FINAL PRE-CLEARING PRICES AS OF 03/31/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD AUG23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1919.5 -11.3 1930.8 MAY23 ---- ---- ---- ---- 1916.6 -11.3 1927.9 JUN23 ---- ---- ---- ---- 1912.1 -11.3 1923.4 AUG23 ---- ---- ---- ---- 1908.0 -11.3 1919.3 OCT23 ---- ---- ---- ---- 1903.9 -11.3 1915.2 DEC23 ---- ---- ---- ---- 1899.8 -11.3 1911.1 FEB24 ---- ---- ---- ---- 1897.7 -11.3 1909.0 APR24 ---- ---- ---- ---- 1892.7 -11.3 1904.0 JUN24 ---- ---- ---- ---- 1887.7 -11.3 1899.0 AUG24 ---- ---- ---- ---- 1883.6 -11.3 1894.9 OCT24 ---- ---- ---- ---- 1879.5 -11.3 1890.8 DEC24 ---- ---- ---- ---- 1875.7 -11.3 1887.0 FEB25 ---- ---- ---- ---- 1873.6 -11.3 1884.9 JUN25 ---- ---- ---- ---- 1863.7 -11.3 1875.0 DEC25 ---- ---- ---- ---- 1851.7 -11.3 1863.0 JUN26 ---- ---- ---- ---- 1839.7 -11.3 1851.0 DEC26 ---- ---- ---- ---- 1831.7 -11.3 1843.0 JUN27 ---- ---- ---- ---- 1821.7 -11.3 1833.0 DEC27 ---- ---- ---- ---- 1811.7 -11.3 1823.0 JUN28 ---- ---- ---- ---- 1801.7 -11.3 1813.0 DEC28 ---- ---- ---- ---- 1791.7 -11.3 1803.0 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 229.35 +.35 229.00 966 APR23 ---- 234.00B ---- 234.00B 234.00 +1.00 233.00 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 ---- ---- ---- ---- 220.00 -1.29 221.29 664 NOV23 ---- ---- ---- ---- 220.00 -1.29 221.29 621 DEC23 ---- ---- ---- ---- 220.00 -1.29 221.29 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8100 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.57 -.12 364.69 130 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 ---- ---- ---- 2385.50B 2383.75 +20.25 75 2363.50 156 161 MAY23 2390.00 2399.50B 2390.00 2390.50A 2393.75 +20.25 103 2373.50 232 768 JUN23 2382.50 2423.50 2368.50A 2420.00A 2407.50 +20.25 1538 2387.25 1002 872 JLY23 2420.75 2426.00B 2399.00A 2420.75 2421.00 +21.00 1372 2400.00 804 823 AUG23 2419.50 2435.50B 2419.50 2432.50 2431.50 +21.25 3 2410.25 5 283 SEP23 2418.00 2445.50B 2412.00A 2429.75A 2441.00 +19.75 6 2421.25 11 13 OCT23 ---- ---- ---- ---- 2454.00 +20.25 2433.75 NOV23 ---- ---- ---- ---- 2468.25 +20.75 2447.50 DEC23 ---- ---- ---- 2479.75B 2474.25 +21.25 2453.00 1 11 JAN24 ---- ---- ---- ---- 2483.75 +20.75 2463.00 FEB24 ---- ---- ---- ---- 2494.25 +20.25 2474.00 MAR24 ---- ---- ---- ---- 2505.00 +19.75 2485.25 APR24 ---- ---- ---- ---- 2512.25 +19.25 2493.00 MAY24 ---- ---- ---- ---- 2519.25 +18.75 2500.50 JUN24 ---- ---- ---- ---- 2524.75 +18.25 2506.50 JLY24 ---- ---- ---- ---- 2534.00 +17.75 2516.25 AUG24 ---- ---- ---- ---- 2543.75 +17.25 2526.50 SEP24 ---- ---- ---- ---- 2553.00 +16.75 2536.25 OCT24 ---- ---- ---- ---- 2560.00 +16.25 2543.75 NOV24 ---- ---- ---- ---- 2571.25 +15.75 2555.50 DEC24 ---- ---- ---- ---- 2554.25 +15.25 2539.00 1 9 JAN25 ---- ---- ---- ---- 2561.25 +15.25 2546.00 FEB25 ---- ---- ---- ---- 2568.25 +15.25 2553.00 MAR25 ---- ---- ---- ---- 2575.25 +15.25 2560.00 APR25 ---- ---- ---- ---- 2584.25 +15.25 2569.00 MAY25 ---- ---- ---- ---- 2593.25 +15.25 2578.00 JUN25 ---- ---- ---- ---- 2601.25 +15.25 2586.00 JLY25 ---- ---- ---- ---- 2610.25 +15.25 2595.00 AUG25 ---- ---- ---- ---- 2618.25 +15.25 2603.00 SEP25 ---- ---- ---- ---- 2626.25 +15.25 2611.00 OCT25 ---- ---- ---- ---- 2634.25 +15.25 2619.00 NOV25 ---- ---- ---- ---- 2641.25 +15.25 2626.00 DEC25 ---- ---- ---- ---- 2649.25 +15.25 2634.00 JAN26 ---- ---- ---- ---- 2657.25 +15.25 2642.00 FEB26 ---- ---- ---- ---- 2665.25 +15.25 2650.00 MAR26 ---- ---- ---- ---- 2673.25 +15.25 2658.00 APR26 ---- ---- ---- ---- 2682.25 +15.25 2667.00 MAY26 ---- ---- ---- ---- 2690.25 +15.25 2675.00 JUN26 ---- ---- ---- ---- 2698.25 +15.25 2683.00 JLY26 ---- ---- ---- ---- 2706.25 +15.25 2691.00 AUG26 ---- ---- ---- ---- 2713.25 +15.25 2698.00 SEP26 ---- ---- ---- ---- 2721.25 +15.25 2706.00 OCT26 ---- ---- ---- ---- 2728.25 +15.25 2713.00 NOV26 ---- ---- ---- ---- 2736.25 +15.25 2721.00 DEC26 ---- ---- ---- ---- 2744.25 +15.25 2729.00 JAN27 ---- ---- ---- ---- 2754.25 +15.25 2739.00 FEB27 ---- ---- ---- ---- 2764.25 +15.25 2749.00 MAR27 ---- ---- ---- ---- 2774.25 +15.25 2759.00 APR27 ---- ---- ---- ---- 2785.25 +15.25 2770.00 MAY27 ---- ---- ---- ---- 2795.25 +15.25 2780.00 JUN27 ---- ---- ---- ---- 2805.25 +15.25 2790.00 JLY27 ---- ---- ---- ---- 2813.25 +15.25 2798.00 AUG27 ---- ---- ---- ---- 2827.25 +15.25 2812.00 SEP27 ---- ---- ---- ---- 2830.25 +15.25 2815.00 OCT27 ---- ---- ---- ---- 2837.25 +15.25 2822.00 NOV27 ---- ---- ---- ---- 2845.25 +15.25 2830.00 DEC27 ---- ---- ---- ---- 2853.25 +15.25 2838.00 JAN28 ---- ---- ---- ---- 2863.25 +15.25 2848.00 FEB28 ---- ---- ---- ---- 2873.25 +15.25 2858.00 MAR28 ---- ---- ---- ---- 2883.25 +15.25 2868.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3097 2212 2940 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27392 -.00109 .27501 3098 APR23 ---- ---- ---- ---- .24600 +.00100 .24500 35 3113 MAY23 .24350 .24350 .24350 .24350 .24450 +.00200 13 .24250 15 2496 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24250 UNCH .24250 20 2163 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 20 2424 SEP23 ---- ---- ---- ---- .24250 UNCH .24250 20 2125 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 25 1754 NOV23 ---- ---- ---- ---- .24250 UNCH .24250 25 1835 DEC23 ---- ---- ---- ---- .24250 UNCH .24250 20 1777 JAN24 ---- ---- ---- ---- .24450 UNCH .24450 936 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 924 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 730 APR24 ---- ---- ---- ---- .24500 UNCH .24500 259 MAY24 ---- ---- ---- ---- .24500 UNCH .24500 259 JUN24 ---- ---- ---- ---- .24500 UNCH .24500 259 JLY24 ---- ---- ---- ---- .24500 UNCH .24500 231 AUG24 ---- ---- ---- ---- .24500 UNCH .24500 231 SEP24 ---- ---- ---- ---- .24500 UNCH .24500 230 OCT24 ---- ---- ---- ---- .24500 UNCH .24500 229 NOV24 ---- ---- ---- ---- .24500 UNCH .24500 229 DEC24 ---- ---- ---- ---- .24500 UNCH .24500 229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 180 28057 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 525.00 625 JLY23 ---- ---- ---- ---- 490.00 UNCH 490.00 760 AUG23 ---- ---- ---- ---- 490.00 UNCH 490.00 763 SEP23 ---- ---- ---- ---- 495.00 UNCH 495.00 663 OCT23 ---- ---- ---- ---- 490.00 UNCH 490.00 548 NOV23 ---- ---- ---- ---- 490.00 UNCH 490.00 564 DEC23 ---- ---- ---- ---- 490.00 UNCH 490.00 523 JAN24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 FEB24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 MAR24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 APR24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 MAY24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 JUN24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6302 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.53 UNCH 16.53 692 APR23 ---- ---- ---- ---- 17.10 UNCH 17.10 757 MAY23 ---- ---- ---- ---- 17.25 +.05 17.20 735 JUN23 ---- ---- ---- 17.80A 17.10 -.75 17.85 30 804 JLY23 ---- ---- ---- ---- 17.13 -.47 17.60 5 882 AUG23 ---- ---- ---- ---- 17.18 -.42 17.60 5 864 SEP23 ---- ---- ---- ---- 17.35 -.51 17.86 22 876 OCT23 ---- ---- ---- ---- 17.35 -.48 17.83 12 863 NOV23 ---- ---- ---- ---- 17.35 -.76 18.11 37 846 DEC23 ---- ---- ---- ---- 17.35 -.35 17.70 800 JAN24 ---- ---- ---- ---- 17.80 +.10 17.70 10 895 FEB24 ---- ---- ---- ---- 17.80 +.10 17.70 10 931 MAR24 ---- ---- ---- ---- 17.80 +.10 17.70 10 909 APR24 ---- ---- ---- ---- 17.80 +.10 17.70 10 817 MAY24 ---- ---- ---- ---- 17.80 +.10 17.70 10 819 JUN24 ---- ---- ---- ---- 17.80 +.10 17.70 10 726 JLY24 ---- ---- ---- ---- 17.76 -.39 18.15 15 488 AUG24 ---- ---- ---- ---- 17.80 -.70 18.50 488 SEP24 ---- ---- ---- ---- 17.80 -.70 18.50 478 OCT24 ---- ---- ---- ---- 17.78 -.85 18.63 80 641 NOV24 ---- ---- ---- ---- 17.78 -.85 18.63 80 641 DEC24 ---- ---- ---- ---- 17.78 -.85 18.63 80 593 JAN25 ---- ---- ---- ---- 19.00 -.13 19.13 353 FEB25 ---- ---- ---- ---- 19.00 UNCH 19.00 353 MAR25 ---- ---- ---- ---- 19.00 UNCH 19.00 277 APR25 ---- ---- ---- ---- 19.25 +.12 19.13 142 MAY25 ---- ---- ---- ---- 19.25 +.12 19.13 142 JUN25 ---- ---- ---- ---- 19.25 +.12 19.13 55 JLY25 ---- ---- ---- ---- 19.45 +.25 19.20 100 AUG25 ---- ---- ---- ---- 19.45 +.25 19.20 100 SEP25 ---- ---- ---- ---- 19.45 +.25 19.20 100 OCT25 ---- ---- ---- ---- 19.65 +.37 19.28 25 NOV25 ---- ---- ---- ---- 19.65 +.37 19.28 25 DEC25 ---- ---- ---- ---- 19.65 +.37 19.28 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 18242 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 323.89 +.67 323.22 2361 APR23 ---- ---- ---- ---- 335.00 UNCH 335.00 2452 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 2223 JUN23 ---- ---- ---- ---- 328.00 UNCH 328.00 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 18832 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 830.00 UNCH 830.00 1049 APR23 850.00 850.00 850.00 850.00 850.00 +10.00 55 840.00 49 525 MAY23 835.00 835.00 835.00 835.00 835.00 +10.00 2 825.00 3 703 JUN23 ---- ---- ---- ---- 805.00 -10.00 815.00 25 1002 JLY23 ---- ---- ---- ---- 785.00 -10.00 795.00 700 AUG23 790.00 790.00 790.00 790.00 790.00 +4.00 5 786.00 583 SEP23 ---- ---- ---- ---- 774.00 +4.00 770.00 5 662 OCT23 760.00 760.00 760.00 760.00 760.00 UNCH 3 760.00 260 NOV23 ---- 765.00B ---- 765.00B 765.00 +5.00 760.00 1087 DEC23 760.00 760.00 760.00 760.00 760.00 UNCH 6 760.00 260 JAN24 ---- ---- ---- ---- 760.00 UNCH 760.00 50 FEB24 ---- 765.00B ---- 765.00B 765.00 +5.00 760.00 50 MAR24 ---- ---- ---- ---- 765.00 +5.00 760.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 82 6981 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 454.00 UNCH 454.00 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 1981.3 1986.8 1968.0 1969.7A 1969.0 -11.3 957 1980.3 10119 21506 MAY23 1988.5 1995.5 1975.3 1978.0B 1977.0 -11.5 746 1988.5 1194 1577 JUN23 1998.0 2005.5 1984.2 1987.0 1986.2 -11.5 157461 1997.7 171701 393718 AUG23 2015.8 2022.8 2002.3 2004.6 2004.1 -11.5 3598 2015.6 3890 26922 OCT23 2032.0 2040.8 2021.6A 2034.0B 2021.8 -11.8 736 2033.6 451 8428 DEC23 2050.0 2057.6 2038.3 2038.5A 2039.0 -12.8 1904 2051.8 815 18908 FEB24 2064.8 2069.4 2055.9 2059.3B 2056.6 -11.3 472 2067.9 54 1990 APR24 2087.0 2087.0 2073.2 2071.7A 2072.0 -11.1 43 2083.1 26 676 JUN24 2097.2 2097.2 2097.2 2105.3B 2087.2 -11.0 36 2098.2 10 589 AUG24 ---- ---- ---- 2116.0B 2100.4 -10.7 1 2111.1 4 40 OCT24 ---- ---- ---- 2115.3A 2112.8 -10.7 2123.5 2 31 DEC24 ---- ---- ---- 2127.3A 2125.9 -10.7 2136.6 6 453 FEB25 ---- ---- ---- ---- 2142.0 -10.7 2152.7 JUN25 ---- ---- ---- ---- 2163.3 -10.7 2174.0 4 DEC25 ---- ---- ---- ---- 2189.5 -10.7 2200.2 8 JUN26 ---- ---- ---- ---- 2204.0 -10.7 2214.7 DEC26 ---- ---- ---- ---- 2228.3 -10.7 2239.0 2 JUN27 ---- ---- ---- ---- 2242.8 -10.7 2253.5 DEC27 ---- ---- ---- ---- 2265.1 -10.7 2275.8 JUN28 ---- ---- ---- ---- 2276.7 -10.7 2287.4 DEC28 ---- ---- ---- ---- 2296.0 -10.7 2306.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165954 188272 474852 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1997.8 +14.3 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 .1 -.6 -.6 .0 UNCH 1634 .0 AUG23 .0 .1 -.5 -.5 .0 UNCH 39 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1673 GSP APR 23 LONDON SPOT GOLD 04 ---- ---- ---- ---- 1968.65 -11.25 1979.90 05 ---- ---- ---- ---- 1968.70 -11.20 1979.90 06 ---- ---- ---- ---- 1968.70 -11.20 1979.90 11 ---- ---- ---- ---- 1968.65 -11.25 1979.90 12 ---- ---- ---- ---- 1968.65 -11.25 1979.90 13 ---- ---- ---- ---- 1968.65 -11.25 1979.90 14 ---- ---- ---- ---- 1968.65 -11.25 1979.90 17 ---- ---- ---- ---- 1968.65 -11.25 1979.90 18 ---- ---- ---- ---- 1968.65 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 1230 HG Copper Futures APR23 4.0320 4.0975 4.0320 4.0890A 4.1045 +.0140 320 4.0905 636 3326 MAY23 4.1120 4.1175 4.0215 4.0835 4.0945 +.0030 75710 4.0915 69864 113431 JUN23 4.1070 4.1180 4.0270 4.0840A 4.0985 +.0030 187 4.0955 276 2691 JLY23 4.1175 4.1235 4.0300 4.0890 4.1025 +.0030 12989 4.0995 16911 56683 AUG23 4.1050 4.1050 4.1050 4.1060B 4.1065 +.0035 64 4.1030 12 822 SEP23 4.1090 4.1240 4.0340 4.0920A 4.1065 +.0025 2481 4.1040 4664 16692 OCT23 ---- 4.1100B 4.0575A 4.1190B 4.1105 +.0025 17 4.1080 15 495 NOV23 ---- 4.1130B 4.0600A 4.1220B 4.1125 +.0010 50 4.1115 37 455 DEC23 4.1165 4.1210 4.0380 4.0945A 4.1085 +.0020 1597 4.1065 2090 16297 JAN24 ---- 4.1105B 4.0595A 4.1235B 4.1110 +.0020 3 4.1090 7 228 FEB24 ---- 4.1110B 4.0620A 4.1210B 4.1110 +.0010 9 4.1100 3 388 MAR24 4.1025 4.1100 4.0965 4.0985B 4.1065 +.0010 79 4.1055 88 3841 APR24 ---- ---- 4.0565A 4.0565A 4.1060 +.0005 4.1055 4 326 MAY24 4.0720 4.0720 4.0720 4.0535A 4.1030 +.0015 4 4.1015 17 515 JUN24 4.1100 4.1100 4.0540A 4.1075A 4.1030 +.0015 2 4.1015 316 JLY24 ---- ---- ---- 4.0520A 4.0995 +.0015 4.0980 7 365 AUG24 ---- ---- 4.0500A 4.0500A 4.0975 +.0015 4.0960 121 SEP24 ---- ---- 4.0480A 4.0420A 4.0965 +.0015 4.0950 168 OCT24 ---- ---- 4.0510A 4.0510A 4.0940 +.0015 4.0925 95 NOV24 ---- ---- ---- 4.0525A 4.0965 +.0015 4.0950 119 DEC24 ---- ---- 4.0440A 4.0400A 4.0890 +.0015 4.0875 278 JAN25 ---- ---- ---- ---- 4.0890 +.0015 4.0875 93 FEB25 ---- ---- ---- ---- 4.0945 +.0015 4.0930 MAR25 ---- ---- ---- 4.0460A 4.0800 +.0015 4.0785 8 MAY25 ---- ---- ---- ---- 4.0795 +.0015 4.0780 JLY25 ---- ---- ---- ---- 4.0790 +.0015 4.0775 SEP25 ---- ---- ---- ---- 4.0785 +.0015 4.0770 DEC25 ---- ---- ---- ---- 4.0780 +.0015 4.0765 MAR26 ---- ---- ---- ---- 4.0940 +.0015 4.0925 MAY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 JLY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 SEP26 ---- ---- ---- ---- 4.1185 +.0015 4.1170 DEC26 ---- ---- ---- 4.0840A 4.1290 +.0015 4.1275 2 MAR27 ---- ---- ---- ---- 4.1265 +.0015 4.1250 MAY27 ---- ---- ---- ---- 4.1240 +.0015 4.1225 JLY27 ---- ---- ---- ---- 4.1215 +.0015 4.1200 SEP27 ---- ---- ---- ---- 4.1190 +.0015 4.1175 DEC27 ---- ---- ---- ---- 4.1315 +.0015 4.1300 MAR28 ---- ---- ---- ---- 4.1290 +.0015 4.1275 MAY28 ---- ---- ---- ---- 4.1265 +.0015 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93512 94631 217755 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 200 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0580 -.0525 4.1105 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0492 +.0007 4.0485 1803 APR23 ---- ---- ---- ---- 4.1034 +.0128 4.0906 1367 MAY23 ---- ---- ---- ---- 4.0949 +.0030 4.0919 1484 JUN23 ---- ---- ---- ---- 4.0989 +.0030 4.0959 1033 JLY23 ---- ---- ---- ---- 4.1029 +.0030 4.0999 874 AUG23 ---- ---- ---- ---- 4.1065 +.0034 4.1031 827 SEP23 ---- ---- ---- ---- 4.1069 +.0025 4.1044 1058 OCT23 ---- ---- ---- ---- 4.1107 +.0024 4.1083 1058 NOV23 ---- ---- ---- ---- 4.1121 +.0011 4.1110 1028 DEC23 ---- ---- ---- ---- 4.1088 +.0020 4.1068 1042 JAN24 ---- ---- ---- ---- 4.1110 +.0019 4.1091 1099 FEB24 ---- ---- ---- ---- 4.1106 +.0010 4.1096 498 MAR24 ---- ---- ---- ---- 4.1065 +.0010 4.1055 498 APR24 ---- ---- ---- ---- 4.1057 +.0006 4.1051 498 MAY24 ---- ---- ---- ---- 4.1030 +.0015 4.1015 498 JUN24 ---- ---- ---- ---- 4.1026 +.0015 4.1011 498 JLY24 ---- ---- ---- ---- 4.0993 +.0015 4.0978 498 AUG24 ---- ---- ---- ---- 4.0974 +.0015 4.0959 SEP24 ---- ---- ---- ---- 4.0963 +.0015 4.0948 OCT24 ---- ---- ---- ---- 4.0942 +.0015 4.0927 NOV24 ---- ---- ---- ---- 4.0958 +.0015 4.0943 DEC24 ---- ---- ---- ---- 4.0890 +.0015 4.0875 JAN25 ---- ---- ---- ---- 4.0895 +.0015 4.0880 MAR25 ---- ---- ---- ---- 4.0800 +.0015 4.0785 MAY25 ---- ---- ---- ---- 4.0795 +.0015 4.0780 JLY25 ---- ---- ---- ---- 4.0790 +.0015 4.0775 SEP25 ---- ---- ---- ---- 4.0785 +.0015 4.0770 DEC25 ---- ---- ---- ---- 4.0780 +.0015 4.0765 MAR26 ---- ---- ---- ---- 4.0940 +.0015 4.0925 MAY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 JLY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 SEP26 ---- ---- ---- ---- 4.1185 +.0015 4.1170 DEC26 ---- ---- ---- ---- 4.1290 +.0015 4.1275 MAR27 ---- ---- ---- ---- 4.1265 +.0015 4.1250 MAY27 ---- ---- ---- ---- 4.1240 +.0015 4.1225 JLY27 ---- ---- ---- ---- 4.1215 +.0015 4.1200 SEP27 ---- ---- ---- ---- 4.1190 +.0015 4.1175 DEC27 ---- ---- ---- ---- 4.1315 +.0015 4.1300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15661 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 1898 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 214 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 72 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2184 HRC NYMEX STEEL FUTURES APR23 1163.00 1165.00 1150.00 1156.00 1164.00 -1.00 18 1165.00 113 4911 MAY23 1110.00 1125.00 1100.00 1104.00B 1107.00 -2.00 148 1109.00 338 6121 JUN23 1020.00 1025.00 1010.00 1011.00B 1015.00 +6.00 162 1009.00 356 4506 JLY23 930.00 940.00 927.00 927.00 934.00 +13.00 22 921.00 323 2387 AUG23 ---- 891.00B ---- 891.00B 903.00 +13.00 890.00 202 2042 SEP23 ---- 866.00B ---- 866.00B 880.00 +15.00 865.00 374 2110 OCT23 861.00 864.00 861.00 864.00 864.00 +4.00 22 860.00 21 1711 NOV23 850.00 850.00 847.00A 850.00 850.00 +1.00 6 849.00 16 1542 DEC23 832.00 832.00 828.00 830.00A 831.00 +4.00 10 827.00 67 1520 JAN24 ---- ---- ---- ---- 830.00 +4.00 826.00 145 FEB24 ---- ---- ---- ---- 830.00 +4.00 826.00 173 MAR24 ---- ---- ---- ---- 807.00 +4.00 803.00 123 APR24 ---- ---- ---- ---- 807.00 +4.00 803.00 66 MAY24 ---- ---- ---- ---- 807.00 +4.00 803.00 1 135 JUN24 ---- ---- ---- ---- 804.00 +4.00 800.00 60 JLY24 ---- ---- ---- ---- 804.00 +4.00 800.00 AUG24 ---- ---- ---- ---- 804.00 +4.00 800.00 75 SEP24 ---- ---- ---- ---- 804.00 +4.00 800.00 OCT24 ---- ---- ---- ---- 804.00 +4.00 800.00 NOV24 ---- ---- ---- ---- 804.00 +4.00 800.00 25 DEC24 ---- ---- ---- ---- 804.00 +4.00 800.00 JAN25 ---- ---- ---- ---- 804.00 +4.00 800.00 FEB25 ---- ---- ---- ---- 804.00 +4.00 800.00 MAR25 ---- ---- ---- ---- 804.00 +4.00 800.00 APR25 ---- ---- ---- ---- 804.00 +4.00 800.00 MAY25 ---- ---- ---- ---- 804.00 +4.00 800.00 JUN25 ---- ---- ---- ---- 804.00 +4.00 800.00 JLY25 ---- ---- ---- ---- 804.00 +4.00 800.00 AUG25 ---- ---- ---- ---- 804.00 +4.00 800.00 SEP25 ---- ---- ---- ---- 804.00 +4.00 800.00 OCT25 ---- ---- ---- ---- 804.00 +4.00 800.00 NOV25 ---- ---- ---- ---- 804.00 +4.00 800.00 DEC25 ---- ---- ---- ---- 804.00 +4.00 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 388 1811 27652 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 68.28 UNCH 68.28 5 APR23 ---- ---- ---- ---- 61.75 -.25 62.00 9 MAY23 ---- ---- ---- ---- 57.50 UNCH 57.50 23 JUN23 ---- ---- ---- ---- 55.50 UNCH 55.50 98 JLY23 ---- ---- ---- ---- 53.63 UNCH 53.63 125 AUG23 ---- ---- ---- ---- 53.13 UNCH 53.13 130 SEP23 ---- ---- ---- ---- 52.63 UNCH 52.63 105 OCT23 ---- ---- ---- ---- 51.63 UNCH 51.63 162 NOV23 ---- ---- ---- ---- 51.13 UNCH 51.13 156 DEC23 ---- ---- ---- ---- 51.00 +.37 50.63 5 93 JAN24 ---- ---- ---- ---- 51.00 +1.12 49.88 5 11 FEB24 ---- ---- ---- ---- 51.00 +.12 50.88 5 11 MAR24 ---- ---- ---- ---- 51.00 +.12 50.88 APR24 ---- ---- ---- ---- 50.25 UNCH 50.25 25 25 MAY24 ---- ---- ---- ---- 50.25 UNCH 50.25 25 25 JUN24 ---- ---- ---- ---- 50.25 UNCH 50.25 25 25 JLY24 ---- ---- ---- ---- 50.00 UNCH 50.00 AUG24 ---- ---- ---- ---- 50.00 UNCH 50.00 SEP24 ---- ---- ---- ---- 50.00 UNCH 50.00 OCT24 ---- ---- ---- ---- 50.00 UNCH 50.00 NOV24 ---- ---- ---- ---- 50.00 UNCH 50.00 DEC24 ---- ---- ---- ---- 50.00 UNCH 50.00 JAN25 ---- ---- ---- ---- 50.00 UNCH 50.00 FEB25 ---- ---- ---- ---- 50.00 UNCH 50.00 MAR25 ---- ---- ---- ---- 50.00 UNCH 50.