .429 2305 ---- .462B .258A .452B .277 -.173 .450 2310 ---- .487B .273A .479B .293 -.179 .472 2315 ---- .510B .288A .288A .309 -.186 .495 2320 ---- .535B .304A .522B .326 -.192 .518 2325 ---- .560B .321A .321A .344 -.198 .542 1 1 2330 ---- .584B .338A .571B .362 -.205 .567 2335 ---- .611B .356A .356A .381 -.211 .592 2340 ---- .639B .375A .375A .400 -.218 .618 2345 ---- .666B .394A .394A .420 -.225 .645 2350 .482 .695B .414A .414A .441 -.232 1 .673 1 1 2355 ---- .723B .435A .703B .462 -.239 .701 2360 ---- .755B .456A .456A .484 -.246 .730 2365 ---- .786B .477A .477A .506 -.253 .759 2370 ---- .817B .500A .500A .529 -.260 .789 2375 .574 .846B .522A .725B .552 -.268 1 .820 1 1 2380 ---- .880B .546A .546A .577 -.274 .851 2385 ---- .911B .570A .570A .602 -.281 .883 2390 ---- .948B .595A .947B .627 -.288 .915 4 4 2395 ---- .982B .620A .981B .653 -.295 .948 2400 .748 1.016B .646A .646A .680 -.302 1 .982 2405 ---- 1.051B .673A 1.050B .708 -.308 1.016 2410 ---- 1.082B .701A 1.066B .737 -.313 1.050 2415 ---- 1.119B .729A 1.103B .766 -.319 1.085 2420 ---- 1.155B .758A 1.135B .796 -.325 1.121 2425 ---- 1.193B .788A 1.172B .826 -.331 1.157 2430 ---- 1.230B .817A 1.214B .857 -.337 1.194 2435 ---- 1.243B .847A 1.240B .889 -.342 1.231 2440 ---- ---- .878A .878A .921 -.347 1.268 2445 ---- ---- ---- .910A .954 ---- ---- 2450 ---- ---- .942A .942A .987 -.358 1.345 2475 ---- ---- 1.112A 1.112A 1.161 -.382 1.543 2500 ---- ---- 1.292A 1.292A 1.346 -.404 1.750 2525 ---- ---- 1.483A 1.483A 1.542 -.422 1.964 2550 ---- ---- 1.683A 1.683A 1.747 -.438 2.185 2575 ---- ---- 1.891A 1.891A 1.959 -.452 2.411 2600 ---- ---- 2.107A 2.107A 2.177 -.465 2.642 2625 ---- ---- 2.328A 2.328A 2.401 -.474 2.875 2650 ---- ---- 2.554A 2.554A 2.629 -.483 3.112 2675 ---- ---- 2.785A 2.785A 2.861 -.490 3.351 2700 ---- ---- 3.020A 3.020A 3.096 -.495 3.591 2725 ---- ---- 3.256A 3.256A 3.334 -.499 3.833 2750 ---- ---- 3.495A 3.495A 3.574 -.502 4.076 2775 ---- ---- 3.735A 3.735A 3.816 -.505 4.321 2800 ---- ---- 3.980A 3.980A 4.059 -.507 4.566 2825 ---- ---- 4.221A 4.221A 4.303 -.508 4.811 2850 ---- ---- 4.465A 4.465A 4.548 -.510 5.058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 19 98 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 8.802B ---- 8.787B 8.740 +.523 8.217 1550 ---- 8.552B ---- 8.537B 8.490 +.523 7.967 1575 ---- 8.302B ---- 8.293B 8.240 +.523 7.717 1600 ---- 8.052B ---- 8.034B 7.990 +.523 7.467 1625 ---- 7.802B ---- 7.784B 7.740 +.523 7.217 1650 ---- 7.552B ---- 7.535B 7.490 +.523 6.967 1675 ---- 7.303B ---- 7.285B 7.240 +.523 6.717 1700 ---- 7.053B ---- 7.035B 6.990 +.523 6.467 1725 ---- 6.803B ---- 6.785B 6.740 +.523 6.217 1750 ---- 6.553B ---- 6.535B 6.490 +.523 5.967 1775 ---- 6.303B ---- 6.285B 6.240 +.523 5.717 1800 ---- 6.053B ---- 6.035B 5.990 +.523 5.467 1825 ---- 5.803B ---- 5.794B 5.740 +.523 5.217 1850 ---- 5.553B ---- 5.544B 5.490 +.523 4.967 1875 ---- 5.303B ---- 5.294B 5.240 +.523 4.717 1900 ---- 5.053B ---- 5.044B 4.990 +.523 4.467 1915 ---- 4.903B ---- 4.894B 4.840 +.523 4.317 1920 ---- 4.853B ---- 4.844B 4.790 +.523 4.267 1925 ---- 4.804B ---- 4.794B 4.740 +.523 4.217 1930 ---- 4.754B ---- 4.744B 4.690 +.523 4.167 1935 ---- 4.704B ---- 4.694B 4.640 +.523 4.117 1940 ---- 4.654B ---- 4.644B 4.590 +.523 4.067 1945 ---- 4.604B ---- 4.594B 4.540 +.523 4.017 1950 ---- 4.554B ---- 4.544B 4.490 +.523 3.967 1955 ---- 4.504B ---- 4.494B 4.440 +.523 3.917 1960 ---- 4.454B ---- 4.444B 4.390 +.523 3.867 1965 ---- 4.404B ---- 4.394B 4.340 +.523 3.817 1970 ---- 4.354B ---- 4.344B 4.290 +.523 3.767 1975 ---- 4.304B ---- 4.294B 4.240 +.523 3.717 1980 ---- 4.254B ---- 4.244B 4.190 +.523 3.667 1985 ---- 4.204B ---- 4.194B 4.140 +.523 3.617 1990 ---- 4.154B ---- 4.144B 4.090 +.523 3.567 1995 ---- 4.104B ---- 4.094B 4.040 +.523 3.517 2000 ---- 4.054B ---- 4.044B 3.990 +.523 3.467 1 2005 ---- 4.004B ---- 3.994B 3.940 +.523 3.417 3 2010 ---- 3.954B ---- 3.944B 3.890 +.523 3.367 2015 ---- 3.904B ---- 3.894B 3.840 +.523 3.317 2020 ---- 3.854B ---- 3.844B 3.790 +.523 3.267 2025 ---- 3.804B ---- 3.804B 3.740 +.523 3.217 2030 ---- 3.754B ---- 3.754B 3.690 +.523 3.167 2035 ---- 3.704B ---- 3.704B 3.640 +.523 3.117 2040 ---- 3.654B ---- 3.654B 3.590 +.523 3.067 2045 ---- 3.604B ---- 3.604B 3.540 +.523 3.017 2050 ---- 3.554B ---- 3.554B 3.490 +.523 2.967 2055 ---- 3.504B ---- 3.504B 3.440 +.523 2.917 2060 ---- 3.454B ---- 3.454B 3.390 +.523 2.867 2 2065 ---- 3.404B ---- 3.404B 3.340 +.523 2.817 2070 ---- 3.354B ---- 3.354B 3.290 +.523 2.767 2075 ---- 3.306B ---- 3.299B 3.240 +.523 2.717 1 2080 ---- 3.256B ---- 3.249B 3.190 +.523 2.667 2085 ---- 3.206B ---- 3.199B 3.140 +.523 2.617 2090 ---- 3.154B ---- 3.149B 3.090 +.523 2.567 184 2095 ---- 3.104B ---- 3.104B 3.040 +.523 2.517 2100 ---- 3.054B ---- 3.054B 2.990 +.523 2.467 1 2105 ---- 3.004B ---- 3.004B 2.940 +.523 2.417 2110 ---- 2.956B ---- 2.949B 2.890 +.523 2.367 2115 ---- 2.904B ---- 2.904B 2.840 +.523 2.317 2120 ---- 2.854B ---- 2.854B 2.790 +.523 2.267 2125 ---- 2.804B ---- 2.804B 2.740 +.523 2.217 2130 ---- 2.754B ---- 2.754B 2.690 +.523 2.167 2135 ---- 2.704B ---- 2.704B 2.640 +.523 2.117 2140 ---- 2.655B ---- 2.655B 2.590 +.523 2.067 2145 ---- 2.605B ---- 2.605B 2.540 +.523 2.017 2150 ---- 2.555B ---- 2.555B 2.490 +.523 1.967 2 2155 ---- 2.505B ---- 2.505B 2.440 +.523 1.917 1 2160 ---- 2.455B ---- 2.455B 2.390 +.523 1.867 2165 ---- 2.405B ---- 2.405B 2.340 +.523 1.817 2170 ---- 2.355B ---- 2.355B 2.290 +.523 1.767 2175 ---- 2.305B ---- 2.305B 2.240 +.523 1.717 1 2180 ---- 2.255B ---- 2.255B 2.190 +.523 1.667 2185 ---- 2.206B ---- 2.206B 2.140 +.523 1.617 2190 ---- 2.156B ---- 2.156B 2.090 +.523 1.567 2195 ---- 2.106B ---- 2.101B 2.040 +.523 1.517 2200 ---- 2.056B ---- 2.056B 1.990 +.523 1.467 11 2205 ---- 2.006B ---- 1.996B 1.940 +.523 1.417 3 2210 ---- 1.956B ---- 1.956B 1.890 +.522 1.368 2 2215 ---- 1.908B ---- 1.908B 1.840 +.522 1.318 2220 1.450 1.856B 1.407A 1.828B 1.790 +.521 10 1.269 10 2225 ---- 1.807B ---- 1.807B 1.740 +.521 1.219 3 2230 ---- 1.757B ---- 1.757B 1.690 +.520 1.170 2235 ---- 1.707B ---- 1.707B 1.640 +.519 1.121 2 2240 ---- 1.657B ---- 1.657B 1.590 +.519 1.071 2 2245 ---- 1.607B ---- 1.607B 1.540 +.517 1.023 2250 ---- 1.557B ---- 1.557B 1.490 +.516 .974 3 2255 ---- 1.508B ---- 1.508B 1.440 +.514 .926 2260 ---- 1.458B ---- 1.458B 1.390 +.513 .877 9 2265 ---- 1.408B ---- 1.408B 1.340 +.510 .830 4 2270 ---- 1.358B ---- 1.358B 1.291 +.509 .782 2 2275 ---- 1.309B ---- 1.294B 1.241 +.505 .736 1 2280 ---- 1.259B ---- 1.259B 1.191 +.502 .689 1 2285 ---- 1.210B ---- 1.195B 1.142 +.498 .644 2290 ---- 1.161B ---- 1.161B 1.092 +.493 .599 2 2295 ---- 1.111B ---- 1.111B 1.043 +.488 .555 2 2300 1.025 1.062B 1.025 1.062B .994 +.482 1 .512 4 15 2305 ---- .988B ---- .971B .945 +.474 .471 1 2310 ---- .939B ---- .920B .896 +.465 .431 8 9 2315 ---- .917B .328A .328A .848 +.456 .392 2320 .587 .840B .294A .457A .799 +.443 1 .356 21 21 2325 .714 .845B .262A .812B .752 +.431 3 .321 17 2330 .428 .752B .236A .392A .704 +.415 7 .289 7 2335 .638 .732B .209A .732B .657 +.399 1 .258 1 12 2340 .250 .686B .183A .686B .611 +.381 20 .230 37 28 2345 ---- .640B .162A .162A .565 +.360 .205 10 10 2350 .362 .613B .142A .576B .521 +.339 44 .182 43 215 2355 ---- .554B .124A .124A .477 +.316 .161 6 2360 ---- .514B .110A .110A .435 +.293 35 .142 10 2365 ---- .472B .096A .096A .395 +.270 .125 61 63 2370 .164 .431B .085A .386B .356 +.246 24 .110 1 2375 .155 .408B .075A .139A .319 +.221 12 .098 3 14 2380 .106 .364B .067A .229A .285 +.199 6 .086 6 2385 ---- .338B .060A .060A .253 +.176 .077 10 2390 .221 .310B .054A .257B .223 +.155 26 .068 33 169 2395 .079 .280B .049A .218A .196 +.135 13 .061 27 12 2400 .078 .254B .044A .194A .172 +.117 456 .055 126 150 2405 ---- .228B .040A .040A .149 +.100 .049 2410 .077 .204B .037A .148B .129 +.084 1 .045 10 10 2415 ---- .183B .035A .035A .111 +.070 .041 5 5 2420 .065 .163B .032A .032A .096 +.059 3 .037 2425 .036 .146 .029A .089B .083 +.049 182 .034 146 266 2430 .060 .127B .027A .127B .071 +.040 1 .031 6 6 2435 ---- .113B .025A .025A .061 +.032 .029 20 2440 .031 .101B .022A .059B .053 +.026 2 .027 2445 ---- ---- ---- .020A .046 ---- ---- 2450 .038 .077B .015 .031A .040 +.017 9 .023 9 2475 .022 .042B .012 .021B .022 +.006 4 .016 5 2500 .020 .023B .011A .014A .013 +.001 13 .012 65 2525 ---- .014B ---- .014B .008 -.001 .009 11 2550 .010 .010 .008A .008A .006 -.001 10 .007 3 2575 ---- ---- ---- ---- .004 -.002 .006 2600 ---- ---- ---- ---- .003 -.002 .005 22 2625 ---- ---- ---- ---- .002 -.002 .004 34 2650 ---- ---- ---- ---- .002 -.002 .004 2 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .001 -.002 .003 10 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.002 .003 1 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 884 541 1498 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 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 7 1915 ---- ---- ---- ---- .001 UNCH .001 6 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 12 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 12 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 1 2030 ---- ---- ---- ---- .001 UNCH .001 1 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 1 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 10 2090 ---- ---- ---- ---- .001 UNCH .001 2095 ---- ---- ---- ---- .001 UNCH .001 3 2100 ---- ---- ---- ---- .001 UNCH .001 16 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 1 2120 ---- ---- ---- ---- .001 UNCH .001 2125 .001 .001 .001 .001 .001 UNCH 1 .001 4 2130 ---- ---- ---- ---- .001 UNCH .001 2135 ---- ---- ---- ---- .001 UNCH .001 8 2140 ---- ---- ---- ---- .001 UNCH .001 2 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 36 2155 ---- ---- ---- ---- .001 UNCH .001 6 2160 ---- ---- ---- ---- .001 UNCH .001 29 2165 ---- ---- ---- ---- .001 UNCH .001 8 2170 ---- ---- ---- ---- .001 UNCH .001 6 2175 ---- ---- ---- ---- .001 UNCH .001 16 2180 ---- ---- ---- ---- .001 UNCH .001 9 2185 ---- ---- ---- ---- .001 UNCH .001 2 2190 ---- ---- ---- ---- .001 UNCH .001 3 2195 ---- ---- ---- ---- .001 UNCH .001 9 2200 ---- ---- ---- ---- .001 UNCH .001 149 2205 ---- ---- ---- ---- .001 UNCH .001 4 2210 ---- ---- ---- ---- .001 -.001 .002 6 2215 ---- ---- ---- ---- .001 -.001 .002 15 2220 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .001 -.002 .003 2 1 2230 ---- ---- ---- ---- .001 -.003 .004 15 2235 ---- ---- .004A .004A .001 -.004 .005 2 2240 ---- ---- .004A .004A .001 -.004 .005 14 2245 ---- ---- .004A .004A .001 -.006 .007 2250 ---- ---- .004A .004A .001 -.007 9 .008 4 12 2255 ---- ---- .004A .004A .001 -.009 .010 2260 ---- ---- .004A .004A .001 -.010 .011 13 2265 ---- ---- .005A .005A .001 -.013 .014 153 2270 .010 .010 .005A .005A .002 -.014 1 .016 15 22 2275 .010 .010 .005A .005A .002 -.018 23 .020 10 2280 .008 .008 .006A .006A .002 -.021 1 .023 6 2285 ---- ---- .006A .006A .003 -.025 .028 2 2290 .006 .006 .005A .005A .003 -.030 1 .033 2 2 2295 ---- ---- .007A .007A .004 -.035 4 .039 2 2300 .016 .016 .006A .006A .005 -.041 26 .046 10 47 2305 .019 .019 .009A .009A .006 -.049 7 .055 5 2310 ---- .067B .010A .010A .007 -.058 18 .065 5 5 2315 .014 .081B .011A .033B .009 -.067 2 .076 2 2 2320 .010 .096B .010 .010 .010 -.080 10 .090 5 22 2325 ---- .114B .013A .013A .013 -.092 2 .105 2 5 2330 .030 .135B .015A .060B .015 -.108 9 .123 6 8 2335 .060 .158B .017 .018B .018 -.124 11 .142 3 5 2340 ---- .182B .020A .182B .022 -.142 12 .164 3 12 2345 .057 .210B .022A .105B .026 -.163 5 .189 12 14 2350 .122 .243B .025A .035B .032 -.184 149 .216 1 14 2355 ---- .276B .029A .275B .038 -.207 .245 1 3 2360 .054 .306B .038A .176B .046 -.230 126 .276 4 6 2365 .053 .313B .041A .041A .056 -.253 60 .309 2370 .078 .125 .050A .050A .067 -.277 2 .344 1 3 2375 .173 .188 .058A .058A .080 -.302 106 .382 2380 .104 .114 .072A .072A .096 -.324 3 .420 2385 .120 .133 .086A .140B .114 -.347 3 .461 2390 .157 .157 .101A .164B .134 -.368 253 .502 2395 .170 .321 .122A .324B .157 -.388 4 .545 2400 .359 .359 .142A .142A .183 -.406 4 .589 2405 .399 .399 .169A .195B .210 -.423 5 .633 2410 ---- ---- .196A .196A .240 -.439 .679 2415 ---- ---- .225A .225A .272 -.453 .725 2420 ---- ---- .256A .256A .307 -.464 .771 2425 ---- ---- .290A .290A .344 -.474 .818 2430 ---- ---- .325A .325A .382 -.483 .865 2435 ---- ---- .376A .376A .422 -.491 .913 2440 .432 .432 .415A .432 .464 -.497 1 .961 2445 ---- ---- ---- .467A .507 ---- ---- 2450 ---- ---- .491A .491A .551 -.506 1.057 2475 ---- ---- .719A .719A .783 -.517 1.300 2500 ---- ---- .952A .952A 1.024 -.522 1.546 2525 ---- ---- 1.193A 1.193A 1.269 -.524 1.793 2550 ---- ---- 1.456A 1.456A 1.517 -.524 2.041 2575 ---- ---- 1.704A 1.704A 1.765 -.525 2.290 2600 ---- ---- 1.951A 1.951A 2.014 -.525 2.539 2625 ---- ---- 2.198A 2.198A 2.263 -.525 2.788 2650 ---- ---- 2.447A 2.447A 2.513 -.525 3.038 2675 ---- ---- 2.696A 2.696A 2.763 -.524 3.287 2700 ---- ---- 2.945A 2.945A 3.012 -.525 3.537 2725 ---- ---- 3.195A 3.195A 3.262 -.525 3.787 2750 ---- ---- 3.445A 3.445A 3.512 -.525 4.037 2775 ---- ---- 3.695A 3.695A 3.762 -.525 4.287 2800 ---- ---- 3.945A 3.945A 4.012 -.525 4.537 2825 ---- ---- 4.195A 4.195A 4.262 -.525 4.787 2850 ---- ---- 4.445A 4.445A 4.512 -.525 5.037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 858 78 790 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- 8.767B ---- 8.747B 8.739 +.523 8.216 1550 ---- 8.517B ---- 8.487B 8.489 +.523 7.966 1575 ---- 8.272B ---- 8.237B 8.239 +.523 7.716 1600 ---- 8.018B ---- 7.988B 7.989 +.523 7.466 1625 ---- 7.768B ---- 7.733B 7.739 +.523 7.216 1650 ---- 7.518B ---- 7.507B 7.489 +.523 6.966 1675 ---- 7.269B ---- 7.247B 7.239 +.523 6.716 1700 ---- 7.019B ---- 6.997B 6.989 +.523 6.466 1725 ---- 6.769B ---- 6.758B 6.739 +.523 6.216 1750 ---- 6.520B ---- 6.508B 6.489 +.523 5.966 1775 ---- 6.270B ---- 6.249B 6.239 +.523 5.716 1800 ---- 6.021B ---- 6.009B 5.989 +.523 5.466 1825 ---- 5.771B ---- 5.759B 5.739 +.523 5.216 1850 ---- 5.521B ---- 5.509B 5.489 +.523 4.966 1875 ---- 5.272B ---- 5.247B 5.239 +.523 4.716 1900 ---- 5.022B ---- 5.010B 4.989 +.523 4.466 1915 ---- 4.872B ---- 4.860B 4.839 +.523 4.316 1920 ---- 4.822B ---- 4.810B 4.789 +.523 4.266 1925 ---- 4.772B ---- 4.761B 4.739 +.523 4.216 1930 ---- 4.722B ---- 4.711B 4.689 +.523 4.166 1935 ---- 4.673B ---- 4.661B 4.639 +.523 4.116 1940 ---- 4.623B ---- 4.611B 4.589 +.523 4.066 1945 ---- 4.573B ---- 4.561B 4.539 +.523 4.016 1950 ---- 4.523B ---- 4.511B 4.489 +.523 3.966 1955 ---- 4.473B ---- 4.461B 4.439 +.523 3.916 1960 ---- 4.423B ---- 4.398B 4.389 +.523 3.866 1965 ---- 4.373B ---- 4.361B 4.339 +.523 3.816 1970 ---- 4.323B ---- 4.311B 4.289 +.523 3.766 1975 ---- 4.273B ---- 4.261B 4.239 +.523 3.716 1980 ---- 4.223B ---- 4.211B 4.189 +.523 3.666 1985 ---- 4.173B ---- 4.161B 4.139 +.523 3.616 1990 ---- 4.123B ---- 4.112B 4.089 +.523 3.566 1995 ---- 4.073B ---- 4.062B 4.039 +.523 3.516 2000 ---- 4.023B ---- 4.012B 3.989 +.523 3.466 2005 ---- 3.974B ---- 3.962B 3.939 +.523 3.416 2010 ---- 3.924B ---- 3.912B 3.889 +.523 3.366 2015 ---- 3.874B ---- 3.864B 3.839 +.523 3.316 2020 ---- 3.824B ---- 3.812B 3.789 +.522 3.267 2025 ---- 3.774B ---- 3.762B 3.739 +.522 3.217 2030 ---- 3.724B ---- 3.712B 3.689 +.522 3.167 2035 ---- 3.674B ---- 3.662B 3.639 +.522 3.117 2040 ---- 3.624B ---- 3.612B 3.589 +.522 3.067 2045 ---- 3.574B ---- 3.565B 3.539 +.522 3.017 2050 ---- 3.524B ---- 3.501B 3.489 +.522 2.967 2055 ---- 3.474B ---- 3.450B 3.439 +.522 2.917 2060 ---- 3.424B ---- 3.411B 3.389 +.522 2.867 2065 ---- 3.375B ---- 3.361B 3.339 +.521 2.818 2070 ---- 3.325B ---- 3.313B 3.289 +.521 2.768 2075 ---- 3.275B ---- 3.263B 3.239 +.521 2.718 2080 ---- 3.225B ---- 3.213B 3.189 +.521 2.668 2085 ---- 3.175B ---- 3.163B 3.140 +.522 2.618 2090 ---- 3.125B ---- 3.113B 3.090 +.521 2.569 2095 ---- 3.075B ---- 3.046B 3.040 +.521 2.519 2100 ---- 3.025B ---- 3.014B 2.990 +.521 2.469 2105 ---- 2.976B ---- 2.962B 2.940 +.520 2.420 2110 ---- 2.926B ---- 2.914B 2.890 +.520 2.370 2115 ---- 2.876B ---- 2.864B 2.840 +.520 2.320 2120 ---- 2.826B ---- 2.812B 2.790 +.519 2.271 2125 ---- 2.776B ---- 2.751B 2.741 +.520 2.221 2130 ---- 2.726B ---- 2.715B 2.691 +.520 2.171 2135 ---- 2.677B ---- 2.652B 2.641 +.519 2.122 2140 ---- 2.627B ---- 2.602B 2.591 +.519 2.072 2145 ---- 2.577B ---- 2.565B 2.541 +.518 2.023 2150 ---- 2.527B ---- 2.516B 2.492 +.518 1.974 2155 ---- 2.478B ---- 2.464B 2.442 +.518 1.924 2160 ---- 2.428B ---- 2.414B 2.392 +.517 1.875 2165 ---- 2.378B ---- 2.353B 2.343 +.517 1.826 2170 ---- 2.329B ---- 2.304B 2.293 +.516 1.777 2175 ---- 2.279B ---- 2.265B 2.243 +.515 1.728 2180 ---- 2.229B ---- 2.216B 2.194 +.515 1.679 2185 ---- 2.180B ---- 2.154B 2.144 +.514 1.630 2190 ---- 2.130B ---- 2.117B 2.095 +.514 1.581 2195 ---- 2.081B ---- 2.055B 2.045 +.512 1.533 2200 ---- 2.035B ---- 2.020B 1.996 +.512 1.484 2205 ---- 1.985B ---- 1.967B 1.947 +.511 1.436 2210 ---- 1.936B ---- 1.919B 1.897 +.509 1.388 2215 ---- 1.900B ---- 1.870B 1.848 +.507 1.341 2220 ---- 1.838B ---- 1.821B 1.799 +.506 1.293 2225 ---- 1.789B ---- 1.772B 1.750 +.504 1.246 1 2230 ---- 1.740B ---- 1.723B 1.701 +.502 1.199 2235 ---- 1.691B ---- 1.674B 1.652 +.499 1.153 2240 ---- 1.643B ---- 1.626B 1.603 +.496 1.107 2245 ---- 1.594B ---- 1.579B 1.554 +.492 1.062 2250 ---- 1.560B ---- 1.560B 1.506 +.489 1.017 2255 ---- 1.498B ---- 1.481B 1.457 +.484 .973 2260 ---- 1.449B ---- 1.435B 1.409 +.480 .929 2265 ---- 1.402B ---- 1.387B 1.361 +.475 .886 2270 ---- 1.352B ---- 1.323B 1.314 +.470 .844 2275 ---- 1.352B ---- 1.352B 1.266 +.464 .802 2280 ---- 1.260B ---- 1.243B 1.219 +.457 .762 2285 ---- 1.211B ---- 1.197B 1.173 +.451 .722 2290 ---- 1.164B ---- 1.153B 1.126 +.442 .684 4 2295 ---- 1.121B ---- 1.105B 1.081 +.435 .646 2300 ---- 1.120B ---- 1.120B 1.035 +.425 .610 7 2305 ---- 1.030B .514A .514A .991 +.416 .575 2310 ---- .984B .482A .482A .947 +.406 .541 2315 ---- .961B .450A .450A .904 +.396 .508 2320 ---- .917B .421A .421A .861 +.384 .477 5 2325 ---- .900B .395A .395A .820 +.373 .447 2330 ---- .845B .369A .369A .779 +.360 .419 2335 ---- .805B .345A .345A .740 +.349 .391 2340 ---- .765B .320A .320A .701 +.335 .366 125 225 2345 ---- .725B .298A .298A .663 +.322 .341 2350 ---- .696B .277A .277A .627 +.309 .318 2355 ---- .650B .259A .259A .591 +.295 .296 2360 ---- .624B .240A .240A .557 +.281 .276 2365 ---- .590B .223A .223A .523 +.266 .257 2370 ---- .556B .207A .207A .491 +.252 .239 3 2375 ---- .525B .193A .193A .461 +.239 .222 2380 ---- .495B .179A .179A .431 +.224 .207 2385 ---- .463B .167A .167A .403 +.211 .192 2390 ---- .442B .157A .157A .376 +.197 .179 2395 ---- .414B .144A .144A .351 +.184 .167 2400 ---- .387B .136A .136A .327 +.172 .155 2405 ---- .362B .127A .127A .305 +.160 .145 2410 ---- .340B .119A .119A .284 +.149 .135 2415 ---- .318B .110A .110A .265 +.139 .126 2420 ---- .297B .105A .105A .246 +.128 .118 2425 .210 .277B .098A .244B .229 +.119 10 .110 51 51 2430 .207 .258B .092A .258B .214 +.111 50 .103 2435 .168 .241B .086A .211B .199 +.102 12 .097 7 7 2440 ---- .225B .081A .081A .185 +.094 .091 2445 ---- ---- ---- .078A .172 ---- ---- 2450 ---- .195B .074A .074A .160 +.080 .080 2475 ---- .138B .058A .058A .112 +.052 .060 2500 ---- .097B .044A .097B .079 +.033 .046 2525 ---- .070B .034A .070B .056 +.020 .036 2550 ---- .050B ---- .050B .041 +.013 .028 2575 ---- .038B ---- .038B .031 +.008 .023 1 2600 ---- .028B ---- .028B .024 +.005 .019 1 30 2625 ---- .022B ---- .022B .019 +.003 .016 5 2650 ---- .017B ---- .017B .015 +.002 .013 2 2675 ---- .013B ---- .013B .013 +.002 .011 2700 ---- ---- ---- ---- .011 +.001 .010 2725 ---- ---- ---- ---- .010 +.001 .009 2750 ---- ---- ---- ---- .008 UNCH .008 2775 ---- ---- ---- ---- .007 UNCH .007 2800 ---- ---- ---- ---- .007 +.001 .006 2825 ---- ---- ---- ---- .006 UNCH .006 2850 ---- ---- ---- ---- .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 184 341 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.001 .002 2040 ---- ---- ---- ---- .001 -.001 .002 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2055 ---- ---- ---- ---- .001 -.002 .003 2060 ---- ---- ---- ---- .001 -.002 .003 2065 ---- ---- ---- ---- .001 -.002 .003 2070 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .002 -.002 .004 2085 ---- ---- ---- ---- .002 -.002 .004 2090 ---- ---- ---- ---- .002 -.002 .004 2095 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .002 -.003 .005 2105 ---- ---- ---- ---- .002 -.003 .005 2110 ---- ---- ---- ---- .002 -.003 .005 2 2115 ---- ---- ---- ---- .002 -.003 .005 2120 ---- ---- ---- ---- .003 -.003 .006 2125 ---- ---- ---- ---- .003 -.003 .006 2130 ---- ---- ---- ---- .003 -.004 .007 2135 ---- ---- ---- ---- .003 -.004 .007 2140 ---- ---- ---- ---- .003 -.005 .008 2145 ---- ---- ---- ---- .004 -.004 .008 2150 ---- ---- ---- ---- .004 -.005 .009 2155 ---- ---- ---- ---- .004 -.005 .009 2160 ---- ---- .009A .009A .004 -.006 .010 2165 ---- ---- .009A .009A .005 -.006 .011 2170 ---- ---- .010A .010A .005 -.007 .012 1 1 2175 ---- ---- .010A .010A .006 -.007 .013 2180 ---- ---- .010A .010A .006 -.008 .014 2185 ---- ---- .011A .011A .006 -.009 .015 2190 ---- ---- .011A .011A .007 -.009 .016 2195 ---- ---- .012A .012A .007 -.011 .018 2200 ---- ---- .012A .012A .008 -.011 .019 2205 ---- ---- .013A .013A .009 -.012 .021 2210 ---- ---- .013A .013A .009 -.014 .023 2215 ---- ---- .013A .013A .010 -.016 .026 2220 ---- ---- .014A .014A .011 -.017 .028 2225 ---- ---- .015A .015A .012 -.019 .031 2230 ---- ---- .015A .015A .013 -.021 .034 2235 ---- ---- .016A .016A .014 -.024 .038 2240 ---- ---- .017A .017A .015 -.027 .042 2245 ---- ---- .018A .018A .016 -.030 .046 2250 ---- ---- .019A .019A .018 -.034 .052 2255 ---- ---- .020A .020A .019 -.038 .057 2260 ---- ---- .022A .022A .021 -.043 .064 2265 ---- ---- .024A .024A .023 -.048 .071 1 1 2270 ---- ---- .025A .025A .025 -.053 .078 50 50 2275 ---- ---- .028A .028A .028 -.059 .087 2280 .101 .101 .030A .030A .031 -.065 1 .096 1 2285 ---- ---- .033A .033A .034 -.073 .107 2290 ---- .120B .036A .036A .038 -.080 .118 2295 ---- .134B .040A .132B .042 -.089 .131 2300 ---- .149B .044A .147B .047 -.097 .144 2305 ---- .164B .048A .164B .053 -.106 .159 3 2310 ---- .183B .047A .181B .059 -.116 .175 2315 .098 .202B .051A .051A .065 -.128 4 .193 2 2 2320 ---- .221B .057A .221B .073 -.138 .211 4 2325 ---- .244B .064A .242B .081 -.150 .231 2330 ---- .268B .072A .266B .091 -.162 .253 2335 ---- .293B .081A .291B .101 -.175 .276 1 2340 ---- .318B .092A .318B .112 -.188 .300 2345 ---- .346B .104A .346B .125 -.200 .325 2350 .184 .378B .116A .116A .138 -.214 4 .352 2355 ---- .406B .129A .405B .152 -.228 .380 2360 ---- .439B .143A .438B .168 -.242 .410 2365 ---- .472B .158A .471B .185 -.256 .441 2370 ---- .508B .174A .507B .203 -.270 .473 2375 ---- .536B .192A .520B .222 -.284 .506 2380 ---- .567B .211A .556B .242 -.299 .541 2385 ---- .579B .231A .231A .264 -.312 .576 2390 ---- ---- .253A .253A .287 -.326 .613 2395 ---- ---- .276A .276A .312 -.338 .650 2400 ---- ---- .300A .300A .338 -.351 .689 2405 ---- ---- .326A .326A .366 -.362 .728 2410 ---- ---- .354A .354A .395 -.374 .769 2415 ---- ---- .383A .383A .425 -.385 .810 2420 ---- ---- .413A .413A .457 -.394 .851 2425 ---- ---- .444A .444A .490 -.404 .894 2430 ---- ---- .483A .483A .525 -.412 .937 2435 ---- ---- .512A .512A .560 -.420 .980 2440 ---- ---- .546A .546A .596 -.428 1.024 2445 .612 .612 .581A .672B .633 ---- 1 ---- 2450 ---- ---- .616A .616A .671 -.443 1.114 2475 1.175 1.215B .812A .812A .872 -.471 1 1.343 2500 ---- ---- 1.025A 1.025A 1.089 -.490 1.579 2525 ---- ---- 1.247A 1.247A 1.316 -.502 1.818 2550 ---- ---- 1.480A 1.480A 1.551 -.510 2.061 2575 ---- ---- 1.716A 1.716A 1.791 -.514 2.305 2600 ---- ---- 1.956A 1.956A 2.034 -.517 2.551 2625 ---- ---- 2.200A 2.200A 2.279 -.519 2.798 2650 ---- ---- 2.494A 2.494A 2.525 -.520 3.045 2675 ---- ---- 2.741A 2.741A 2.772 -.522 3.294 2700 ---- ---- 2.987A 2.987A 3.020 -.522 3.542 2725 ---- ---- 3.234A 3.234A 3.269 -.522 3.791 2750 ---- ---- 3.482A 3.482A 3.518 -.522 4.040 2775 ---- ---- 3.730A 3.730A 3.767 -.522 4.289 2800 ---- ---- 3.979A 3.979A 4.016 -.522 4.538 2825 ---- ---- 4.228A 4.228A 4.265 -.523 4.788 2850 ---- ---- 4.477A 4.477A 4.515 -.522 5.037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 55 65 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 7.239 +.523 6.716 1700 ---- ---- ---- ---- 6.989 +.523 6.466 1725 ---- ---- ---- ---- 6.739 +.523 6.216 1750 ---- ---- ---- ---- 6.489 +.523 5.966 1775 ---- ---- ---- ---- 6.239 +.523 5.716 1800 ---- ---- ---- ---- 5.989 +.523 5.466 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.523 4.466 1925 ---- ---- ---- ---- 4.739 +.523 4.216 1950 ---- ---- ---- ---- 4.489 +.523 3.966 1975 ---- ---- ---- ---- 4.239 +.523 3.716 2000 ---- ---- ---- ---- 3.989 +.522 3.467 2025 ---- ---- ---- ---- 3.740 +.522 3.218 2050 ---- ---- ---- ---- 3.491 +.521 2.970 2070 ---- ---- ---- ---- 3.292 +.519 2.773 2075 ---- ---- ---- ---- 3.242 +.518 2.724 2080 ---- ---- ---- ---- 3.193 +.518 2.675 2085 ---- ---- ---- ---- 3.143 +.518 2.625 2090 ---- ---- ---- ---- 3.094 +.518 2.576 2095 ---- ---- ---- ---- 3.044 +.516 2.528 2100 ---- ---- ---- ---- 2.995 +.516 2.479 2105 ---- ---- ---- ---- 2.945 +.515 2.430 2110 ---- ---- ---- ---- 2.896 +.515 2.381 2115 ---- ---- ---- ---- 2.847 +.514 2.333 2120 ---- ---- ---- ---- 2.798 +.514 2.284 2125 ---- ---- ---- ---- 2.748 +.512 2.236 2130 ---- ---- ---- ---- 2.699 +.511 2.188 2135 ---- ---- ---- ---- 2.650 +.510 2.140 2140 ---- ---- ---- ---- 2.601 +.509 2.092 2145 ---- ---- ---- ---- 2.552 +.508 2.044 2150 ---- ---- ---- ---- 2.503 +.507 1.996 2155 ---- ---- ---- ---- 2.454 +.505 1.949 2160 ---- ---- ---- ---- 2.405 +.503 1.902 2165 ---- ---- ---- ---- 2.356 +.502 1.854 2170 ---- ---- ---- ---- 2.308 +.500 1.808 2175 ---- 2.184B ---- 2.184B 2.259 +.498 1.761 2180 ---- ---- ---- ---- 2.211 +.496 1.715 2185 ---- ---- ---- ---- 2.162 +.494 1.668 2190 ---- ---- ---- ---- 2.114 +.491 1.623 2195 ---- ---- ---- ---- 2.066 +.489 1.577 2200 ---- 2.104B ---- 2.104B 2.018 +.486 1.532 2205 ---- ---- ---- ---- 1.970 +.483 1.487 2210 ---- ---- ---- ---- 1.923 +.480 1.443 2215 ---- ---- ---- ---- 1.875 +.476 1.399 2220 ---- ---- ---- ---- 1.828 +.473 1.355 2225 ---- 1.866B ---- 1.864B 1.782 +.469 1.313 2230 ---- ---- ---- ---- 1.736 +.466 1.270 2235 ---- 1.318B ---- ---- 1.690 +.462 1.228 2240 ---- 1.314B ---- ---- 1.644 +.457 1.187 2245 ---- 1.338B ---- ---- 1.599 +.452 1.147 2250 ---- 1.635B ---- 1.635B 1.554 +.447 1.107 3 2255 ---- 1.379B ---- ---- 1.509 +.442 1.067 2260 ---- 1.387B ---- ---- 1.465 +.436 1.029 2265 ---- 1.406B ---- ---- 1.421 +.430 .991 2270 ---- 1.402B ---- ---- 1.378 +.424 .954 2275 ---- 1.414B ---- 1.414B 1.335 +.417 .918 2280 ---- 1.315B ---- ---- 1.293 +.410 .883 2285 ---- 1.273B ---- ---- 1.251 +.403 .848 2290 ---- 1.230B .759A .759A 1.210 +.396 .814 2295 ---- 1.188B .726A .726A 1.170 +.388 .782 2300 ---- 1.204B .694A .694A 1.130 +.380 .750 3 2305 ---- 1.105B .667A .667A 1.091 +.372 .719 2310 ---- 1.065B .636A .636A 1.053 +.364 .689 2315 ---- 1.025B .608A .608A 1.015 +.355 .660 2320 ---- .986B .584A .584A .979 +.348 .631 2325 .800 1.009B .558A 1.009B .943 +.339 1 .604 1 1 2330 ---- .913B .533A .533A .908 +.330 .578 2335 ---- .874B .509A .509A .874 +.322 .552 2340 ---- .837B .486A .486A .841 +.313 .528 2345 ---- .806B .462A .462A .808 +.304 .504 2350 ---- .834B .440A .440A .776 +.295 .481 2355 ---- .806B .420A .420A .745 +.285 .460 2360 ---- .774B .401A .401A .715 +.276 .439 2365 ---- .742B .383A .383A .686 +.268 .418 2370 ---- .712B .365A .365A .657 +.258 .399 2375 ---- .683B .347A .347A .629 +.248 .381 2380 ---- .653B .331A .331A .602 +.239 .363 2385 ---- .626B .315A .315A .576 +.230 .346 2390 ---- .600B .301A .301A .551 +.221 .330 2395 ---- .574B .286A .286A .527 +.212 .315 2400 .366 .551B .272A .551B .504 +.204 1 .300 2 2405 ---- .526B .261A .261A .482 +.196 .286 2410 ---- .503B .247A .247A .460 +.187 .273 2415 ---- .481B .236A .236A .440 +.180 .260 2420 ---- .462B .225A .225A .420 +.172 .248 2425 .282 .441B .216A .416B .401 +.164 8 .237 2430 ---- .422B .205A .205A .384 +.158 .226 2435 ---- .404B .195A .195A .366 +.150 .216 2440 ---- .386B .188A .188A .350 +.144 .206 2445 ---- ---- ---- .179A .334 ---- ---- 2450 ---- .352B .172A .172A .319 +.131 .188 2475 ---- .280B .137A .137A .253 +.103 .150 2500 ---- .223B .112A .112A .201 +.081 .120 2525 ---- .178B .094A .094A .160 +.062 .098 5 2550 ---- .141B .079A .079A .128 +.047 .081 2575 ---- .112B ---- .112B .104 +.037 .067 2600 ---- .091B .056A .091B .084 +.027 .057 2625 ---- .073B ---- .073B .069 +.021 .048 2650 ---- .061B ---- .061B .057 +.016 .041 2675 ---- .050B ---- .050B .048 +.012 .036 2700 ---- .042B ---- .042B .041 +.009 .032 1 2725 ---- .036B ---- .036B .035 +.007 .028 2750 ---- .031B ---- .031B .030 +.005 .025 2775 ---- .027B ---- .027B .026 +.004 .022 2800 ---- .023B ---- .023B .023 +.003 .020 2825 ---- .020B ---- .020B .020 +.002 .018 2850 ---- .018B ---- .018B .018 +.001 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 15 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .005 -.002 .007 2070 ---- ---- ---- ---- .006 -.004 .010 2075 ---- ---- ---- ---- .006 -.005 .011 2080 ---- ---- ---- ---- .007 -.005 .012 2085 ---- ---- ---- ---- .007 -.005 .012 2090 ---- ---- ---- ---- .008 -.005 .013 2095 ---- ---- .014A .014A .008 -.007 .015 2100 ---- ---- .014A .014A .009 -.007 .016 2105 ---- ---- .015A .015A .009 -.008 .017 2110 ---- ---- .015A .015A .010 -.008 .018 3 2115 ---- ---- .016A .016A .011 -.009 .020 2120 ---- ---- .017A .017A .011 -.010 .021 2125 ---- ---- .017A .017A .012 -.011 .023 2130 ---- ---- .017A .017A .013 -.012 .025 2135 ---- ---- .018A .018A .014 -.012 .026 2140 ---- ---- .019A .019A .015 -.013 .028 2145 ---- ---- .020A .020A .016 -.015 .031 2150 ---- ---- .020A .020A .017 -.016 .033 2155 ---- ---- .021A .021A .018 -.017 .035 2160 ---- ---- .022A .022A .019 -.019 .038 2165 ---- ---- .023A .023A .020 -.021 .041 2170 ---- ---- .024A .024A .021 -.023 .044 14 2175 ---- ---- .026A .026A .023 -.024 .047 2180 ---- ---- .027A .027A .024 -.027 .051 2185 ---- ---- .028A .028A .026 -.029 .055 2190 ---- ---- .030A .030A .027 -.032 .059 2195 ---- ---- .032A .032A .029 -.034 .063 2200 ---- ---- .033A .033A .031 -.037 .068 2205 ---- ---- .035A .035A .034 -.039 .073 2210 ---- ---- .037A .037A .036 -.043 .079 2215 ---- ---- .040A .040A .039 -.046 .085 2220 ---- ---- .042A .042A .042 -.049 .091 2225 ---- ---- .045A .045A .045 -.053 .098 2230 ---- ---- .048A .048A .049 -.057 .106 2235 ---- ---- .051A .051A .053 -.061 .114 3 2240 ---- .124B .055A .055A .057 -.066 .123 2245 ---- .133B .059A .133B .062 -.070 .132 2250 ---- .145B .063A .145B .067 -.075 .142 2255 ---- .156B .068A .156B .072 -.081 .153 2260 ---- .169B .073A .169B .078 -.086 .164 9 3 2265 ---- .182B .074A .180B .084 -.092 .176 2270 ---- .196B .078A .196B .091 -.098 .189 2275 ---- .209B .085A .209B .098 -.105 .203 2280 ---- .226B .091A .224B .105 -.113 .218 2285 ---- .242B .099A .242B .114 -.119 .233 2290 ---- .259B .106A .259B .122 -.127 .249 2295 ---- .278B .115A .276B .132 -.134 .266 2300 .150 .298B .124A .124A .142 -.142 2 .284 2305 ---- .317B .135A .315B .153 -.150 .303 3 2310 ---- .338B .146A .335B .165 -.158 .323 2315 ---- .360B .157A .357B .177 -.167 .344 2320 ---- .384B .170A .384B .191 -.175 .366 2325 ---- .407B .183A .404B .205 -.183 .388 2330 ---- .432B .197A .429B .220 -.192 .412 2335 ---- .457B .212A .442B .236 -.200 .436 2340 ---- .485B .228A .468B .252 -.210 .462 2345 ---- .513B .245A .495B .270 -.218 .488 2350 ---- .542B .262A .523B .288 -.227 15 .515 2355 ---- .569B .279A .546B .307 -.236 .543 2360 ---- .599B .298A .581B .327 -.245 .572 3 2365 ---- .632B .317A .604B .347 -.255 .602 2370 ---- .662B .338A .634B .368 -.265 .633 2375 ---- .698B .359A .697B .391 -.273 .664 2380 ---- .732B .381A .731B .414 -.283 .697 2385 ---- .766B .404A .765B .438 -.292 .730 2390 ---- .796B .428A .780B .463 -.301 .764 2395 ---- .833B .453A .813B .488 -.310 .798 2400 ---- .870B .479A .869B .515 -.318 .833 2405 ---- .901B .506A .888B .543 -.326 .869 2410 ---- .912B .538A .912B .571 -.335 .906 2415 ---- ---- .566A .566A .601 -.342 .943 2420 ---- ---- .596A .596A .631 -.350 .981 2425 ---- ---- .626A .626A .662 -.358 1.020 2430 ---- ---- .657A .657A .694 -.365 1.059 2435 ---- ---- .689A .689A .727 -.371 1.098 2440 ---- ---- .721A .721A .760 -.378 1.138 2445 ---- ---- ---- .754A .794 ---- ---- 2450 ---- ---- .788A .788A .829 -.391 1.220 2475 ---- ---- .964A .964A 1.013 -.419 1.432 2500 ---- ---- 1.154A 1.154A 1.211 -.441 1.652 2525 ---- ---- 1.358A 1.358A 1.419 -.460 1.879 2550 ---- ---- 1.571A 1.571A 1.637 -.475 2.112 2575 ---- ---- 1.793A 1.793A 1.862 -.486 2.348 2600 ---- ---- 2.020A 2.020A 2.093 -.494 2.587 2625 ---- ---- 2.254A 2.254A 2.327 -.501 2.828 2650 ---- ---- 2.489A 2.489A 2.565 -.506 3.071 2675 ---- ---- 2.728A 2.728A 2.806 -.510 3.316 2700 ---- ---- 2.972A 2.972A 3.048 -.513 3.561 2725 ---- ---- 3.212A 3.212A 3.292 -.515 3.807 2750 ---- ---- ---- ---- 3.537 -.517 4.054 2775 ---- ---- ---- ---- 3.783 -.518 4.301 2800 ---- ---- ---- ---- 4.030 -.519 4.549 2825 ---- ---- ---- ---- 4.277 -.520 4.797 2850 ---- ---- ---- ---- 4.524 -.521 5.045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 9 29 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 6.239 +.523 5.716 1800 ---- ---- ---- ---- 5.989 +.523 5.466 1825 ---- ---- ---- ---- 5.739 +.523 5.216 1850 ---- ---- ---- ---- 5.489 +.523 4.966 1875 ---- ---- ---- ---- 5.239 +.523 4.716 1900 ---- ---- ---- ---- 4.989 +.523 4.466 1925 ---- ---- ---- ---- 4.739 +.522 4.217 1950 ---- ---- ---- ---- 4.489 +.521 3.968 1975 ---- ---- ---- ---- 4.239 +.519 3.720 2000 ---- ---- ---- ---- 3.990 +.518 3.472 2025 ---- ---- ---- ---- 3.742 +.517 3.225 2050 ---- ---- ---- ---- 3.494 +.514 2.980 2075 ---- ---- ---- ---- 3.247 +.511 2.736 2100 ---- ---- ---- ---- 3.001 +.507 2.494 2125 ---- 2.511B ---- 2.511B 2.758 +.502 2.256 2150 ---- 2.574B ---- 2.574B 2.517 +.494 2.023 2175 ---- 2.364B ---- 2.362B 2.279 +.481 1.798 2180 ---- ---- ---- ---- 2.232 +.478 1.754 2185 ---- ---- ---- ---- 2.186 +.476 1.710 2190 ---- ---- ---- ---- 2.139 +.472 1.667 2195 ---- ---- ---- ---- 2.093 +.469 1.624 2200 ---- 2.130B ---- 2.130B 2.047 +.466 1.581 2205 ---- ---- ---- ---- 2.002 +.463 1.539 2210 ---- ---- ---- ---- 1.956 +.458 1.498 2215 ---- ---- ---- ---- 1.911 +.454 1.457 2220 ---- ---- ---- ---- 1.866 +.450 1.416 2225 ---- 1.901B ---- 1.900B 1.822 +.445 1.377 2230 ---- ---- ---- ---- 1.778 +.441 1.337 2235 ---- ---- ---- ---- 1.735 +.436 1.299 2240 ---- ---- ---- ---- 1.692 +.432 1.260 2245 ---- ---- ---- ---- 1.649 +.426 1.223 2250 ---- 1.682B ---- 1.682B 1.607 +.421 1.186 1 2255 ---- ---- ---- ---- 1.565 +.415 1.150 2260 ---- ---- ---- ---- 1.524 +.410 1.114 2265 ---- ---- ---- ---- 1.483 +.404 1.079 2270 ---- ---- ---- ---- 1.443 +.398 1.045 2275 ---- 1.474B ---- 1.474B 1.404 +.392 1.012 2280 ---- ---- ---- ---- 1.365 +.386 .979 2285 ---- 1.292B .893A .893A 1.327 +.380 .947 2290 ---- 1.255B .860A .860A 1.289 +.373 .916 2295 ---- 1.218B .831A .831A 1.253 +.368 .885 2300 ---- 1.280B .802A .802A 1.216 +.361 .855 2305 ---- 1.147B .774A .774A 1.181 +.355 .826 2310 ---- 1.111B .747A .747A 1.146 +.348 .798 2315 ---- 1.077B .723A .723A 1.112 +.342 .770 2320 ---- 1.045B .696A .696A 1.078 +.335 .743 2325 ---- 1.101B .672A .672A 1.045 +.328 .717 2330 ---- .979B .648A .648A 1.012 +.320 .692 2335 ---- .949B .624A .624A .981 +.314 .667 2340 ---- .917B .599A .599A .950 +.307 .643 2345 ---- .887B .579A .579A .919 +.299 .620 2350 ---- .938B .558A .558A .889 +.292 .597 2355 ---- .908B .536A .536A .860 +.284 .576 2360 ---- .878B .515A .515A .831 +.276 .555 2365 ---- .850B .498A .498A .803 +.269 .534 2370 ---- .822B .479A .479A .776 +.262 .514 2375 ---- .795B .459A .459A .749 +.254 .495 2380 ---- .768B .443A .443A .723 +.246 .477 2385 ---- .742B .427A .427A .698 +.239 .459 2390 ---- .717B .411A .411A .673 +.231 .442 2395 ---- .692B .395A .395A .649 +.223 .426 2400 ---- .669B .379A .379A .626 +.216 .410 2405 ---- .646B .366A .366A .604 +.210 .394 2410 ---- .623B .351A .351A .583 +.204 .379 2415 ---- .601B .338A .338A .562 +.197 .365 2420 ---- .580B .325A .325A .543 +.192 .351 2425 ---- .560B .314A .314A .523 +.185 .338 2430 ---- .540B .301A .301A .505 +.180 .325 2435 ---- .521B .289A .289A .487 +.174 .313 2440 ---- .502B .279A .279A .470 +.169 .301 2445 ---- ---- ---- .269A .453 ---- ---- 2450 ---- .467B .259A .259A .437 +.158 .279 2475 ---- .388B .214A .214A .363 +.132 .231 2500 .320 .322B .178A .306B .302 +.110 2 .192 2525 ---- .267B .150A .150A .251 +.091 .160 2550 ---- .222B .127A .127A .209 +.075 .134 2575 ---- .183B .108A .108A .174 +.061 .113 2600 ---- .154B .094A .094A .146 +.050 .096 2625 ---- .128B ---- .128B .123 +.041 .082 2650 ---- .108B ---- .108B .104 +.033 .071 2675 ---- .091B ---- .091B .089 +.027 .062 2700 ---- .078B ---- .078B .076 +.022 .054 2725 ---- .068B ---- .066B .066 +.018 .048 2750 ---- .059B ---- .059B .058 +.015 .043 2775 ---- .051B ---- .051B .052 +.014 .038 2800 ---- .045B ---- .045B .046 +.011 .035 2825 ---- .040B ---- .040B .041 +.010 .031 2850 ---- .036B ---- .036B .037 +.008 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .003 -.003 .006 1975 ---- ---- ---- ---- .004 -.004 .008 2000 ---- ---- ---- ---- .005 -.006 .011 2025 ---- ---- ---- ---- .007 -.007 .014 2050 ---- ---- .016A .016A .009 -.010 .019 2075 ---- ---- .017A .017A .013 -.012 .025 2100 ---- ---- .021A .021A .017 -.016 .033 2125 ---- ---- .026A .026A .023 -.022 .045 2150 .049 .049 .034A .034A .032 -.029 1 .061 1 2175 ---- ---- .044A .044A .045 -.040 .085 2180 ---- ---- .047A .047A .048 -.043 .091 2185 ---- ---- .050A .050A .051 -.046 .097 2190 ---- ---- .053A .053A .054 -.050 .104 2195 ---- ---- .056A .056A .058 -.053 .111 2200 ---- ---- .060A .060A .062 -.056 .118 2205 ---- ---- .064A .064A .066 -.060 .126 2210 ---- ---- .068A .068A .071 -.064 .135 2215 ---- ---- .072A .072A .076 -.068 .144 2220 ---- ---- .077A .077A .081 -.072 .153 2225 ---- ---- .082A .082A .087 -.076 .163 2230 ---- ---- .088A .088A .093 -.081 .174 2235 ---- .187B .093A .093A .099 -.086 .185 2240 ---- .199B .099A .099A .106 -.091 .197 2245 ---- .213B .106A .106A .113 -.096 .209 2250 ---- .226B .113A .113A .121 -.101 .222 2255 ---- .241B .120A .120A .129 -.107 .236 2260 ---- .256B .128A .128A .138 -.112 .250 2265 ---- .272B .137A .137A .147 -.118 .265 2270 ---- .289B .146A .146A .157 -.124 .281 2275 ---- .306B .156A .156A .168 -.129 .297 2280 ---- .324B .166A .166A .179 -.136 .315 2285 ---- .343B .176A .176A .190 -.142 .332 2290 ---- .363B .188A .188A .203 -.148 .351 2295 ---- .382B .200A .200A .216 -.154 .370 2300 .246 .403B .212A .212A .230 -.160 1 .390 2305 ---- .425B .226A .226A .244 -.167 .411 2310 ---- .448B .240A .240A .259 -.174 .433 2315 ---- .471B .254A .254A .274 -.181 .455 2320 ---- .495B .270A .270A .291 -.187 .478 2325 ---- .520B .286A .506B .307 -.195 .502 2330 ---- .546B .302A .531B .325 -.201 .526 2335 ---- .572B .319A .557B .343 -.208 .551 2340 ---- .599B .337A .337A .362 -.215 .577 2345 ---- .627B .356A .356A .381 -.223 .604 2350 ---- .657B .375A .375A .401 -.230 .631 2355 ---- .684B .395A .395A .422 -.237 .659 2360 ---- .714B .416A .416A .443 -.245 .688 2365 ---- .745B .438A .438A .465 -.253 .718 2370 ---- .776B .460A .460A .487 -.261 .748 2375 ---- .808B .482A .482A .511 -.268 .779 2380 ---- .843B .506A .506A .534 -.276 .810 2385 .601 .876B .530A .531A .559 -.283 1 .842 2390 ---- .909B .554A .554A .584 -.291 .875 2395 ---- .943B .580A .580A .611 -.297 .908 2400 ---- .979B .606A .606A .637 -.305 .942 2405 ---- ---- .633A .633A .665 -.312 .977 2410 ---- ---- .660A .660A .694 -.318 1.012 2415 ---- ---- .688A .688A .723 -.325 1.048 2420 ---- ---- .718A .718A .753 -.331 1.084 2425 ---- ---- .746A .746A .784 -.336 1.120 2430 ---- ---- .777A .777A .815 -.343 1.158 2435 ---- ---- .807A .807A .847 -.348 1.195 2440 ---- ---- .839A .839A .880 -.353 1.233 2445 ---- ---- ---- .870A .913 ---- ---- 2450 ---- ---- .903A .903A .947 -.364 1.311 2475 ---- ---- 1.073A 1.073A 1.123 -.389 1.512 2500 ---- ---- 1.256A 1.256A 1.311 -.411 1.722 2525 ---- ---- 1.449A 1.449A 1.509 -.431 1.940 2550 ---- ---- 1.652A 1.652A 1.717 -.446 2.163 2575 ---- ---- 1.864A 1.864A 1.931 -.461 2.392 2600 ---- ---- 2.082A 2.082A 2.153 -.472 2.625 2625 ---- ---- 2.307A 2.307A 2.379 -.481 2.860 2650 ---- ---- 2.535A 2.535A 2.610 -.489 3.099 2675 ---- ---- 2.768A 2.768A 2.844 -.495 3.339 2700 ---- ---- 3.005A 3.005A 3.082 -.499 3.581 2725 ---- ---- 3.243A 3.243A 3.321 -.504 3.825 2750 ---- ---- 3.483A 3.483A 3.563 -.506 4.069 2775 ---- ---- 3.725A 3.725A 3.806 -.509 4.315 2800 ---- ---- 3.968A 3.968A 4.050 -.511 4.561 2825 ---- ---- ---- ---- 4.295 -.512 4.807 2850 ---- ---- ---- ---- 4.541 -.513 5.054 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.432 ---- ---- 1900 ---- ---- ---- ---- 5.182 ---- ---- 1925 ---- ---- ---- ---- 4.932 ---- ---- 1950 ---- ---- ---- ---- 4.682 ---- ---- 1975 ---- ---- ---- ---- 4.432 ---- ---- 2000 ---- ---- ---- ---- 4.184 ---- ---- 2025 ---- ---- ---- ---- 3.936 ---- ---- 2050 ---- ---- ---- ---- 3.689 ---- ---- 2075 ---- ---- ---- ---- 3.444 ---- ---- 2100 ---- ---- ---- ---- 3.201 ---- ---- 2125 ---- ---- ---- 2.493A 2.960 ---- ---- 2150 ---- ---- ---- 2.264A 2.722 ---- ---- 2175 ---- ---- ---- 2.042A 2.488 ---- ---- 2200 ---- ---- ---- 1.830A 2.259 ---- ---- 2225 ---- ---- ---- 1.653A 2.038 ---- ---- 2250 ---- ---- ---- 1.465A 1.827 ---- ---- 2265 ---- ---- ---- 1.359A 1.705 ---- ---- 2270 ---- ---- ---- 1.325A 1.665 ---- ---- 2275 ---- ---- ---- 1.292A 1.626 ---- ---- 2280 ---- ---- ---- 1.259A 1.587 ---- ---- 2285 ---- ---- ---- 1.219A 1.549 ---- ---- 2290 ---- ---- ---- 1.195A 1.511 ---- ---- 2295 ---- ---- ---- 1.164A 1.474 ---- ---- 2300 ---- ---- ---- 1.134A 1.437 ---- ---- 2305 ---- ---- ---- 1.104A 1.401 ---- ---- 2310 ---- ---- ---- 1.075A 1.366 ---- ---- 2315 ---- ---- ---- 1.047A 1.331 ---- ---- 2320 ---- ---- ---- 1.019A 1.297 ---- ---- 2325 ---- ---- ---- .984A 1.263 ---- ---- 2330 ---- ---- ---- .966A 1.230 ---- ---- 2335 ---- ---- ---- .940A 1.198 ---- ---- 2340 ---- ---- ---- .900A 1.166 ---- ---- 2345 ---- ---- ---- .873A 1.135 ---- ---- 2350 ---- ---- ---- .847A 1.104 ---- ---- 2355 ---- ---- ---- .821A 1.074 ---- ---- 2360 ---- ---- ---- .796A 1.044 ---- ---- 2365 ---- ---- ---- .772A 1.015 ---- ---- 2370 ---- ---- ---- .742A .986 ---- ---- 2375 ---- ---- ---- .719A .958 ---- ---- 2380 ---- ---- ---- .696A .931 ---- ---- 2385 ---- ---- ---- .674A .904 ---- ---- 2390 ---- ---- ---- .653A .878 ---- ---- 2395 ---- ---- ---- .632A .853 ---- ---- 2400 ---- ---- ---- .612A .828 ---- ---- 2405 ---- ---- ---- .592A .803 ---- ---- 2410 ---- ---- ---- .573A .780 ---- ---- 2415 ---- ---- ---- .554A .757 ---- ---- 2420 ---- ---- ---- .536A .734 ---- ---- 2425 ---- ---- ---- .519A .712 ---- ---- 2430 ---- ---- ---- .502A .691 ---- ---- 2435 ---- ---- ---- .485A .670 ---- ---- 2440 ---- ---- ---- .470A .649 ---- ---- 2445 ---- ---- ---- .454A .630 ---- ---- 2450 ---- ---- ---- .439A .611 ---- ---- 2455 ---- ---- ---- .425A .592 ---- ---- 2460 ---- ---- ---- .411A .574 ---- ---- 2465 ---- ---- ---- .397A .556 ---- ---- 2475 ---- ---- ---- .372A .523 ---- ---- 2500 ---- ---- ---- .314A .447 ---- ---- 2525 ---- ---- ---- .266A .382 ---- ---- 2550 ---- ---- ---- .226A .328 ---- ---- 2575 ---- ---- ---- .192A .281 ---- ---- 2600 ---- ---- ---- .164A .241 ---- ---- 2625 ---- ---- ---- .141A .208 ---- ---- 2650 ---- ---- ---- .121A .179 ---- ---- 2675 ---- ---- ---- .105A .155 ---- ---- 2700 ---- ---- ---- .092A .135 ---- ---- 2725 ---- ---- ---- .081A .117 ---- ---- 2750 ---- ---- ---- .072A .102 ---- ---- 2775 ---- ---- ---- .064A .089 ---- ---- 2800 ---- ---- ---- .058A .078 ---- ---- 2825 ---- ---- ---- .053A .069 ---- ---- 2850 ---- ---- ---- .049A .061 ---- ---- 2875 ---- ---- ---- .045A .054 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- .010A .001 ---- ---- 1900 ---- ---- ---- .011A .002 ---- ---- 1925 ---- ---- ---- .012A .003 ---- ---- 1950 ---- ---- ---- .013A .004 ---- ---- 1975 ---- ---- ---- .014A .005 ---- ---- 2000 ---- ---- ---- .016A .007 ---- ---- 2025 ---- ---- ---- .019A .010 ---- ---- 2050 ---- ---- ---- .018A .014 ---- ---- 2075 ---- ---- ---- .022A .019 ---- ---- 2100 ---- ---- ---- .028A .026 ---- ---- 2125 ---- ---- ---- .035A .034 ---- ---- 2150 ---- ---- ---- .046A .046 ---- ---- 2175 ---- ---- ---- .061A .062 ---- ---- 2200 ---- ---- ---- .080A .083 ---- ---- 2225 ---- ---- ---- .107A .111 ---- ---- 2250 ---- ---- ---- .142A .149 ---- ---- 2265 ---- ---- ---- .168A .177 ---- ---- 2270 ---- ---- ---- .177A .187 ---- ---- 2275 ---- ---- ---- .187A .198 ---- ---- 2280 ---- ---- ---- .197A .209 ---- ---- 2285 ---- ---- ---- .208A .221 ---- ---- 2290 ---- ---- ---- .220A .233 ---- ---- 2295 ---- ---- ---- .232A .245 ---- ---- 2300 ---- ---- ---- .244A .259 ---- ---- 2305 ---- ---- ---- .257A .272 ---- ---- 2310 ---- ---- ---- .271A .287 ---- ---- 2315 ---- ---- ---- .285A .302 ---- ---- 2320 ---- ---- ---- .299A .318 ---- ---- 2325 ---- ---- ---- .314A .334 ---- ---- 2330 ---- ---- ---- .331A .351 ---- ---- 2335 ---- ---- ---- .347A .368 ---- ---- 2340 ---- ---- ---- .363A .386 ---- ---- 2345 ---- ---- ---- .381A .405 ---- ---- 2350 ---- ---- ---- .400A .424 ---- ---- 2355 ---- ---- ---- .418A .444 ---- ---- 2360 ---- ---- ---- .437A .464 ---- ---- 2365 ---- ---- ---- .458A .484 ---- ---- 2370 ---- ---- ---- .478A .506 ---- ---- 2375 ---- ---- ---- .499A .528 ---- ---- 2380 ---- ---- ---- .521A .550 ---- ---- 2385 ---- ---- ---- .543A .573 ---- ---- 2390 ---- ---- ---- .567A .597 ---- ---- 2395 ---- ---- ---- .590A .621 ---- ---- 2400 ---- ---- ---- .614A .646 ---- ---- 2405 ---- ---- ---- .639A .672 ---- ---- 2410 ---- ---- ---- .664A .698 ---- ---- 2415 ---- ---- ---- .690A .725 ---- ---- 2420 ---- ---- ---- .716A .752 ---- ---- 2425 ---- ---- ---- .743A .780 ---- ---- 2430 ---- ---- ---- .771A .808 ---- ---- 2435 ---- ---- ---- .799A .837 ---- ---- 2440 ---- ---- ---- .828A .867 ---- ---- 2445 ---- ---- ---- .857A .897 ---- ---- 2450 ---- ---- ---- .888A .928 ---- ---- 2455 ---- ---- ---- .918A .959 ---- ---- 2460 ---- ---- ---- .949A .991 ---- ---- 2465 ---- ---- ---- .980A 1.023 ---- ---- 2475 ---- ---- ---- 1.045A 1.089 ---- ---- 2500 ---- ---- ---- 1.215A 1.263 ---- ---- 2525 ---- ---- ---- 1.397A 1.447 ---- ---- 2550 ---- ---- ---- 1.586A 1.642 ---- ---- 2575 ---- ---- ---- 1.784A 1.844 ---- ---- 2600 ---- ---- ---- 1.991A 2.054 ---- ---- 2625 ---- ---- ---- 2.204A 2.270 ---- ---- 2650 ---- ---- ---- 2.423A 2.491 ---- ---- 2675 ---- ---- ---- 2.646A 2.716 ---- ---- 2700 ---- ---- ---- 2.874A 2.945 ---- ---- 2725 ---- ---- ---- 3.105A 3.177 ---- ---- 2750 ---- ---- ---- 3.340A 3.412 ---- ---- 2775 ---- ---- ---- 3.576A 3.648 ---- ---- 2800 ---- ---- ---- 3.815A 3.887 ---- ---- 2825 ---- ---- ---- 4.056A 4.127 ---- ---- 2850 ---- ---- ---- 4.297A 4.369 ---- ---- 2875 ---- ---- ---- 4.540A 4.612 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.51 -.01 7.52 11900 ---- ---- ---- ---- 7.01 -.01 7.02 11950 ---- ---- ---- ---- 6.51 -.01 6.52 12000 ---- ---- ---- ---- 6.01 -.01 6.02 12050 ---- ---- ---- ---- 5.52 UNCH 5.52 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 UNCH 1.52 12500 ---- ---- ---- ---- 1.02 UNCH 1.02 12550 ---- ---- ---- ---- .51 UNCH .51 12600 ---- ---- ---- ---- .05 -.04 .09 12650 ---- ---- ---- ---- .01 UNCH .01 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 66.50 +.01 66.49 6000 ---- ---- ---- ---- 66.00 +.01 65.99 6050 ---- ---- ---- ---- 65.50 +.01 65.49 6100 ---- ---- ---- ---- 65.00 +.01 64.99 6150 ---- ---- ---- ---- 64.50 +.01 64.49 6200 ---- ---- ---- ---- 64.00 +.01 63.99 6250 ---- ---- ---- ---- 63.50 +.01 63.49 6300 ---- ---- ---- ---- 63.00 +.01 62.99 6350 ---- ---- ---- ---- 62.50 +.01 62.49 6400 ---- ---- ---- ---- 62.00 +.01 61.99 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 9.92 +1.24 8.68 11700 ---- ---- ---- ---- 9.49 +1.22 8.27 11750 ---- ---- ---- ---- 9.08 +1.21 7.87 11800 ---- ---- ---- ---- 8.67 +1.20 7.47 11850 ---- ---- ---- ---- 8.27 +1.18 7.09 11900 ---- ---- ---- ---- 7.88 +1.16 6.72 11950 ---- ---- ---- ---- 7.50 +1.15 6.35 12000 ---- ---- ---- ---- 7.13 +1.13 6.00 12050 ---- ---- ---- ---- 6.77 +1.11 5.66 12100 ---- ---- ---- ---- 6.42 +1.09 5.33 12150 ---- ---- ---- ---- 6.07 +1.06 5.01 12200 ---- ---- ---- ---- 5.74 +1.04 4.70 12250 ---- ---- ---- ---- 5.42 +1.02 4.40 12300 ---- ---- ---- ---- 5.11 +.99 4.12 12350 ---- ---- ---- ---- 4.81 +.96 3.85 12400 ---- ---- ---- ---- 4.52 +.93 3.59 12450 ---- ---- ---- ---- 4.25 +.91 3.34 12500 ---- ---- ---- ---- 3.98 +.88 3.10 12550 ---- ---- ---- ---- 3.73 +.85 2.88 12600 ---- ---- ---- ---- 3.48 +.82 2.66 12650 ---- ---- ---- ---- 3.25 +.79 2.46 12700 ---- ---- ---- ---- 3.03 +.76 2.27 12750 ---- ---- ---- ---- 2.82 +.73 2.09 12800 ---- ---- ---- ---- 2.62 +.70 1.92 12850 ---- ---- ---- ---- 2.43 +.67 1.76 12900 ---- ---- ---- ---- 2.25 +.63 1.62 12950 ---- ---- ---- ---- 2.08 +.60 1.48 13000 ---- ---- ---- ---- 1.92 +.57 1.35 13050 ---- ---- ---- ---- 1.77 +.54 1.23 13100 ---- ---- ---- ---- 1.63 +.51 1.12 13150 ---- ---- ---- ---- 1.50 +.49 1.01 13200 ---- ---- ---- ---- 1.37 +.45 .92 13250 ---- ---- ---- ---- 1.26 +.43 .83 13300 ---- ---- ---- ---- 1.15 +.40 .75 13350 ---- ---- ---- ---- 1.05 +.37 .68 13400 ---- ---- ---- ---- .96 +.35 .61 5900 ---- ---- ---- ---- 66.62 +1.33 65.29 5950 ---- ---- ---- ---- 66.12 +1.33 64.79 6000 ---- ---- ---- ---- 65.62 +1.32 64.30 6050 ---- ---- ---- ---- 65.12 +1.32 63.80 6100 ---- ---- ---- ---- 64.62 +1.32 63.30 6150 ---- ---- ---- ---- 64.13 +1.33 62.80 6200 ---- ---- ---- ---- 63.63 +1.33 62.30 6250 ---- ---- ---- ---- 63.13 +1.32 61.81 6300 ---- ---- ---- ---- 62.63 +1.32 61.31 6350 ---- ---- ---- ---- 62.12 +1.32 60.80 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 12.25 +1.34 10.91 11550 ---- ---- ---- ---- 11.90 +1.33 10.57 11600 ---- ---- ---- ---- 11.56 +1.33 10.23 11650 ---- ---- ---- ---- 11.23 +1.32 9.91 11700 ---- ---- ---- ---- 10.90 +1.32 9.58 11750 ---- ---- ---- ---- 10.58 +1.31 9.27 11800 ---- ---- ---- ---- 10.26 +1.30 8.96 11850 ---- ---- ---- ---- 9.95 +1.29 8.66 11900 ---- ---- ---- ---- 9.64 +1.28 8.36 11950 ---- ---- ---- ---- 9.34 +1.27 8.07 12000 ---- ---- ---- ---- 9.05 +1.26 7.79 12050 ---- ---- ---- ---- 8.76 +1.25 7.51 12100 ---- ---- ---- ---- 8.48 +1.24 7.24 12150 ---- ---- ---- ---- 8.21 +1.23 6.98 12200 ---- ---- ---- ---- 7.94 +1.22 6.72 12250 ---- ---- ---- ---- 7.68 +1.21 6.47 12300 ---- ---- ---- ---- 7.42 +1.19 6.23 12350 ---- ---- ---- ---- 7.17 +1.18 5.99 12400 ---- ---- ---- ---- 6.92 +1.16 5.76 12450 ---- ---- ---- ---- 6.68 +1.15 5.53 12500 ---- ---- ---- ---- 6.45 +1.13 5.32 12550 ---- ---- ---- ---- 6.22 +1.12 5.10 12600 ---- ---- ---- ---- 6.00 +1.10 4.90 12650 ---- ---- ---- ---- 5.78 +1.08 4.70 12700 ---- ---- ---- ---- 5.57 +1.07 4.50 12750 ---- ---- ---- ---- 5.37 +1.05 4.32 12800 ---- ---- ---- ---- 5.17 +1.03 4.14 12850 ---- ---- ---- ---- 4.98 +1.02 3.96 12900 ---- ---- ---- ---- 4.79 +1.00 3.79 12950 ---- ---- ---- ---- 4.61 +.98 3.63 13000 ---- ---- ---- ---- 4.43 +.96 3.47 13050 ---- ---- ---- ---- 4.26 +.94 3.32 13100 ---- ---- ---- ---- 4.09 +.92 3.17 13150 ---- ---- ---- ---- 3.93 +.90 3.03 13200 ---- ---- ---- ---- 3.78 +.89 2.89 13250 ---- ---- ---- ---- 3.62 +.86 2.76 5900 ---- ---- ---- ---- 65.11 +1.25 63.86 5950 ---- ---- ---- ---- 64.62 +1.25 63.37 6000 ---- ---- ---- ---- 64.12 +1.25 62.87 6050 ---- ---- ---- ---- 63.63 +1.25 62.38 6100 ---- ---- ---- ---- 63.13 +1.25 61.88 6150 ---- ---- ---- ---- 62.63 +1.24 61.39 6200 ---- ---- ---- ---- 62.14 +1.25 60.89 6250 ---- ---- ---- ---- 61.64 +1.25 60.39 6300 ---- ---- ---- ---- 61.14 +1.25 59.89 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 14.31 +2.36 11.95 11450 ---- ---- ---- ---- 13.99 +2.34 11.65 11500 ---- ---- ---- ---- 13.68 +2.34 11.34 11550 ---- ---- ---- ---- 13.37 +2.32 11.05 11600 ---- ---- ---- ---- 13.06 +2.30 10.76 11650 ---- ---- ---- ---- 12.76 +2.29 10.47 11700 ---- ---- ---- ---- 12.47 +2.28 10.19 11750 ---- ---- ---- ---- 12.18 +2.27 9.91 11800 ---- ---- ---- ---- 11.89 +2.25 9.64 11850 ---- ---- ---- ---- 11.61 +2.23 9.38 11900 ---- ---- ---- ---- 11.33 +2.22 9.11 11950 ---- ---- ---- ---- 11.06 +2.20 8.86 12000 ---- ---- ---- ---- 10.79 +2.18 8.61 12050 ---- ---- ---- ---- 10.52 +2.16 8.36 12100 ---- ---- ---- ---- 10.26 +2.14 8.12 12150 ---- ---- ---- ---- 10.01 +2.12 7.89 12200 ---- ---- ---- ---- 9.76 +2.10 7.66 12250 ---- ---- ---- ---- 9.51 +2.08 7.43 12300 ---- ---- ---- ---- 9.27 +2.06 7.21 12350 ---- ---- ---- ---- 9.04 +2.05 6.99 12400 ---- ---- ---- ---- 8.80 +2.02 6.78 12450 ---- ---- ---- ---- 8.58 +2.00 6.58 12500 ---- ---- ---- ---- 8.35 +1.98 6.37 12550 ---- ---- ---- ---- 8.13 +1.95 6.18 12600 ---- ---- ---- ---- 7.92 +1.93 5.99 12650 ---- ---- ---- ---- 7.71 +1.91 5.80 12700 ---- ---- ---- ---- 7.50 +1.88 5.62 12750 ---- ---- ---- ---- 7.30 +1.86 5.44 12800 ---- ---- ---- ---- 7.10 +1.84 5.26 12850 ---- ---- ---- ---- 6.91 +1.82 5.09 12900 ---- ---- ---- ---- 6.72 +1.79 4.93 12950 ---- ---- ---- ---- 6.53 +1.76 4.77 13000 ---- ---- ---- ---- 6.35 +1.74 4.61 13050 ---- ---- ---- ---- 6.17 +1.71 4.46 13100 ---- ---- ---- ---- 6.00 +1.69 4.31 13150 ---- ---- ---- ---- 5.83 +1.67 4.16 5850 ---- ---- ---- ---- 64.81 +2.36 62.45 5900 ---- ---- ---- ---- 64.32 +2.36 61.96 5950 ---- ---- ---- ---- 63.82 +2.36 61.46 6000 ---- ---- ---- ---- 63.33 +2.36 60.97 6050 ---- ---- ---- ---- 62.84 +2.36 60.48 6100 ---- ---- ---- ---- 62.34 +2.36 59.98 6150 ---- ---- ---- ---- 61.85 +2.36 59.49 6200 ---- ---- ---- ---- 61.35 +2.35 59.00 6250 ---- ---- ---- ---- 60.86 +2.36 58.50 6300 ---- ---- ---- ---- 60.36 +2.36 58.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 15.40 +2.45 12.95 11400 ---- ---- ---- ---- 15.10 +2.45 12.65 11450 ---- ---- ---- ---- 14.80 +2.43 12.37 11500 ---- ---- ---- ---- 14.51 +2.43 12.08 11550 ---- ---- ---- ---- 14.22 +2.42 11.80 11600 ---- ---- ---- ---- 13.93 +2.40 11.53 11650 ---- ---- ---- ---- 13.65 +2.39 11.26 11700 ---- ---- ---- ---- 13.37 +2.38 10.99 11750 ---- ---- ---- ---- 13.10 +2.37 10.73 11800 ---- ---- ---- ---- 12.83 +2.36 10.47 11850 ---- ---- ---- ---- 12.56 +2.34 10.22 11900 ---- ---- ---- ---- 12.30 +2.33 9.97 11950 ---- ---- ---- ---- 12.04 +2.31 9.73 12000 ---- ---- ---- ---- 11.78 +2.29 9.49 12050 ---- ---- ---- ---- 11.53 +2.28 9.25 12100 ---- ---- ---- ---- 11.29 +2.27 9.02 12150 ---- ---- ---- ---- 11.04 +2.24 8.80 12200 ---- ---- ---- ---- 10.81 +2.24 8.57 12250 ---- ---- ---- ---- 10.57 +2.21 8.36 12300 ---- ---- ---- ---- 10.34 +2.20 8.14 12350 ---- ---- ---- ---- 10.11 +2.18 7.93 12400 ---- ---- ---- ---- 9.89 +2.16 7.73 12450 ---- ---- ---- ---- 9.67 +2.15 7.52 12500 ---- ---- ---- ---- 9.45 +2.12 7.33 12550 ---- ---- ---- ---- 9.24 +2.11 7.13 12600 ---- ---- ---- ---- 9.03 +2.09 6.94 12650 ---- ---- ---- ---- 8.83 +2.07 6.76 12700 ---- ---- ---- ---- 8.62 +2.04 6.58 12750 ---- ---- ---- ---- 8.43 +2.03 6.40 12800 ---- ---- ---- ---- 8.23 +2.01 6.22 12850 ---- ---- ---- ---- 8.04 +1.99 6.05 12900 ---- ---- ---- ---- 7.85 +1.96 5.89 12950 ---- ---- ---- ---- 7.67 +1.94 5.73 13000 ---- ---- ---- ---- 7.49 +1.92 5.57 13050 ---- ---- ---- ---- 7.31 +1.90 5.41 13100 ---- ---- ---- ---- 7.14 +1.88 5.26 5850 ---- ---- ---- ---- 63.97 +2.32 61.65 5900 ---- ---- ---- ---- 63.47 +2.32 61.15 5950 ---- ---- ---- ---- 62.98 +2.32 60.66 6000 ---- ---- ---- ---- 62.49 +2.32 60.17 6050 ---- ---- ---- ---- 62.00 +2.32 59.68 6100 ---- ---- ---- ---- 61.51 +2.32 59.19 6150 ---- ---- ---- ---- 61.01 +2.31 58.70 6200 ---- ---- ---- ---- 60.52 +2.32 58.20 6250 ---- ---- ---- ---- 60.02 +2.32 57.70 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 16.44 +2.30 14.14 11200 ---- ---- ---- ---- 16.14 +2.29 13.85 11250 ---- ---- ---- ---- 15.85 +2.28 13.57 11300 ---- ---- ---- ---- 15.57 +2.27 13.30 11350 ---- ---- ---- ---- 15.28 +2.26 13.02 11400 ---- ---- ---- ---- 15.00 +2.24 12.76 11450 ---- ---- ---- ---- 14.73 +2.24 12.49 11500 ---- ---- ---- ---- 14.45 +2.22 12.23 11550 ---- ---- ---- ---- 14.19 +2.22 11.97 11600 ---- ---- ---- ---- 13.92 +2.20 11.72 11650 ---- ---- ---- ---- 13.66 +2.19 11.47 11700 ---- ---- ---- ---- 13.40 +2.17 11.23 11750 ---- ---- ---- ---- 13.15 +2.16 10.99 11800 ---- ---- ---- ---- 12.90 +2.15 10.75 11850 ---- ---- ---- ---- 12.65 +2.13 10.52 11900 ---- ---- ---- ---- 12.40 +2.11 10.29 11950 ---- ---- ---- ---- 12.16 +2.10 10.06 12000 ---- ---- ---- ---- 11.93 +2.09 9.84 12050 ---- ---- ---- ---- 11.69 +2.07 9.62 12100 ---- ---- ---- ---- 11.46 +2.05 9.41 12150 ---- ---- ---- ---- 11.24 +2.04 9.20 12200 ---- ---- ---- ---- 11.02 +2.03 8.99 12250 ---- ---- ---- ---- 10.80 +2.02 8.78 12300 ---- ---- ---- ---- 10.58 +1.99 8.59 12350 ---- ---- ---- ---- 10.37 +1.98 8.39 12400 ---- ---- ---- ---- 10.16 +1.96 8.20 12450 ---- ---- ---- ---- 9.95 +1.94 8.01 12500 ---- ---- ---- ---- 9.75 +1.93 7.82 12550 ---- ---- ---- ---- 9.55 +1.91 7.64 12600 ---- ---- ---- ---- 9.35 +1.89 7.46 12650 ---- ---- ---- ---- 9.16 +1.88 7.28 12700 ---- ---- ---- ---- 8.97 +1.86 7.11 12750 ---- ---- ---- ---- 8.78 +1.84 6.94 12800 ---- ---- ---- ---- 8.60 +1.82 6.78 12850 ---- ---- ---- ---- 8.42 +1.81 6.61 12900 ---- ---- ---- ---- 8.24 +1.78 6.46 12950 ---- ---- ---- ---- 8.07 +1.77 6.30 5800 ---- ---- ---- ---- 62.57 +2.31 60.26 5850 ---- ---- ---- ---- 62.08 +2.31 59.77 5900 ---- ---- ---- ---- 61.59 +2.31 59.28 5950 ---- ---- ---- ---- 61.10 +2.31 58.79 6000 ---- ---- ---- ---- 60.61 +2.31 58.30 6050 ---- ---- ---- ---- 60.12 +2.31 57.81 6100 ---- ---- ---- ---- 59.63 +2.31 57.32 6150 ---- ---- ---- ---- 59.14 +2.31 56.83 6200 ---- ---- ---- ---- 58.65 +2.31 56.34 6250 ---- ---- ---- ---- 58.16 +2.31 55.85 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 ---- ---- ---- ---- 17.95 +2.26 15.69 11050 ---- ---- ---- ---- 17.67 +2.25 15.42 11100 ---- ---- ---- ---- 17.40 +2.24 15.16 11150 ---- ---- ---- ---- 17.13 +2.23 14.90 11200 ---- ---- ---- ---- 16.86 +2.22 14.64 11250 ---- ---- ---- ---- 16.60 +2.21 14.39 11300 ---- ---- ---- ---- 16.33 +2.20 14.13 11350 ---- ---- ---- ---- 16.08 +2.19 13.89 11400 ---- ---- ---- ---- 15.82 +2.18 13.64 11450 ---- ---- ---- ---- 15.57 +2.17 13.40 11500 ---- ---- ---- ---- 15.32 +2.16 13.16 11550 ---- ---- ---- ---- 15.08 +2.15 12.93 11600 ---- ---- ---- ---- 14.83 +2.13 12.70 11650 ---- ---- ---- ---- 14.59 +2.12 12.47 11700 ---- ---- ---- ---- 14.36 +2.12 12.24 11750 ---- ---- ---- ---- 14.12 +2.10 12.02 11800 ---- ---- ---- ---- 13.89 +2.09 11.80 11850 ---- ---- ---- ---- 13.67 +2.08 11.59 11900 ---- ---- ---- ---- 13.44 +2.06 11.38 11950 ---- ---- ---- ---- 13.22 +2.05 11.17 12000 ---- ---- ---- ---- 13.00 +2.03 10.97 12050 ---- ---- ---- ---- 12.79 +2.02 10.77 12100 ---- ---- ---- ---- 12.57 +2.00 10.57 12150 ---- ---- ---- ---- 12.37 +2.00 10.37 12200 ---- ---- ---- ---- 12.16 +1.98 10.18 12250 ---- ---- ---- ---- 11.96 +1.97 9.99 12300 ---- ---- ---- ---- 11.76 +1.96 9.80 12350 ---- ---- ---- ---- 11.56 +1.94 9.62 12400 ---- ---- ---- ---- 11.36 +1.92 9.44 12450 ---- ---- ---- ---- 11.17 +1.91 9.26 12500 ---- ---- ---- ---- 10.98 +1.90 9.08 12550 ---- ---- ---- ---- 10.80 +1.89 8.91 12600 ---- ---- ---- ---- 10.61 +1.87 8.74 12650 ---- ---- ---- ---- 10.43 +1.86 8.57 12700 ---- ---- ---- ---- 10.25 +1.84 8.41 12750 ---- ---- ---- ---- 10.08 +1.83 8.25 12800 ---- ---- ---- ---- 9.90 +1.81 8.09 5750 ---- ---- ---- ---- 61.01 +2.29 58.72 5800 ---- ---- ---- ---- 60.52 +2.28 58.24 5850 ---- ---- ---- ---- 60.04 +2.29 57.75 5900 ---- ---- ---- ---- 59.56 +2.29 57.27 5950 ---- ---- ---- ---- 59.08 +2.29 56.79 6000 ---- ---- ---- ---- 58.59 +2.29 56.30 6050 ---- ---- ---- ---- 58.11 +2.29 55.82 6100 ---- ---- ---- ---- 57.63 +2.29 55.34 6150 ---- ---- ---- ---- 57.15 +2.29 54.86 6200 ---- ---- ---- ---- 56.67 +2.29 54.38 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 18.60 +2.38 16.22 10900 ---- ---- ---- ---- 18.33 +2.37 15.96 10950 ---- ---- ---- ---- 18.06 +2.36 15.70 11000 ---- ---- ---- ---- 17.80 +2.35 15.45 11050 ---- ---- ---- ---- 17.54 +2.34 15.20 11100 ---- ---- ---- ---- 17.28 +2.33 14.95 11150 ---- ---- ---- ---- 17.02 +2.32 14.70 11200 ---- ---- ---- ---- 16.77 +2.31 14.46 11250 ---- ---- ---- ---- 16.52 +2.30 14.22 11300 ---- ---- ---- ---- 16.28 +2.29 13.99 11350 ---- ---- ---- ---- 16.03 +2.28 13.75 11400 ---- ---- ---- ---- 15.79 +2.27 13.52 11450 ---- ---- ---- ---- 15.55 +2.25 13.30 11500 ---- ---- ---- ---- 15.32 +2.25 13.07 11550 ---- ---- ---- ---- 15.08 +2.23 12.85 11600 ---- ---- ---- ---- 14.86 +2.23 12.63 11650 ---- ---- ---- ---- 14.63 +2.21 12.42 11700 ---- ---- ---- ---- 14.40 +2.19 12.21 11750 ---- ---- ---- ---- 14.18 +2.18 12.00 11800 ---- ---- ---- ---- 13.96 +2.17 11.79 11850 ---- ---- ---- ---- 13.75 +2.16 11.59 11900 ---- ---- ---- ---- 13.54 +2.15 11.39 11950 ---- ---- ---- ---- 13.33 +2.13 11.20 12000 ---- ---- ---- ---- 13.12 +2.12 11.00 12050 ---- ---- ---- ---- 12.92 +2.11 10.81 12100 ---- ---- ---- ---- 12.72 +2.09 10.63 12150 ---- ---- ---- ---- 12.52 +2.08 10.44 12200 ---- ---- ---- ---- 12.32 +2.06 10.26 12250 ---- ---- ---- ---- 12.13 +2.05 10.08 12300 ---- ---- ---- ---- 11.94 +2.04 9.90 12350 ---- ---- ---- ---- 11.75 +2.02 9.73 12400 ---- ---- ---- ---- 11.57 +2.01 9.56 12450 ---- ---- ---- ---- 11.38 +1.99 9.39 12500 ---- ---- ---- ---- 11.20 +1.98 9.22 12550 ---- ---- ---- ---- 11.02 +1.96 9.06 12600 ---- ---- ---- ---- 10.85 +1.96 8.89 12650 ---- ---- ---- ---- 10.68 +1.94 8.74 5750 ---- ---- ---- ---- 59.36 +2.41 56.95 5800 ---- ---- ---- ---- 58.88 +2.41 56.47 5850 ---- ---- ---- ---- 58.40 +2.41 55.99 5900 ---- ---- ---- ---- 57.93 +2.42 55.51 5950 ---- ---- ---- ---- 57.45 +2.42 55.03 6000 ---- ---- ---- ---- 56.97 +2.41 54.56 6050 ---- ---- ---- ---- 56.50 +2.42 54.08 6100 ---- ---- ---- ---- 56.02 +2.42 53.60 6150 ---- ---- ---- ---- 55.55 +2.43 53.12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 19.20 +2.69 16.51 10750 ---- ---- ---- ---- 18.93 +2.68 16.25 10800 ---- ---- ---- ---- 18.67 +2.67 16.00 10850 ---- ---- ---- ---- 18.41 +2.66 15.75 10900 ---- ---- ---- ---- 18.16 +2.66 15.50 10950 ---- ---- ---- ---- 17.90 +2.64 15.26 11000 ---- ---- ---- ---- 17.65 +2.63 15.02 11050 ---- ---- ---- ---- 17.40 +2.62 14.78 11100 ---- ---- ---- ---- 17.16 +2.62 14.54 11150 ---- ---- ---- ---- 16.92 +2.61 14.31 11200 ---- ---- ---- ---- 16.68 +2.60 14.08 11250 ---- ---- ---- ---- 16.44 +2.59 13.85 11300 ---- ---- ---- ---- 16.20 +2.57 13.63 11350 ---- ---- ---- ---- 15.97 +2.56 13.41 11400 ---- ---- ---- ---- 15.74 +2.55 13.19 11450 ---- ---- ---- ---- 15.52 +2.55 12.97 11500 ---- ---- ---- ---- 15.29 +2.53 12.76 11550 ---- ---- ---- ---- 15.07 +2.52 12.55 11600 ---- ---- ---- ---- 14.85 +2.50 12.35 11650 ---- ---- ---- ---- 14.64 +2.49 12.15 11700 ---- ---- ---- ---- 14.42 +2.47 11.95 11750 ---- ---- ---- ---- 14.21 +2.46 11.75 11800 ---- ---- ---- ---- 14.00 +2.45 11.55 11850 ---- ---- ---- ---- 13.80 +2.44 11.36 11900 ---- ---- ---- ---- 13.60 +2.43 11.17 11950 ---- ---- ---- ---- 13.40 +2.41 10.99 12000 ---- ---- ---- ---- 13.20 +2.40 10.80 12050 ---- ---- ---- ---- 13.01 +2.39 10.62 12100 ---- ---- ---- ---- 12.82 +2.37 10.45 12150 ---- ---- ---- ---- 12.63 +2.36 10.27 12200 ---- ---- ---- ---- 12.44 +2.34 10.10 12250 ---- ---- ---- ---- 12.26 +2.33 9.93 12300 ---- ---- ---- ---- 12.07 +2.31 9.76 12350 ---- ---- ---- ---- 11.90 +2.31 9.59 12400 ---- ---- ---- ---- 11.72 +2.29 9.43 12450 ---- ---- ---- ---- 11.54 +2.27 9.27 12500 ---- ---- ---- ---- 11.37 +2.26 9.11 5700 ---- ---- ---- ---- 58.30 +2.58 55.72 5750 ---- ---- ---- ---- 57.82 +2.58 55.24 5800 ---- ---- ---- ---- 57.35 +2.59 54.76 5850 ---- ---- ---- ---- 56.88 +2.59 54.29 5900 ---- ---- ---- ---- 56.40 +2.59 53.81 5950 ---- ---- ---- ---- 55.93 +2.59 53.34 6000 ---- ---- ---- ---- 55.46 +2.59 52.87 6050 ---- ---- ---- ---- 54.99 +2.60 52.39 6100 ---- ---- ---- ---- 54.52 +2.60 51.92 6150 ---- ---- ---- ---- 54.05 +2.60 51.45 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 19.99 +2.67 17.32 10700 ---- ---- ---- ---- 19.73 +2.67 17.06 10750 ---- ---- ---- ---- 19.47 +2.66 16.81 10800 ---- ---- ---- ---- 19.22 +2.65 16.57 10850 ---- ---- ---- ---- 18.97 +2.65 16.32 10900 ---- ---- ---- ---- 18.72 +2.64 16.08 10950 ---- ---- ---- ---- 18.47 +2.63 15.84 11000 ---- ---- ---- ---- 18.22 +2.62 15.60 11050 ---- ---- ---- ---- 17.98 +2.61 15.37 11100 ---- ---- ---- ---- 17.74 +2.60 15.14 11150 ---- ---- ---- ---- 17.50 +2.59 14.91 11200 ---- ---- ---- ---- 17.27 +2.59 14.68 11250 ---- ---- ---- ---- 17.04 +2.58 14.46 11300 ---- ---- ---- ---- 16.81 +2.57 14.24 11350 ---- ---- ---- ---- 16.58 +2.56 14.02 11400 ---- ---- ---- ---- 16.36 +2.55 13.81 11450 ---- ---- ---- ---- 16.13 +2.54 13.59 11500 ---- ---- ---- ---- 15.91 +2.52 13.39 11550 ---- ---- ---- ---- 15.70 +2.52 13.18 11600 ---- ---- ---- ---- 15.48 +2.50 12.98 11650 ---- ---- ---- ---- 15.27 +2.49 12.78 11700 ---- ---- ---- ---- 15.07 +2.49 12.58 11750 ---- ---- ---- ---- 14.86 +2.47 12.39 11800 ---- ---- ---- ---- 14.66 +2.46 12.20 11850 ---- ---- ---- ---- 14.46 +2.45 12.01 11900 ---- ---- ---- ---- 14.26 +2.43 11.83 11950 ---- ---- ---- ---- 14.07 +2.43 11.64 12000 ---- ---- ---- ---- 13.88 +2.42 11.46 12050 ---- ---- ---- ---- 13.69 +2.41 11.28 12100 ---- ---- ---- ---- 13.50 +2.39 11.11 12150 ---- ---- ---- ---- 13.31 +2.38 10.93 12200 ---- ---- ---- ---- 13.13 +2.37 10.76 12250 ---- ---- ---- ---- 12.95 +2.36 10.59 12300 ---- ---- ---- ---- 12.77 +2.34 10.43 12350 ---- ---- ---- ---- 12.59 +2.33 10.26 12400 ---- ---- ---- ---- 12.42 +2.32 10.10 12450 ---- ---- ---- ---- 12.25 +2.31 9.94 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 20.62 +2.88 17.74 10600 ---- ---- ---- ---- 20.37 +2.87 17.50 10650 ---- ---- ---- ---- 20.11 +2.86 17.25 10700 ---- ---- ---- ---- 19.86 +2.85 17.01 10750 ---- ---- ---- ---- 19.61 +2.85 16.76 10800 ---- ---- ---- ---- 19.37 +2.84 16.53 10850 ---- ---- ---- ---- 19.12 +2.83 16.29 10900 ---- ---- ---- ---- 18.88 +2.82 16.06 10950 ---- ---- ---- ---- 18.64 +2.81 15.83 11000 ---- ---- ---- ---- 18.40 +2.80 15.60 11050 ---- ---- ---- ---- 18.17 +2.80 15.37 11100 ---- ---- ---- ---- 17.94 +2.79 15.15 11150 ---- ---- ---- ---- 17.71 +2.78 14.93 11200 ---- ---- ---- ---- 17.48 +2.77 14.71 11250 ---- ---- ---- ---- 17.26 +2.76 14.50 11300 ---- ---- ---- ---- 17.03 +2.74 14.29 11350 ---- ---- ---- ---- 16.81 +2.73 14.08 11400 ---- ---- ---- ---- 16.60 +2.73 13.87 11450 ---- ---- ---- ---- 16.38 +2.71 13.67 11500 ---- ---- ---- ---- 16.17 +2.70 13.47 11550 ---- ---- ---- ---- 15.96 +2.69 13.27 11600 ---- ---- ---- ---- 15.75 +2.67 13.08 11650 ---- ---- ---- ---- 15.55 +2.66 12.89 11700 ---- ---- ---- ---- 15.35 +2.65 12.70 11750 ---- ---- ---- ---- 15.15 +2.64 12.51 11800 ---- ---- ---- ---- 14.96 +2.63 12.33 11850 ---- ---- ---- ---- 14.76 +2.61 12.15 11900 ---- ---- ---- ---- 14.57 +2.60 11.97 11950 ---- ---- ---- ---- 14.38 +2.59 11.79 12000 ---- ---- ---- ---- 14.20 +2.58 11.62 12050 ---- ---- ---- ---- 14.01 +2.56 11.45 12100 ---- ---- ---- ---- 13.83 +2.55 11.28 12150 ---- ---- ---- ---- 13.65 +2.54 11.11 12200 ---- ---- ---- ---- 13.47 +2.53 10.94 12250 ---- ---- ---- ---- 13.29 +2.51 10.78 12300 ---- ---- ---- ---- 13.12 +2.50 10.62 12350 ---- ---- ---- ---- 12.95 +2.49 10.46 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .04 -.04 .08 12650 ---- ---- ---- ---- .49 UNCH .49 12700 ---- ---- ---- ---- 1.00 UNCH 1.00 12750 ---- ---- ---- ---- 1.50 UNCH 1.50 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 UNCH 5.50 13200 ---- ---- ---- ---- 6.00 UNCH 6.00 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 ---- ---- ---- ---- .59 -.08 .67 11700 ---- ---- ---- ---- .67 -.09 .76 11750 ---- ---- ---- ---- .75 -.10 .85 11800 ---- ---- ---- ---- .84 -.12 .96 11850 ---- ---- ---- ---- .94 -.13 1.07 11900 ---- ---- ---- ---- 1.05 -.15 1.20 11950 ---- ---- ---- ---- 1.17 -.16 1.33 12000 ---- ---- ---- ---- 1.29 -.19 1.48 12050 ---- ---- ---- ---- 1.43 -.20 1.63 12100 ---- ---- ---- ---- 1.58 -.22 1.80 12150 ---- ---- ---- ---- 1.73 -.25 1.98 12200 ---- ---- ---- ---- 1.90 -.27 2.17 12250 ---- ---- ---- ---- 2.07 -.30 2.37 12300 ---- ---- ---- ---- 2.26 -.33 2.59 12350 ---- ---- ---- ---- 2.46 -.35 2.81 12400 ---- ---- ---- ---- 2.67 -.38 3.05 12450 ---- ---- ---- ---- 2.89 -.41 3.30 12500 ---- ---- ---- ---- 3.12 -.44 3.56 12550 ---- ---- ---- ---- 3.37 -.46 3.83 12600 ---- ---- ---- ---- 3.62 -.50 4.12 12650 ---- ---- ---- ---- 3.89 -.52 4.41 12700 ---- ---- ---- ---- 4.16 -.56 4.72 12750 ---- ---- ---- ---- 4.45 -.59 5.04 12800 ---- ---- ---- ---- 4.75 -.62 5.37 12850 ---- ---- ---- ---- 5.06 -.65 5.71 12900 ---- ---- ---- ---- 5.38 -.68 6.06 12950 ---- ---- ---- ---- 5.71 -.71 6.42 13000 ---- ---- ---- ---- 6.04 -.75 6.79 13050 ---- ---- ---- ---- 6.39 -.78 7.17 13100 ---- ---- ---- ---- 6.75 -.80 7.55 13150 ---- ---- ---- ---- 7.12 -.83 7.95 13200 ---- ---- ---- ---- 7.49 -.86 8.35 13250 ---- ---- ---- ---- 7.87 -.89 8.76 13300 ---- ---- ---- ---- 8.26 -.92 9.18 13350 ---- ---- ---- ---- 8.66 -.94 9.60 13400 ---- ---- ---- ---- 9.07 -.96 10.03 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 ---- ---- ---- ---- 2.69 +.10 2.59 11550 ---- ---- ---- ---- 2.84 +.09 2.75 11600 ---- ---- ---- ---- 2.99 +.08 2.91 11650 ---- ---- ---- ---- 3.15 +.08 3.07 11700 ---- ---- ---- ---- 3.32 +.07 3.25 11750 ---- ---- ---- ---- 3.49 +.06 3.43 11800 ---- ---- ---- ---- 3.67 +.06 3.61 11850 ---- ---- ---- ---- 3.86 +.05 3.81 11900 ---- ---- ---- ---- 4.05 +.04 4.01 11950 ---- ---- ---- ---- 4.25 +.04 4.21 12000 ---- ---- ---- ---- 4.45 +.02 4.43 12050 ---- ---- ---- ---- 4.66 +.02 4.64 12100 ---- ---- ---- ---- 4.87 UNCH 4.87 12150 ---- ---- ---- ---- 5.09 -.01 5.10 12200 ---- ---- ---- ---- 5.32 -.02 5.34 12250 ---- ---- ---- ---- 5.55 -.04 5.59 12300 ---- ---- ---- ---- 5.79 -.05 5.84 12350 ---- ---- ---- ---- 6.04 -.06 6.10 12400 ---- ---- ---- ---- 6.29 -.07 6.36 12450 ---- ---- ---- ---- 6.54 -.09 6.63 12500 ---- ---- ---- ---- 6.81 -.10 6.91 12550 ---- ---- ---- ---- 7.08 -.12 7.20 12600 ---- ---- ---- ---- 7.35 -.14 7.49 12650 ---- ---- ---- ---- 7.63 -.15 7.78 12700 ---- ---- ---- ---- 7.92 -.16 8.08 12750 ---- ---- ---- ---- 8.21 -.18 8.39 12800 ---- ---- ---- ---- 8.50 -.21 8.71 12850 ---- ---- ---- ---- 8.81 -.22 9.03 12900 ---- ---- ---- ---- 9.12 -.23 9.35 12950 ---- ---- ---- ---- 9.43 -.26 9.69 13000 ---- ---- ---- ---- 9.75 -.27 10.02 13050 ---- ---- ---- ---- 10.07 -.30 10.37 13100 ---- ---- ---- ---- 10.40 -.31 10.71 13150 ---- ---- ---- ---- 10.74 -.33 11.07 13200 ---- ---- ---- ---- 11.08 -.35 11.43 13250 ---- ---- ---- ---- 11.42 -.37 11.79 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 ---- ---- ---- ---- 4.33 UNCH 4.33 11450 ---- ---- ---- ---- 4.51 UNCH 4.51 11500 ---- ---- ---- ---- 4.69 -.02 4.71 11550 ---- ---- ---- ---- 4.87 -.03 4.90 11600 ---- ---- ---- ---- 5.06 -.05 5.11 11650 ---- ---- ---- ---- 5.26 -.05 5.31 11700 ---- ---- ---- ---- 5.45 -.08 5.53 11750 ---- ---- ---- ---- 5.66 -.08 5.74 11800 ---- ---- ---- ---- 5.86 -.11 5.97 11850 ---- ---- ---- ---- 6.07 -.12 6.19 11900 ---- ---- ---- ---- 6.29 -.14 6.43 11950 ---- ---- ---- ---- 6.51 -.16 6.67 12000 ---- ---- ---- ---- 6.74 -.17 6.91 12050 ---- ---- ---- ---- 6.97 -.19 7.16 12100 ---- ---- ---- ---- 7.20 -.21 7.41 12150 ---- ---- ---- ---- 7.44 -.23 7.67 12200 ---- ---- ---- ---- 7.69 -.24 7.93 12250 ---- ---- ---- ---- 7.93 -.27 8.20 12300 ---- ---- ---- ---- 8.19 -.28 8.47 12350 ---- ---- ---- ---- 8.44 -.31 8.75 12400 ---- ---- ---- ---- 8.70 -.33 9.03 12450 ---- ---- ---- ---- 8.97 -.35 9.32 12500 ---- ---- ---- ---- 9.24 -.37 9.61 12550 ---- ---- ---- ---- 9.52 -.39 9.91 12600 ---- ---- ---- ---- 9.79 -.42 10.21 12650 ---- ---- ---- ---- 10.08 -.44 10.52 12700 ---- ---- ---- ---- 10.37 -.46 10.83 12750 ---- ---- ---- ---- 10.66 -.49 11.15 12800 ---- ---- ---- ---- 10.95 -.52 11.47 12850 ---- ---- ---- ---- 11.25 -.54 11.79 12900 ---- ---- ---- ---- 11.56 -.56 12.12 12950 ---- ---- ---- ---- 11.87 -.58 12.45 13000 ---- ---- ---- ---- 12.18 -.61 12.79 13050 ---- ---- ---- ---- 12.50 -.63 13.13 13100 ---- ---- ---- ---- 12.82 -.65 13.47 13150 ---- ---- ---- ---- 13.14 -.68 13.82 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 ---- ---- ---- ---- 5.55 +.14 5.41 11400 ---- ---- ---- ---- 5.74 +.13 5.61 11450 ---- ---- ---- ---- 5.94 +.13 5.81 11500 ---- ---- ---- ---- 6.13 +.11 6.02 11550 ---- ---- ---- ---- 6.34 +.10 6.24 11600 ---- ---- ---- ---- 6.54 +.09 6.45 11650 ---- ---- ---- ---- 6.75 +.08 6.67 11700 ---- ---- ---- ---- 6.97 +.07 6.90 11750 ---- ---- ---- ---- 7.18 +.05 7.13 11800 ---- ---- ---- ---- 7.41 +.05 7.36 11850 ---- ---- ---- ---- 7.63 +.03 7.60 11900 ---- ---- ---- ---- 7.86 +.01 7.85 11950 ---- ---- ---- ---- 8.09 -.01 8.10 12000 ---- ---- ---- ---- 8.33 -.02 8.35 12050 ---- ---- ---- ---- 8.57 -.03 8.60 12100 ---- ---- ---- ---- 8.82 -.05 8.87 12150 ---- ---- ---- ---- 9.07 -.06 9.13 12200 ---- ---- ---- ---- 9.32 -.08 9.40 12250 ---- ---- ---- ---- 9.58 -.09 9.67 12300 ---- ---- ---- ---- 9.84 -.11 9.95 12350 ---- ---- ---- ---- 10.10 -.13 10.23 12400 ---- ---- ---- ---- 10.37 -.15 10.52 12450 ---- ---- ---- ---- 10.64 -.17 10.81 12500 ---- ---- ---- ---- 10.92 -.18 11.10 12550 ---- ---- ---- ---- 11.20 -.20 11.40 12600 ---- ---- ---- ---- 11.48 -.22 11.70 12650 ---- ---- ---- ---- 11.77 -.24 12.01 12700 ---- ---- ---- ---- 12.06 -.26 12.32 12750 ---- ---- ---- ---- 12.35 -.29 12.64 12800 ---- ---- ---- ---- 12.65 -.30 12.95 12850 ---- ---- ---- ---- 12.95 -.32 13.27 12900 ---- ---- ---- ---- 13.26 -.34 13.60 12950 ---- ---- ---- ---- 13.56 -.37 13.93 13000 ---- ---- ---- ---- 13.87 -.39 14.26 13050 ---- ---- ---- ---- 14.19 -.41 14.60 13100 ---- ---- ---- ---- 14.51 -.43 14.94 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 ---- ---- ---- ---- 6.30 UNCH 6.30 11200 ---- ---- ---- ---- 6.49 -.02 6.51 11250 ---- ---- ---- ---- 6.69 -.03 6.72 11300 ---- ---- ---- ---- 6.89 -.04 6.93 11350 ---- ---- ---- ---- 7.10 -.05 7.15 11400 ---- ---- ---- ---- 7.31 -.06 7.37 11450 ---- ---- ---- ---- 7.52 -.07 7.59 11500 ---- ---- ---- ---- 7.74 -.08 7.82 11550 ---- ---- ---- ---- 7.96 -.10 8.06 11600 ---- ---- ---- ---- 8.19 -.10 8.29 11650 ---- ---- ---- ---- 8.42 -.11 8.53 11700 ---- ---- ---- ---- 8.65 -.13 8.78 11750 ---- ---- ---- ---- 8.88 -.15 9.03 11800 ---- ---- ---- ---- 9.12 -.16 9.28 11850 ---- ---- ---- ---- 9.37 -.17 9.54 11900 ---- ---- ---- ---- 9.61 -.19 9.80 11950 ---- ---- ---- ---- 9.86 -.20 10.06 12000 ---- ---- ---- ---- 10.12 -.21 10.33 12050 ---- ---- ---- ---- 10.37 -.23 10.60 12100 ---- ---- ---- ---- 10.63 -.25 10.88 12150 ---- ---- ---- ---- 10.90 -.26 11.16 12200 ---- ---- ---- ---- 11.16 -.28 11.44 12250 ---- ---- ---- ---- 11.43 -.29 11.72 12300 ---- ---- ---- ---- 11.71 -.30 12.01 12350 ---- ---- ---- ---- 11.98 -.33 12.31 12400 ---- ---- ---- ---- 12.26 -.34 12.60 12450 ---- ---- ---- ---- 12.55 -.36 12.91 12500 ---- ---- ---- ---- 12.84 -.37 13.21 12550 ---- ---- ---- ---- 13.13 -.39 13.52 12600 ---- ---- ---- ---- 13.42 -.41 13.83 12650 ---- ---- ---- ---- 13.72 -.42 14.14 12700 ---- ---- ---- ---- 14.02 -.44 14.46 12750 ---- ---- ---- ---- 14.32 -.46 14.78 12800 ---- ---- ---- ---- 14.63 -.47 15.10 12850 ---- ---- ---- ---- 14.94 -.49 15.43 12900 ---- ---- ---- ---- 15.25 -.51 15.76 12950 ---- ---- ---- ---- 15.56 -.54 16.10 5800 ---- ---- ---- ---- .01 UNCH .01 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 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 ---- ---- ---- ---- 8.01 -.02 8.03 11050 ---- ---- ---- ---- 8.22 -.03 8.25 11100 ---- ---- ---- ---- 8.43 -.04 8.47 11150 ---- ---- ---- ---- 8.65 -.05 8.70 11200 ---- ---- ---- ---- 8.87 -.05 8.92 11250 ---- ---- ---- ---- 9.09 -.07 9.16 11300 ---- ---- ---- ---- 9.32 -.07 9.39 11350 ---- ---- ---- ---- 9.54 -.09 9.63 11400 ---- ---- ---- ---- 9.78 -.09 9.87 11450 ---- ---- ---- ---- 10.01 -.11 10.12 11500 ---- ---- ---- ---- 10.25 -.11 10.36 11550 ---- ---- ---- ---- 10.49 -.13 10.62 11600 ---- ---- ---- ---- 10.73 -.14 10.87 11650 ---- ---- ---- ---- 10.98 -.15 11.13 11700 ---- ---- ---- ---- 11.23 -.16 11.39 11750 ---- ---- ---- ---- 11.48 -.17 11.65 11800 ---- ---- ---- ---- 11.74 -.18 11.92 11850 ---- ---- ---- ---- 11.99 -.20 12.19 11900 ---- ---- ---- ---- 12.25 -.22 12.47 11950 ---- ---- ---- ---- 12.52 -.23 12.75 12000 ---- ---- ---- ---- 12.79 -.24 13.03 12050 ---- ---- ---- ---- 13.06 -.25 13.31 12100 ---- ---- ---- ---- 13.33 -.27 13.60 12150 ---- ---- ---- ---- 13.61 -.28 13.89 12200 ---- ---- ---- ---- 13.89 -.29 14.18 12250 ---- ---- ---- ---- 14.17 -.31 14.48 12300 ---- ---- ---- ---- 14.46 -.32 14.78 12350 ---- ---- ---- ---- 14.75 -.33 15.08 12400 ---- ---- ---- ---- 15.04 -.35 15.39 12450 ---- ---- ---- ---- 15.33 -.37 15.70 12500 ---- ---- ---- ---- 15.63 -.38 16.01 12550 ---- ---- ---- ---- 15.93 -.39 16.32 12600 ---- ---- ---- ---- 16.23 -.41 16.64 12650 ---- ---- ---- ---- 16.54 -.42 16.96 12700 ---- ---- ---- ---- 16.84 -.44 17.28 12750 ---- ---- ---- ---- 17.15 -.45 17.60 12800 ---- ---- ---- ---- 17.47 -.46 17.93 5750 ---- ---- ---- ---- .03 +.01 .02 5800 ---- ---- ---- ---- .03 +.01 .02 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .05 +.02 .03 6050 ---- ---- ---- ---- .05 +.02 .03 6100 ---- ---- ---- ---- .05 +.01 .04 6150 ---- ---- ---- ---- .06 +.02 .04 6200 ---- ---- ---- ---- .07 +.02 .