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 1003 MGC Micro Gold Futures APR23 1979.7 1986.3 1968.2 1971.3B 1969.0 -11.3 235 1980.3 4390 3758 JUN23 1998.2 2005.7 1984.2 1986.3B 1986.2 -11.5 54813 1997.7 63788 13923 AUG23 2015.5 2023.2 2002.4 2004.9A 2004.1 -11.5 457 2015.6 454 933 OCT23 2032.5 2040.2 2021.9 2021.7A 2021.8 -11.8 77 2033.6 54 262 DEC23 2053.3 2058.2 2038.2 2039.3B 2039.0 -12.8 61 2051.8 55 447 FEB24 2069.7 2069.7 2064.1 2066.3B 2056.6 -11.3 8 2067.9 4 113 APR24 2082.1 2083.2 2073.0 2072.7A 2072.0 -11.1 18 2083.1 8 42 JUN24 2094.3 2094.3 2094.3 2105.3B 2087.2 -11.0 1 2098.2 2 8 AUG24 ---- ---- ---- ---- 2100.4 -10.7 2111.1 1 OCT24 ---- ---- ---- ---- 2112.8 -10.7 2123.5 DEC24 ---- ---- ---- ---- 2125.9 -10.7 2136.6 5 FEB25 ---- ---- ---- ---- 2142.0 -10.7 2152.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55670 68755 19492 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.1115 4.1165 4.0215 4.0810 4.0945 +.0030 6245 4.0915 4433 1549 JUN23 4.0630 4.1020B 4.0630 4.0630A 4.0985 +.0030 2 4.0955 1 5 JLY23 4.1180 4.1230B 4.0310A 4.0900B 4.1025 +.0030 324 4.0995 227 213 AUG23 ---- ---- ---- ---- 4.1065 +.0035 4.1030 SEP23 4.0500 4.1000 4.0500 4.1100B 4.1065 +.0025 2 4.1040 6 31 OCT23 ---- ---- ---- ---- 4.1105 +.0025 4.1080 NOV23 ---- ---- ---- ---- 4.1125 +.0010 4.1115 DEC23 ---- ---- ---- 4.0520A 4.1085 +.0020 4.1065 3 JAN24 ---- ---- ---- ---- 4.1110 +.0020 4.1090 FEB24 ---- ---- ---- ---- 4.1110 +.0010 4.1100 MAR24 ---- ---- ---- ---- 4.1065 +.0010 4.1055 1 APR24 ---- ---- ---- ---- 4.1060 +.0005 4.1055 MAY24 ---- ---- ---- ---- 4.1030 +.0015 4.1015 JUN24 ---- ---- ---- ---- 4.1030 +.0015 4.1015 JLY24 ---- ---- ---- ---- 4.0995 +.0015 4.0980 AUG24 ---- ---- ---- ---- 4.0975 +.0015 4.0960 SEP24 ---- ---- ---- ---- 4.0965 +.0015 4.0950 OCT24 ---- ---- ---- ---- 4.0940 +.0015 4.0925 NOV24 ---- ---- ---- ---- 4.0965 +.0015 4.0950 DEC24 ---- ---- ---- ---- 4.0890 +.0015 4.0875 JAN25 ---- ---- ---- ---- 4.0890 +.0015 4.0875 FEB25 ---- ---- ---- ---- 4.0945 +.0015 4.0930 MAR25 ---- ---- ---- ---- 4.0800 +.0015 4.0785 MAY25 ---- ---- ---- ---- 4.0795 +.0015 4.0780 JLY25 ---- ---- ---- ---- 4.0790 +.0015 4.0775 SEP25 ---- ---- ---- ---- 4.0785 +.0015 4.0770 DEC25 ---- ---- ---- ---- 4.0780 +.0015 4.0765 MAR26 ---- ---- ---- ---- 4.0940 +.0015 4.0925 MAY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 JLY26 ---- ---- ---- ---- 4.1065 +.0015 4.1050 SEP26 ---- ---- ---- ---- 4.1185 +.0015 4.1170 DEC26 ---- ---- ---- ---- 4.1290 +.0015 4.1275 MAR27 ---- ---- ---- ---- 4.1265 +.0015 4.1250 MAY27 ---- ---- ---- ---- 4.1240 +.0015 4.1225 JLY27 ---- ---- ---- ---- 4.1215 +.0015 4.1200 SEP27 ---- ---- ---- ---- 4.1190 +.0015 4.1175 DEC27 ---- ---- ---- ---- 4.1315 +.0015 4.1300 MAR28 ---- ---- ---- ---- 4.1290 +.0015 4.1275 MAY28 ---- ---- ---- ---- 4.1265 +.0015 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6573 4667 1802 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.83 +.06 73.77 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 ---- ---- ---- ---- 23.78 -.75 24.53 11 OCT23 ---- ---- ---- ---- 23.40 -.50 23.90 17 NOV23 ---- ---- ---- ---- 23.40 -.50 23.90 17 DEC23 ---- ---- ---- ---- 23.00 -.90 23.90 17 JAN24 ---- ---- ---- ---- 23.00 -.78 23.78 17 FEB24 ---- ---- ---- ---- 23.00 -.30 23.30 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 930.2 +.3 929.9 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures MAY23 4.1080 4.1160 4.0220 4.0800 4.0940 +.0020 273 4.0920 238 296 JUN23 4.0740 4.0960 4.0740 4.1000B 4.0980 +.0020 2 4.0960 20 JLY23 4.0800 4.1220B 4.0320A 4.1040B 4.1020 +.0020 1 4.1000 6 35 AUG23 ---- ---- ---- ---- 4.1060 +.0020 4.1040 SEP23 4.1160 4.1260B 4.0360A 4.1100B 4.1060 +.0020 5 4.1040 3 4 OCT23 ---- ---- ---- ---- 4.1100 +.0020 4.1080 NOV23 ---- ---- ---- ---- 4.1120 UNCH 4.1120 DEC23 ---- ---- ---- ---- 4.1080 +.0020 4.1060 JAN24 ---- ---- ---- ---- 4.1120 +.0020 4.1100 FEB24 ---- ---- ---- ---- 4.1120 +.0020 4.1100 MAR24 ---- ---- ---- ---- 4.1060 UNCH 4.1060 APR24 ---- ---- ---- ---- 4.1060 UNCH 4.1060 MAY24 ---- ---- ---- ---- 4.1040 +.0020 4.1020 JUN24 ---- ---- ---- ---- 4.1040 +.0020 4.1020 JLY24 ---- ---- ---- ---- 4.1000 +.0020 4.0980 AUG24 ---- ---- ---- ---- 4.0980 +.0020 4.0960 SEP24 ---- ---- ---- ---- 4.0960 UNCH 4.0960 OCT24 ---- ---- ---- ---- 4.0940 +.0020 4.0920 NOV24 ---- ---- ---- ---- 4.0960 UNCH 4.0960 DEC24 ---- ---- ---- ---- 4.0900 +.0020 4.0880 JAN25 ---- ---- ---- ---- 4.0900 +.0020 4.0880 FEB25 ---- ---- ---- ---- 4.0940 UNCH 4.0940 MAR25 ---- ---- ---- ---- 4.0800 +.0020 4.0780 MAY25 ---- ---- ---- ---- 4.0800 +.0020 4.0780 JLY25 ---- ---- ---- ---- 4.0800 +.0020 4.0780 SEP25 ---- ---- ---- ---- 4.0780 UNCH 4.0780 DEC25 ---- ---- ---- ---- 4.0780 +.0020 4.0760 MAR26 ---- ---- ---- ---- 4.0940 +.0020 4.0920 MAY26 ---- ---- ---- ---- 4.1060 UNCH 4.1060 JLY26 ---- ---- ---- ---- 4.1060 UNCH 4.1060 SEP26 ---- ---- ---- ---- 4.1180 UNCH 4.1180 DEC26 ---- ---- ---- ---- 4.1300 +.0020 4.1280 MAR27 ---- ---- ---- ---- 4.1260 UNCH 4.1260 MAY27 ---- ---- ---- ---- 4.1240 +.0020 4.1220 JLY27 ---- ---- ---- ---- 4.1220 +.0020 4.1200 SEP27 ---- ---- ---- ---- 4.1200 +.0020 4.1180 DEC27 ---- ---- ---- ---- 4.1320 +.0020 4.1300 MAR28 ---- ---- ---- ---- 4.1300 +.0020 4.1280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 281 247 355 QI E-Mini Silver Futures MAY23 24.0250 24.3000 23.8375 24.2375 24.1560 +.1670 391 23.9890 379 357 JLY23 24.2250 24.4875B 24.0375A 24.3875A 24.3500 +.1680 16 24.1820 27 76 SEP23 24.5875 24.6875B 24.2250A 24.6875B 24.5490 +.1700 1 24.3790 6 25 DEC23 24.5500 24.9750B 24.5125A 24.9750B 24.8510 +.1820 3 24.6690 14 21 JAN24 ---- ---- ---- ---- 24.9550 +.1910 24.7640 MAR24 ---- ---- ---- 25.1625B 25.0850 +.2000 24.8850 MAY24 ---- ---- ---- ---- 25.2340 +.2130 25.0210 2 4 JLY24 ---- ---- ---- ---- 25.3650 +.2230 25.1420 SEP24 ---- ---- ---- ---- 25.5240 +.2230 25.3010 DEC24 ---- ---- ---- ---- 25.8250 +.2230 25.6020 JAN25 ---- ---- ---- ---- 25.9450 +.2230 25.7220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 428 483 QO E-Mini Gold Futures JUN23 1997.25 2005.25B 1984.25 1987.00A 1986.20 -11.50 1599 1997.70 1782 701 AUG23 2014.75 2021.25 2009.25A 2002.50A 2004.10 -11.50 22 2015.60 5 34 OCT23 2031.50 2036.75 2031.50 2020.50A 2021.80 -11.80 7 2033.60 1 7 DEC23 ---- ---- ---- 2037.75A 2039.00 -12.80 9 2051.80 7 39 FEB24 ---- ---- ---- 2056.00A 2056.60 -11.30 2 2067.90 8 APR24 ---- ---- ---- 2072.00A 2072.00 -11.10 2083.10 25 JUN24 ---- ---- ---- 2105.25B 2087.20 -11.00 2098.20 AUG24 ---- ---- ---- ---- 2100.40 -10.70 2111.10 OCT24 ---- ---- ---- ---- 2112.80 -10.70 2123.50 2 DEC24 ---- ---- ---- ---- 2125.90 -10.70 2136.60 2 FEB25 ---- ---- ---- ---- 2142.00 -10.70 2152.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1639 1795 818 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 436.99 UNCH 436.99 APR23 439.80 439.80 439.80 439.80 440.45 +2.35 9 438.10 27 42 MAY23 ---- ---- ---- ---- 443.75 +2.35 441.40 JUN23 440.45 441.15B 440.45 440.40A 440.45 +2.35 9 438.10 27 300 AUG23 ---- ---- ---- ---- 441.10 +2.35 438.75 OCT23 ---- ---- ---- ---- 441.75 +2.35 439.40 DEC23 ---- ---- ---- ---- 442.40 +2.35 440.05 FEB24 ---- ---- ---- ---- 443.05 +2.35 440.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 54 342 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1972.55 UNCH 1972.55 APR23 ---- ---- ---- ---- 1984.70 UNCH 1984.70 51 MAY23 ---- ---- ---- ---- 1991.20 UNCH 1991.20 JUN23 ---- 2008.50B ---- 2008.50B 1994.10 UNCH 1994.10 300 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 351 SI Silver Futures APR23 23.870 24.165 23.870 24.175B 24.076 +.174 34 23.902 93 211 MAY23 24.050 24.310 23.830 24.235 24.156 +.167 57412 23.989 67103 91056 JUN23 24.105 24.350 24.105 24.305A 24.248 +.172 28 24.076 JLY23 24.240 24.500 24.030 24.420B 24.350 +.168 3959 24.182 3798 18979 SEP23 24.395 24.690 24.250 24.480A 24.549 +.170 979 24.379 1088 6322 DEC23 24.710 24.975 24.495 24.885A 24.851 +.182 521 24.669 636 4076 JAN24 ---- ---- ---- 25.060B 24.955 +.191 24.764 146 MAR24 25.010 25.115 25.000 25.040A 25.085 +.200 37 24.885 79 430 MAY24 ---- ---- ---- 25.350B 25.234 +.213 25.021 8 140 JLY24 ---- ---- ---- ---- 25.365 +.223 25.142 4 SEP24 ---- ---- ---- ---- 25.524 +.223 25.301 DEC24 ---- ---- ---- 25.620B 25.825 +.223 25.602 10 JAN25 ---- ---- ---- ---- 25.945 +.223 25.722 JLY25 ---- ---- ---- ---- 25.988 +.223 25.765 3 DEC25 ---- ---- ---- ---- 26.100 +.223 25.877 JLY26 ---- ---- ---- ---- 26.891 +.223 26.668 5 DEC26 ---- ---- ---- ---- 26.993 +.223 26.770 JLY27 ---- ---- ---- ---- 27.101 +.223 26.878 DEC27 ---- ---- ---- ---- 27.203 +.223 26.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62970 72805 121382 SIL Micro Silver Futures APR23 24.065 24.065 24.065 24.150B 24.076 +.174 4 23.902 76 306 MAY23 24.010 24.305 23.830 24.230 24.156 +.167 8711 23.989 9899 5592 JUN23 24.300 24.300 24.300 24.095A 24.248 +.172 1 24.076 JLY23 24.200 24.500 24.030 24.420B 24.350 +.168 127 24.182 216 511 SEP23 24.385 24.610 24.385 24.605A 24.549 +.170 35 24.379 11 110 DEC23 24.770 24.770 24.770 24.985B 24.851 +.182 55 24.669 54 227 JAN24 ---- 24.770B ---- 24.870B 24.955 +.191 24.764 1 MAR24 ---- ---- ---- 25.015B 25.085 +.200 24.885 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8933 10256 6747 SIT SILVER TAS FUTURES MAY23 .000 .001 -.010 -.010 .000 UNCH 977 .000 JLY23 .000 .000 .000 .000 .000 UNCH 69 .000 SEP23 .000 .000 .000 .000 .000 UNCH 27 .000 DEC23 .001 .001 .001 .001 .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1074 SSP APR 23 LONDON SPOT SILVER 04 ---- ---- ---- ---- 24.011 +.176 23.835 05 ---- ---- ---- ---- 24.010 +.175 23.835 06 ---- ---- ---- ---- 24.010 +.173 23.837 11 ---- ---- ---- ---- 24.011 +.174 23.837 12 ---- ---- ---- ---- 24.011 +.174 23.837 13 ---- ---- ---- ---- 24.011 +.174 23.837 14 ---- ---- ---- ---- 24.011 +.174 23.837 17 ---- ---- ---- ---- 24.011 +.174 23.837 18 ---- ---- ---- ---- 24.011 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 127.06 +1.05 126.01 330 APR23 ---- 127.34B 124.94A 127.34B 125.64 -.22 125.86 205 MAY23 ---- 126.04B 123.51A 123.51A 124.32 -.32 124.64 JUN23 ---- ---- ---- ---- 124.02 -.08 124.10 JLY23 ---- ---- ---- ---- 123.38 -.13 123.51 AUG23 ---- ---- ---- ---- 121.65 -.20 121.85 SEP23 ---- ---- ---- ---- 119.98 -.25 120.23 OCT23 ---- ---- ---- ---- 119.94 -.28 120.22 NOV23 ---- ---- ---- ---- 118.42 -.30 118.72 DEC23 ---- ---- ---- ---- 116.95 -.34 117.29 JAN24 ---- ---- ---- ---- 116.46 -.36 116.82 FEB24 ---- ---- ---- ---- 115.62 -.35 115.97 MAR24 ---- ---- ---- ---- 114.82 -.35 115.17 APR24 ---- ---- ---- ---- 113.90 -.40 114.30 MAY24 ---- ---- ---- ---- 113.10 -.40 113.50 JUN24 ---- ---- ---- ---- 112.30 -.40 112.70 JLY24 ---- ---- ---- ---- 111.51 -.46 111.97 AUG24 ---- ---- ---- ---- 110.77 -.45 111.22 SEP24 ---- ---- ---- ---- 110.07 -.45 110.52 OCT24 ---- ---- ---- ---- 109.34 -.48 109.82 NOV24 ---- ---- ---- ---- 108.69 -.48 109.17 DEC24 ---- ---- ---- ---- 108.09 -.48 108.57 JAN25 ---- ---- ---- ---- 107.32 -.59 107.91 FEB25 ---- ---- ---- ---- 106.72 -.59 107.31 MAR25 ---- ---- ---- ---- 106.13 -.58 106.71 APR25 ---- ---- ---- ---- 105.58 -.58 106.16 MAY25 ---- ---- ---- ---- 105.04 -.57 105.61 JUN25 ---- ---- ---- ---- 104.54 -.57 105.11 JLY25 ---- ---- ---- ---- 104.04 -.58 104.62 AUG25 ---- ---- ---- ---- 103.60 -.57 104.17 SEP25 ---- ---- ---- ---- 103.15 -.57 103.72 OCT25 ---- ---- ---- ---- 102.70 -.57 103.27 NOV25 ---- ---- ---- ---- 102.25 -.57 102.82 DEC25 ---- ---- ---- ---- 101.86 -.56 102.42 JAN26 ---- ---- ---- ---- 101.23 -.64 101.87 FEB26 ---- ---- ---- ---- 100.84 -.63 101.47 MAR26 ---- ---- ---- ---- 100.44 -.63 101.07 APR26 ---- ---- ---- ---- 100.05 -.63 100.68 MAY26 ---- ---- ---- ---- 99.65 -.63 100.28 JUN26 ---- ---- ---- ---- 99.25 -.63 99.88 JLY26 ---- ---- ---- ---- 98.86 -.62 99.48 AUG26 ---- ---- ---- ---- 98.51 -.62 99.13 SEP26 ---- ---- ---- ---- 98.16 -.62 98.78 OCT26 ---- ---- ---- ---- 97.82 -.61 98.43 NOV26 ---- ---- ---- ---- 97.47 -.61 98.08 DEC26 ---- ---- ---- ---- 97.29 -.62 97.91 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 ---- ---- ---- ---- 1969.0 -11.3 1980.3 JUN23 ---- ---- ---- ---- 1986.2 -11.5 1997.7 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0945 +.0030 4.0915 JLY23 ---- ---- ---- ---- 4.1025 +.0030 4.0995 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.156 +.167 23.989 JLY23 ---- ---- ---- ---- 24.350 +.168 24.182 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 UNCH 2297.0 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 771.00 +21.00 750.00 1675 ---- ---- ---- ---- 746.00 +21.00 725.00 1700 ---- ---- ---- ---- 721.00 +21.00 700.00 1725 ---- ---- ---- ---- 696.00 +21.00 675.00 1750 ---- ---- ---- ---- 671.00 +21.00 650.00 1775 ---- ---- ---- ---- 646.00 +21.00 625.00 1800 ---- ---- ---- ---- 621.00 +21.00 600.00 1825 ---- ---- 558.75A 558.75A 596.00 +21.00 575.00 1850 ---- 574.25B 533.75A 533.75A 571.00 +21.00 550.00 1875 ---- 552.50B 508.75A 508.75A 546.00 +21.00 525.00 1900 ---- 527.75B 484.00A 484.00A 521.00 +21.00 500.00 1925 ---- 502.75B 459.00A 459.00A 496.00 +20.75 475.25 1950 ---- 478.00B 434.25A 434.25A 471.25 +20.75 450.50 1975 ---- 453.00B 409.75A 409.75A 446.50 +20.75 425.75 2000 ---- 428.25B 385.00A 385.00A 421.75 +20.75 401.00 2025 ---- 403.75B 360.50A 360.50A 397.00 +20.50 376.50 2050 ---- 379.00B 336.25A 336.25A 372.50 +20.25 352.25 2075 ---- 354.75B 312.00A 312.00A 348.00 +20.00 328.00 2100 ---- 330.25B 288.00A 288.00A 323.75 +19.75 304.00 2125 ---- 306.25B 264.25A 264.25A 299.75 +19.50 280.25 2150 ---- 282.50B 241.00A 241.00A 275.75 +19.00 256.75 2175 ---- 259.00B 218.25A 218.25A 252.50 +18.50 234.00 2200 ---- 235.75B 196.25A 196.25A 229.25 +17.75 211.50 2225 ---- 213.25B 175.25A 175.25A 207.00 +17.00 190.00 2250 ---- 191.50B 155.25A 155.25A 185.50 +16.00 169.50 2275 ---- 170.75B 136.50A 136.50A 164.75 +14.50 150.25 2300 ---- 151.00B 119.25A 119.25A 145.50 +13.50 132.00 10 2325 ---- 132.50B 103.00A 103.00A 127.25 +12.00 115.25 2350 ---- 115.25B 88.25A 88.25A 110.50 +11.00 99.50 2375 ---- 99.50B 75.25A 75.25A 95.25 +9.75 85.50 2400 ---- 85.00B 63.50A 85.00B 81.25 +8.50 72.75 2425 ---- 72.00B 53.50A 72.00B 69.00 +7.25 61.75 2450 ---- 60.75B 44.75A 44.75A 58.25 +6.25 52.00 2475 ---- 51.25B 37.50A 37.50A 49.00 +5.25 43.75 20 2500 ---- 43.00B 31.25A 31.25A 41.00 +4.25 36.75 10 2525 ---- 36.00B 26.25A 26.25A 34.25 +3.25 31.00 2550 ---- 30.00B 22.00A 22.00A 28.50 +2.50 26.00 2575 ---- 25.00B 18.50A 18.50A 23.75 +2.00 21.75 2600 ---- 20.75B 15.50A 15.50A 19.75 +1.25 18.50 50 2625 ---- 17.25B 13.25A 13.25A 16.50 +1.00 15.50 2650 ---- 14.50B 11.00A 11.00A 14.00 +1.00 13.00 100 2675 ---- 12.00B 9.50A 9.50A 11.50 +.50 11.00 2700 ---- 10.00B 8.00A 8.00A 9.75 +.50 9.25 50 2725 ---- 8.50B 6.75A 6.75A 8.25 +.50 7.75 2750 ---- 7.00B 5.75A 5.75A 7.00 +.50 6.50 2775 ---- 6.00B 5.00A 5.00A 5.75 +.25 5.50 2800 ---- ---- 4.50A 4.50A 5.00 +.25 4.75 2825 ---- ---- 3.75A 3.75A 4.25 +.25 4.00 2850 ---- ---- ---- ---- 3.50 +.25 3.25 2875 ---- ---- ---- ---- 3.00 +.25 2.75 2900 ---- ---- ---- ---- 2.50 +.25 2.25 2925 ---- ---- ---- ---- 2.25 +.25 2.00 2950 ---- ---- ---- ---- 2.00 +.25 1.75 2975 ---- ---- ---- ---- 1.50 UNCH 1.50 3000 ---- ---- ---- ---- 1.50 +.25 1.25 3025 ---- ---- ---- ---- 1.25 +.25 1.00 3050 ---- ---- ---- ---- 1.00 UNCH 1.00 3075 ---- ---- ---- ---- 1.00 +.25 .75 3100 ---- ---- ---- ---- .75 UNCH .75 3125 ---- ---- ---- ---- .75 +.25 .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 UNCH .50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 781.50 +21.25 760.25 1675 ---- ---- 719.25A 719.25A 756.50 +21.25 735.25 1700 ---- 737.00B 694.25A 694.25A 731.50 +21.25 710.25 1725 ---- 712.50B 669.25A 669.25A 706.50 +21.25 685.25 1750 ---- 687.50B 644.50A 644.50A 681.50 +21.25 660.25 1775 ---- 662.75B 619.75A 619.75A 656.50 +21.25 635.25 1800 ---- 637.75B 595.00A 595.00A 631.50 +21.00 610.50 1825 ---- 613.00B 570.25A 570.25A 606.75 +21.00 585.75 1850 ---- 588.25B 545.75A 545.75A 582.00 +21.00 561.00 1875 ---- 563.75B 521.25A 521.25A 557.50 +21.00 536.50 1900 ---- 539.25B 496.75A 496.75A 533.00 +20.75 512.25 1925 ---- 514.75B 472.75A 472.75A 508.50 +20.50 488.00 1950 ---- 490.50B 448.50A 448.50A 484.25 +20.25 464.00 1975 ---- 466.50B 424.75A 424.75A 460.25 +20.25 440.00 2000 ---- 442.50B 401.00A 401.00A 436.50 +20.00 416.50 2025 ---- 418.75B 377.75A 377.75A 412.75 +19.75 393.00 2050 ---- 395.25B 354.75A 354.75A 389.25 +19.50 369.75 2075 ---- 372.25B 332.00A 332.00A 366.25 +19.25 347.00 2100 ---- 349.50B 310.00A 310.00A 343.50 +18.75 324.75 2125 ---- 327.00B 288.25A 288.25A 321.00 +18.25 302.75 2150 ---- 305.00B 267.25A 267.25A 299.25 +17.75 281.50 2175 ---- 283.75B 247.00A 247.00A 277.75 +17.00 260.75 2200 ---- 262.75B 227.50A 227.50A 257.25 +16.50 240.75 2225 ---- 242.75B 208.75A 208.75A 237.25 +15.50 221.75 2250 ---- 223.50B 191.00A 191.00A 218.25 +14.75 203.50 2275 ---- 204.75B 174.00A 174.00A 200.00 +13.75 186.25 2300 ---- 187.25B 158.25A 158.25A 182.75 +13.00 169.75 2325 ---- 170.50B 143.25A 143.25A 166.25 +12.00 154.25 2350 ---- 154.75B 129.50A 129.50A 151.00 +11.25 139.75 2375 ---- 140.00B 116.50A 116.50A 136.75 +10.50 126.25 2400 ---- 126.25B 104.75A 104.75A 123.50 +10.00 113.50 2425 ---- 113.50B 93.75A 93.75A 111.25 +9.25 102.00 10 2450 88.50 102.00B 84.00A 88.00A 99.75 +8.25 10 91.50 2475 78.75 91.50B 75.00A 78.50A 89.50 +7.50 10 82.00 2500 ---- 82.00B 67.00A 67.00A 80.25 +6.75 73.50 5 2525 ---- 73.25B 59.75A 59.75A 71.50 +5.75 65.75 2550 ---- 65.50B 53.25A 53.25A 64.00 +5.25 58.75 2575 ---- 58.50B 47.50A 47.50A 57.00 +4.50 52.50 2600 ---- 52.00B 42.50A 42.50A 50.75 +3.75 47.00 2625 ---- 46.50B 38.00A 38.00A 45.25 +3.25 42.00 2650 ---- 41.25B 34.25A 34.25A 40.50 +3.00 37.50 2675 ---- 36.75B 30.75A 30.75A 36.00 +2.50 33.50 2700 ---- 32.75B 27.50A 27.50A 32.25 +2.25 30.00 75 2725 ---- 29.25B 24.75A 24.75A 28.75 +1.75 27.00 2750 ---- 26.00B 22.25A 22.25A 25.75 +1.75 24.00 2775 ---- 23.25B 20.00A 20.00A 23.00 +1.50 21.50 2800 ---- 20.75B 18.00A 18.00A 20.50 +1.25 19.25 2825 ---- 18.50B 16.25A 16.25A 18.50 +1.25 17.25 2850 ---- 16.50B 14.50A 14.50A 16.50 +1.00 15.50 2875 ---- 14.75B 13.25A 13.25A 15.00 +1.00 14.00 2900 ---- 13.25B 12.00A 12.00A 13.50 +1.00 12.50 2925 ---- 12.00B 10.75A 10.75A 12.00 +.75 11.25 2950 ---- 10.75B 9.75A 9.75A 11.00 +.75 10.25 2975 ---- 9.50B 8.75A 8.75A 10.00 +.75 9.25 3000 ---- 8.75B 8.00A 8.00A 9.00 +.75 8.25 3025 ---- 7.75B ---- 7.75B 8.25 +.75 7.50 3050 ---- ---- ---- ---- 7.50 +.75 6.75 3075 ---- ---- ---- ---- 6.75 +.50 6.25 3100 ---- ---- ---- ---- 6.00 +.50 5.50 3125 ---- ---- ---- ---- 5.50 +.50 5.00 3150 ---- ---- ---- ---- 5.00 +.50 4.50 3175 ---- ---- ---- ---- 4.75 +.50 4.25 10 3200 ---- ---- ---- ---- 4.25 +.50 3.75 3225 ---- ---- ---- ---- 4.00 +.50 3.50 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 716.00 +19.75 696.25 1750 ---- ---- ---- ---- 691.00 +19.50 671.50 1775 ---- ---- ---- ---- 666.25 +19.50 646.75 1800 ---- ---- ---- ---- 641.50 +19.25 622.25 1825 ---- ---- ---- ---- 617.25 +19.25 598.00 1850 ---- ---- ---- ---- 592.75 +19.00 573.75 1875 ---- ---- ---- ---- 568.75 +19.00 549.75 1900 ---- ---- ---- ---- 545.00 +18.75 526.25 1925 ---- ---- ---- ---- 521.25 +18.50 502.75 1950 ---- ---- ---- ---- 498.00 +18.25 479.75 1975 ---- ---- ---- ---- 474.75 +18.00 456.75 2000 ---- ---- ---- ---- 452.00 +17.75 434.25 2025 ---- ---- ---- ---- 429.50 +17.50 412.00 2050 ---- ---- ---- ---- 407.25 +17.00 390.25 2075 ---- ---- ---- ---- 385.50 +16.50 369.00 2100 ---- ---- ---- ---- 364.25 +16.25 348.00 2125 ---- ---- ---- ---- 343.25 +15.75 327.50 2150 ---- ---- ---- ---- 323.00 +15.25 307.75 2175 ---- ---- ---- ---- 303.00 +14.50 288.50 2200 ---- ---- ---- ---- 283.75 +14.00 269.75 2225 ---- ---- ---- ---- 265.25 +13.50 251.75 2250 ---- ---- ---- ---- 247.50 +13.00 234.50 2275 ---- ---- ---- ---- 230.25 +12.25 218.00 2300 ---- ---- ---- ---- 213.75 +11.50 202.25 2325 ---- ---- ---- ---- 198.25 +11.00 187.25 2350 ---- ---- ---- ---- 183.50 +10.50 173.00 2375 ---- 170.25B 155.75A 155.75A 169.50 +9.75 159.75 2400 ---- 156.75B 143.75A 143.75A 156.25 +8.75 147.50 2425 ---- 144.00B 132.50A 132.50A 144.00 +8.25 135.75 2450 ---- 132.25B 122.00A 122.00A 132.50 +7.50 125.00 2475 ---- 121.50B 112.50A 112.50A 121.75 +6.75 115.00 2500 ---- 111.25B 103.50A 103.50A 112.00 +6.50 105.50 2525 ---- 101.75B 95.25A 95.25A 102.75 +5.75 97.00 2550 ---- 93.25B 87.75A 87.75A 94.25 +5.25 89.00 2575 ---- 85.25B 80.75A 80.75A 86.50 +4.75 81.75 2600 ---- 77.75B 74.25A 74.25A 79.50 +4.50 75.00 2625 ---- 71.00B 67.00A 67.00A 72.75 +4.00 68.75 2650 ---- 65.00B 61.50A 61.50A 66.75 +3.75 63.00 2675 ---- 60.50B 56.50A 56.50A 61.25 +3.50 57.75 2700 ---- 55.25B 52.00A 52.00A 56.00 +3.00 53.00 2725 ---- 50.25B 47.75A 47.75A 51.50 +2.75 48.75 2750 ---- 46.00B 44.00A 44.00A 47.00 +2.25 44.75 2775 ---- 42.00B 40.50A 40.50A 43.25 +2.25 41.00 2800 ---- 38.25B 37.25A 37.25A 39.50 +2.00 37.50 2825 ---- 34.75B ---- 34.75B 36.25 +1.75 34.50 2850 ---- ---- ---- ---- 33.25 +1.50 31.75 2875 ---- ---- ---- ---- 30.50 +1.50 29.00 2900 ---- ---- ---- ---- 28.00 +1.25 26.75 2925 ---- ---- ---- ---- 25.50 +1.00 24.50 2950 ---- ---- ---- ---- 23.50 +1.00 22.50 2975 ---- ---- ---- ---- 21.50 +.75 20.75 3000 ---- ---- ---- ---- 19.75 +.75 19.00 3025 ---- ---- ---- ---- 18.25 +.75 17.50 3050 ---- ---- ---- ---- 16.75 +.50 16.25 3075 ---- ---- ---- ---- 15.25 +.50 14.75 3100 ---- ---- ---- ---- 14.25 +.50 13.75 3125 ---- ---- ---- ---- 13.00 +.25 12.75 3150 ---- ---- ---- ---- 12.00 +.25 11.75 3175 ---- ---- ---- ---- 11.00 +.25 10.75 3200 ---- ---- ---- ---- 10.25 +.25 10.00 3225 ---- ---- ---- ---- 9.50 +.25 9.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 340 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 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .50 UNCH .50 1900 ---- ---- ---- ---- .50 -.25 .75 1925 ---- ---- ---- ---- .75 UNCH .75 1950 ---- ---- ---- ---- .75 -.25 1.00 1975 ---- ---- ---- ---- 1.00 -.50 1.50 2000 ---- ---- ---- ---- 1.25 -.50 1.75 2025 ---- ---- ---- ---- 1.75 -.50 2.25 2050 ---- ---- 2.75A 2.75A 2.25 -.75 3.00 2075 ---- ---- 3.50A 3.50A 2.75 -1.00 3.75 2100 ---- ---- 4.00A 4.00A 3.50 -1.25 4.75 2125 ---- ---- 5.00A 5.00A 4.25 -1.75 6.00 2150 ---- ---- 5.50A 5.50A 5.50 -2.00 7.50 2175 ---- ---- 6.75A 6.75A 7.00 -2.50 9.50 16 2200 ---- 12.50B 8.75A 8.75A 9.00 -3.25 12.25 2225 ---- 16.50B 11.00A 11.00A 11.50 -4.00 15.50 2250 ---- 21.50B 14.25A 14.25A 14.75 -5.25 20.00 2275 ---- 27.50B 18.50A 18.50A 19.25 -6.25 25.50 2300 ---- 35.00B 23.75A 23.75A 24.75 -7.50 32.25 2325 ---- 43.75B 30.25A 30.25A 31.50 -8.75 40.25 2350 ---- 54.00B 38.00A 38.00A 39.75 -10.00 49.75 2375 ---- 66.00B 47.50A 47.50A 49.25 -11.25 60.50 2400 ---- 79.50B 58.00A 58.00A 60.25 -12.50 72.75 2425 ---- 94.00B 70.00A 70.00A 73.00 -13.50 86.50 2450 ---- 110.25B 83.75A 83.75A 87.25 -14.75 102.00 2475 ---- 127.75B 98.75A 127.75B 102.75 -15.75 118.50 2500 ---- 146.75B 115.25A 146.75B 119.75 -16.75 136.50 2525 ---- 166.75B 133.00A 166.75B 138.00 -17.50 155.50 2550 ---- 187.50B 152.00A 187.50B 157.25 -18.25 175.50 2575 ---- 209.00B 172.00A 209.00B 177.50 -19.00 196.50 2600 ---- 231.00B 192.75A 231.00B 198.50 -19.25 217.75 2625 ---- 253.50B 214.50A 253.50B 220.00 -20.00 240.00 2650 ---- 276.25B 236.50A 276.25B 242.25 -20.25 262.50 2675 ---- 299.50B 259.00A 299.50B 265.00 -20.25 285.25 2700 ---- 323.00B 282.00A 323.00B 288.00 -20.50 308.50 2725 ---- 346.75B 305.25A 346.75B 311.50 -20.50 332.00 2750 ---- 370.75B 328.75A 370.75B 335.00 -20.75 355.75 2775 ---- 395.00B 352.75A 395.00B 359.00 -20.75 379.75 2800 ---- 419.25B 376.75A 419.25B 383.00 -20.75 403.75 2825 ---- 443.75B 401.00A 443.75B 407.25 -20.75 428.00 2850 ---- 468.25B 425.25A 468.25B 431.75 -20.75 452.50 2875 ---- 493.00B 449.75A 493.00B 456.00 -20.75 476.75 2900 ---- 517.50B 474.25A 517.50B 480.75 -20.75 501.50 2925 ---- 542.25B 499.00A 542.25B 505.25 -20.75 526.00 2950 ---- 567.00B 523.75A 567.00B 530.00 -20.75 550.75 2975 ---- 592.00B 548.50A 592.00B 554.75 -20.75 575.50 3000 ---- 616.75B 573.25A 616.75B 579.50 -21.00 600.50 3025 ---- 641.75B 598.00A 641.75B 604.50 -20.75 625.25 3050 ---- 666.50B 623.00A 666.50B 629.25 -21.00 650.25 3075 ---- 691.50B 647.75A 691.50B 654.25 -20.75 675.00 3100 ---- 716.50B 672.75A 716.50B 679.00 -21.00 700.00 3125 ---- 741.25B 697.50A 741.25B 704.00 -21.00 725.00 3150 ---- 766.25B 722.50A 766.25B 729.00 -21.00 750.00 3175 ---- 791.25B 747.50A 791.25B 754.00 -21.00 775.00 3200 ---- 816.25B 772.50A 816.25B 779.00 -21.00 800.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- .75 -.25 1.00 1750 ---- ---- ---- ---- 1.00 -.25 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 20 1800 ---- ---- ---- ---- 1.50 -.25 1.75 1825 ---- ---- ---- ---- 1.75 -.50 2.25 1850 ---- ---- ---- ---- 2.25 -.25 2.50 1875 ---- ---- ---- ---- 2.75 -.50 3.25 1900 ---- ---- ---- ---- 3.25 -.50 3.75 1925 ---- ---- ---- ---- 4.00 -.75 4.75 1950 ---- ---- ---- ---- 4.75 -.75 5.50 1975 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 2000 ---- ---- 7.25A 7.25A 6.75 -1.25 8.00 2025 ---- ---- 8.00A 8.00A 8.00 -1.50 9.50 2050 ---- ---- 9.50A 9.50A 9.50 -1.75 11.25 2075 ---- ---- 11.25A 11.25A 11.50 -2.00 13.50 2100 ---- ---- 13.25A 13.25A 13.50 -2.50 16.00 2125 ---- 19.50B 15.75A 19.50B 16.00 -3.00 19.00 2150 ---- 23.50B 18.50A 23.50B 19.00 -3.50 22.50 2175 ---- 28.00B 22.00A 28.00B 22.75 -4.00 26.75 2200 ---- 33.25B 26.25A 33.25B 27.00 -4.75 31.75 2225 ---- 39.50B 31.25A 39.50B 31.75 -5.75 37.50 2250 ---- 46.50B 36.75A 46.50B 37.75 -6.50 44.25 150 2275 ---- 54.50B 43.50A 54.50B 44.25 -7.50 51.75 2300 ---- 63.25B 51.00A 63.25B 52.00 -8.25 60.25 2325 ---- 73.25B 59.25A 73.25B 60.50 -9.00 69.50 2350 ---- 84.25B 68.75A 84.25B 70.00 -9.75 79.75 2375 ---- 96.25B 79.00A 96.25B 80.50 -10.50 91.00 10 2400 ---- 109.25B 90.25A 109.25B 92.25 -11.25 103.50 2425 ---- 123.25B 102.50A 123.25B 104.75 -12.00 116.75 2450 ---- 138.25B 115.50A 138.25B 118.25 -12.75 131.00 2475 ---- 154.00B 129.75A 154.00B 132.75 -13.75 146.50 2500 ---- 171.00B 144.75A 171.00B 148.25 -14.50 162.75 2525 ---- 188.75B 160.75A 188.75B 164.50 -15.25 179.75 2550 ---- 207.25B 177.75A 207.25B 181.75 -16.00 197.75 2575 ---- 226.25B 195.50A 226.25B 199.75 -16.50 216.25 2600 ---- 246.25B 214.00A 246.25B 218.50 -17.00 235.50 2625 ---- 266.75B 233.25A 266.75B 237.75 -17.75 255.50 2650 ---- 287.75B 253.00A 287.75B 257.75 -18.25 276.00 2675 ---- 309.25B 273.50A 309.25B 278.25 -18.75 297.00 2700 ---- 331.00B 294.50A 331.00B 299.25 -19.00 318.25 2725 ---- 353.25B 316.00A 353.25B 320.75 -19.25 340.00 2750 ---- 375.50B 337.75A 375.50B 342.50 -19.50 362.00 2775 ---- 398.25B 359.75A 398.25B 364.75 -19.75 384.50 2800 ---- 421.00B 382.25A 421.00B 387.25 -19.75 407.00 2825 ---- 444.25B 404.75A 444.25B 410.00 -20.00 430.00 2850 ---- 467.50B 427.75A 467.50B 433.00 -20.25 453.25 2875 ---- 491.00B 450.75A 491.00B 456.25 -20.25 476.50 2900 ---- 514.50B 474.25A 514.50B 479.75 -20.25 500.00 2925 ---- 538.50B 497.75A 538.50B 503.25 -20.50 523.75 2950 ---- 562.25B 521.25A 562.25B 527.00 -20.50 547.50 2975 ---- 586.50B 545.25A 586.50B 551.00 -20.50 571.50 3000 ---- 610.50B 569.25A 610.50B 575.00 -20.50 595.50 3025 ---- 634.75B 593.25A 634.75B 599.25 -20.50 619.75 3050 ---- 659.25B 617.50A 659.25B 623.25 -20.75 644.00 3075 ---- 683.75B 641.75A 683.75B 647.75 -20.50 668.25 3100 ---- 708.25B 666.00A 708.25B 672.00 -20.75 692.75 3125 ---- 732.75B 690.50A 732.75B 696.50 -20.75 717.25 3150 ---- 757.50B 715.00A 757.50B 721.00 -20.75 741.75 3175 ---- 782.00B 739.50A 782.00B 745.50 -21.00 766.50 3200 ---- 806.75B 764.25A 806.75B 770.25 -20.75 791.00 3225 ---- 831.50B 789.00A 831.50B 795.00 -20.75 815.75 AX JLY23 Aluminum Option PUT 1725 ---- 2.25B ---- ---- 1.75 -.25 2.00 1750 ---- 2.75B ---- ---- 2.25 -.25 2.50 1775 ---- ---- ---- ---- 2.75 -.50 3.25 1800 ---- 4.00B ---- ---- 3.25 -.50 3.75 1825 ---- ---- ---- ---- 4.00 -.75 4.75 1850 ---- ---- ---- ---- 5.00 -.75 5.75 1875 ---- ---- ---- ---- 6.00 -.75 6.75 1900 ---- ---- ---- ---- 7.25 -1.00 8.25 1925 ---- ---- ---- ---- 8.50 -1.25 9.75 1950 ---- ---- ---- ---- 10.25 -1.50 11.75 1975 ---- ---- ---- ---- 12.00 -1.75 13.75 2000 ---- ---- 15.75A 15.75A 14.00 -2.25 16.25 2025 ---- ---- 18.00A 18.00A 16.50 -2.25 18.75 2050 ---- ---- 20.50A 20.50A 19.25 -2.75 22.00 2075 ---- ---- 23.50A 23.50A 22.25 -3.25 25.50 2100 ---- ---- 27.50A 27.50A 25.75 -3.75 29.50 2125 ---- ---- 31.25A 31.25A 29.75 -4.00 33.75 2150 ---- ---- 35.75A 35.75A 34.25 -4.50 38.75 2175 ---- ---- 40.75A 40.75A 39.25 -5.00 44.25 2200 ---- ---- 46.25A 46.25A 45.00 -5.50 50.50 2225 ---- ---- 52.50A 52.50A 51.25 -6.00 57.25 2250 ---- ---- 59.25A 59.25A 58.00 -6.75 64.75 2275 ---- 73.50B 66.75A 73.50B 65.75 -7.25 73.00 2300 ---- ---- 75.00A 75.00A 74.00 -8.00 82.00 2325 ---- ---- 85.25A 85.25A 83.25 -8.50 91.75 2350 ---- ---- 95.00A 95.00A 93.25 -9.25 102.50 2375 ---- 114.25B 105.50A 114.25B 104.00 -10.00 114.00 2400 ---- 127.00B 116.75A 127.00B 115.75 -10.50 126.25 2425 ---- 140.50B 129.00A 140.50B 128.25 -11.25 139.50 2450 ---- 155.00B 142.00A 155.00B 141.50 -12.00 153.50 2475 ---- 170.25B 156.00A 170.25B 155.50 -12.75 168.25 2500 ---- 186.00B 170.50A 186.00B 170.50 -13.25 183.75 2525 ---- 202.75B 186.00A 202.75B 186.00 -13.75 199.75 2550 ---- ---- ---- ---- 202.25 -14.50 216.75 2575 ---- ---- ---- ---- 219.25 -14.75 234.00 2600 ---- ---- ---- ---- 237.00 -15.25 252.25 2625 ---- ---- ---- ---- 255.25 -15.50 270.75 2650 ---- ---- ---- ---- 274.00 -15.75 289.75 2675 ---- ---- ---- ---- 293.25 -16.25 309.50 2700 ---- ---- ---- ---- 312.75 -16.75 329.50 2725 ---- ---- ---- ---- 333.00 -16.75 349.75 2750 ---- ---- ---- ---- 353.50 -17.00 370.50 2775 ---- ---- ---- ---- 374.25 -17.50 391.75 2800 ---- ---- ---- ---- 395.50 -17.75 413.25 2825 ---- ---- ---- ---- 417.00 -18.00 435.00 2850 ---- ---- ---- ---- 439.00 -18.00 457.00 2875 ---- ---- ---- ---- 461.00 -18.25 479.25 2900 ---- ---- ---- ---- 483.25 -18.50 501.75 2925 ---- ---- ---- ---- 506.00 -18.50 524.50 2950 ---- ---- ---- ---- 528.75 -18.50 547.25 2975 ---- ---- ---- ---- 551.50 -18.75 570.25 3000 ---- ---- ---- ---- 574.75 -18.75 593.50 3025 ---- ---- ---- ---- 598.00 -19.00 617.00 3050 ---- ---- ---- ---- 621.50 -19.00 640.50 3075 ---- ---- ---- ---- 645.00 -19.25 664.25 3100 ---- ---- ---- ---- 668.75 -19.25 688.00 3125 ---- ---- ---- ---- 692.50 -19.25 711.75 3150 ---- ---- ---- ---- 716.50 -19.25 735.75 3175 ---- ---- ---- ---- 740.50 -19.50 760.00 3200 ---- ---- ---- ---- 764.50 -19.50 784.00 3225 ---- ---- ---- ---- 788.75 -19.50 808.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 367.90B 350.50A 350.50A 351.20 -11.50 362.70 1640 ---- 362.60B 345.50A 345.50A 346.20 -11.50 357.70 1645 ---- 357.60B 340.50A 340.50A 341.20 -11.50 352.70 1650 ---- 352.70B 335.50A 335.50A 336.20 -11.50 347.70 1655 ---- 347.90B 330.50A 330.50A 331.20 -11.50 342.70 1660 ---- 342.60B 325.50A 325.50A 326.20 -11.50 337.70 1665 ---- 337.60B 320.50A 320.50A 321.20 -11.50 332.70 1670 ---- 332.70B 315.50A 315.50A 316.20 -11.50 327.70 1675 ---- 328.00B 310.50A 310.50A 311.20 -11.50 322.70 1680 ---- 323.00B 305.50A 305.50A 306.20 -11.50 317.70 1685 ---- 317.90B 300.50A 300.50A 301.20 -11.50 312.70 1690 ---- 313.00B 295.50A 295.50A 296.20 -11.50 307.70 1695 ---- 307.90B 290.50A 290.50A 291.20 -11.50 302.70 1700 ---- 302.70B 285.50A 285.50A 286.20 -11.50 297.70 1705 ---- 298.00B 280.50A 280.50A 281.20 -11.50 292.70 1710 ---- 292.90B 275.50A 275.50A 276.20 -11.50 287.70 1715 ---- 288.00B 270.50A 270.50A 271.20 -11.50 282.70 1720 ---- 282.90B 265.50A 265.50A 266.30 -11.40 277.70 1725 ---- 277.70B 260.50A 260.50A 261.30 -11.40 272.70 1730 ---- 272.90B 255.50A 255.50A 256.30 -11.40 267.70 1735 ---- 267.90B 250.50A 250.50A 251.30 -11.40 262.70 1740 ---- 262.90B 245.50A 245.50A 246.30 -11.40 257.70 1745 ---- 257.90B 240.50A 240.50A 241.30 -11.40 252.70 1750 ---- 252.70B 235.50A 235.50A 236.30 -11.40 247.70 1755 ---- 247.90B 230.50A 230.50A 231.30 -11.40 242.70 1760 ---- 242.80B 225.50A 225.50A 226.30 -11.40 237.70 1765 ---- 237.60B 220.50A 220.50A 221.30 -11.40 232.70 1770 ---- 232.70B 215.50A 215.50A 216.30 -11.40 227.70 1775 ---- 227.70B 210.50A 210.50A 211.30 -11.40 222.70 1780 ---- 222.70B 205.50A 205.50A 206.30 -11.40 217.70 1785 ---- 217.90B 200.50A 200.50A 201.30 -11.40 212.70 1790 ---- 212.70B 195.50A 195.50A 196.30 -11.40 207.70 1795 ---- 208.00B 190.50A 190.50A 191.30 -11.40 202.70 1800 ---- 205.00B 185.50A 185.50A 186.30 -11.40 197.70 1805 ---- 198.00B 180.50A 180.50A 181.30 -11.50 192.80 1810 ---- 193.00B 175.50A 175.50A 176.30 -11.50 187.80 1815 ---- 187.70B 170.50A 170.50A 171.30 -11.50 182.80 1820 ---- 182.70B 165.50A 165.50A 166.30 -11.50 177.80 1825 ---- 180.00B 160.50A 160.50A 161.30 -11.50 172.80 1830 ---- 172.70B 155.50A 155.50A 156.30 -11.50 167.80 1835 ---- 168.00B 151.10A 151.10A 151.30 -11.50 162.80 1 1840 ---- 162.90B 145.50A 145.50A 146.30 -11.50 157.80 1845 ---- 157.90B 141.10A 141.10A 141.30 -11.50 152.80 2 1850 ---- 155.00B 134.50A 134.50A 136.30 -11.50 147.80 1855 ---- 148.00B 131.20A 131.20A 131.30 -11.50 142.80 1 1860 ---- 142.60B 125.60A 125.60A 126.30 -11.50 137.80 1865 ---- 138.00B 121.20A 121.20A 121.30 -11.50 132.80 4 1870 ---- 133.00B 116.20A 116.20A 116.30 -11.50 127.80 1 1875 ---- 130.10B 109.50A 109.50A 111.30 -11.50 122.80 2 1880 ---- 123.00B 106.20A 106.20A 106.30 -11.50 117.80 20 1885 ---- 118.00B 101.20A 101.20A 101.30 -11.50 112.80 4 1890 ---- 112.80B 96.20A 96.20A 96.30 -11.60 107.90 1 1895 ---- 107.80B 91.20A 91.20A 91.30 -11.60 102.90 2 1900 ---- 105.10B 84.60A 84.60A 86.30 -11.60 97.90 1905 ---- 97.80B 81.20A 81.20A 81.30 -11.60 92.90 5 1910 ---- 93.00B 75.60A 75.60A 76.30 -11.60 87.90 1915 ---- 87.80B 70.60A 70.60A 71.30 -11.70 83.00 1920 ---- 83.10B 66.20A 66.20A 66.30 -11.70 78.00 2 1925 ---- 80.10B 59.60A 59.60A 61.30 -11.70 73.00 2 1930 ---- 72.70B 55.60A 55.60A 56.30 -11.80 68.10 1935 ---- 68.00B 51.20A 51.20A 51.30 -11.90 63.20 2 1940 ---- 63.30B 46.20A 46.20A 46.40 -11.90 58.30 7 1945 ---- 58.30B 41.30A 41.30A 41.40 -12.00 53.40 1 1950 ---- 55.30B 34.80A 34.80A 36.50 -12.10 48.60 10 1955 ---- 48.50B 30.00A 30.00A 31.60 -12.30 43.90 1960 ---- 45.50B 25.30A 25.30A 26.80 -12.50 6 39.30 25 1965 ---- 40.70B 20.80A 20.80A 22.20 -12.60 34.80 1970 ---- 36.00B 16.60A 16.60A 17.90 -12.60 30.50 42 1975 ---- 31.50B 12.90A 12.90A 14.00 -12.50 1 26.50 46 38 1980 16.20 27.10B 9.80A 17.00B 10.70 -12.00 4 22.70 4 15 1985 8.00 23.00B 7.20A 7.70A 7.90 -11.30 10 19.20 61 40 1990 18.10 19.20B 5.10A 5.40A 5.60 -10.60 39 16.20 12 13 1995 9.70 15.80B 3.50 3.60B 3.90 -9.60 86 13.50 2 2000 10.60 12.90B 2.50 2.50 2.70 -8.50 352 11.20 22 295 2005 9.70 10.30B 1.70A 1.70A 1.90 -7.30 65 9.20 6 10 2010 4.80 8.20B 1.10A 1.10A 1.30 -6.20 49 7.50 10 122 2015 3.80 6.40B .70 .70 .90 -5.20 26 6.10 30 19 2020 4.50 5.10B .70A 1.90B .70 -4.20 14 4.90 9 26 2025 2.80 4.10B .40 .40 .50 -3.50 21 4.00 1 9 2030 ---- 3.30B .40A .40A .40 -2.80 1 3.20 2 3 2035 2.30 2.30 .20 .20 .30 -2.30 7 2.60 2 4 2040 1.10 1.50 .20 .20 .20 -1.90 8 2.10 6 252 2045 ---- ---- .20A .20A .20 -1.50 1 1.70 7 2050 1.60 1.60 .10 .10 .10 -1.30 210 1.40 5 21 2055 .30 .30 .10A .10A .10 -1.00 1 1.10 2060 ---- ---- .10A .10A .10 -.90 1.00 2 2065 ---- ---- .10A .10A .10 -.70 1 .80 6 2070 ---- ---- .10A .10A .10 -.60 2 .70 1 19 2075 .20 .20 .10A .10A .10 -.50 6 .60 8 2080 .40 .40 .10A .10A .10 -.40 1 .50 1 2085 ---- ---- .10A .10A .10 -.30 .40 2090 .10 .30 .10 .10 .10 -.20 6 .30 2 2095 ---- ---- .10A .10A .10 -.20 .30 2100 ---- ---- .10A .10A .10 -.20 .30 1 24 2105 ---- ---- .10A .10A .10 -.10 .20 2110 ---- ---- .10A .10A .10 -.10 .20 10 2115 ---- ---- .10A .10A .10 -.10 .20 15 15 2120 ---- ---- .10A .10A .10 -.10 .20 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 1 2135 ---- ---- ---- ---- .10 