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 8.70 -.02 8.72 10900 ---- ---- ---- ---- 8.91 -.03 8.94 10950 ---- ---- ---- ---- 9.13 -.04 9.17 11000 ---- ---- ---- ---- 9.35 -.05 9.40 11050 ---- ---- ---- ---- 9.58 -.05 9.63 11100 ---- ---- ---- ---- 9.80 -.06 9.86 11150 ---- ---- ---- ---- 10.03 -.07 10.10 11200 ---- ---- ---- ---- 10.26 -.08 10.34 11250 ---- ---- ---- ---- 10.50 -.09 10.59 11300 ---- ---- ---- ---- 10.73 -.11 10.84 11350 ---- ---- ---- ---- 10.98 -.11 11.09 11400 ---- ---- ---- ---- 11.22 -.12 11.34 11450 ---- ---- ---- ---- 11.47 -.13 11.60 11500 ---- ---- ---- ---- 11.71 -.15 11.86 11550 ---- ---- ---- ---- 11.97 -.15 12.12 11600 ---- ---- ---- ---- 12.22 -.17 12.39 11650 ---- ---- ---- ---- 12.48 -.18 12.66 11700 ---- ---- ---- ---- 12.74 -.19 12.93 11750 ---- ---- ---- ---- 13.00 -.21 13.21 11800 ---- ---- ---- ---- 13.27 -.22 13.49 11850 ---- ---- ---- ---- 13.54 -.23 13.77 11900 ---- ---- ---- ---- 13.81 -.25 14.06 11950 ---- ---- ---- ---- 14.08 -.27 14.35 12000 ---- ---- ---- ---- 14.36 -.28 14.64 12050 ---- ---- ---- ---- 14.64 -.29 14.93 12100 ---- ---- ---- ---- 14.93 -.30 15.23 12150 ---- ---- ---- ---- 15.21 -.32 15.53 12200 ---- ---- ---- ---- 15.50 -.33 15.83 12250 ---- ---- ---- ---- 15.79 -.34 16.13 12300 ---- ---- ---- ---- 16.09 -.35 16.44 12350 ---- ---- ---- ---- 16.38 -.37 16.75 12400 ---- ---- ---- ---- 16.68 -.38 17.06 12450 ---- ---- ---- ---- 16.98 -.40 17.38 12500 ---- ---- ---- ---- 17.29 -.41 17.70 12550 ---- ---- ---- ---- 17.59 -.43 18.02 12600 ---- ---- ---- ---- 17.90 -.44 18.34 12650 ---- ---- ---- ---- 18.21 -.45 18.66 5750 ---- ---- ---- ---- .06 +.02 .04 5800 ---- ---- ---- ---- .07 +.02 .05 5850 ---- ---- ---- ---- .07 +.02 .05 5900 ---- ---- ---- ---- .08 +.02 .06 5950 ---- ---- ---- ---- .08 +.02 .06 6000 ---- ---- ---- ---- .09 +.02 .07 6050 ---- ---- ---- ---- .10 +.03 .07 6100 ---- ---- ---- ---- .11 +.03 .08 6150 ---- ---- ---- ---- .12 +.03 .09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 9.27 +.14 9.13 10750 ---- ---- ---- ---- 9.48 +.13 9.35 10800 ---- ---- ---- ---- 9.70 +.12 9.58 10850 ---- ---- ---- ---- 9.93 +.12 9.81 10900 ---- ---- ---- ---- 10.15 +.10 10.05 10950 ---- ---- ---- ---- 10.38 +.09 10.29 11000 ---- ---- ---- ---- 10.61 +.08 10.53 11050 ---- ---- ---- ---- 10.85 +.08 10.77 11100 ---- ---- ---- ---- 11.09 +.07 11.02 11150 ---- ---- ---- ---- 11.33 +.06 11.27 11200 ---- ---- ---- ---- 11.57 +.05 11.52 11250 ---- ---- ---- ---- 11.81 +.03 11.78 11300 ---- ---- ---- ---- 12.06 +.03 12.03 11350 ---- ---- ---- ---- 12.31 +.01 12.30 11400 ---- ---- ---- ---- 12.57 +.01 12.56 11450 ---- ---- ---- ---- 12.82 -.01 12.83 11500 ---- ---- ---- ---- 13.08 -.02 13.10 11550 ---- ---- ---- ---- 13.34 -.03 13.37 11600 ---- ---- ---- ---- 13.61 -.04 13.65 11650 ---- ---- ---- ---- 13.87 -.06 13.93 11700 ---- ---- ---- ---- 14.14 -.07 14.21 11750 ---- ---- ---- ---- 14.41 -.09 14.50 11800 ---- ---- ---- ---- 14.69 -.10 14.79 11850 ---- ---- ---- ---- 14.97 -.11 15.08 11900 ---- ---- ---- ---- 15.25 -.12 15.37 11950 ---- ---- ---- ---- 15.53 -.14 15.67 12000 ---- ---- ---- ---- 15.82 -.15 15.97 12050 ---- ---- ---- ---- 16.11 -.16 16.27 12100 ---- ---- ---- ---- 16.40 -.18 16.58 12150 ---- ---- ---- ---- 16.69 -.19 16.88 12200 ---- ---- ---- ---- 16.99 -.20 17.19 12250 ---- ---- ---- ---- 17.29 -.21 17.50 12300 ---- ---- ---- ---- 17.59 -.23 17.82 12350 ---- ---- ---- ---- 17.89 -.25 18.14 12400 ---- ---- ---- ---- 18.19 -.26 18.45 12450 ---- ---- ---- ---- 18.50 -.28 18.78 12500 ---- ---- ---- ---- 18.81 -.29 19.10 5700 ---- ---- ---- ---- .10 +.03 .07 5750 ---- ---- ---- ---- .11 +.04 .07 5800 ---- ---- ---- ---- .12 +.04 .08 5850 ---- ---- ---- ---- .13 +.04 .09 5900 ---- ---- ---- ---- .14 +.05 .09 5950 ---- ---- ---- ---- .15 +.05 .10 6000 ---- ---- ---- ---- .16 +.05 .11 6050 ---- ---- ---- ---- .17 +.05 .12 6100 ---- ---- ---- ---- .19 +.06 .13 6150 ---- ---- ---- ---- .20 +.06 .14 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 10.07 +.23 9.84 10700 ---- ---- ---- ---- 10.29 +.23 10.06 10750 ---- ---- ---- ---- 10.51 +.22 10.29 10800 ---- ---- ---- ---- 10.74 +.21 10.53 10850 ---- ---- ---- ---- 10.97 +.21 10.76 10900 ---- ---- ---- ---- 11.20 +.20 11.00 10950 ---- ---- ---- ---- 11.43 +.19 11.24 11000 ---- ---- ---- ---- 11.67 +.18 11.49 11050 ---- ---- ---- ---- 11.91 +.18 11.73 11100 ---- ---- ---- ---- 12.15 +.17 11.98 11150 ---- ---- ---- ---- 12.39 +.16 12.23 11200 ---- ---- ---- ---- 12.64 +.15 12.49 11250 ---- ---- ---- ---- 12.88 +.13 12.75 11300 ---- ---- ---- ---- 13.14 +.13 13.01 11350 ---- ---- ---- ---- 13.39 +.12 13.27 11400 ---- ---- ---- ---- 13.64 +.10 13.54 11450 ---- ---- ---- ---- 13.90 +.10 13.80 11500 ---- ---- ---- ---- 14.16 +.08 14.08 11550 ---- ---- ---- ---- 14.43 +.08 14.35 11600 ---- ---- ---- ---- 14.70 +.07 14.63 11650 ---- ---- ---- ---- 14.97 +.06 14.91 11700 ---- ---- ---- ---- 15.24 +.04 15.20 11750 ---- ---- ---- ---- 15.52 +.03 15.49 11800 ---- ---- ---- ---- 15.79 +.01 15.78 11850 ---- ---- ---- ---- 16.08 +.01 16.07 11900 ---- ---- ---- ---- 16.36 UNCH 16.36 11950 ---- ---- ---- ---- 16.65 -.01 16.66 12000 ---- ---- ---- ---- 16.93 -.03 16.96 12050 ---- ---- ---- ---- 17.22 -.05 17.27 12100 ---- ---- ---- ---- 17.52 -.05 17.57 12150 ---- ---- ---- ---- 17.81 -.07 17.88 12200 ---- ---- ---- ---- 18.11 -.08 18.19 12250 ---- ---- ---- ---- 18.41 -.09 18.50 12300 ---- ---- ---- ---- 18.71 -.10 18.81 12350 ---- ---- ---- ---- 19.02 -.11 19.13 12400 ---- ---- ---- ---- 19.32 -.13 19.45 12450 ---- ---- ---- ---- 19.63 -.14 19.77 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 10.59 +.20 10.39 10600 ---- ---- ---- ---- 10.81 +.19 10.62 10650 ---- ---- ---- ---- 11.04 +.18 10.86 10700 ---- ---- ---- ---- 11.27 +.18 11.09 10750 ---- ---- ---- ---- 11.50 +.17 11.33 10800 ---- ---- ---- ---- 11.73 +.16 11.57 10850 ---- ---- ---- ---- 11.96 +.15 11.81 10900 ---- ---- ---- ---- 12.20 +.14 12.06 10950 ---- ---- ---- ---- 12.44 +.13 12.31 11000 ---- ---- ---- ---- 12.68 +.12 12.56 11050 ---- ---- ---- ---- 12.93 +.11 12.82 11100 ---- ---- ---- ---- 13.18 +.11 13.07 11150 ---- ---- ---- ---- 13.43 +.10 13.33 11200 ---- ---- ---- ---- 13.68 +.09 13.59 11250 ---- ---- ---- ---- 13.93 +.07 13.86 11300 ---- ---- ---- ---- 14.19 +.07 14.12 11350 ---- ---- ---- ---- 14.45 +.06 14.39 11400 ---- ---- ---- ---- 14.71 +.04 14.67 11450 ---- ---- ---- ---- 14.97 +.02 14.95 11500 ---- ---- ---- ---- 15.24 +.02 15.22 11550 ---- ---- ---- ---- 15.51 UNCH 15.51 11600 ---- ---- ---- ---- 15.78 -.01 15.79 11650 ---- ---- ---- ---- 16.06 -.02 16.08 11700 ---- ---- ---- ---- 16.34 -.03 16.37 11750 ---- ---- ---- ---- 16.62 -.04 16.66 11800 ---- ---- ---- ---- 16.90 -.06 16.96 11850 ---- ---- ---- ---- 17.19 -.07 17.26 11900 ---- ---- ---- ---- 17.48 -.08 17.56 11950 ---- ---- ---- ---- 17.77 -.09 17.86 12000 ---- ---- ---- ---- 18.06 -.10 18.16 12050 ---- ---- ---- ---- 18.35 -.12 18.47 12100 ---- ---- ---- ---- 18.65 -.13 18.78 12150 ---- ---- ---- ---- 18.95 -.14 19.09 12200 ---- ---- ---- ---- 19.25 -.16 19.41 12250 ---- ---- ---- ---- 19.55 -.17 19.72 12300 ---- ---- ---- ---- 19.86 -.18 20.04 12350 ---- ---- ---- ---- 20.16 -.20 20.36 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 30 EVT OPT ON GC SYN FT CALL 1850 19.75 19.75 19.75 19.75 20.00 ---- 480 ---- 1875 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1960 ---- ---- ---- 16.50A 20.00 ---- ---- 1965 ---- ---- ---- 14.25A 20.00 ---- ---- 1970 ---- ---- ---- 11.75A 20.00 ---- ---- 1975 ---- ---- ---- 9.25A 20.00 ---- ---- 1980 16.75 19.75B 16.00 11.50A 20.00 ---- 10 ---- 1985 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 1990 10.00 19.75B 3.00A 3.00A 20.00 ---- 5 ---- 1995 11.75 19.75B 11.50 10.50A 20.00 ---- 60 ---- 2000 ---- ---- ---- .75A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 735 ECG MAR 23 30 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .25A .00 ---- ---- 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1965 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 .50 .50 .25A .25A .00 ---- 1 ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- 4.50A 20.00 ---- ---- 2005 ---- ---- ---- 16.75A 20.00 ---- ---- 2010 ---- ---- ---- 18.50A 20.00 ---- ---- 2020 ---- ---- ---- 19.75B 20.00 ---- ---- 2025 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2075 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 2100 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 ECH MAR 23 30 EVT OPT ON HG SYN FT CALL 360 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 370 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 395 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 405 ---- ---- ---- 12.25A 20.00 ---- ---- 406 ---- ---- ---- 10.25A 20.00 ---- ---- 407 ---- ---- ---- 8.25A 20.00 ---- ---- 408 17.25 19.75B 6.50A 6.50A 20.00 ---- 1 ---- 409 ---- ---- ---- 2.00A 20.00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 411 ---- ---- ---- .25A .00 ---- ---- 412 ---- ---- ---- .25A .00 ---- ---- 413 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 ECH MAR 23 30 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .25A .00 ---- ---- 405 ---- ---- ---- 7.75B .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- 2.75A .00 ---- ---- 410 ---- ---- ---- 3.75A 20.00 ---- ---- 411 ---- ---- ---- 5.25A 20.00 ---- ---- 412 ---- ---- ---- 7.50A 20.00 ---- ---- 413 ---- ---- ---- 9.75A 20.00 ---- ---- 415 19.75 19.75 19.75 19.75 20.00 ---- 240 ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 460 19.75 19.75 19.75 19.75 20.00 ---- 360 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 720 ECI MAR 23 30 EVT OPT ON SI SYN FT CALL 2200 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 2250 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 2275 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2310 ---- ---- ---- 16.25A 20.00 ---- ---- 2320 ---- ---- ---- 14.50A 20.00 ---- ---- 2325 ---- ---- ---- 13.25A 20.00 ---- ---- 2330 ---- ---- ---- 12.00A 20.00 ---- ---- 2335 ---- ---- ---- 10.75A 20.00 ---- ---- 2340 ---- ---- ---- 9.75A 20.00 ---- ---- 2345 ---- ---- ---- 8.50A 20.00 ---- ---- 2350 ---- ---- ---- 7.25A 20.00 ---- ---- 2355 18.50 19.75 18.50 19.75 20.00 ---- 63 ---- 2360 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 2365 ---- ---- ---- 4.50A 20.00 ---- ---- 2370 ---- ---- ---- 4.00A 20.00 ---- ---- 2380 16.25 19.75B 2.50A 19.75B 20.00 ---- 10 ---- 2400 2.00 17.25B 1.75 17.00B .00 ---- 60 ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 ECI MAR 23 30 EVT OPT ON SI SYN FT PUT 2200 ---- ---- ---- .25A .00 ---- ---- 2250 ---- ---- ---- .25A .00 ---- ---- 2275 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2310 ---- ---- ---- .25A .00 ---- ---- 2320 ---- ---- ---- .25A .00 ---- ---- 2325 ---- ---- ---- .25A .00 ---- ---- 2330 ---- ---- ---- .25A .00 ---- ---- 2335 ---- ---- ---- .25A .00 ---- ---- 2340 ---- ---- ---- .25A .00 ---- ---- 2345 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2355 6.50 6.50 .25A .25A .00 ---- 5 ---- 2360 ---- ---- ---- .25A .00 ---- ---- 2365 ---- ---- ---- .25A .00 ---- ---- 2370 ---- ---- ---- 16.00B .00 ---- ---- 2380 ---- ---- ---- .25A .00 ---- ---- 2400 18.25 18.75 2.75A 2.75A 20.00 ---- 110 ---- 2425 ---- ---- ---- 19.75B 20.00 ---- ---- 2450 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 *** END OF REPORT ***