UNCH .10 1 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 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 47 TOTAL EST.VOL VOLUME OPEN INT TOTAL 917 233 1167 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 300 302 1685 ---- ---- ---- ---- .10 UNCH .10 250 250 1690 ---- ---- ---- ---- .10 UNCH .10 250 250 1695 ---- ---- ---- ---- .10 UNCH .10 200 200 1700 ---- ---- ---- ---- .10 UNCH .10 201 200 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 UNCH .10 50 72 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 ---- ---- ---- ---- .10 UNCH .10 5 104 1765 ---- ---- ---- ---- .10 UNCH .10 100 1770 ---- ---- ---- ---- .10 UNCH .10 119 1775 ---- ---- ---- ---- .10 UNCH .10 125 1780 ---- ---- ---- ---- .10 UNCH .10 4 117 1785 ---- ---- ---- ---- .10 UNCH .10 100 1790 ---- ---- ---- ---- .10 UNCH .10 100 1795 ---- ---- ---- ---- .10 UNCH .10 160 261 1800 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1 2 1850 ---- ---- ---- ---- .10 UNCH .10 33 41 1855 ---- ---- ---- ---- .10 UNCH .10 1 2 1860 ---- ---- ---- ---- .10 UNCH .10 15 19 1865 ---- ---- ---- ---- .10 UNCH .10 21 40 1870 ---- ---- .10A .10A .10 -.10 .20 5 1875 ---- ---- .10A .10A .10 -.10 .20 3 1880 ---- ---- .10A .10A .10 -.10 .20 1 1885 ---- ---- .10A .10A .10 -.10 .20 1890 ---- ---- .10A .10A .10 -.10 2 .20 16 26 1895 .10 .10 .10 .10 .10 -.10 120 .20 9 1900 ---- ---- .10A .10A .10 -.10 .20 27 1905 .10 .10 .10 .10 .10 -.10 12 .20 15 18 1910 .10 .10 .10 .10 .10 -.20 2 .30 2 6 1915 ---- ---- .10A .10A .10 -.20 .30 1 310 1920 .10 .10 .10 .10 .10 -.20 15 .30 17 27 1925 .40 .40 .10A .10A .10 -.30 10 .40 30 1930 ---- ---- .10A .10A .10 -.30 .40 2 57 1935 ---- ---- .20A .20A .10 -.40 .50 10 1940 .20 .20 .20 .20 .20 -.40 1 .60 19 1945 .30 .30 .20 .20 .20 -.60 5 .80 5 29 1950 .90 .90 .20 .20 .30 -.70 11 1.00 18 164 1955 .30 .30 .30 .30 .40 -.80 1 1.20 19 1960 1.40 1.40 .40A 1.30B .60 -1.00 4 1.60 65 106 1965 1.00 1.10 .50A .90A 1.00 -1.10 231 2.10 33 240 1970 2.10 3.00 .70 1.30 1.70 -1.10 68 2.80 55 55 1975 4.00 4.20B 1.10 2.70B 2.80 -1.00 306 3.80 16 281 1980 2.30 5.70B 2.00A 4.00B 4.50 -.50 63 5.00 9 17 1985 6.70 7.70B 3.00A 6.20B 6.70 +.10 128 6.60 1 17 1990 6.80 10.30B 4.50A 9.00B 9.40 +.90 220 8.50 52 1995 11.50 13.80B 6.10A 12.20B 12.70 +1.90 18 10.80 9 2000 12.50 17.70B 8.20A 17.70B 16.50 +3.00 43 13.50 6 4 2005 ---- 22.00B 10.60A 22.00B 20.70 +4.20 16.50 9 2010 ---- 26.50B 13.50A 26.50B 25.10 +5.30 19.80 1 2015 ---- 31.20B 16.60A 31.20B 29.70 +6.30 23.40 2020 ---- 36.00B 20.20A 36.00B 34.50 +7.30 27.20 2025 ---- 40.90B 24.00A 40.90B 39.30 +8.00 31.30 1 2030 ---- 44.30B 28.20A 44.30B 44.10 +8.60 35.50 2035 ---- 49.90B 32.40A 49.90B 49.10 +9.20 39.90 2040 ---- 54.80B 37.00A 54.80B 54.00 +9.60 44.40 2045 ---- 59.80B 41.50A 59.80B 58.90 +9.90 49.00 2050 ---- 65.60B 46.20A 65.60B 63.90 +10.20 53.70 2055 ---- 69.70B 51.00A 69.70B 68.90 +10.50 58.40 2060 ---- 74.60B 55.80A 74.30B 73.90 +10.70 63.20 2065 ---- 79.60B 62.60A 79.30B 78.90 +10.80 68.10 2070 ---- 84.50B 67.40A 84.20B 83.90 +11.00 72.90 2075 ---- 90.50B 70.40A 90.50B 88.90 +11.10 77.80 2080 ---- 94.50B 77.40A 94.00B 93.90 +11.20 82.70 2085 ---- 99.50B 82.20A 99.20B 98.90 +11.20 87.70 2090 ---- 104.50B 87.40A 104.20B 103.90 +11.30 92.60 2095 ---- 109.50B 92.10A 109.20B 108.90 +11.30 97.60 2100 ---- 115.50B 95.20A 115.50B 113.90 +11.40 102.50 2105 ---- 119.50B 102.40A 119.20B 118.90 +11.40 107.50 2110 113.60 123.90B 107.10A 123.80B 123.90 +11.40 2 112.50 1 2115 ---- 129.50B 112.50A 129.20B 128.90 +11.50 117.40 2120 ---- 134.50B 117.50A 134.20B 133.90 +11.50 122.40 2125 ---- 140.50B 120.10A 140.50B 138.90 +11.50 127.40 2130 ---- 144.50B 127.60A 144.20B 143.90 +11.50 132.40 2135 ---- 149.50B 132.10A 149.20B 148.90 +11.50 137.40 2140 ---- 154.50B 137.20A 154.20B 153.90 +11.50 142.40 2145 ---- 159.50B 142.20A 159.20B 158.90 +11.50 147.40 2150 ---- 164.50B 145.10A 164.20B 163.90 +11.50 152.40 2155 ---- 169.50B 152.20A 169.20B 168.90 +11.50 157.40 2160 ---- 174.50B 157.10A 174.20B 173.90 +11.50 162.40 2165 ---- 179.50B 162.10A 179.20B 178.90 +11.50 167.40 2170 ---- 184.50B 167.40A 184.20B 183.90 +11.50 172.40 2175 ---- 189.50B 170.00A 189.20B 188.90 +11.50 177.40 2180 ---- 194.50B 177.40A 194.20B 193.90 +11.50 182.40 2185 ---- 199.50B 182.40A 199.20B 198.90 +11.50 187.40 2190 ---- 204.50B 187.40A 204.20B 203.90 +11.50 192.40 2195 ---- 209.50B 192.40A 209.20B 208.90 +11.60 197.30 2200 ---- 214.50B 195.00A 214.20B 213.90 +11.60 202.30 2205 ---- 219.50B 202.40A 219.20B 218.90 +11.60 207.30 2210 ---- 224.50B 207.40A 224.20B 223.90 +11.60 212.30 2215 ---- 229.50B 212.40A 229.20B 228.90 +11.60 217.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1262 1752 4030 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 367.80B 350.50A 350.50A 351.20 -11.50 362.70 1640 ---- 362.60B 345.50A 345.50A 346.20 -11.50 357.70 1645 ---- 357.60B 340.50A 340.50A 341.20 -11.50 352.70 1650 ---- 353.00B 335.50A 335.50A 336.20 -11.50 347.70 1655 ---- 347.90B 330.50A 330.50A 331.20 -11.50 342.70 1660 ---- 343.00B 325.50A 325.50A 326.20 -11.50 337.70 1665 ---- 338.00B 320.50A 320.50A 321.20 -11.50 332.70 1670 ---- 333.00B 315.50A 315.50A 316.20 -11.50 327.70 1675 ---- 327.70B 310.50A 310.50A 311.20 -11.50 322.70 1680 ---- 322.70B 305.50A 305.50A 306.20 -11.50 317.70 1685 ---- 317.70B 300.50A 300.50A 301.20 -11.50 312.70 1690 ---- 313.00B 295.50A 295.50A 296.20 -11.50 307.70 1695 ---- 308.00B 290.50A 290.50A 291.20 -11.50 302.70 1700 ---- 303.00B 285.50A 285.50A 286.20 -11.50 297.70 1705 ---- 298.00B 280.50A 280.50A 281.20 -11.50 292.70 1710 ---- 292.70B 275.50A 275.50A 276.20 -11.50 287.70 1715 ---- 287.80B 270.50A 270.50A 271.20 -11.50 282.70 1720 ---- 282.70B 265.50A 265.50A 266.20 -11.50 277.70 1725 ---- 279.70B 260.50A 260.50A 261.20 -11.50 272.70 1730 ---- 272.70B 255.50A 255.50A 256.20 -11.50 267.70 1735 ---- 267.70B 250.50A 250.50A 251.20 -11.50 262.70 1740 ---- 262.80B 245.50A 245.50A 246.20 -11.50 257.70 1745 ---- 258.00B 240.50A 240.50A 241.20 -11.50 252.70 1750 ---- 255.00B 235.50A 235.50A 236.20 -11.50 247.70 1755 ---- 248.00B 230.60A 230.60A 231.20 -11.50 242.70 1760 ---- 242.70B 225.60A 225.60A 226.20 -11.50 237.70 1765 ---- 238.00B 220.60A 220.60A 221.20 -11.50 232.70 1770 ---- 232.90B 215.60A 215.60A 216.20 -11.50 227.70 1775 ---- 230.00B 209.50A 209.50A 211.20 -11.50 222.70 1780 ---- 223.00B 205.60A 205.60A 206.20 -11.50 217.70 1785 ---- 218.00B 200.60A 200.60A 201.20 -11.50 212.70 1790 ---- 212.70B 195.60A 195.60A 196.20 -11.50 207.70 1795 ---- 207.80B 190.60A 190.60A 191.20 -11.50 202.70 1800 ---- 205.10B 184.50A 184.50A 186.20 -11.50 197.70 1805 ---- 198.00B 180.60A 180.60A 181.20 -11.50 192.70 1810 ---- 192.70B 175.60A 175.60A 176.20 -11.60 187.80 1815 ---- 187.70B 170.60A 170.60A 171.20 -11.60 182.80 1820 ---- 183.00B 165.60A 165.60A 166.20 -11.60 177.80 1825 ---- 180.10B 159.60A 159.60A 161.20 -11.60 172.80 1830 ---- 172.80B 156.30A 156.30A 156.20 -11.60 167.80 1 1835 ---- 167.80B 150.60A 150.60A 151.30 -11.50 162.80 1840 ---- 162.80B 145.60A 145.60A 146.30 -11.50 157.80 1845 ---- 158.00B 140.60A 140.60A 141.30 -11.50 152.80 1850 ---- 155.10B 134.60A 134.60A 136.30 -11.50 147.80 2 1855 ---- 147.80B 131.20A 131.20A 131.30 -11.50 142.80 1 1860 ---- 142.80B 125.60A 125.60A 126.30 -11.60 137.90 1865 ---- 138.10B 121.20A 121.20A 121.30 -11.60 132.90 1 1870 ---- 133.10B 116.20A 116.20A 116.30 -11.60 127.90 1 1875 ---- 130.10B 109.60A 109.60A 111.30 -11.60 122.90 10 10 1880 ---- 123.10B 106.30A 106.30A 106.30 -11.60 117.90 4 1885 ---- 118.20B 100.70A 100.70A 101.30 -11.60 112.90 1890 ---- 113.10B 95.70A 95.70A 96.30 -11.70 108.00 1895 ---- 108.20B 91.30A 91.30A 91.30 -11.70 103.00 3 1900 ---- 105.20B 84.70A 84.70A 86.40 -11.60 98.00 1905 ---- 98.20B 80.60A 80.60A 81.40 -11.70 93.10 1910 ---- 93.20B 76.30A 76.30A 76.40 -11.80 88.20 3 1915 ---- 88.40B 71.30A 71.30A 71.50 -11.80 83.30 1 1920 ---- 83.30B 66.40A 66.40A 66.50 -11.90 78.40 1 1925 ---- 80.40B 60.00A 60.00A 61.60 -11.90 73.50 1930 ---- 73.50B 56.60A 56.60A 56.70 -12.00 68.70 30 1935 ---- 68.60B 50.30A 50.30A 51.80 -12.10 63.90 72 1940 ---- 65.60B 45.50A 45.50A 47.00 -12.20 59.20 1945 ---- 60.80B 40.90A 40.90A 42.30 -12.30 54.60 13 1950 ---- 56.10B 36.40A 36.40A 37.80 -12.30 50.10 6 1955 ---- 51.40B 32.10A 32.10A 33.50 -12.20 45.70 1 1960 ---- 46.80B 28.00A 28.00A 29.30 -12.10 41.40 4 1965 ---- 42.40B 24.20A 24.20A 25.50 -11.80 37.30 13 1970 ---- 38.10B 20.70A 20.70A 21.90 -11.40 33.30 300 1975 ---- 34.00B 17.50A 17.50A 18.60 -11.00 29.60 2 9 1980 29.50 30.10B 14.80A 30.10B 15.70 -10.50 2 26.20 40 1985 ---- 26.50B 12.30A 12.30A 13.10 -10.00 1 23.10 2 67 1990 10.90 23.20B 10.10A 11.00B 10.80 -9.40 1 20.20 10 17 1995 14.10 20.10B 8.20A 8.70A 8.80 -8.80 25 17.60 1 9 2000 14.80 17.40B 6.70A 7.10A 7.20 -8.10 15 15.30 13 41 2005 14.00 14.90B 5.40A 5.40A 5.80 -7.40 2 13.20 4 2010 8.30 12.70B 4.40A 4.40A 4.70 -6.70 2 11.40 5 18 2015 6.30 10.80B 3.50A 7.10B 3.80 -6.00 2 9.80 1 201 2020 5.30 9.10B 2.90A 3.60B 3.00 -5.40 6 8.40 4 24 2025 4.00 7.70B 2.40A 4.80B 2.40 -4.70 2 7.10 1 29 2030 ---- 6.60B 2.00A 2.00A 2.00 -4.10 2 6.10 3 9 2035 ---- 5.60B 1.70A 5.60B 1.60 -3.60 5.20 3 7 2040 4.20 4.80B 1.40A 1.40A 1.30 -3.10 8 4.40 3 6 2045 ---- 4.10B 1.20A 4.10B 1.10 -2.70 3.80 1 3 2050 2.30 3.50B 1.00 1.00 1.00 -2.30 4 3.30 4 27 2055 ---- 3.00B .90A 3.00B .80 -2.00 1 2.80 27 2060 ---- 2.50B .70A 2.50B .70 -1.70 52 2.40 1 9 2065 ---- 2.20B .70A 2.20B .60 -1.50 2.10 2 1 2070 ---- ---- .60A .60A .50 -1.40 1.90 2 7 2075 ---- ---- .50A .50A .50 -1.10 1 1.60 2 3 2080 ---- ---- .50A .50A .40 -1.00 1.40 2085 ---- ---- .40A .40A .40 -.90 1.30 16 2090 ---- ---- .40A .40A .30 -.80 1.10 12 2095 .30 .30 .30 .30 .30 -.70 10 1.00 10 2100 1.00 1.00 .30A .30A .30 -.60 8 .90 207 2105 ---- ---- .30A .30A .20 -.60 .80 8 2110 ---- ---- .30A .30A .20 -.50 .70 1 2115 ---- ---- .20A .20A .20 -.40 .60 2120 ---- ---- .20A .20A .20 -.30 .50 2125 ---- ---- .20A .20A .20 -.30 .50 3 2130 ---- ---- .20A .20A .10 -.40 .50 2135 ---- ---- .20A .20A .10 -.30 .40 2140 ---- ---- .20A .20A .10 -.30 .40 2145 ---- ---- .20A .20A .10 -.30 .40 2150 ---- ---- .20A .20A .10 -.30 .40 20 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- .20A .20A .10 -.20 .30 10 2165 ---- ---- .20A .20A .10 -.20 .30 2170 ---- ---- .20A .20A .10 -.20 .30 2175 ---- ---- .20A .20A .10 -.20 .30 2180 ---- ---- .10A .10A .10 -.10 .20 2185 ---- ---- .10A .10A .10 -.10 .20 2190 ---- ---- .10A .10A .10 -.10 .20 4 2195 ---- ---- .10A .10A .10 -.10 .20 2200 ---- ---- .10A .10A .10 -.10 .20 5 18 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 75 1335 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 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 10 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 4 1835 ---- ---- ---- ---- .10 -.10 .20 7 1840 .10 .10 .10 .10 .10 -.10 1 .20 7 1845 ---- ---- ---- ---- .10 -.10 .20 19 20 1850 ---- ---- ---- ---- .10 -.10 .20 12 1855 ---- ---- ---- ---- .10 -.10 .20 17 1860 ---- ---- ---- ---- .10 -.10 .20 1 1 1865 ---- ---- ---- ---- .10 -.10 .20 1 308 1870 ---- ---- ---- ---- .10 -.10 .20 16 1875 ---- ---- .20A .20A .10 -.20 .30 15 1880 ---- ---- .20A .20A .10 -.20 .30 61 1885 ---- ---- .20A .20A .10 -.20 .30 26 1890 ---- ---- .20A .20A .20 -.10 .30 3 1895 .20 .20 .20 .20 .20 -.20 11 .40 1900 .30 .40 .20A .30 .20 -.20 13 .40 5 36 1905 ---- ---- .30A .30A .20 -.30 .50 2 1910 .30 .30 .20 .20 .30 -.20 13 .50 68 1915 ---- ---- .40A .40A .30 -.30 .60 1 1920 .60 .60 .40 .40 .30 -.40 2 .70 15 1925 ---- ---- .50A .50A .40 -.50 1 .90 1 204 1930 ---- ---- .50A .50A .50 -.50 1.00 11 1935 ---- ---- .60A .60A .60 -.70 1.30 2 3 1940 1.00 1.00 .70A .90 .80 -.80 13 1.60 3 13 1945 ---- ---- .90A .90A 1.20 -.70 1 1.90 24 24 1950 2.00 2.10 1.10A 1.10A 1.60 -.80 3 2.40 29 15 1955 ---- ---- 1.50A 1.50A 2.30 -.70 3.00 7 5 1960 2.00 3.80B 2.00 3.00 3.10 -.60 5 3.70 1 10 1965 2.60 5.00B 2.60 4.40B 4.30 -.30 20 4.60 2 259 1970 5.50 6.30B 3.40A 5.40A 5.70 +.10 22 5.60 1 160 1975 4.50 7.90B 4.30A 7.70B 7.40 +.40 9 7.00 3 9 1980 5.80 9.90B 5.40A 9.90B 9.50 +1.00 4 8.50 17 1985 ---- 12.40B 6.80A 12.40B 11.90 +1.50 10.40 1 10 1990 12.90 15.30B 8.50A 13.00A 14.60 +2.10 2 12.50 1995 15.20 18.50B 10.40A 18.50B 17.60 +2.70 1 14.90 1 5 2000 ---- 21.90B 12.70A 21.90B 21.00 +3.40 2 17.60 5 9 2005 ---- 25.60B 15.20A 25.60B 24.60 +4.10 20.50 3 2010 ---- 29.60B 18.00A 29.60B 28.50 +4.80 23.70 1 2015 ---- 33.80B 21.10A 33.80B 32.50 +5.40 27.10 11 2020 ---- 38.10B 24.40A 38.10B 36.80 +6.20 30.60 20 2025 ---- 42.60B 27.90A 42.60B 41.20 +6.80 34.40 34 2030 ---- 47.20B 31.70A 47.20B 45.80 +7.40 38.40 2035 ---- 51.90B 35.70A 51.90B 50.40 +7.90 42.50 2040 ---- 56.60B 39.80A 56.60B 55.10 +8.40 1 46.70 2045 ---- 61.40B 44.10A 61.40B 59.90 +8.80 51.10 2050 ---- 66.30B 48.40A 66.30B 64.70 +9.20 55.50 2055 ---- 69.70B 52.90A 69.70B 69.60 +9.50 60.10 2060 ---- 74.60B 57.50A 74.60B 74.50 +9.80 64.70 2065 ---- 80.10B 62.10A 80.10B 79.40 +10.00 69.40 2070 ---- 85.00B 66.80A 85.00B 84.30 +10.20 74.10 2075 ---- 90.80B 71.60A 90.80B 89.20 +10.30 78.90 2080 ---- 94.90B 76.40A 94.80B 94.20 +10.50 83.70 2085 ---- 99.90B 81.20A 99.90B 99.10 +10.60 88.50 2090 ---- 104.90B 86.30A 104.80B 104.10 +10.80 93.30 2095 ---- 109.80B 92.90A 109.80B 109.00 +10.80 98.20 2100 ---- 115.60B 95.80A 115.60B 114.00 +10.90 103.10 2105 ---- 119.80B 102.60A 119.80B 119.00 +11.00 108.00 2110 ---- 124.70B 107.50A 124.30B 124.00 +11.10 112.90 2115 ---- 129.60B 112.40A 129.30B 128.90 +11.10 117.80 2120 ---- 134.60B 117.70A 134.30B 133.90 +11.10 122.80 2125 126.20 140.60B 120.50A 140.60B 138.90 +11.20 1 127.70 2130 ---- 144.60B 127.30A 144.30B 143.90 +11.20 132.70 2135 ---- 149.60B 132.20A 149.30B 148.90 +11.20 137.70 2140 ---- 154.60B 137.20A 154.30B 153.90 +11.30 142.60 2145 ---- 159.60B 142.20A 159.30B 158.80 +11.20 147.60 2150 ---- 165.50B 145.30A 165.50B 163.80 +11.20 152.60 2155 ---- 169.50B 152.50A 169.00B 168.80 +11.20 157.60 2160 ---- 174.50B 157.10A 174.00B 173.80 +11.30 162.50 2165 ---- 179.50B 162.20A 179.00B 178.80 +11.30 167.50 2170 ---- 184.50B 167.50A 184.00B 183.80 +11.30 172.50 2175 ---- 190.50B 170.20A 190.50B 188.80 +11.30 177.50 2180 ---- 194.50B 177.50A 194.20B 193.80 +11.30 182.50 2185 ---- 199.50B 182.20A 199.20B 198.80 +11.40 187.40 2190 ---- 204.50B 187.20A 204.20B 203.80 +11.40 192.40 2195 ---- 209.50B 192.20A 209.20B 208.80 +11.40 197.40 2200 ---- 215.50B 195.10A 215.50B 213.80 +11.40 202.40 2205 ---- 219.50B 202.50A 219.20B 218.80 +11.40 207.40 2210 ---- 224.50B 207.50A 224.20B 223.80 +11.40 212.40 2215 ---- 229.50B 212.50A 229.20B 228.80 +11.50 217.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 107 1493 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 280.00B 260.60A 260.60A 261.20 -11.50 272.70 1730 ---- 272.90B 255.60A 255.60A 256.20 -11.50 267.70 1735 ---- 267.90B 250.60A 250.60A 251.20 -11.50 262.70 1740 ---- 263.00B 245.60A 245.60A 246.20 -11.50 257.70 1745 ---- 257.90B 240.60A 240.60A 241.20 -11.50 252.70 1750 ---- 255.00B 234.50A 234.50A 236.20 -11.50 247.70 1755 ---- 247.70B 230.60A 230.60A 231.20 -11.50 242.70 1760 ---- 243.00B 225.60A 225.60A 226.20 -11.50 237.70 1765 ---- 237.70B 220.60A 220.60A 221.20 -11.50 232.70 1770 ---- 232.70B 215.60A 215.60A 216.20 -11.50 227.70 1775 ---- 230.00B 209.50A 209.50A 211.20 -11.60 222.80 1780 ---- 222.70B 205.60A 205.60A 206.20 -11.60 217.80 1785 ---- 217.90B 200.60A 200.60A 201.20 -11.60 212.80 1790 ---- 213.10B 195.60A 195.60A 196.20 -11.60 207.80 1795 ---- 208.00B 190.60A 190.60A 191.20 -11.60 202.80 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.60 197.80 1805 ---- 197.80B 180.60A 180.60A 181.20 -11.60 192.80 1810 ---- 193.00B 175.60A 175.60A 176.20 -11.60 187.80 1815 ---- 188.00B 170.60A 170.60A 171.20 -11.60 182.80 1820 ---- 183.10B 165.60A 165.60A 166.20 -11.60 177.80 1825 ---- 180.10B 159.60A 159.60A 161.20 -11.60 172.80 1830 ---- 173.10B 155.60A 155.60A 156.20 -11.60 167.80 1835 ---- 167.80B 150.60A 150.60A 151.20 -11.70 162.90 1840 ---- 163.10B 145.60A 145.60A 146.20 -11.70 157.90 1845 ---- 157.80B 140.60A 140.60A 141.20 -11.70 152.90 1850 ---- 155.10B 134.60A 134.60A 136.20 -11.70 147.90 1855 ---- 148.10B 130.70A 130.70A 131.30 -11.60 142.90 1860 ---- 142.80B 125.70A 125.70A 126.30 -11.70 138.00 1865 ---- 138.20B 120.70A 120.70A 121.30 -11.70 133.00 1870 ---- 132.90B 115.70A 115.70A 116.30 -11.70 128.00 1875 ---- 130.20B 109.70A 109.70A 111.30 -11.80 123.10 1880 ---- 122.90B 105.70A 105.70A 106.40 -11.70 118.10 1885 ---- 118.20B 100.70A 100.70A 101.40 -11.80 113.20 1890 ---- 113.30B 95.70A 95.70A 96.50 -11.80 108.30 1895 ---- 108.10B 90.80A 90.80A 91.50 -11.80 103.30 1900 ---- 105.30B 85.00A 85.00A 86.60 -11.90 98.50 1905 ---- 98.20B 81.00A 81.00A 81.70 -11.90 93.60 1910 ---- 93.60B 76.10A 76.10A 76.80 -12.00 88.80 1915 ---- 88.70B 70.40A 70.40A 71.90 -12.00 83.90 5 1920 ---- 83.90B 65.60A 65.60A 67.10 -12.10 79.20 2 1925 ---- 80.80B 60.90A 60.90A 62.40 -12.10 74.50 1930 ---- 76.00B 56.20A 56.20A 57.70 -12.10 69.80 2 1935 ---- 71.30B 51.70A 51.70A 53.10 -12.20 65.30 6 1940 ---- 66.60B 47.30A 47.30A 48.70 -12.10 60.80 1945 ---- 62.00B 43.10A 43.10A 44.30 -12.10 56.40 1950 ---- 57.50B 39.00A 39.00A 40.20 -11.90 52.10 1 1955 ---- 53.20B 35.10A 35.10A 36.30 -11.70 48.00 3 1960 ---- 48.90B 31.40A 31.40A 32.60 -11.40 1 44.00 2 1965 ---- 44.80B 28.00A 28.00A 29.10 -11.20 40.30 3 23 1970 27.50 40.90B 24.90A 26.20B 25.80 -10.90 2 36.70 10 1975 ---- 37.20B 22.00A 22.00A 22.90 -10.40 33.30 10 1980 ---- 33.70B 19.40A 19.40A 20.20 -9.90 30.10 3 6 1985 ---- 30.40B 17.00A 17.00A 17.70 -9.50 27.20 11 26 1990 ---- 27.30B 14.80A 14.80A 15.50 -9.00 2 24.50 5 7 1995 ---- 24.50B 12.90A 12.90A 13.50 -8.50 1 22.00 3 4 2000 12.20 21.90B 11.20A 12.00B 11.70 -7.90 12 19.60 38 2005 ---- 19.50B 9.70A 9.70A 10.20 -7.40 17.60 2 11 2010 ---- 17.30B 8.40A 8.40A 8.80 -6.80 15.60 3 15 2015 11.50 15.30B 7.20A 7.20A 7.60 -6.30 4 13.90 15 2020 12.00 13.60B 6.20A 6.50A 6.60 -5.80 4 12.40 3 11 2025 ---- 12.00B 5.40A 5.40A 5.70 -5.30 11.00 50 60 2030 ---- 10.50B 4.70A 4.70A 4.90 -4.80 1 9.70 7 21 2035 ---- 9.30B 4.10A 9.30B 4.20 -4.40 1 8.60 2 19 2040 3.60 8.20B 3.60 3.80B 3.70 -3.90 3 7.60 25 2045 7.30 7.30 3.10A 3.10A 3.20 -3.50 1 6.70 3 44 2050 6.00 6.40 2.70A 2.70A 2.80 -3.20 7 6.00 284 581 2055 ---- 5.60B 2.40A 5.60B 2.40 -2.90 5.30 2 23 2060 ---- 5.00B 2.20A 5.00B 2.10 -2.60 1 4.70 4 28 2065 ---- 4.50B 1.90A 4.50B 1.90 -2.30 4.20 3 103 2070 4.00 4.00 1.70A 3.30B 1.60 -2.10 4 3.70 37 2075 ---- 3.50B 1.50A 3.50B 1.50 -1.80 3.30 1 2080 ---- 3.20B 1.40A 3.20B 1.30 -1.60 2.90 6 2085 ---- 2.80B 1.20A 2.80B 1.10 -1.50 2.60 46 2090 ---- 2.50B 1.10A 2.50B 1.00 -1.40 2.40 5 2095 ---- 2.30B 1.00A 2.30B .90 -1.20 2.10 2100 ---- 2.00B .90A 2.00B .80 -1.10 1.90 6 2105 ---- 1.80B .80A 1.80B .70 -1.00 1.70 2110 ---- ---- .80A .80A .70 -.90 1.60 307 2115 ---- 1.50B .70A 1.50B .60 -.80 1.40 33 2120 ---- ---- .60A .60A .60 -.70 1.30 2125 ---- 1.30B .60A 1.30B .50 -.70 1.20 2130 .70 .70 .60A .60A .50 -.60 38 1.10 79 98 2135 ---- ---- .50A .50A .40 -.60 1.00 5 2140 ---- ---- .50A .50A .40 -.50 .90 2145 ---- ---- .50A .50A .40 -.50 .90 2150 ---- ---- .40A .40A .40 -.40 .80 1 311 2155 ---- ---- .40A .40A .30 -.50 .80 2160 ---- ---- .40A .40A .30 -.40 .70 2165 ---- ---- .40A .40A .30 -.40 .70 1 2170 ---- ---- .40A .40A .30 -.30 .60 2175 ---- ---- .30A .30A .30 -.30 .60 2180 ---- ---- .30A .30A .20 -.40 .60 2185 ---- ---- .30A .30A .20 -.30 .50 2190 ---- ---- .30A .30A .20 -.30 .50 2195 ---- ---- .30A .30A .20 -.30 .50 2200 ---- ---- .30A .30A .20 -.30 .50 5 2205 ---- ---- .30A .30A .20 -.20 .40 2210 ---- ---- .30A .30A .20 -.20 .40 2215 ---- ---- .20A .20A .20 -.20 20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 468 1962 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 2 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 2 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 5 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 5 1790 ---- ---- ---- ---- .10 -.10 20 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1 1800 ---- ---- ---- ---- .10 -.10 .20 1 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 10 1815 ---- ---- ---- ---- .10 -.10 .20 10 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- .20A .20A .10 -.20 .30 5 1830 ---- ---- .20A .20A .10 -.20 .30 1835 ---- ---- .20A .20A .10 -.20 .30 1840 ---- ---- .20A .20A .10 -.20 .30 5 1845 ---- ---- .20A .20A .10 -.20 .30 1 1850 ---- ---- .20A .20A .10 -.20 .30 6 1855 ---- ---- .20A .20A .10 -.30 .40 7 1860 ---- ---- .20A .20A .20 -.20 .40 1865 ---- ---- .30A .30A .20 -.20 .40 2 12 1870 ---- ---- .30A .30A .20 -.20 .40 3 1875 ---- ---- .30A .30A .20 -.30 .50 16 1880 ---- ---- .30A .30A .30 -.20 .50 1 1885 ---- ---- .40A .40A .30 -.30 8 .60 10 1890 ---- ---- .40A .40A .30 -.40 .70 4 1895 ---- ---- .50A .50A .40 -.40 .80 1900 ---- ---- .50A .50A .50 -.40 .90 1 4 1905 ---- ---- .60A .60A .50 -.50 1.00 5 1910 ---- ---- .60A .60A .60 -.50 1.10 5 1915 ---- ---- .70A .70A .80 -.50 1.30 6 1920 ---- ---- .80A .80A 1.00 -.60 1.60 9 1925 ---- ---- 1.00A 1.00A 1.20 -.70 1.90 2 1930 ---- ---- 1.20A 1.20A 1.50 -.70 2.20 17 11 1935 ---- ---- 1.50A 1.50A 2.00 -.60 1 2.60 14 9 1940 2.60 2.90 1.80A 2.50B 2.50 -.60 8 3.10 33 1945 3.00 3.80B 2.30A 3.20A 3.20 -.50 5 3.70 6 1950 ---- 4.70B 2.90A 4.70B 4.00 -.50 4.50 5 48 1955 5.30 5.80B 3.50A 5.80B 5.10 -.30 2 5.40 4 7 1960 ---- 7.00B 4.30A 7.00B 6.40 UNCH 6.40 5 5 1965 7.50 8.40B 5.20A 8.40B 7.90 +.30 5 7.60 60 1970 ---- 10.20B 6.30A 10.20B 9.70 +.70 1 9.00 9 1975 ---- 12.30B 7.50A 12.30B 11.70 +1.10 2 10.60 52 65 1980 ---- 14.60B 9.00A 14.60B 14.00 +1.50 12.50 2 10 1985 15.90 17.20B 10.70A 16.70B 16.50 +2.00 8 14.50 9 10 1990 14.60 20.00B 12.60A 12.60A 19.30 +2.50 3 16.80 15 1995 ---- 23.10B 14.80A 23.10B 22.30 +3.00 2 19.30 1 12 2000 ---- 26.30B 17.20A 26.30B 25.50 +3.60 1 21.90 1 250 2005 ---- 29.90B 19.80A 29.90B 28.90 +4.10 24.80 1 2010 ---- 33.60B 22.60A 33.60B 32.60 +4.70 27.90 3 3 2015 30.00 37.40B 25.60A 29.50A 36.40 +5.20 5 31.20 5 2020 ---- 41.40B 28.90A 41.40B 40.30 +5.70 34.60 25 2025 ---- 45.60B 32.30A 45.60B 44.40 +6.20 38.20 2030 ---- 49.90B 35.80A 49.90B 48.70 +6.70 42.00 1 2035 ---- 54.30B 39.60A 54.30B 53.00 +7.10 45.90 2040 ---- 58.80B 43.50A 58.80B 57.40 +7.50 49.90 2045 ---- 63.30B 47.50A 63.30B 61.90 +7.90 54.00 2050 ---- 67.90B 51.60A 67.90B 66.50 +8.30 58.20 2055 ---- 72.60B 55.80A 72.60B 71.20 +8.70 62.50 2060 ---- 77.30B 60.20A 77.30B 75.90 +9.00 66.90 2065 ---- 82.10B 64.60A 82.10B 80.60 +9.20 71.40 2070 ---- 86.90B 69.00A 86.90B 85.40 +9.50 75.90 2075 ---- 91.70B 73.60A 91.70B 90.20 +9.70 80.50 2080 ---- 96.60B 78.20A 96.60B 95.00 +9.90 85.10 2 2085 ---- 99.90B 82.80A 99.80B 99.80 +10.00 89.80 2090 ---- 105.50B 87.50A 105.40B 104.70 +10.20 94.50 2095 ---- 110.40B 92.30A 110.30B 109.60 +10.30 99.30 2100 ---- 116.10B 97.00A 116.10B 114.50 +10.40 104.10 2105 ---- 120.20B 101.80A 120.20B 119.40 +10.50 108.90 2110 ---- 125.20B 106.60A 125.10B 124.40 +10.70 113.70 2115 ---- 130.10B 111.50A 130.10B 129.30 +10.70 118.60 2120 ---- 135.10B 116.60A 135.00B 134.20 +10.70 123.50 2125 ---- 140.80B 121.20A 140.80B 139.20 +10.80 128.40 2130 ---- 145.00B 128.20A 144.90B 144.20 +10.90 133.30 2135 ---- 149.90B 133.00A 149.90B 149.10 +10.90 138.20 2140 ---- 154.90B 137.70A 154.90B 154.10 +11.00 143.10 2145 ---- 159.90B 142.70A 159.90B 159.10 +11.10 148.00 2150 ---- 165.70B 145.80A 165.70B 164.00 +11.00 153.00 2155 ---- 169.80B 152.50A 169.80B 169.00 +11.10 157.90 2160 ---- 174.80B 157.80A 174.80B 174.00 +11.10 162.90 2165 ---- 179.80B 162.40A 179.80B 179.00 +11.20 167.80 2170 ---- 184.70B 167.70A 184.40B 183.90 +11.10 172.80 2175 ---- 190.60B 170.50A 190.60B 188.90 +11.20 177.70 2180 ---- 194.60B 177.30A 194.10B 193.90 +11.20 182.70 2185 ---- 199.60B 182.40A 199.30B 198.90 +11.20 187.70 2190 ---- 204.60B 187.60A 204.30B 203.90 +11.30 192.60 2195 ---- 209.60B 192.30A 209.30B 208.90 +11.30 197.60 2200 ---- 215.50B 195.30A 215.50B 213.90 +11.30 202.60 2205 ---- 219.60B 202.50A 219.30B 218.90 +11.30 207.60 2210 ---- 224.60B 207.50A 224.30B 223.90 +11.30 212.60 2215 ---- 229.60B 212.50A 229.30B 228.80 +11.30 217.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 117 725 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 263.00B 245.60A 245.60A 246.20 -11.50 257.70 1745 ---- 257.70B 240.60A 240.60A 241.20 -11.50 252.70 1750 ---- 255.00B 234.50A 234.50A 236.20 -11.50 247.70 1755 ---- 247.90B 230.60A 230.60A 231.20 -11.50 242.70 1760 ---- 242.70B 225.60A 225.60A 226.20 -11.50 237.70 1765 ---- 237.90B 220.60A 220.60A 221.20 -11.50 232.70 1770 ---- 232.90B 215.60A 215.60A 216.20 -11.60 227.80 1775 ---- 230.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 223.00B 205.60A 205.60A 206.20 -11.60 217.80 1785 ---- 217.80B 200.60A 200.60A 201.20 -11.60 212.80 1790 ---- 212.80B 195.60A 195.60A 196.20 -11.60 207.80 1795 ---- 207.80B 190.60A 190.60A 191.20 -11.60 202.80 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.60 197.80 1805 ---- 197.80B 180.60A 180.60A 181.20 -11.60 192.80 1810 ---- 192.80B 175.60A 175.60A 176.20 -11.70 187.90 1815 ---- 187.80B 170.60A 170.60A 171.20 -11.70 182.90 1820 ---- 183.10B 165.60A 165.60A 166.20 -11.70 177.90 1825 ---- 180.10B 159.60A 159.60A 161.20 -11.70 172.90 1830 ---- 173.10B 155.60A 155.60A 156.20 -11.70 167.90 1835 ---- 167.80B 150.60A 150.60A 151.30 -11.70 163.00 1840 ---- 163.10B 145.70A 145.70A 146.30 -11.70 158.00 1845 ---- 158.20B 140.70A 140.70A 141.30 -11.70 153.00 1850 ---- 155.20B 134.70A 134.70A 136.30 -11.80 148.10 1855 ---- 148.00B 130.70A 130.70A 131.40 -11.70 143.10 1860 ---- 142.90B 125.70A 125.70A 126.40 -11.80 138.20 1865 ---- 138.20B 120.70A 120.70A 121.40 -11.80 133.20 1870 ---- 133.30B 115.70A 115.70A 116.50 -11.80 128.30 1875 ---- 130.30B 110.00A 110.00A 111.50 -11.80 123.30 1880 ---- 123.40B 105.90A 105.90A 106.60 -11.80 118.40 1885 ---- 118.40B 101.00A 101.00A 101.70 -11.80 113.50 1890 ---- 113.50B 96.10A 96.10A 96.80 -11.90 108.70 1895 ---- 108.60B 91.20A 91.20A 91.90 -11.90 103.80 1900 ---- 105.70B 85.50A 85.50A 87.00 -12.00 99.00 1905 ---- 98.70B 80.70A 80.70A 82.20 -12.10 94.30 1910 ---- 95.90B 76.00A 76.00A 77.50 -12.00 89.50 1915 ---- 91.20B 71.30A 71.30A 72.80 -12.10 84.90 1920 ---- 86.40B 66.70A 66.70A 68.10 -12.20 80.30 1925 ---- 81.70B 62.30A 62.30A 63.60 -12.10 75.70 1930 ---- 77.10B 57.90A 57.90A 59.20 -12.10 71.30 1935 ---- 72.50B 53.60A 53.60A 54.90 -12.00 66.90 1940 ---- 68.00B 49.50A 49.50A 50.70 -12.00 62.70 1945 ---- 63.70B 45.60A 45.60A 46.80 -11.70 58.50 1950 ---- 59.40B 41.80A 41.80A 42.90 -11.60 54.50 1955 ---- 55.30B 38.20A 38.20A 39.30 -11.30 50.60 1960 ---- 51.30B 34.80A 34.80A 35.90 -11.00 46.90 2 1965 ---- 47.50B 31.60A 31.60A 32.60 -10.70 43.30 1970 ---- 43.80B 28.70A 28.70A 29.60 -10.30 39.90 2 1975 33.50 40.40B 26.00A 34.70B 26.80 -9.90 1 36.70 2 2 1980 31.20 37.10B 23.40A 37.10B 24.20 -9.50 1 33.70 2 2 1985 ---- 34.00B 21.10A 21.10A 21.80 -9.10 30.90 1990 ---- 31.10B 18.90A 18.90A 19.50 -8.70 28.20 1 5 1995 24.90 28.30B 17.00A 18.70B 17.50 -8.30 2 25.80 3 2000 22.70 25.80B 15.20A 15.20A 15.60 -7.90 9 23.50 18 2005 ---- 23.50B 13.50A 13.50A 13.90 -7.50 21.40 6 2 2010 ---- 21.30B 12.10A 12.10A 12.40 -7.00 19.40 2015 ---- 19.30B 10.70A 10.70A 11.10 -6.50 17.60 14 29 2020 ---- 17.40B 9.60A 9.60A 9.80 -6.10 1 15.90 8 2025 ---- 15.70B 8.50A 8.50A 8.70 -5.70 14.40 9 2030 ---- 14.10B 7.60A 14.10B 7.70 -5.30 13.00 2035 ---- 12.70B 6.70A 12.70B 6.90 -4.80 11.70 2040 ---- 11.50B 6.00A 11.50B 6.10 -4.50 10.60 1 1 2045 ---- 10.30B 5.40A 10.30B 5.40 -4.20 9.60 2050 7.90 9.30B 4.80A 4.80A 4.80 -3.80 3 8.60 1 259 2055 ---- 8.40B 4.30A 8.40B 4.30 -3.50 7.80 110 100 2060 ---- 7.60B 3.90A 7.60B 3.80 -3.20 7.00 2065 ---- 6.90B 3.50A 6.90B 3.40 -3.00 6.40 1 1 2070 ---- 6.20B 3.10A 6.20B 3.10 -2.70 5.80 2075 ---- 5.60B 2.80A 5.60B 2.80 -2.40 5.20 10 2080 ---- 5.10B 2.60A 5.10B 2.50 -2.20 4.70 1 2085 ---- 4.60B 2.30A 4.60B 2.20 -2.10 3 4.30 2 2090 ---- 4.20B 2.10A 4.20B 2.00 -1.90 3.90 2095 ---- 3.80B 1.90A 3.80B 1.80 -1.70 3.50 2100 ---- 3.40B 1.70A 3.40B 1.70 -1.50 3.20 1 169 2105 ---- 3.10B 1.60A 3.10B 1.50 -1.40 2.90 1 2110 ---- 2.90B 1.50A 2.90B 1.40 -1.30 2.70 2115 ---- 2.60B 1.30A 2.60B 1.30 -1.20 2.50 12 2120 ---- 2.40B 1.20A 2.40B 1.20 -1.00 2.20 2 2125 1.20 2.20B 1.00 1.00 1.10 -1.00 3 2.10 3 2130 ---- 2.00B 1.10A 2.00B 1.00 -.90 1.90 12 2135 ---- ---- 1.00A 1.00A .90 -.90 1.80 48 2140 ---- 1.70B .90A 1.70B .90 -.70 1.60 5 2145 ---- ---- .90A .90A .80 -.70 1.50 2150 ---- ---- .80A .80A .70 -.70 1.40 12 2155 ---- ---- .80A .80A .70 -.60 1.30 2160 ---- ---- .70A .70A .70 -.50 1.20 1 2165 ---- ---- .70A .70A .60 -.50 1.10 2170 ---- ---- .60A .60A .60 -.50 1.10 2175 ---- ---- .60A .60A .50 -.50 1.00 2180 ---- ---- .60A .60A .50 -.40 .90 2185 ---- ---- .50A .50A .50 -.40 .90 2190 ---- ---- .50A .50A .40 -.40 .80 1 2195 ---- ---- .50A .50A .40 -.40 .80 2200 ---- ---- .50A .50A .40 -.30 .70 20 2205 ---- ---- .50A .50A .40 -.30 .70 2210 ---- ---- .40A .40A .40 -.30 .70 2215 ---- ---- .40A .40A .30 -.30 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 139 742 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 2 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 2 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 .30 1805 ---- ---- .20A .20A .10 -.20 .30 1810 ---- ---- .20A .20A .10 -.20 .30 1815 ---- ---- ---- ---- .10 -.20 .30 300 1820 ---- ---- .30A .30A .10 -.30 .40 1825 ---- ---- .30A .30A .10 -.30 .40 6 1830 ---- ---- .30A .30A .10 -.30 .40 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- .30A .30A .20 -.20 .40 1845 ---- ---- .30A .30A .20 -.30 .50 1850 ---- ---- .40A .40A .20 -.30 .50 1855 ---- ---- .40A .40A .30 -.30 .60 25 1860 ---- ---- .40A .40A .30 -.30 .60 2 1865 ---- ---- .40A .40A .30 -.30 .60 1870 .60 .60 .50A .50A .40 -.30 1 .70 1875 ---- ---- .50A .50A .40 -.40 .80 6 1880 ---- ---- .60A .60A .50 -.40 .90 19 1885 ---- ---- .60A .60A .60 -.40 1.00 1890 .70 .70 .70 .70 .70 -.40 1 1.10 2 4 1895 ---- ---- .80A .80A .80 -.50 1.30 1900 ---- ---- .90A .90A .90 -.50 1.40 2 1905 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1910 ---- ---- 1.10A 1.10A 1.40 -.50 1.90 5 1915 ---- ---- 1.40A 1.40A 1.60 -.70 2.30 21 1920 2.40 2.40 1.60A 2.30A 2.00 -.70 350 2.70 5 1925 2.20 2.20 1.90A 2.70B 2.50 -.60 4 3.10 1 3 1930 ---- ---- 2.30A 2.30A 3.00 -.70 3.70 1935 ---- ---- 2.80A 2.80A 3.70 -.60 4.30 3 1940 3.50 5.20B 3.40A 4.90B 4.60 -.50 50 5.10 7 1945 ---- 6.20B 4.10A 6.20B 5.60 -.30 5.90 47 63 1950 ---- 7.30B 4.80A 7.30B 6.80 -.10 6.90 20 1955 ---- 8.60B 5.70A 8.60B 8.20 +.30 7.90 1960 9.70 10.20B 6.70A 9.80B 9.70 +.50 5 9.20 1965 10.60 12.00B 7.90A 11.60B 11.50 +.90 8 10.60 1 1970 12.70 14.00B 9.20A 13.50B 13.40 +1.20 6 12.20 2 1975 14.80 16.20B 10.70A 10.70A 15.60 +1.60 50 14.00 53 53 1980 ---- 18.70B 12.40A 18.70B 18.00 +2.00 16.00 2 18 1985 ---- 21.30B 14.30A 21.30B 20.60 +2.40 18.20 1 3 1990 ---- 24.10B 16.40A 24.10B 23.30 +2.70 20.60 4 1995 ---- 27.10B 18.70A 27.10B 26.30 +3.20 23.10 1 2000 ---- 30.30B 21.20A 30.30B 29.40 +3.60 25.80 6 2005 ---- 33.70B 23.80A 33.70B 32.70 +4.00 28.70 8 2010 ---- 37.20B 26.60A 37.20B 36.20 +4.50 31.70 8 2015 ---- 40.90B 29.60A 40.90B 39.80 +4.90 34.90 2020 ---- 44.70B 32.70A 44.70B 43.60 +5.40 38.20 1 2025 ---- 48.60B 36.00A 48.60B 47.50 +5.80 41.70 1 2030 ---- 52.70B 39.40A 52.70B 51.50 +6.30 45.20 3 2035 ---- 56.90B 43.00A 56.90B 55.60 +6.60 49.00 2040 ---- 61.20B 46.70A 61.20B 59.80 +7.00 52.80 2045 ---- 65.50B 50.60A 65.50B 64.20 +7.40 56.80 2050 ---- 69.90B 54.50A 69.90B 68.60 +7.80 60.80 2055 ---- 74.40B 58.60A 74.40B 73.00 +8.00 65.00 2060 ---- 79.00B 62.70A 79.00B 77.50 +8.30 69.20 2065 ---- 83.60B 67.00A 83.60B 82.10 +8.50 73.60 2070 ---- 88.30B 71.30A 88.30B 86.80 +8.80 78.00 2075 ---- 93.00B 75.70A 93.00B 91.40 +9.00 82.40 2080 ---- 97.70B 80.10A 97.70B 96.20 +9.30 86.90 2085 ---- 102.50B 84.60A 102.50B 100.90 +9.40 91.50 2090 ---- 107.20B 89.20A 107.20B 105.70 +9.60 96.10 2095 ---- 112.10B 93.80A 112.10B 110.50 +9.80 100.70 2100 ---- 116.90B 98.40A 116.90B 115.30 +9.90 105.40 2105 ---- 121.80B 103.10A 121.80B 120.20 +10.10 110.10 2110 ---- 125.20B 107.80A 125.20B 125.00 +10.20 114.80 2115 ---- 130.70B 112.60A 130.70B 129.90 +10.30 119.60 2120 ---- 135.60B 117.30A 135.60B 134.80 +10.40 124.40 2125 ---- 141.30B 122.10A 141.30B 139.70 +10.50 129.20 2130 ---- 145.40B 126.90A 145.40B 144.60 +10.60 134.00 2135 ---- 150.40B 131.80A 150.30B 149.60 +10.70 138.90 2140 ---- 155.30B 136.60A 155.30B 154.50 +10.70 143.80 2145 ---- 160.20B 143.30A 160.10B 159.40 +10.80 148.60 2150 ---- 166.00B 146.40A 166.00B 164.40 +10.90 153.50 2155 ---- 170.10B 153.10A 170.00B 169.30 +10.90 158.40 2160 ---- 175.10B 158.30A 175.10B 174.30 +11.00 163.30 2165 ---- 180.00B 163.00A 180.00B 179.20 +11.00 168.20 2170 ---- 185.00B 167.90A 185.00B 184.20 +11.00 173.20 2175 ---- 190.80B 170.90A 190.80B 189.20 +11.10 178.10 2180 ---- 195.00B 177.80A 194.90B 194.10 +11.10 183.00 2185 ---- 199.90B 182.80A 199.80B 199.10 +11.10 188.00 2190 ---- 204.90B 187.60A 204.90B 204.10 +11.20 192.90 2195 ---- 209.90B 192.50A 209.90B 209.00 +11.10 197.90 2200 ---- 215.70B 195.60A 215.70B 214.00 +11.20 202.80 2205 ---- 219.80B 202.80A 219.70B 219.00 +11.20 207.80 2210 ---- 224.80B 207.50A 224.80B 224.00 +11.20 212.80 2215 ---- 229.70B 212.70A 229.40B 229.00 +11.30 217.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 475 106 604 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 243.00B 225.60A 225.60A 226.20 -11.50 237.70 1765 ---- 238.10B 220.60A 220.60A 221.20 -11.60 232.80 1770 ---- 233.10B 215.60A 215.60A 216.20 -11.60 227.80 1775 ---- 230.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 222.90B 205.60A 205.60A 206.20 -11.60 217.80 1785 ---- 218.10B 200.60A 200.60A 201.20 -11.60 212.80 1790 ---- 213.10B 195.60A 195.60A 196.20 -11.60 207.80 1795 ---- 208.10B 190.60A 190.60A 191.20 -11.60 202.80 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.70 197.90 1805 ---- 198.00B 180.70A 180.70A 181.20 -11.70 192.90 1810 ---- 193.00B 175.70A 175.70A 176.20 -11.70 187.90 1815 ---- 188.10B 170.70A 170.70A 171.30 -11.60 182.90 1820 ---- 182.80B 165.70A 165.70A 166.30 -11.70 178.00 1825 ---- 180.10B 159.70A 159.70A 161.30 -11.70 173.00 1830 ---- 173.00B 155.80A 155.80A 156.30 -11.70 168.00 1835 ---- 168.10B 150.80A 150.80A 151.30 -11.80 163.10 1840 ---- 162.90B 145.70A 145.70A 146.40 -11.70 158.10 1845 ---- 158.10B 140.70A 140.70A 141.40 -11.80 153.20 1850 ---- 155.20B 134.90A 134.90A 136.40 -11.80 148.20 1855 ---- 148.30B 130.80A 130.80A 131.50 -11.80 143.30 1860 ---- 143.40B 125.90A 125.90A 126.50 -11.90 138.40 1865 ---- 138.20B 121.00A 121.00A 121.60 -11.90 133.50 1870 ---- 133.50B 116.10A 116.10A 116.70 -11.90 128.60 1875 ---- 130.50B 110.30A 110.30A 111.80 -11.90 123.70 1880 ---- 123.80B 106.30A 106.30A 106.90 -12.00 118.90 1885 ---- 118.60B 101.50A 101.50A 102.10 -12.00 114.10 1890 ---- 114.00B 95.80A 95.80A 97.30 -12.00 109.30 1895 ---- 109.20B 91.10A 91.10A 92.50 -12.00 104.50 1900 ---- 106.20B 86.40A 86.40A 87.80 -12.00 99.80 1905 ---- 101.40B 81.70A 81.70A 83.10 -12.10 95.20 1910 ---- 96.70B 77.20A 77.20A 78.50 -12.10 90.60 1915 ---- 92.00B 72.70A 72.70A 74.00 -12.10 86.10 1920 ---- 87.40B 68.40A 68.40A 69.60 -12.00 81.60 1925 ---- 82.90B 64.10A 64.10A 65.30 -11.90 77.20 1930 ---- 78.40B 60.00A 60.00A 61.10 -11.90 73.00 1935 ---- 74.00B 55.90A 55.90A 57.00 -11.80 68.80 1940 ---- 69.80B 52.10A 52.10A 53.10 -11.70 64.80 1945 ---- 65.60B 48.40A 48.40A 49.40 -11.40 60.80 1950 ---- 61.60B 44.80A 44.80A 45.80 -11.20 57.00 1955 ---- 57.70B 41.40A 41.40A 42.40 -10.90 53.30 1960 ---- 53.90B 38.20A 38.20A 39.10 -10.70 49.80 2 1965 ---- 50.30B 35.20A 35.20A 36.10 -10.30 46.40 1970 ---- 46.80B 32.40A 32.40A 33.20 -10.00 43.20 1975 ---- 43.50B 29.70A 29.70A 30.40 -9.70 40.10 4 8 1980 ---- 40.40B 27.20A 27.20A 27.90 -9.30 37.20 1985 ---- 37.40B 24.90A 24.90A 25.50 -9.00 34.50 1 1 1990 ---- 34.60B 22.70A 22.70A 23.30 -8.50 1 31.80 1 1995 ---- 32.00B 20.70A 20.70A 21.20 -8.20 1 29.40 1 2 2000 ---- 29.50B 18.80A 18.80A 19.30 -7.80 1 27.10 7 18 2005 ---- 27.10B 17.10A 17.10A 17.60 -7.30 24.90 19 21 2010 ---- 24.90B 15.50A 15.50A 16.00 -6.90 22.90 1 3 2015 ---- 22.90B 14.10A 14.10A 14.50 -6.60 21.10 2 3 2020 ---- 21.00B 12.80A 12.80A 13.10 -6.20 1 19.30 1 1 2025 ---- 19.20B 11.60A 11.60A 11.90 -5.80 17.70 2030 ---- 17.60B 10.50A 10.50A 10.80 -5.40 16.20 1 2035 ---- 16.10B 9.50A 16.10B 9.70 -5.10 14.80 2040 ---- 14.70B 8.60A 14.70B 8.80 -4.80 13.60 3 2045 ---- 13.40B 7.80A 13.40B 7.90 -4.50 12.40 3 2050 7.40 12.20B 7.00A 7.30 7.20 -4.10 2 11.30 3 13 2055 ---- 11.10B 6.40A 11.10B 6.50 -3.80 10.30 10 10 2060 ---- 10.20B 5.80A 10.20B 5.90 -3.50 9.40 7 2065 ---- 9.40B 5.30A 9.40B 5.30 -3.30 8.60 2070 6.80 8.60B 4.80A 8.50B 4.80 -3.10 6 7.90 5 2075 ---- 7.90B 4.40A 7.90B 4.30 -2.90 7.20 3 2080 ---- 7.20B 4.00A 7.20B 3.90 -2.70 6.60 1 2085 ---- 6.60B 3.70A 6.60B 3.60 -2.40 6.00 7 2090 ---- 6.10B 3.40A 6.10B 3.20 -2.30 5.50 5 2095 4.20 5.60B 3.10A 4.80B 3.00 -2.00 13 5.00 2100 ---- 5.10B 2.90A 5.10B 2.70 -1.90 4.60 2 165 2105 3.60 4.70B 2.60A 4.40B 2.50 -1.70 150 4.20 2110 ---- 4.30B 2.40A 4.30B 2.30 -1.60 3.90 2115 ---- 4.00B 2.20A 4.00B 2.10 -1.50 3.60 2120 ---- 3.60B 2.10A 3.60B 1.90 -1.40 3.30 2125 ---- 3.30B 1.90A 3.30B 1.80 -1.20 3.00 1 2130 ---- 3.10B 1.80A 3.10B 1.60 -1.20 2.80 2135 ---- 2.90B 1.60A 2.90B 1.50 -1.10 2.60 2140 ---- 2.60B 1.50A 2.60B 1.40 -1.00 2.40 2145 ---- 2.40B 1.40A 2.40B 1.30 -.90 2.20 2150 ---- 2.30B 1.30A 2.30B 1.20 -.90 2.10 2155 ---- 2.10B 1.30A 2.10B 1.20 -.70 1.90 2160 ---- 2.00B 1.20A 2.00B 1.10 -.70 1.80 2165 ---- 1.80B 1.10A 1.80B 1.00 -.70 1.70 2170 ---- 1.70B 1.10A 1.70B 1.00 -.60 1.60 2175 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2180 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 2185 ---- 1.40B .90A 1.40B .80 -.50 1.30 2190 ---- 1.30B .90A 1.30B .80 -.40 1.20 2195 ---- ---- .80A .80A .70 -.50 1.20 2200 ---- 1.20B .80A 1.20B .70 -.40 1.10 6 2205 ---- 1.10B .70A 1.10B .60 -.40 1.00 2210 ---- ---- .70A .70A .60 -.40 1.00 2215 ---- 1.00B .70A 1.00B .60 -.30 .90 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 51 291 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .10 -.20 .30 1765 ---- ---- ---- ---- .10 -.20 .30 1770 ---- ---- ---- ---- .10 -.20 .30 1775 ---- ---- .20A .20A .10 -.20 .30 1780 ---- ---- .20A .20A .10 -.20 .30 1785 ---- ---- .20A .20A .10 -.20 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- .30A .30A .20 -.20 .40 1800 ---- ---- .30A .30A .20 -.20 .40 6 1805 ---- ---- .30A .30A .20 -.20 .40 1810 ---- ---- .30A .30A .20 -.20 .40 1815 ---- ---- .30A .30A .20 -.20 .40 1820 ---- ---- .30A .30A .20 -.30 .50 1825 ---- ---- .30A .30A .20 -.30 .50 1830 ---- ---- .40A .40A .30 -.20 .50 1 1835 ---- ---- .40A .40A .30 -.30 .60 1840 ---- ---- .40A .40A .30 -.30 .60 1845 ---- ---- .50A .50A .30 -.40 .70 1850 ---- ---- .50A .50A .40 -.30 .70 1855 ---- ---- .50A .50A .40 -.40 .80 1860 ---- ---- .60A .60A .50 -.40 .90 1865 ---- ---- .60A .60A .50 -.50 1.00 5 2 1870 ---- ---- .70A .70A .60 -.50 1.10 1875 ---- ---- .80A .80A .70 -.50 1.20 1880 ---- ---- .80A .80A .90 -.50 1.40 3 1885 ---- ---- .90A .90A 1.00 -.50 1.50 1 1 1890 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1895 ---- ---- 1.20A 1.20A 1.50 -.50 2.00 1900 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 17 1905 ---- ---- 1.70A 1.70A 2.10 -.50 2.60 1910 ---- ---- 2.00A 2.00A 2.50 -.50 3.00 1915 3.00 3.00 2.30A 3.40B 2.90 -.60 101 3.50 100 100 1920 2.60 2.60 2.60 3.80B 3.50 -.60 1 4.10 3 4 1925 ---- ---- 3.20A 3.20A 4.20 -.50 4.70 1930 4.60 5.50B 3.80A 5.20B 5.00 -.40 2 5.40 3 8 1935 ---- 6.40B 4.50A 6.40B 5.90 -.30 6.20 1 1940 ---- 7.60B 5.20A 7.60B 7.00 -.20 7.20 11 1945 ---- 8.70B 6.00A 8.70B 8.30 +.10 8.20 1950 9.00 10.10B 7.00A 10.10B 9.70 +.30 2 9.40 8 9 1955 ---- 11.70B 8.10A 11.70B 11.30 +.60 10.70 1960 ---- 13.50B 9.30A 13.50B 13.00 +.80 12.20 2 1965 ---- 15.50B 10.70A 15.50B 14.90 +1.10 13.80 1970 ---- 17.60B 12.20A 17.60B 17.00 +1.40 15.60 3 1975 ---- 19.90B 13.90A 19.90B 19.30 +1.80 17.50 3 1980 ---- 22.40B 15.80A 22.40B 21.70 +2.20 19.50 17 17 1985 ---- 25.00B 17.80A 25.00B 24.30 +2.50 21.80 1990 ---- 27.90B 20.00A 27.90B 27.10 +2.90 24.20 1995 ---- 30.80B 22.30A 30.80B 30.00 +3.30 26.70 2000 ---- 34.00B 24.80A 34.00B 33.10 +3.70 29.40 5 2005 ---- 37.30B 27.50A 37.30B 36.30 +4.10 32.20 2010 ---- 40.70B 30.30A 40.70B 39.70 +4.50 35.20 2015 ---- 44.20B 33.20A 44.20B 43.20 +4.90 38.30 2020 ---- 47.90B 36.30A 47.90B 46.90 +5.30 41.60 2025 ---- 51.70B 39.50A 51.70B 50.60 +5.60 45.00 2030 ---- 55.60B 42.90A 55.60B 54.50 +6.10 48.40 2035 ---- 59.60B 46.30A 59.60B 58.40 +6.30 52.10 2040 ---- 63.70B 49.90A 63.70B 62.50 +6.70 55.80 2045 ---- 67.90B 53.60A 67.90B 66.60 +7.00 59.60 2050 ---- 72.10B 57.50A 72.10B 70.90 +7.40 63.50 2055 ---- 76.50B 61.40A 76.50B 75.20 +7.70 67.50 2060 ---- 80.90B 65.40A 80.90B 79.50 +7.90 71.60 2065 ---- 85.40B 69.50A 85.40B 84.00 +8.20 75.80 2070 ---- 89.90B 73.60A 89.90B 88.40 +8.40 80.00 2075 ---- 94.50B 77.90A 94.50B 93.00 +8.60 84.40 2080 ---- 99.10B 82.20A 99.10B 97.60 +8.90 88.70 2085 ---- 103.70B 86.60A 103.70B 102.20 +9.10 93.10 2090 ---- 108.40B 91.00A 108.40B 106.90 +9.30 97.60 2095 ---- 113.10B 95.50A 113.10B 111.60 +9.40 102.20 2100 ---- 117.90B 100.00A 117.90B 116.30 +9.60 106.70 2105 ---- 122.70B 104.60A 122.70B 121.10 +9.80 111.30 2110 ---- 127.50B 109.20A 127.50B 125.90 +9.90 116.00 2115 ---- 132.30B 113.80A 132.30B 130.70 +10.00 120.70 2120 ---- 137.10B 118.50A 137.10B 135.50 +10.10 125.40 2125 ---- 142.00B 123.20A 142.00B 140.40 +10.30 130.10 2130 ---- 146.10B 128.00A 146.00B 145.20 +10.30 134.90 2135 ---- 150.90B 132.70A 150.90B 150.10 +10.40 139.70 2140 ---- 155.80B 137.50A 155.80B 155.00 +10.50 144.50 2145 ---- 160.70B 142.30A 160.70B 159.90 +10.60 149.30 2150 ---- 166.40B 147.10A 166.40B 164.80 +10.70 154.10 2155 ---- 170.60B 152.00A 170.50B 169.70 +10.70 159.00 2160 ---- 175.50B 156.80A 175.50B 174.60 +10.70 163.90 2165 ---- 180.40B 163.60A 180.40B 179.60 +10.90 168.70 2170 ---- 185.30B 168.60A 185.30B 184.50 +10.90 173.60 2175 ---- 191.10B 171.40A 191.10B 189.50 +11.00 178.50 2180 ---- 195.20B 178.40A 195.20B 194.40 +11.00 183.40 2185 ---- 200.20B 183.50A 200.20B 199.30 +11.00 188.30 2190 ---- 205.10B 188.40A 205.10B 204.30 +11.00 193.30 2195 ---- 210.10B 193.30A 210.10B 209.30 +11.10 198.20 2200 ---- 215.90B 196.00A 215.90B 214.20 +11.10 203.10 2205 ---- 220.00B 202.90A 220.00B 219.20 +11.10 208.10 2210 ---- 225.00B 208.10A 225.00B 224.20 +11.20 213.00 2215 ---- 229.90B 213.10A 229.90B 229.10 +11.20 217.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 137 193 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 237.80B 220.60A 220.60A 221.20 -11.50 232.70 1770 ---- 233.10B 215.60A 215.60A 216.20 -11.50 227.70 1775 ---- 228.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 222.70B 205.60A 205.60A 206.20 -11.60 217.80 1785 ---- 217.70B 200.60A 200.60A 201.20 -11.60 212.80 1790 ---- 213.10B 195.60A 195.60A 196.20 -11.60 207.80 1795 ---- 208.10B 190.70A 190.70A 191.20 -11.60 202.80 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.70 197.90 1805 ---- 198.00B 180.70A 180.70A 181.30 -11.60 192.90 1810 ---- 193.10B 175.70A 175.70A 176.30 -11.60 187.90 1815 ---- 187.80B 170.70A 170.70A 171.30 -11.60 182.90 1820 ---- 183.00B 165.80A 165.80A 166.30 -11.70 178.00 1825 ---- 180.10B 159.80A 159.80A 161.30 -11.70 173.00 1830 ---- 173.10B 155.70A 155.70A 156.40 -11.70 168.10 1835 ---- 168.10B 150.70A 150.70A 151.40 -11.70 163.10 1840 ---- 163.00B 145.80A 145.80A 146.40 -11.80 158.20 1845 ---- 158.30B 140.80A 140.80A 141.50 -11.70 153.20 1850 ---- 155.30B 135.00A 135.00A 136.50 -11.80 148.30 1855 ---- 148.40B 131.00A 131.00A 131.60 -11.80 143.40 1860 ---- 143.50B 126.00A 126.00A 126.70 -11.80 138.50 1865 ---- 138.30B 121.20A 121.20A 121.80 -11.90 133.70 1870 ---- 133.40B 116.30A 116.30A 116.90 -11.90 128.80 1875 ---- 130.70B 110.60A 110.60A 112.00 -12.00 124.00 1880 ---- 124.00B 105.80A 105.80A 107.20 -12.00 119.20 1885 ---- 119.10B 101.00A 101.00A 102.40 -12.00 114.40 1890 ---- 114.00B 96.30A 96.30A 97.70 -12.00 109.70 1895 ---- 109.40B 91.60A 91.60A 93.00 -12.00 105.00 1900 ---- 106.50B 87.00A 87.00A 88.30 -12.10 100.40 1905 ---- 99.80B 82.50A 82.50A 83.70 -12.10 95.80 1910 ---- 95.20B 78.00A 78.00A 79.20 -12.10 91.30 1915 ---- 90.80B 73.60A 73.60A 74.80 -12.00 86.80 1920 ---- 88.10B 69.40A 69.40A 70.50 -12.00 82.50 1925 ---- 83.60B 65.20A 65.20A 66.30 -11.90 78.20 1930 ---- 79.20B 61.20A 61.20A 62.20 -11.80 74.00 1935 ---- 74.90B 57.30A 57.30A 58.30 -11.60 69.90 1940 ---- 70.80B 53.50A 53.50A 54.50 -11.40 65.90 1945 ---- 66.70B 49.90A 49.90A 50.80 -11.30 62.10 1 1950 ---- 62.80B 46.40A 46.40A 47.30 -11.00 58.30 1 1955 ---- 59.00B 43.20A 43.20A 44.00 -10.80 54.80 1960 ---- 55.30B 40.00A 40.00A 40.80 -10.50 51.30 1965 ---- 51.80B 37.10A 51.80B 37.80 -10.20 48.00 1970 ---- 48.50B 34.30A 48.50B 35.00 -9.90 44.90 1 1975 ---- 45.20B 31.70A 31.70A 32.30 -9.60 41.90 2 4 1980 ---- 42.20B 29.20A 29.20A 29.80 -9.20 39.00 1 1985 ---- 39.30B 26.80A 26.80A 27.50 -8.80 36.30 1990 25.10 36.50B 24.50A 26.80B 25.20 -8.60 1 33.80 1 1995 ---- 33.90B 22.50A 22.50A 23.20 -8.20 31.40 1 1 2000 ---- 31.50B 20.70A 20.70A 21.20 -7.90 29.10 2005 20.90 29.10B 18.90A 21.10B 19.50 -7.50 1 27.00 1 2 2010 17.70 27.00B 17.30A 19.00B 17.80 -7.10 3 24.90 2015 ---- 24.90B 15.80A 15.80A 16.30 -6.70 23.00 2020 ---- 23.00B 14.50A 14.50A 14.90 -6.40 21.30 2025 ---- 21.20B 13.20A 13.20A 13.60 -6.00 19.60 2030 ---- 19.50B 12.00A 12.00A 12.40 -5.70 18.10 18 2035 ---- 18.00B 11.00A 11.00A 11.30 -5.30 16.60 2 1 2040 ---- 16.50B 10.00A 10.00A 10.30 -5.00 15.30 2045 ---- 15.10B 9.20A 15.10B 9.40 -4.70 14.10 2050 ---- 13.90B 8.40A 13.90B 8.50 -4.50 13.00 1 2055 ---- 12.70B 7.70A 12.70B 7.80 -4.10 11.90 2060 ---- 11.70B 7.00A 11.70B 7.10 -3.90 11.00 30 2065 ---- 10.70B 6.40A 10.70B 6.50 -3.60 10.10 2070 ---- 9.90B 5.90A 9.90B 5.90 -3.40 9.30 2075 ---- 9.10B 5.40A 9.10B 5.40 -3.20 8.60 2 2080 ---- 8.40B 4.90A 8.40B 4.90 -3.00 7.90 1 2085 ---- 7.70B 4.50A 7.70B 4.50 -2.80 7.30 29 2090 ---- 7.10B 4.20A 7.10B 4.10 -2.60 6.70 2095 ---- 6.60B 3.80A 6.60B 3.80 -2.40 6.20 2100 ---- 6.10B 3.60A 6.10B 3.50 -2.20 5.70 5 2105 ---- 5.60B 3.30A 5.60B 3.20 -2.10 5.30 2110 ---- 5.20B 3.00A 5.20B 2.90 -2.00 4.90 2 2115 ---- 4.80B 2.80A 4.80B 2.70 -1.80 4.50 2120 ---- 4.40B 2.60A 4.40B 2.50 -1.70 4.20 1 2125 ---- 4.10B 2.40A 4.10B 2.30 -1.60 3.90 2130 ---- 3.80B 2.30A 3.80B 2.20 -1.40 3.60 2135 ---- 3.50B 2.10A 3.50B 2.00 -1.30 3.30 2140 ---- 3.30B 2.00A 3.30B 1.90 -1.20 3.10 2145 ---- 3.00B 1.90A 3.00B 1.70 -1.20 2.90 2150 ---- 2.90B 1.70A 2.90B 1.60 -1.10 2.70 2155 ---- 2.60B 1.60A 2.60B 1.50 -1.00 2.50 2160 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 2165 ---- 2.30B 1.40A 2.30B 1.30 -.90 2.20 2170 ---- 2.20B 1.40A 2.20B 1.30 -.80 2.10 2175 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 2180 ---- 1.90B 1.20A 1.90B 1.10 -.70 1.80 2185 ---- 1.80B 1.20A 1.80B 1.10 -.60 1.70 2190 ---- 1.70B 1.10A 1.70B 1.00 -.60 1.60 2195 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2200 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 2205 ---- 1.40B 1.00A 1.40B .80 -.50 1.30 2210 ---- ---- .90A .90A .80 -.50 1.30 2215 ---- ---- .90A .90A .80 -.40 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 102 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.20 .30 1775 ---- ---- ---- ---- .10 -.20 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- .30A .30A .20 -.20 .40 1800 ---- ---- .30A .30A .20 -.20 .40 1805 ---- ---- .30A .30A .20 -.20 .40 1810 ---- ---- ---- ---- .20 -.20 .40 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .30 -.20 .50 1825 ---- ---- .40A .40A .30 -.30 .60 1830 ---- ---- .40A .40A .30 -.30 .60 1835 ---- ---- .50A .50A .40 -.30 .70 1840 ---- ---- .50A .50A .40 -.30 .70 1845 ---- ---- .50A .50A .50 -.30 .80 1850 ---- ---- .60A .60A .50 -.40 .90 1855 ---- ---- .60A .60A .60 -.30 .90 1860 ---- ---- .70A .70A .70 -.40 1.10 1865 ---- ---- .80A .80A .80 -.40 1.20 1870 ---- ---- .80A .80A .90 -.40 1.30 1875 ---- ---- .90A .90A 1.00 -.50 1.50 4 1880 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1885 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 1890 ---- ---- 1.40A 1.40A 1.60 -.60 2.20 2 1895 ---- ---- 1.60A 1.60A 1.90 -.60 2.50 1900 ---- ---- 1.90A 1.90A 2.30 -.60 2.90 1905 ---- ---- 2.20A 2.20A 2.70 -.60 3.30 1910 ---- ---- 2.50A 2.50A 3.20 -.60 3.80 1915 ---- ---- 3.00A 3.00A 3.70 -.60 4.30 2 1 1920 ---- ---- 3.50A 3.50A 4.40 -.50 4.90 1925 ---- 5.70B 4.00A 4.00A 5.20 -.40 5.60 4 1930 ---- 6.60B 4.70A 6.60B 6.10 -.30 6.40 1935 ---- 7.70B 5.40A 7.70B 7.20 -.10 7.30 1940 ---- 8.90B 6.20A 8.90B 8.40 +.10 8.30 5 1945 ---- 10.20B 7.20A 10.20B 9.70 +.20 9.50 1950 ---- 11.70B 8.20A 11.70B 11.20 +.50 10.70 1 1955 ---- 13.40B 9.50A 13.40B 12.90 +.70 12.20 5 1960 ---- 15.30B 10.80A 15.30B 14.70 +1.00 13.70 5 1965 ---- 17.30B 12.30A 17.30B 16.70 +1.30 15.40 1970 ---- 19.50B 14.00A 19.50B 18.80 +1.60 17.20 6 1975 ---- 21.90B 15.70A 21.90B 21.20 +2.00 19.20 2 7 1980 ---- 24.40B 17.60A 24.40B 23.60 +2.20 21.40 500 1985 ---- 27.10B 19.70A 27.10B 26.30 +2.60 23.70 1990 26.20 29.90B 21.90A 29.90B 29.00 +2.90 1 26.10 11 11 1995 ---- 32.90B 24.30A 32.90B 32.00 +3.30 28.70 6 2000 29.90 36.00B 26.80A 36.00B 35.00 +3.60 1 31.40 1 1 2005 ---- 39.20B 29.50A 39.20B 38.20 +4.00 34.20 2010 ---- 42.60B 32.30A 42.60B 41.60 +4.40 37.20 2015 ---- 46.10B 35.20A 46.10B 45.00 +4.70 40.30 8 2020 ---- 49.70B 38.30A 49.70B 48.60 +5.10 43.50 2025 ---- 53.40B 41.50A 53.40B 52.30 +5.40 46.90 2030 ---- 57.30B 44.80A 44.80A 56.10 +5.80 50.30 2035 ---- 61.20B 48.20A 48.20A 60.00 +6.10 53.90 2040 ---- 65.20B 51.80A 51.80A 64.00 +6.50 57.50 1 2045 ---- 69.30B 55.40A 69.30B 68.10 +6.80 61.30 2050 ---- 73.50B 59.20A 73.50B 72.20 +7.00 65.20 2055 ---- 77.80B 63.00A 77.80B 76.40 +7.30 69.10 2060 ---- 82.10B 66.90A 82.10B 80.80 +7.70 73.10 2065 ---- 86.50B 71.00A 86.50B 85.10 +7.80 77.30 2070 ---- 90.90B 75.10A 90.90B 89.50 +8.10 81.40 2075 ---- 95.40B 79.20A 95.40B 94.00 +8.30 85.70 2080 ---- 100.00B 83.50A 100.00B 98.60 +8.60 90.00 2085 ---- 104.60B 87.80A 104.60B 103.10 +8.70 94.40 2090 ---- 109.20B 92.10A 109.20B 107.70 +8.90 98.80 2095 ---- 113.90B 96.60A 113.90B 112.40 +9.10 103.30 2100 ---- 118.60B 101.00A 118.60B 117.10 +9.30 107.80 2105 ---- 123.30B 105.60A 123.30B 121.80 +9.40 112.40 2110 ---- 128.10B 110.10A 128.10B 126.50 +9.60 116.90 2115 ---- 132.90B 114.70A 132.90B 131.30 +9.70 121.60 2120 ---- 137.60B 119.30A 137.60B 136.10 +9.90 126.20 2125 ---- 142.50B 124.00A 142.50B 140.90 +10.00 130.90 2130 ---- 147.30B 130.40A 147.30B 145.70 +10.10 135.60 2135 ---- 152.10B 135.50A 152.10B 150.50 +10.10 140.40 2140 ---- 157.00B 139.90A 157.00B 155.40 +10.30 145.10 2145 ---- 161.10B 144.70A 161.10B 160.30 +10.40 149.90 2150 ---- 166.80B 147.60A 166.80B 165.20 +10.50 154.70 2155 ---- 170.90B 154.40A 170.90B 170.00 +10.50 159.50 2160 ---- 175.80B 159.20A 175.80B 174.90 +10.50 164.40 2165 ---- 180.70B 164.00A 180.70B 179.90 +10.70 169.20 2170 ---- 185.60B 168.90A 185.60B 184.80 +10.70 174.10 2175 ---- 191.30B 171.80A 191.30B 189.70 +10.80 178.90 2180 ---- 195.50B 178.90A 195.40B 194.60 +10.80 183.80 2185 ---- 200.40B 183.80A 200.40B 199.60 +10.90 188.70 2190 ---- 205.30B 188.70A 205.30B 204.50 +10.90 193.60 2195 ---- 210.30B 193.60A 210.30B 209.40 +10.90 198.50 2200 ---- 216.00B 196.20A 216.00B 214.40 +11.00 203.40 2205 ---- 220.20B 203.20A 220.20B 219.30 +11.00 208.30 2210 ---- 225.10B 208.10A 225.10B 224.30 +11.10 213.20 2215 ---- 230.10B 213.10A 230.10B 229.30 +11.10 218.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 567 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 233.10B 215.70A 215.70A 216.20 -11.50 227.70 1775 ---- 230.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 222.70B 205.70A 205.70A 206.20 -11.60 217.80 1785 ---- 217.70B 200.80A 200.80A 201.20 -11.60 212.80 1790 ---- 213.10B 195.80A 195.80A 196.20 -11.60 207.80 1795 ---- 208.00B 190.80A 190.80A 191.20 -11.70 202.90 1800 ---- 205.10B 184.70A 184.70A 186.30 -11.60 197.90 1805 ---- 198.00B 180.80A 180.80A 181.30 -11.60 192.90 1810 ---- 193.20B 175.90A 175.90A 176.30 -11.70 188.00 1815 ---- 187.90B 170.90A 170.90A 171.30 -11.70 183.00 1820 ---- 183.10B 165.90A 165.90A 166.40 -11.70 178.10 1825 ---- 180.20B 159.90A 159.90A 161.40 -11.80 173.20 1830 ---- 173.00B 156.00A 156.00A 156.50 -11.70 168.20 1835 ---- 168.00B 151.10A 151.10A 151.50 -11.80 163.30 1840 ---- 163.30B 146.20A 146.20A 146.60 -11.80 158.40 1845 ---- 158.40B 141.20A 141.20A 141.60 -11.90 153.50 1850 ---- 155.40B 135.30A 135.30A 136.70 -11.90 148.60 1855 ---- 148.30B 131.40A 131.40A 131.80 -12.00 143.80 1860 ---- 143.60B 126.60A 126.60A 127.00 -11.90 138.90 1865 ---- 138.80B 121.80A 121.80A 122.10 -12.00 134.10 1870 ---- 134.00B 117.00A 117.00A 117.30 -12.00 129.30 1875 ---- 131.00B 111.10A 111.10A 112.50 -12.00 124.50 1880 ---- 124.20B 107.50A 107.50A 107.80 -12.00 119.80 1885 ---- 119.50B 102.80A 102.80A 103.10 -12.00 115.10 1890 ---- 114.70B 98.10A 98.10A 98.50 -12.00 110.50 1895 ---- 110.00B 94.20A 94.20A 93.90 -12.00 105.90 1900 ---- 107.20B 88.10A 88.10A 89.30 -12.00 101.30 1905 ---- 100.90B 83.70A 83.70A 84.90 -12.00 96.90 1910 ---- 98.00B 79.40A 79.40A 80.50 -12.00 92.50 1915 ---- 93.60B 75.10A 75.10A 76.20 -11.90 88.10 1920 ---- 89.10B 71.00A 71.00A 72.00 -11.90 83.90 1925 ---- 84.80B 67.00A 67.00A 68.00 -11.80 79.80 1930 ---- 80.60B 63.10A 63.10A 64.10 -11.60 75.70 1935 ---- 76.40B 59.40A 59.40A 60.30 -11.50 71.80 1940 ---- 72.40B 55.70A 72.40B 56.60 -11.40 68.00 1945 ---- 68.50B 52.30A 68.50B 53.10 -11.10 64.20 1950 ---- 64.70B 49.00A 49.00A 49.70 -11.00 60.70 1955 ---- 61.00B 45.80A 61.00B 46.50 -10.70 57.20 1960 ---- 57.50B 42.80A 57.50B 43.50 -10.40 53.90 1965 ---- 54.10B 39.90A 54.10B 40.60 -10.10 50.70 1970 ---- 50.90B 37.20A 37.20A 37.80 -9.90 47.70 1975 ---- 47.80B 34.60A 34.60A 35.20 -9.60 44.80 1980 33.00 44.80B 32.10A 32.10A 32.70 -9.40 1 42.10 1 1 1985 ---- 42.00B 29.80A 29.80A 30.40 -9.00 39.40 1990 ---- 39.30B 27.60A 27.60A 28.20 -8.70 36.90 1 1995 ---- 36.70B 25.60A 25.60A 26.10 -8.40 34.50 8 8 2000 31.30 34.30B 23.70A 23.70A 24.20 -8.10 10 32.30 2005 ---- 32.00B 21.90A 21.90A 22.40 -7.70 30.10 2010 ---- 29.80B 20.20A 20.20A 20.70 -7.30 28.00 8 8 2015 ---- 27.70B 18.70A 18.70A 19.10 -7.00 26.10 2020 ---- 25.80B 17.20A 17.20A 17.60 -6.70 24.30 2025 ---- 24.00B 15.90A 15.90A 16.30 -6.30 22.60 2030 ---- 22.20B 14.70A 14.70A 15.00 -6.00 21.00 2035 ---- 20.60B 13.50A 13.50A 13.80 -5.70 19.50 2040 ---- 19.10B 12.50A 12.50A 12.70 -5.30 18.00 2045 ---- 17.70B 11.50A 17.60B 11.70 -5.00 16.70 2050 ---- 16.40B 10.60A 16.30B 10.80 -4.70 15.50 2055 ---- 15.20B 9.80A 15.10B 9.90 -4.50 14.40 2060 ---- 14.10B 9.00A 14.10B 9.10 -4.30 13.40 2065 ---- 13.00B 8.30A 13.00B 8.40 -4.00 12.40 2070 ---- 12.10B 7.70A 12.10B 7.70 -3.80 11.50 2075 ---- 11.20B 7.10A 11.20B 7.10 -3.60 10.70 2080 ---- 10.40B 6.60A 10.40B 6.50 -3.40 1 9.90 2085 ---- 9.70B 6.10A 9.70B 6.00 -3.20 9.20 2090 ---- 9.00B 5.60A 9.00B 5.60 -2.90 8.50 2095 ---- 8.40B 5.20A 8.40B 5.20 -2.70 7.90 2100 ---- 7.80B 4.90A 7.80B 4.80 -2.50 7.30 2105 ---- 7.20B 4.50A 7.20B 4.40 -2.40 6.80 2110 ---- 6.70B 4.20A 6.70B 4.10 -2.20 6.30 2115 ---- 6.30B 3.90A 6.30B 3.80 -2.00 5.80 2120 ---- 5.90B 3.70A 5.90B 3.60 -1.80 5.40 2125 ---- 5.50B 3.40A 5.50B 3.30 -1.80 5.10 2130 ---- 5.10B 3.20A 5.10B 3.10 -1.60 4.70 2135 ---- 4.70B 3.00A 4.70B 2.90 -1.50 4.40 2140 ---- 4.40B 2.80A 4.40B 2.70 -1.50 4.20 2145 ---- 4.10B 2.70A 4.10B 2.50 -1.40 3.90 2150 ---- 3.90B 2.50A 3.90B 2.40 -1.30 3.70 2155 ---- 3.60B 2.40A 3.60B 2.20 -1.20 3.40 2160 ---- 3.40B 2.20A 3.40B 2.10 -1.10 3.20 2165 ---- ---- 2.10A 2.10A 1.90 -1.20 3.10 2170 ---- ---- 2.00A 2.00A 1.80 -1.10 2.90 2175 ---- 2.80B 1.90A 2.80B 1.70 -1.00 2.70 2180 ---- ---- 1.80A 1.80A 1.60 -1.00 2.60 2185 ---- ---- 1.70A 1.70A 1.50 -.90 2.40 2190 ---- ---- 1.60A 1.60A 1.40 -.90 2.30 2195 ---- ---- ---- 1.50A 1.30 ---- ---- 2200 ---- ---- ---- 1.40A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 17 18 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.20 .40 1785 ---- ---- ---- ---- .20 -.20 .40 1790 ---- ---- ---- ---- .20 -.20 .40 1795 ---- ---- .40A .40A .30 -.20 .50 1800 ---- ---- .40A .40A .30 -.20 .50 1805 ---- ---- .40A .40A .30 -.30 .60 1810 ---- ---- .40A .40A .30 -.30 .60 1815 ---- ---- .50A .50A .40 -.20 .60 1820 ---- ---- .50A .50A .40 -.30 .70 1825 ---- ---- .50A .50A .50 -.30 .80 1830 ---- ---- .60A .60A .50 -.30 .80 1835 ---- ---- .60A .60A .60 -.30 .90 1840 ---- ---- .70A .70A .60 -.40 1.00 1845 ---- ---- .70A .70A .70 -.40 1.10 1850 ---- ---- .80A .80A .80 -.40 1.20 1855 ---- ---- .90A .90A .90 -.40 1.30 1860 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1865 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1870 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 1875 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 1880 ---- ---- 1.50A 1.50A 1.80 -.60 2.40 1885 ---- ---- 1.80A 1.80A 2.10 -.60 2.70 1890 ---- ---- 2.00A 2.00A 2.50 -.50 3.00 1895 ---- ---- 2.30A 2.30A 2.90 -.50 3.40 1900 ---- ---- 2.70A 2.70A 3.30 -.60 3.90 1905 ---- ---- 3.10A 3.10A 3.90 -.50 4.40 1910 ---- ---- 3.60A 3.60A 4.50 -.50 5.00 1915 ---- ---- 4.10A 4.10A 5.20 -.50 5.70 1920 ---- ---- 4.70A 4.70A 6.00 -.40 1 6.40 1925 ---- 7.40B 5.30A 5.30A 6.90 -.30 7.20 1930 ---- 8.40B 6.10A 6.10A 8.00 -.20 8.20 1935 ---- 9.70B 7.00A 9.60B 9.20 UNCH 9.20 1940 ---- 11.00B 8.00A 11.00B 10.50 +.10 10.40 1945 ---- 12.50B 9.10A 12.50B 12.00 +.30 11.70 1950 ---- 14.20B 10.30A 14.20B 13.60 +.50 13.10 1955 ---- 16.00B 11.60A 16.00B 15.40 +.80 14.60 1960 16.50 18.00B 13.10A 18.00B 17.30 +1.00 10 16.30 1965 ---- 20.10B 14.70A 20.10B 19.40 +1.30 18.10 2 1970 ---- 22.30B 16.40A 16.40A 21.70 +1.60 20.10 1975 ---- 24.70B 18.20A 18.20A 24.00 +1.80 22.20 1 1980 ---- 27.30B 20.30A 20.30A 26.50 +2.10 24.40 1985 ---- 30.00B 22.40A 22.40A 29.20 +2.40 26.80 4 8 1990 ---- 32.80B 24.70A 24.70A 32.00 +2.80 29.20 1995 ---- 35.80B 27.10A 27.10A 34.90 +3.10 31.80 2000 ---- 38.90B 29.70A 38.90B 38.00 +3.50 34.50 5 5 2005 ---- 42.10B 32.40A 32.40A 41.10 +3.70 37.40 2010 ---- 45.40B 35.20A 45.40B 44.40 +4.10 40.30 2015 ---- 48.80B 38.10A 48.80B 47.80 +4.40 43.40 2020 ---- 52.30B 41.20A 52.30B 51.30 +4.80 46.50 2025 ---- 56.00B 44.30A 56.00B 55.00 +5.20 49.80 2030 ---- 59.70B 47.60A 59.70B 58.70 +5.50 53.20 2035 ---- 63.60B 51.00A 51.00A 62.50 +5.90 56.60 2040 ---- 67.50B 54.40A 54.40A 66.40 +6.20 60.20 2045 ---- 71.50B 58.00A 58.00A 70.40 +6.50 63.90 2050 ---- 75.60B 61.70A 61.70A 74.40 +6.70 67.70 2055 ---- 79.70B 65.40A 65.40A 78.50 +6.90 71.60 2060 ---- 84.00B 69.30A 69.30A 82.70 +7.20 75.50 2065 ---- 88.30B 73.20A 88.30B 87.00 +7.50 79.50 2070 ---- 92.60B 77.30A 77.30A 91.30 +7.70 83.60 2075 ---- 97.00B 81.30A 81.30A 95.70 +7.90 87.80 2080 ---- 101.50B 85.50A 85.50A 100.10 +8.10 92.00 2085 ---- 106.00B 89.70A 89.70A 104.60 +8.40 96.20 2090 ---- 110.50B 94.00A 110.50B 109.10 +8.50 100.60 2095 ---- 115.10B 98.30A 115.10B 113.70 +8.80 104.90 2100 ---- 119.80B 102.70A 119.80B 118.30 +9.00 109.30 2105 ---- 124.40B 107.10A 107.10A 123.00 +9.20 113.80 2110 ---- 128.10B 111.60A 128.10B 127.60 +9.30 118.30 2115 ---- 132.50B 116.10A 116.10A 132.30 +9.40 122.90 2120 ---- 136.90B 120.70A 120.70A 137.10 +9.70 127.40 2125 ---- 143.30B 125.20A 143.30B 141.80 +9.70 132.10 2130 ---- 146.40B 129.90A 129.90A 146.60 +9.90 136.70 2135 ---- 151.20B 134.50A 134.50A 151.40 +10.00 141.40 2140 ---- 156.00B 141.00A 156.00B 156.20 +10.10 146.10 2145 ---- 160.80B 145.70A 145.70A 161.00 +10.10 150.90 2150 ---- 167.40B 148.60A 167.40B 165.80 +10.20 155.60 2155 ---- 171.20B 155.30A 170.80B 170.70 +10.30 160.40 2160 ---- 176.10B 160.10A 160.10A 175.50 +10.30 165.20 2165 ---- 181.00B 164.90A 164.90A 180.40 +10.40 170.00 2170 ---- 185.80B 169.70A 185.40B 185.20 +10.40 174.80 2175 ---- 191.80B 172.50A 172.50A 190.10 +10.50 179.60 2180 ---- 195.60B 179.30A 179.30A 195.00 +10.50 184.50 2185 ---- 200.60B 184.30A 200.20B 199.90 +10.60 189.30 2190 ---- 205.50B 189.10A 189.10A 204.80 +10.60 194.20 2195 ---- ---- ---- 193.90A 209.70 ---- ---- 2200 ---- ---- ---- 196.80A 214.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 14 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 217.70B 201.80A 217.70B 201.20 -11.60 212.80 1790 ---- 213.00B 196.70A 213.00B 196.30 -11.60 207.90 1795 ---- 208.00B 191.90A 207.60B 191.30 -11.60 202.90 1800 ---- 205.10B 184.70A 205.10B 186.30 -11.60 197.90 1805 ---- 197.80B 181.90A 197.70B 181.30 -11.70 193.00 1810 ---- 193.00B 176.60A 192.80B 176.40 -11.70 188.10 1815 ---- 187.80B 172.00A 187.80B 171.40 -11.70 183.10 1820 ---- 182.90B 167.10A 182.90B 166.50 -11.70 178.20 1825 ---- 180.30B 160.00A 180.30B 161.50 -11.80 173.30 1830 ---- 173.20B 157.20A 173.20B 156.60 -11.70 168.30 1835 ---- 168.00B 152.30A 168.00B 151.70 -11.70 163.40 1840 ---- 163.10B 147.40A 162.50B 146.70 -11.90 158.60 1845 ---- 158.50B 142.50A 158.50B 141.80 -11.90 153.70 1850 ---- 155.60B 135.50A 155.60B 137.00 -11.80 148.80 1855 ---- 148.70B 132.70A 148.20B 132.10 -11.90 144.00 1860 ---- 143.70B 127.90A 143.20B 127.30 -11.80 139.10 1865 ---- 138.90B 123.10A 138.40B 122.50 -11.90 134.40 1870 ---- 133.80B 118.30A 133.80B 117.70 -11.90 129.60 1875 ---- 131.20B 111.60A 131.20B 113.00 -11.90 124.90 1880 ---- 124.50B 108.90A 124.00B 108.30 -11.90 120.20 1885 ---- 119.60B 104.20A 119.60B 103.60 -12.00 115.60 1890 ---- 114.80B 99.60A 114.40B 99.10 -11.90 111.00 1895 ---- 110.30B 93.30A 93.30A 94.50 -11.90 106.40 1900 ---- 107.70B 88.90A 107.70B 90.10 -11.90 102.00 1905 ---- 103.20B 84.60A 103.20B 85.70 -11.90 97.60 1910 ---- 98.70B 80.30A 98.70B 81.40 -11.90 93.30 1915 ---- 94.30B 76.20A 94.30B 77.20 -11.80 89.00 1920 ---- 89.90B 72.20A 89.90B 73.10 -11.80 84.90 1925 ---- 85.70B 68.20A 85.70B 69.20 -11.60 80.80 1930 ---- 81.50B 64.40A 81.50B 65.30 -11.50 76.80 1935 ---- 77.50B 60.80A 77.50B 61.70 -11.20 72.90 1940 ---- 73.60B 57.20A 73.60B 58.10 -11.10 69.20 1945 ---- 69.70B 53.80A 69.70B 54.70 -10.80 65.50 1950 ---- 66.00B 50.50A 66.00B 51.40 -10.60 62.00 1955 ---- 62.40B 47.40A 62.40B 48.20 -10.40 58.60 1960 ---- 59.00B 44.50A 59.00B 45.20 -10.10 55.30 1965 ---- 55.60B 41.60A 55.60B 42.40 -9.80 52.20 1970 ---- 52.40B 39.00A 52.40B 39.70 -9.50 49.20 1975 ---- 49.40B 36.40A 49.40B 37.10 -9.20 46.30 1980 ---- 46.50B 34.00A 34.00A 34.60 -9.00 43.60 1985 ---- 43.70B 31.60A 31.60A 32.30 -8.70 41.00 1990 ---- 41.00B 29.40A 29.40A 30.10 -8.50 38.60 1995 ---- 38.50B 27.40A 27.40A 28.00 -8.20 36.20 2000 32.60 36.10B 25.50A 25.50A 26.10 -7.90 11 34.00 2005 ---- 33.80B 23.70A 23.70A 24.20 -7.60 31.80 2010 ---- 31.60B 22.00A 22.00A 22.50 -7.30 29.80 10 10 2015 ---- 29.60B 20.40A 20.40A 20.90 -6.90 27.80 2020 ---- 27.60B 19.00A 19.00A 19.40 -6.60 26.00 2025 ---- 25.80B 17.60A 17.60A 18.00 -6.30 24.30 2030 ---- 24.00B 16.30A 16.30A 16.60 -6.00 22.60 2035 ---- 22.40B 15.10A 15.10A 15.40 -5.70 21.10 2040 ---- 20.80B 14.00A 14.00A 14.30 -5.30 19.60 2045 ---- 19.40B 13.00A 13.00A 13.20 -5.10 18.30 2050 ---- 18.00B 12.00A 18.00B 12.20 -4.80 17.00 4 4 2055 ---- 16.70B 11.10A 11.10A 11.30 -4.60 15.90 2060 ---- 15.50B 10.30A 15.50B 10.50 -4.30 14.80 2065 ---- 14.50B 9.60A 14.40B 9.70 -4.00 13.70 2070 11.60 13.50B 8.90A 8.90A 9.00 -3.80 1 12.80 2075 ---- 12.50B 8.20A 12.50B 8.30 -3.60 11.90 2080 ---- 11.70B 7.60A 11.60B 7.70 -3.40 1 11.10 4 4 2085 ---- 10.90B 7.10A 10.80B 7.10 -3.20 10.30 2090 ---- 10.20B 6.60A 10.00B 6.60 -3.00 9.60 2095 ---- 9.50B 6.20A 9.40B 6.10 -2.90 9.00 2100 ---- 8.80B 5.70A 8.80B 5.70 -2.70 8.40 2105 ---- 8.30B 5.40A 8.20B 5.30 -2.50 7.80 2110 ---- 7.70B 5.00A 7.70B 4.90 -2.40 7.30 2115 ---- 7.20B 4.70A 7.20B 4.60 -2.20 6.80 2120 ---- 6.70B 4.40A 6.70B 4.30 -2.10 6.40 2125 ---- 6.30B 4.10A 6.30B 4.00 -1.90 5.90 2130 ---- 5.90B 3.90A 5.90B 3.70 -1.90 5.60 2135 ---- 5.50B 3.60A 5.50B 3.50 -1.70 5.20 2140 ---- 5.20B 3.40A 5.20B 3.30 -1.60 4.90 2145 ---- 4.80B 3.20A 4.80B 3.00 -1.60 4.60 2150 ---- 4.50B 3.00A 4.50B 2.90 -1.40 4.30 2155 ---- 4.20B 2.90A 4.20B 2.70 -1.30 4.00 2160 ---- 4.00B 2.70A 4.00B 2.50 -1.30 3.80 2165 ---- 3.70B 2.60A 3.70B 2.40 -1.20 3.60 2170 ---- 3.50B 2.40A 3.50B 2.20 -1.10 3.30 2175 ---- 3.30B 2.30A 3.30B 2.10 -1.00 3.10 2180 ---- 3.10B 2.10A 3.10B 2.00 -1.00 3.00 2185 ---- 2.90B 2.00A 2.90B 1.90 -.90 2.80 2190 ---- ---- ---- 1.90A 1.70 ---- ---- 2195 ---- ---- ---- 1.80A 1.60 ---- ---- 2200 ---- ---- ---- 1.70A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 18 18 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- .40A .40A .30 -.20 .50 1795 ---- ---- .40A .40A .30 -.20 .50 13 13 1800 ---- ---- .50A .50A .40 -.20 1 .60 1805 ---- ---- .50A .50A .40 -.20 .60 1810 ---- ---- .50A .50A .40 -.30 .70 1815 ---- ---- .50A .50A .50 -.30 .80 1820 ---- ---- .60A .60A .50 -.30 .80 1825 ---- ---- .60A .60A .60 -.30 .90 1830 ---- ---- .70A .70A .70 -.30 1.00 1835 ---- ---- .70A .70A .70 -.40 1.10 1840 ---- ---- .80A .80A .80 -.40 1.20 1845 ---- ---- .90A .90A .90 -.40 1.30 1850 ---- ---- 1.00A 1.00A 1.00 -.40 1 1.40 1855 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1860 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1865 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 1870 ---- ---- 1.50A 1.50A 1.80 -.40 2.20 1875 ---- ---- 1.70A 1.70A 2.00 -.50 2.50 1880 ---- ---- 1.90A 1.90A 2.30 -.50 2.80 1885 ---- ---- 2.20A 2.20A 2.70 -.40 3.10 1890 ---- ---- 2.50A 2.50A 3.10 -.40 3.50 1895 ---- ---- 2.90A 2.90A 3.60 -.40 4.00 1900 ---- ---- 3.30A 3.30A 4.10 -.40 4.50 1905 ---- ---- 3.80A 3.80A 4.70 -.40 5.10 1910 ---- ---- 4.30A 4.30A 5.40 -.40 5.80 1915 ---- 6.60B 4.90A 4.90A 6.20 -.30 6.50 1920 ---- 7.50B 5.50A 5.50A 7.10 -.30 7.40 1925 ---- 8.60B 6.30A 6.30A 8.10 -.20 8.30 1930 ---- 9.80B 7.10A 7.10A 9.30 UNCH 1 9.30 1935 ---- 11.10B 8.10A 8.10A 10.60 +.20 10.40 1940 ---- 12.60B 9.20A 12.60B 12.00 +.40 11.60 1945 ---- 14.10B 10.30A 10.30A 13.60 +.60 13.00 1950 ---- 15.90B 11.60A 11.60A 15.30 +.90 10 14.40 1955 ---- 17.70B 13.00A 17.70B 17.10 +1.10 10 16.00 1960 ---- 19.70B 14.60A 19.70B 19.10 +1.40 17.70 1965 ---- 21.90B 16.20A 21.90B 21.20 +1.60 19.60 1970 ---- 24.20B 18.00A 24.20B 23.50 +1.90 21.60 1975 ---- 26.60B 19.90A 26.60B 25.90 +2.20 23.70 1980 ---- 29.20B 22.00A 22.00A 28.40 +2.40 26.00 1985 ---- 31.90B 24.20A 24.20A 31.10 +2.70 28.40 1990 ---- 34.70B 26.50A 26.50A 33.90 +3.00 30.90 1995 ---- 37.60B 28.90A 28.90A 36.80 +3.30 33.50 2000 ---- 40.70B 31.50A 40.70B 39.80 +3.60 36.20 2005 ---- 43.90B 34.20A 43.90B 43.00 +3.90 39.10 2010 ---- 47.20B 37.00A 47.20B 46.20 +4.20 42.00 2015 ---- 50.50B 40.00A 50.50B 49.60 +4.50 45.10 2020 ---- 54.00B 43.00A 43.00A 53.10 +4.90 48.20 2025 ---- 57.60B 46.10A 46.10A 56.70 +5.20 51.50 2030 ---- 61.30B 49.40A 49.40A 60.30 +5.50 54.80 2035 ---- 65.10B 52.70A 52.70A 64.10 +5.80 58.30 2040 ---- 69.00B 56.10A 56.10A 67.90 +6.10 61.80 2045 ---- 73.00B 59.70A 59.70A 71.80 +6.30 65.50 2050 ---- 77.00B 63.30A 63.30A 75.80 +6.60 69.20 2055 ---- 81.10B 67.00A 67.00A 79.90 +6.90 73.00 2060 ---- 85.20B 70.80A 70.80A 84.10 +7.20 76.90 2065 ---- 89.50B 74.70A 74.70A 88.30 +7.50 80.80 2070 ---- 93.80B 78.60A 78.60A 92.50 +7.60 84.90 2075 ---- 98.10B 82.70A 82.70A 96.90 +7.90 89.00 2080 ---- 102.50B 86.80A 86.80A 101.20 +8.10 93.10 2085 ---- 107.00B 91.00A 91.00A 105.70 +8.30 97.40 2090 ---- 111.50B 95.20A 95.20A 110.10 +8.40 101.70 2095 ---- 116.00B 99.50A 99.50A 114.60 +8.60 106.00 2100 ---- 120.60B 103.80A 103.80A 119.20 +8.80 110.40 2105 ---- 125.20B 108.20A 108.20A 123.80 +9.00 114.80 2110 ---- 129.90B 112.60A 112.60A 128.40 +9.10 119.30 2115 ---- 134.50B 117.10A 117.10A 133.10 +9.30 123.80 2120 ---- 137.80B 121.60A 121.60A 137.70 +9.40 128.30 2125 ---- 144.00B 126.10A 126.10A 142.40 +9.50 132.90 2130 ---- 146.90B 130.70A 130.70A 147.20 +9.70 137.50 2135 ---- 151.70B 135.30A 135.30A 151.90 +9.70 142.20 2140 ---- 156.40B 139.90A 139.90A 156.70 +9.90 146.80 2145 ---- 161.20B 144.60A 144.60A 161.50 +10.00 151.50 2150 ---- 167.90B 149.30A 149.30A 166.30 +10.10 156.20 2155 ---- 170.80B 155.90A 155.90A 171.10 +10.20 160.90 2160 ---- 175.60B 160.90A 160.90A 175.90 +10.20 165.70 2165 ---- 180.50B 165.80A 165.80A 180.80 +10.40 170.40 2170 ---- 185.40B 170.60A 170.60A 185.60 +10.40 175.20 2175 ---- 192.10B 173.00A 173.00A 190.50 +10.50 180.00 2180 ---- 195.10B 180.20A 180.20A 195.30 +10.50 184.80 2185 ---- 200.00B 185.00A 185.00A 200.20 +10.60 189.60 2190 ---- ---- ---- 189.80A 205.10 ---- ---- 2195 ---- ---- ---- 194.70A 210.00 ---- ---- 2200 ---- ---- ---- 197.20A 214.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 13 13 OG MAY23 Gold Option CALL 1000 ---- 1002.90B 985.40A 985.40A 986.20 -11.50 997.70 1025 ---- 977.80B 960.40A 960.40A 961.20 -11.50 972.70 1050 ---- 952.90B 935.30A 935.30A 936.20 -11.50 947.70 1075 ---- 927.80B 910.40A 910.40A 911.20 -11.50 922.70 1100 ---- 902.80B 885.30A 885.30A 886.20 -11.50 897.70 1125 ---- 877.80B 860.40A 860.40A 861.20 -11.50 872.70 1150 ---- 852.80B 835.30A 835.30A 836.20 -11.50 847.70 1175 ---- 827.80B 810.90A 810.90A 811.20 -11.50 822.70 3 1200 ---- 802.90B 785.30A 785.30A 786.20 -11.50 797.70 1225 ---- 777.90B 760.30A 760.30A 761.20 -11.50 772.70 1250 ---- 753.00B 735.30A 735.30A 736.20 -11.50 747.70 1275 ---- 727.60B 710.40A 710.40A 711.20 -11.50 722.70 1300 ---- 703.00B 685.30A 685.30A 686.20 -11.50 697.70 1325 ---- 678.00B 660.30A 660.30A 661.20 -11.50 672.70 1350 ---- 652.80B 635.30A 635.30A 636.20 -11.50 647.70 1375 ---- 627.90B 610.30A 610.30A 611.20 -11.50 622.70 1380 ---- 622.80B 605.30A 605.30A 606.20 -11.50 617.70 1390 ---- 612.80B 595.30A 595.30A 596.20 -11.50 607.70 1400 ---- 602.90B 585.30A 585.30A 586.20 -11.50 597.70 1410 ---- 592.90B 575.30A 575.30A 576.20 -11.50 587.70 1420 ---- 582.90B 565.30A 565.30A 566.20 -11.50 577.70 1425 ---- 578.00B 560.30A 560.30A 561.20 -11.50 572.70 1430 ---- 572.80B 555.30A 555.30A 556.20 -11.50 567.70 1440 ---- 562.80B 545.30A 545.30A 546.20 -11.50 557.70 1450 ---- 553.00B 535.30A 535.30A 536.20 -11.50 547.70 1460 ---- 542.80B 525.30A 525.30A 526.20 -11.50 537.70 1470 ---- 532.90B 515.30A 515.30A 516.20 -11.50 527.70 1475 ---- 528.00B 510.80A 510.80A 511.20 -11.50 522.70 1 1480 ---- 522.80B 505.30A 505.30A 506.20 -11.50 517.70 1485 ---- 517.90B 500.30A 500.30A 501.20 -11.50 512.70 1490 ---- 512.90B 495.80A 495.80A 496.20 -11.50 507.70 1 1495 ---- 507.90B 490.30A 490.30A 491.20 -11.50 502.70 1500 ---- 503.00B 485.30A 485.30A 486.20 -11.50 497.70 1505 ---- 497.80B 480.30A 480.30A 481.20 -11.50 492.70 1510 ---- 493.00B 475.30A 475.30A 476.20 -11.50 487.70 1515 ---- 487.80B 470.30A 470.30A 471.20 -11.50 482.70 1520 ---- 482.90B 465.30A 465.30A 466.20 -11.50 477.70 1525 ---- 478.00B 460.30A 460.30A 461.20 -11.50 472.70 1530 ---- 473.00B 455.30A 455.30A 456.20 -11.50 467.70 1535 ---- 467.90B 450.30A 450.30A 451.20 -11.50 462.70 1540 ---- 462.90B 445.30A 445.30A 446.20 -11.50 457.70 1545 ---- 457.90B 440.30A 440.30A 441.20 -11.50 452.70 1550 ---- 453.00B 435.30A 435.30A 436.20 -11.50 447.70 1555 ---- 448.00B 430.30A 430.30A 431.20 -11.50 442.70 1560 ---- 442.80B 425.30A 425.30A 426.20 -11.50 437.70 1565 ---- 438.00B 420.30A 420.30A 421.20 -11.50 432.70 1570 ---- 433.00B 415.80A 415.80A 416.20 -11.50 427.70 5 1575 ---- 427.70B 410.30A 410.30A 411.20 -11.50 422.70 1580 ---- 422.90B 405.30A 405.30A 406.20 -11.50 417.70 1585 ---- 418.00B 400.30A 400.30A 401.20 -11.50 412.70 1590 ---- 413.00B 395.30A 395.30A 396.20 -11.50 407.70 1595 ---- 407.80B 390.30A 390.30A 391.20 -11.50 402.70 1600 ---- 402.90B 385.30A 385.30A 386.20 -11.50 397.70 1 1605 ---- 398.00B 380.30A 380.30A 381.20 -11.50 392.70 1610 ---- 392.90B 375.30A 375.30A 376.20 -11.50 387.70 1615 ---- 388.00B 370.30A 370.30A 371.20 -11.50 382.70 1620 ---- 382.90B 365.30A 365.30A 366.20 -11.50 377.70 1625 ---- 377.70B 360.80A 360.80A 361.20 -11.50 372.70 1 1630 ---- 373.00B 355.30A 355.30A 356.20 -11.50 367.70 1635 ---- 367.90B 350.30A 350.30A 351.20 -11.50 362.70 1640 ---- 362.90B 345.30A 345.30A 346.20 -11.50 357.70 1645 ---- 357.90B 340.30A 340.30A 341.20 -11.50 352.70 1650 ---- 352.90B 335.30A 335.30A 336.20 -11.50 347.70 1655 ---- 348.00B 330.30A 330.30A 331.20 -11.50 342.70 1660 ---- 342.90B 325.30A 325.30A 326.20 -11.50 337.70 1665 ---- 337.90B 320.30A 320.30A 321.20 -11.50 332.70 1670 ---- 332.90B 315.30A 315.30A 316.20 -11.50 327.70 1675 ---- 328.00B 310.30A 310.30A 311.20 -11.50 322.70 1680 ---- 322.70B 305.80A 305.80A 306.20 -11.50 317.70 4 1685 ---- 317.90B 300.30A 300.30A 301.20 -11.50 312.70 1690 ---- 312.90B 295.80A 295.80A 296.20 -11.50 307.70 4 1695 ---- 307.90B 290.40A 290.40A 291.20 -11.50 302.70 1700 ---- 303.00B 285.30A 285.30A 286.20 -11.50 297.70 1705 ---- 298.00B 280.30A 280.30A 281.20 -11.50 292.70 1710 ---- 293.10B 275.30A 275.30A 276.20 -11.50 287.70 1715 ---- 288.00B 270.80A 270.80A 271.20 -11.50 282.70 1 1720 ---- 283.00B 265.80A 265.80A 266.20 -11.50 277.70 4 1725 ---- 277.80B 260.80A 260.80A 261.20 -11.50 272.70 2 1730 ---- 273.00B 255.80A 255.80A 256.20 -11.50 267.70 3 1735 ---- 268.00B 250.80A 250.80A 251.20 -11.50 262.70 1 1740 ---- 263.10B 245.80A 245.80A 246.20 -11.50 257.70 5 1745 ---- 257.70B 240.80A 240.80A 241.20 -11.50 252.70 1 1750 ---- 253.10B 235.30A 235.30A 236.20 -11.50 247.70 75 1755 ---- 247.90B 230.30A 230.30A 231.20 -11.50 242.70 1760 ---- 243.10B 225.80A 225.80A 226.20 -11.50 237.70 6 1765 ---- 237.90B 220.30A 220.30A 221.20 -11.50 232.70 1770 ---- 232.70B 215.80A 215.80A 216.20 -11.60 227.80 2 1775 ---- 230.00B 209.50A 209.50A 211.20 -11.60 222.80 328 1780 ---- 222.80B 205.80A 205.80A 206.20 -11.60 217.80 2 1785 ---- 218.10B 200.90A 200.90A 201.20 -11.60 212.80 8 1790 ---- 213.00B 195.90A 195.90A 196.20 -11.60 207.80 8 1795 ---- 207.80B 190.90A 190.90A 191.20 -11.70 202.90 7 1800 ---- 205.10B 184.70A 184.70A 186.30 -11.60 197.90 2 257 1805 ---- 198.20B 181.00A 181.00A 181.30 -11.60 192.90 2 1810 ---- 193.20B 175.90A 175.90A 176.30 -11.70 188.00 14 1815 ---- 188.10B 170.90A 170.90A 171.30 -11.80 183.10 24 1820 ---- 183.30B 166.00A 166.00A 166.40 -11.70 178.10 9 1825 ---- 180.20B 159.80A 159.80A 161.40 -11.80 173.20 403 1830 ---- 173.50B 156.10A 156.10A 156.50 -11.80 168.30 126 1835 ---- 168.40B 151.10A 151.10A 151.50 -11.90 163.40 212 1840 ---- 163.50B 146.20A 146.20A 146.60 -11.90 158.50 356 1845 ---- 158.60B 141.30A 141.30A 141.70 -11.90 153.60 55 1850 138.80 155.50B 135.30A 136.70A 136.80 -11.90 12 148.70 2 2411 1855 132.30 148.70B 130.80A 133.80B 131.90 -12.00 2 143.90 41 1860 ---- 143.80B 126.70A 126.70A 127.00 -12.00 139.00 565 1865 ---- 138.90B 121.90A 121.90A 122.20 -12.00 134.20 82 1870 ---- 134.20B 117.10A 117.10A 117.40 -12.10 129.50 450 1875 ---- 131.10B 111.30A 111.30A 112.60 -12.10 124.70 654 1880 ---- 124.50B 107.60A 107.60A 107.90 -12.10 120.00 630 1885 ---- 119.90B 103.00A 103.00A 103.20 -12.10 115.30 200 1890 ---- 115.10B 98.30A 98.30A 98.60 -12.10 110.70 464 1895 ---- 110.50B 92.90A 92.90A 94.10 -12.00 106.10 120 1900 102.00 107.40B 88.40A 89.80A 89.60 -12.00 14 101.60 7 1230 1905 ---- 101.30B 84.10A 84.10A 85.20 -12.00 97.20 2 83 1910 91.60 98.30B 79.80A 92.70B 80.90 -11.90 1 92.80 136 1915 80.00 93.90B 75.60A 75.60A 76.70 -11.80 1 88.50 123 1920 72.60 89.50B 71.20 75.50B 72.60 -11.70 17 84.30 1035 1925 ---- 85.20B 67.50A 67.50A 68.60 -11.60 80.20 49 1097 1930 ---- 81.10B 63.70A 63.70A 64.70 -11.50 76.20 555 1935 ---- 76.90B 60.00A 60.00A 60.90 -11.40 72.30 1 363 1940 ---- 72.90B 56.40A 56.40A 57.30 -11.30 68.60 414 1945 ---- 69.10B 53.00A 53.00A 53.80 -11.10 64.90 171 1950 57.90 65.40B 49.50 51.00A 50.50 -10.80 202 61.30 21 2282 1955 51.90 61.80B 46.50A 48.70B 47.30 -10.60 6 57.90 15 209 1960 45.10 58.30B 43.50A 43.50A 44.30 -10.30 5 54.60 50 263 1965 ---- 54.90B 40.70A 40.70A 41.40 -10.10 51.50 12 397 1970 49.70 51.70B 38.00A 38.00A 38.70 -9.70 2 48.40 72 339 1975 42.20 48.60B 35.40A 37.90B 36.10 -9.40 50 45.50 26 1106 1980 41.90 45.70B 32.90 34.10A 33.70 -9.10 1134 42.80 180 1329 1985 33.10 42.90B 30.70A 33.40B 31.40 -8.70 35 40.10 16 329 1990 38.20 40.20B 28.40A 28.40A 29.20 -8.40 63 37.60 130 3828 1995 33.00 37.70B 26.40A 26.40A 27.10 -8.20 174 35.30 161 694 2000 32.90 35.20B 24.50A 26.50B 25.20 -7.80 631 33.00 1526 6826 2005 29.60 32.90B 22.70A 22.70A 23.40 -7.50 12 30.90 16 289 2010 28.30 30.80B 21.00A 21.00A 21.60 -7.30 359 28.90 119 2295 2015 25.50 28.70B 19.50A 19.50A 20.00 -6.90 51 26.90 17 490 2020 25.20 26.80B 18.00A 18.60A 18.50 -6.60 703 25.10 46 1795 2025 22.20 25.00 16.60A 16.60A 17.10 -6.30 42 23.40 737 1471 2030 21.50 23.20B 15.40A 15.40A 15.80 -6.00 18 21.80 9 842 2035 19.80 21.60B 14.20A 14.20A 14.60 -5.70 27 20.30 73 504 2040 19.60 20.10B 13.10A 13.70 13.50 -5.40 41 18.90 47 231 2045 16.80 18.60B 12.10A 12.10A 12.50 -5.00 65 17.50 68 195 2050 17.00 17.30B 11.20A 11.60A 11.50 -4.80 511 16.30 868 5240 2055 14.00 16.00B 10.30A 10.30A 10.60 -4.50 3 15.10 145 370 2060 14.30 14.90B 9.50A 11.90B 9.80 -4.30 149 14.10 83 3794 2065 12.20 13.80B 8.80A 8.80A 9.00 -4.10 101 13.10 103 688 2070 10.70 12.90B 8.20A 8.40A 8.40 -3.70 19 12.10 3 542 2075 7.80 12.00B 7.60A 7.80 7.70 -3.60 21 11.30 77 1701 2080 9.20 11.10B 7.00A 8.70B 7.10 -3.40 57 10.50 12 473 2085 9.40 10.40B 6.50A 6.90B 6.60 -3.20 6 9.80 31 201 2090 9.30 9.70B 6.00A 6.00A 6.10 -3.00 6 9.10 41 1675 2095 7.80 9.00B 5.60A 8.70B 5.60 -2.90 11 8.50 17 339 2100 7.00 8.40B 5.20 5.20 5.20 -2.70 829 7.90 1549 4776 2105 6.70 7.80B 4.80A 4.80A 4.80 -2.50 5 7.30 9 227 2110 7.00 7.30B 4.40 4.70B 4.50 -2.30 278 6.80 32 1882 2115 6.50 6.80B 4.20A 4.20A 4.20 -2.20 3 6.40 11 356 2120 4.70 6.40B 3.90A 3.90A 3.90 -2.10 10 6.00 22 194 2125 5.80 6.00B 3.70A 3.70A 3.60 -2.00 505 5.60 149 652 2130 5.30 5.60B 3.40A 3.40A 3.40 -1.80 6 5.20 19 633 2135 3.20 5.20B 3.20 3.30B 3.10 -1.80 3 4.90 5 67 2140 ---- 4.90B 3.00A 4.90B 2.90 -1.70 4.60 50 541 2145 3.40 4.60B 2.80A 2.80A 2.70 -1.60 1 4.30 1 54 2150 4.20 4.50 2.70A 2.70A 2.60 -1.40 89 4.00 146 1915 2155 3.30 4.00B 2.50A 3.70B 2.40 -1.40 2 3.80 8 233 2160 3.60 3.70B 2.40A 2.40A 2.20 -1.30 43 3.50 66 193 2165 2.70 3.50B 2.20A 2.20A 2.10 -1.20 2 3.30 13 79 2170 2.70 3.30B 2.10A 2.10A 2.00 -1.10 23 3.10 15 169 2175 3.10 3.10 2.00A 2.00A 1.90 -1.00 7 2.90 28 174 2180 2.80 2.90B 1.90A 1.90A 1.80 -1.00 8 2.80 3 81 2185 2.00 2.70B 1.80A 1.80A 1.70 -.90 584 2.60 1 52 2190 ---- 2.60B 1.70A 2.60B 1.60 -.90 2.50 7 208 2195 1.90 2.40B 1.60A 1.60A 1.50 -.80 2 2.30 2 33 2200 1.90 2.30B 1.50A 1.50A 1.40 -.80 54 2.20 179 2177 2205 2.20 2.20 1.50A 1.50A 1.30 -.80 1 2.10 97 72 2210 ---- 2.10B 1.40A 2.10B 1.30 -.70 2.00 1 35 2215 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 18 2220 1.30 1.30 1.30 1.30 1.10 -.70 23 1.80 1 308 2225 ---- ---- 1.20A 1.20A 1.10 -.60 1 1.70 1 305 2230 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 188 2235 ---- 1.60B 1.10A 1.60B 1.00 -.50 1.50 44 2240 ---- 1.50B 1.00A 1.50B .90 -.50 13 1.40 12 190 2245 ---- ---- 1.00A 1.00A .90 -.50 1.40 11 2250 1.50 1.50 1.00A 1.00A .90 -.40 4 1.30 10 281 2255 ---- ---- .90A .90A .80 -.50 1.30 33 2260 ---- ---- .90A .90A .80 -.40 1.20 133 2265 ---- 1.20B .90A 1.20B .70 -.40 1.10 54 2270 ---- ---- .80A .80A .70 -.40 1.10 119 2275 .90 .90 .80A .80A .70 -.30 4 1.00 116 2280 .70 .70 .70 .70 .70 -.30 1 1.00 144 2290 .70 .70 .70 .70 .60 -.30 2 .90 40 2300 .90 .90 .60A .60A .60 -.20 37 .80 576 2310 .70 .70 .60A .60A .50 -.30 8 .80 200 2320 .70 .70 .50 .50 .50 -.20 3 .70 1 35 2325 ---- ---- .50A .50A .50 -.20 .70 36 2330 ---- ---- .50A .50A .50 -.20 .70 72 2340 .60 .60 .50A .50A .40 -.20 1 .60 43 2350 .60 .60 .40 .40 .40 -.20 6 .60 3 158 2360 ---- ---- .40A .40A .40 -.10 .50 8 2370 .50 .50 .40A .40A .40 -.10 16 .50 13 261 2375 .30 .30 .30 .30 .30 -.20 1 .50 157 2400 .30 .30 .30 .30 .30 -.10 37 .40 4 311 2425 ---- ---- .30A .30A .30 -.10 .40 137 2450 ---- ---- ---- ---- .20 -.10 .30 348 2475 ---- ---- ---- ---- .20 -.10 .30 41 2500 ---- ---- .20A .20A .20 -.10 .30 257 2525 ---- ---- ---- ---- .20 UNCH .20 190 2550 ---- ---- ---- ---- .10 -.10 .20 3 649 2600 ---- ---- ---- ---- .10 -.10 .20 2 345 2750 .10 .10 .10 .10 .10 UNCH 1 .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1002.50B 985.60A 985.60A 986.20 -11.50 997.70 1025 ---- 977.40B 961.30A 961.30A 961.20 -11.50 972.70 1050 ---- 952.80B 935.60A 935.60A 936.20 -11.50 947.70 1060 ---- 942.80B 926.20A 926.20A 926.20 -11.50 937.70 1070 ---- 932.70B 916.30A 916.30A 916.20 -11.50 927.70 1075 ---- 927.70B 911.20A 911.20A 911.20 -11.50 922.70 1080 ---- 922.70B 906.20A 906.20A 906.20 -11.50 917.70 1090 ---- 912.70B 896.20A 896.20A 896.20 -11.50 907.70 1100 ---- 902.80B 885.60A 885.60A 886.20 -11.50 897.70 1110 ---- 892.70B 876.20A 876.20A 876.20 -11.50 887.70 1120 ---- 882.70B 866.20A 866.20A 866.20 -11.50 877.70 1125 ---- 877.70B 861.20A 861.20A 861.20 -11.50 872.70 1130 ---- 872.80B 856.20A 856.20A 856.20 -11.50 867.70 1140 ---- 862.70B 846.20A 846.20A 846.20 -11.50 857.70 1150 ---- 852.70B 835.60A 835.60A 836.20 -11.50 847.70 1155 ---- 847.50B 831.20A 831.20A 831.20 -11.50 842.70 1160 ---- 842.50B 826.20A 826.20A 826.20 -11.50 837.70 1165 ---- 837.50B 821.20A 821.20A 821.20 -11.50 832.70 1170 ---- 832.50B 816.20A 816.20A 816.20 -11.50 827.70 1175 ---- 827.80B 811.20A 811.20A 811.20 -11.50 822.70 1180 ---- 822.80B 806.20A 806.20A 806.20 -11.50 817.70 1185 ---- 817.80B 801.20A 801.20A 801.20 -11.50 812.70 1190 ---- 812.50B 796.20A 796.20A 796.20 -11.50 807.70 1195 ---- 807.40B 791.20A 791.20A 791.20 -11.50 802.70 1200 ---- 802.90B 785.50A 785.50A 786.20 -11.50 797.70 1205 ---- 797.80B 781.20A 781.20A 781.20 -11.50 792.70 1210 ---- 792.50B 776.20A 776.20A 776.20 -11.50 787.70 1215 ---- 787.50B 771.20A 771.20A 771.20 -11.50 782.70 1220 ---- 782.80B 766.20A 766.20A 766.20 -11.50 777.70 1225 ---- 777.80B 761.20A 761.20A 761.20 -11.50 772.70 1230 ---- 772.50B 756.20A 756.20A 756.20 -11.50 767.70 1235 ---- 767.40B 751.20A 751.20A 751.20 -11.50 762.70 1240 ---- 762.80B 746.20A 746.20A 746.20 -11.50 757.70 1245 ---- 757.80B 741.20A 741.20A 741.20 -11.50 752.70 1250 ---- 752.80B 735.50A 735.50A 736.20 -11.50 747.70 1255 ---- 747.50B 731.20A 731.20A 731.20 -11.50 742.70 1260 ---- 742.80B 726.20A 726.20A 726.20 -11.50 737.70 1265 ---- 737.80B 721.20A 721.20A 721.20 -11.50 732.70 1270 ---- 732.50B 716.20A 716.20A 716.20 -11.50 727.70 1275 ---- 727.80B 711.20A 711.20A 711.20 -11.50 722.70 1280 ---- 722.80B 706.20A 706.20A 706.20 -11.50 717.70 1285 ---- 717.80B 701.20A 701.20A 701.20 -11.50 712.70 1290 ---- 712.50B 696.20A 696.20A 696.20 -11.50 707.70 1295 ---- 707.50B 691.20A 691.20A 691.20 -11.50 702.70 1300 ---- 702.80B 685.50A 685.50A 686.20 -11.50 697.70 1305 ---- 697.80B 681.20A 681.20A 681.20 -11.50 692.70 1310 ---- 692.50B 676.20A 676.20A 676.20 -11.50 687.70 1315 ---- 687.50B 671.20A 671.20A 671.20 -11.50 682.70 1320 ---- 682.80B 666.20A 666.20A 666.20 -11.50 677.70 1325 ---- 677.80B 661.20A 661.20A 661.20 -11.50 672.70 1330 ---- 672.80B 656.20A 656.20A 656.20 -11.50 667.70 1335 ---- 667.90B 651.20A 651.20A 651.20 -11.50 662.70 1340 ---- 662.80B 646.20A 646.20A 646.20 -11.50 657.70 1345 ---- 657.80B 641.20A 641.20A 641.20 -11.50 652.70 1350 ---- 652.80B 635.50A 635.50A 636.20 -11.50 647.70 1355 ---- 647.80B 631.20A 631.20A 631.20 -11.50 642.70 1360 ---- 642.80B 626.20A 626.20A 626.20 -11.50 637.70 1365 ---- 637.80B 621.20A 621.20A 621.20 -11.50 632.70 1370 ---- 632.80B 616.20A 616.20A 616.20 -11.50 627.70 1375 ---- 627.80B 611.10A 611.10A 611.20 -11.50 622.70 1380 ---- 622.90B 606.10A 606.10A 606.20 -11.50 617.70 1385 ---- 617.80B 601.20A 601.20A 601.20 -11.50 612.70 1390 ---- 612.60B 596.20A 596.20A 596.20 -11.50 607.70 1395 ---- 607.80B 591.20A 591.20A 591.20 -11.50 602.70 1400 ---- 602.80B 586.10A 586.10A 586.20 -11.50 597.70 227 1405 ---- 597.80B 581.10A 581.10A 581.20 -11.50 592.70 1410 ---- 592.90B 576.20A 576.20A 576.20 -11.50 587.70 1415 ---- 587.90B 571.10A 571.10A 571.20 -11.50 582.70 1420 ---- 582.90B 566.10A 566.10A 566.20 -11.50 577.70 1425 ---- 577.80B 561.10A 561.10A 561.20 -11.50 572.70 1430 ---- 572.80B 556.10A 556.10A 556.20 -11.50 567.70 1435 ---- 567.50B 551.10A 551.10A 551.20 -11.50 562.70 1440 ---- 562.90B 546.10A 546.10A 546.20 -11.50 557.70 1445 ---- 557.90B 541.10A 541.10A 541.20 -11.50 552.70 1450 ---- 552.80B 535.50A 535.50A 536.20 -11.50 547.70 1455 ---- 547.90B 531.10A 531.10A 531.20 -11.50 542.70 1460 ---- 542.90B 526.10A 526.10A 526.20 -11.50 537.70 1465 ---- 537.50B 521.10A 521.10A 521.20 -11.50 532.70 1470 ---- 532.80B 516.10A 516.10A 516.20 -11.50 527.70 1475 ---- 527.80B 511.10A 511.10A 511.20 -11.50 522.70 1480 ---- 522.60B 506.10A 506.10A 506.20 -11.50 517.70 1485 ---- 517.60B 501.10A 501.10A 501.20 -11.50 512.70 200 1490 ---- 512.60B 496.10A 496.10A 496.20 -11.50 507.70 1495 ---- 507.60B 491.10A 491.10A 491.20 -11.50 502.70 1500 497.00 502.90B 486.10A 500.50B 486.20 -11.50 1 497.70 660 1505 ---- 497.90B 481.10A 481.10A 481.20 -11.50 492.70 1510 ---- 492.80B 476.10A 476.10A 476.20 -11.50 487.70 1515 ---- 487.90B 471.10A 471.10A 471.20 -11.50 482.70 1520 ---- 482.50B 466.10A 466.10A 466.20 -11.50 477.70 1525 ---- 477.80B 461.10A 461.10A 461.20 -11.50 472.70 1530 ---- 472.50B 456.10A 456.10A 456.20 -11.50 467.70 1535 ---- 467.90B 451.10A 451.10A 451.20 -11.50 462.70 1540 ---- 462.90B 446.10A 446.10A 446.20 -11.50 457.70 1545 ---- 457.50B 441.10A 441.10A 441.20 -11.50 452.70 1550 ---- 452.60B 436.10A 436.10A 436.20 -11.50 447.70 21 1555 ---- 447.80B 431.10A 431.10A 431.20 -11.50 442.70 1560 ---- 442.90B 426.10A 426.10A 426.20 -11.50 437.70 1565 ---- 437.80B 421.10A 421.10A 421.20 -11.50 432.70 1570 ---- 432.60B 416.10A 416.10A 416.20 -11.50 427.70 1575 ---- 428.00B 411.10A 411.10A 411.20 -11.50 422.70 1580 ---- 422.80B 406.10A 406.10A 406.20 -11.50 417.70 1585 ---- 417.90B 401.10A 401.10A 401.20 -11.50 412.70 1590 ---- 412.80B 396.10A 396.10A 396.20 -11.50 407.70 1595 ---- 407.80B 391.10A 391.10A 391.20 -11.50 402.70 1600 ---- 402.60B 386.00A 386.00A 386.20 -11.50 397.70 54 1605 ---- 397.80B 381.10A 381.10A 381.20 -11.50 392.70 1610 ---- 392.80B 376.10A 376.10A 376.20 -11.50 387.70 1615 ---- 387.80B 371.10A 371.10A 371.20 -11.50 382.70 1620 ---- 382.90B 366.10A 366.10A 366.20 -11.50 377.70 1625 ---- 377.70B 361.10A 361.10A 361.20 -11.50 372.70 1 1630 ---- 372.90B 356.10A 356.10A 356.20 -11.50 367.70 1635 ---- 367.60B 351.10A 351.10A 351.20 -11.50 362.70 1640 ---- 362.90B 346.10A 346.10A 346.20 -11.50 357.70 1645 ---- 357.70B 341.10A 341.10A 341.20 -11.50 352.70 1650 ---- 352.90B 335.40A 335.40A 336.20 -11.50 347.70 1655 ---- 347.90B 331.10A 331.10A 331.20 -11.50 342.70 1660 ---- 343.00B 326.10A 326.10A 326.20 -11.50 337.70 36 1665 ---- 337.90B 321.10A 321.10A 321.20 -11.50 332.70 30 1670 ---- 333.00B 316.10A 316.10A 316.20 -11.50 327.70 90 1675 ---- 327.90B 311.10A 311.10A 311.20 -11.50 322.70 212 1680 ---- 322.70B 306.10A 306.10A 306.20 -11.50 317.70 3 1685 ---- 318.00B 301.10A 301.10A 301.20 -11.50 312.70 1 1690 ---- 312.90B 296.10A 296.10A 296.20 -11.50 307.70 1695 ---- 307.90B 291.10A 291.10A 291.20 -11.50 302.70 2 1700 ---- 305.00B 284.60A 284.60A 286.20 -11.60 297.80 753 1705 ---- 297.80B 281.10A 281.10A 281.20 -11.60 292.80 3 1710 ---- 292.80B 276.10A 276.10A 276.20 -11.60 287.80 4 1715 ---- 287.80B 271.20A 271.20A 271.20 -11.60 282.80 6 1720 ---- 283.00B 266.20A 266.20A 266.30 -11.60 277.90 9 1725 ---- 280.10B 259.70A 259.70A 261.30 -11.60 272.90 99 1730 ---- 272.90B 256.20A 256.20A 256.30 -11.70 268.00 6 1735 ---- 268.30B 251.20A 251.20A 251.40 -11.60 263.00 64 1740 ---- 263.40B 246.30A 246.30A 246.40 -11.70 258.10 5 1745 ---- 258.30B 241.30A 241.30A 241.40 -11.80 253.20 22 1750 ---- 255.30B 235.00A 235.00A 236.50 -11.70 248.20 1055 1755 ---- 248.20B 231.40A 231.40A 231.60 -11.70 243.30 1760 ---- 243.60B 226.50A 226.50A 226.70 -11.70 238.40 31 1765 ---- 238.50B 221.60A 221.60A 221.70 -11.80 233.50 23 1770 ---- 233.80B 216.70A 216.70A 216.80 -11.80 228.60 27 1775 ---- 230.60B 210.50A 210.50A 212.00 -11.80 223.80 226 1780 ---- 223.90B 207.00A 207.00A 207.10 -11.80 218.90 2 1785 ---- 218.80B 202.10A 202.10A 202.20 -11.90 214.10 2 1790 ---- 214.10B 197.30A 197.30A 197.40 -11.80 209.20 11 1795 ---- 209.20B 192.50A 192.50A 192.60 -11.80 204.40 1800 ---- 206.30B 186.30A 186.30A 187.80 -11.80 199.60 1670 1805 ---- 199.60B 182.90A 182.90A 183.00 -11.90 194.90 18 1810 ---- 194.80B 178.10A 178.10A 178.20 -11.90 190.10 48 1815 ---- 190.10B 173.40A 173.40A 173.50 -11.90 185.40 20 1820 ---- 185.20B 168.70A 168.70A 168.80 -11.90 180.70 61 1825 ---- 182.40B 162.80A 162.80A 164.10 -11.90 176.00 256 1830 ---- 175.80B 159.40A 159.40A 159.50 -11.90 171.40 142 1835 ---- 171.20B 154.80A 154.80A 154.90 -11.80 166.70 140 1840 ---- 166.70B 150.20A 150.20A 150.30 -11.90 162.20 923 1845 ---- 161.70B 144.50A 144.50A 145.80 -11.80 157.60 141 1850 151.80 159.00B 140.00A 140.00A 141.30 -11.80 1 153.10 4046 1855 ---- 152.80B 135.70A 135.70A 136.90 -11.80 148.70 1051 1860 ---- 150.00B 131.30A 131.30A 132.50 -11.70 144.20 61 1429 1865 ---- 145.50B 127.00A 127.00A 128.20 -11.70 139.90 259 1870 ---- 141.10B 122.70A 122.70A 123.90 -11.60 135.50 700 1875 ---- 136.80B 118.50A 118.50A 119.70 -11.60 131.30 821 1880 ---- 132.40B 114.40A 114.40A 115.60 -11.50 127.10 60 709 1885 ---- 128.20B 110.40A 110.40A 111.50 -11.40 122.90 219 1890 ---- 124.00B 106.40A 106.40A 107.50 -11.30 118.80 274 1895 110.70 119.90B 102.60A 114.00B 103.60 -11.20 1 114.80 173 1900 102.60 115.80B 98.70A 103.00B 99.80 -11.10 1 110.90 2 3759 1905 105.30 111.90B 95.00A 95.00A 96.10 -10.90 4 107.00 51 1910 ---- 108.00B 91.40A 91.40A 92.40 -10.90 103.30 231 1915 101.00 104.20B 87.90A 87.90A 88.90 -10.70 4 99.60 166 1920 ---- 100.50B 84.50A 84.50A 85.40 -10.60 96.00 1 650 1925 ---- 96.90B 81.20A 81.20A 82.10 -10.40 92.50 1190 1930 ---- 93.20B 77.90A 77.90A 78.80 -10.30 89.10 463 1035 1935 ---- 89.80B 74.80A 74.80A 75.70 -10.00 85.70 223 1940 ---- 86.40B 71.70A 71.70A 72.60 -9.80 82.40 802 1945 ---- 83.10B 68.80A 68.80A 69.60 -9.60 4 79.20 170 1950 73.20 79.90B 65.90A 75.00B 66.80 -9.30 4 76.10 9 9034 1955 ---- 76.80B 63.20A 63.20A 64.00 -9.10 1 73.10 15 377 1960 68.90 73.80B 60.50A 69.10B 61.30 -9.00 21 70.30 236 1965 64.50 70.90B 58.00A 58.00A 58.80 -8.70 3 67.50 221 1970 ---- 68.00B 55.50A 55.50A 56.30 -8.50 60 64.80 48 956 1975 59.00 65.40B 53.10A 65.40B 53.90 -8.30 10 62.20 2 2009 1980 ---- 62.70B 50.90A 50.90A 51.60 -8.10 1 59.70 13 301 1985 50.00 60.10B 48.60A 50.50B 49.40 -7.80 22 57.20 59 122 1990 53.20 57.70B 46.50A 46.50A 47.30 -7.60 15 54.90 3 282 1995 50.90 55.30B 44.40A 44.40A 45.20 -7.40 13 52.60 6 117 2000 49.50 53.00B 42.50A 44.50B 43.20 -7.20 309 50.40 827 11962 2005 ---- 50.80B 40.60A 40.60A 41.20 -7.10 2 48.30 4 170 2010 47.30 48.60B 38.80A 38.80A 39.40 -6.90 9 46.30 4 328 2015 ---- 46.60B 37.00A 37.00A 37.60 -6.70 2 44.30 1 201 2020 40.80 44.60B 35.30A 35.30A 35.90 -6.50 18 42.40 3 783 2025 39.90 42.70B 33.80A 34.60A 34.30 -6.30 27 40.60 155 2312 2030 38.80 40.90B 32.20A 37.70B 32.80 -6.00 9 38.80 16 200 2035 36.50 39.10B 30.70A 30.70A 31.30 -5.80 7 37.10 3 81 2040 35.10 37.40B 29.30A 31.20B 29.90 -5.60 5 35.50 4 107 2045 ---- 35.70B 28.00A 28.00A 28.50 -5.50 34.00 130 2050 32.40 34.40 26.70A 28.20B 27.20 -5.30 197 32.50 276 6991 2055 30.50 32.60B 25.50A 32.60B 26.00 -5.10 2 31.10 12 173 2060 ---- 31.20B 24.30A 24.30A 24.80 -4.90 5 29.70 141 3211 2065 ---- 29.80B 23.20A 23.20A 23.60 -4.80 28.40 106 2070 ---- 28.40B 22.10A 22.10A 22.50 -4.60 1 27.10 36 432 2075 24.40 27.10B 21.10A 21.70A 21.40 -4.50 12 25.90 197 1834 2080 ---- 25.90B 20.10A 20.10A 20.40 -4.30 1706 24.70 157 976 2085 21.50 24.70B 19.10A 24.70B 19.50 -4.10 19 23.60 12 181 2090 20.20 23.60B 18.30A 20.30B 18.60 -4.00 10 22.60 2 632 2095 18.40 22.60B 17.40A 17.90A 17.70 -3.80 5 21.50 5 104 2100 20.00 21.50B 16.60A 17.50B 16.90 -3.70 132 20.60 288 7061 2105 ---- 20.60B 15.80A 15.80A 16.10 -3.60 19.70 9 179 2110 ---- 19.70B 15.10A 19.70B 15.30 -3.50 1 18.80 6 149 2115 15.10 18.80B 14.40A 14.80A 14.60 -3.30 1 17.90 2 115 2120 17.80 17.90B 13.80A 13.80A 13.90 -3.20 4 17.10 12 123 2125 16.20 17.10B 13.10A 13.70B 13.30 -3.00 164 16.30 773 1489 2130 ---- 16.40B 12.50A 16.40B 12.70 -2.90 5 15.60 7 199 2135 ---- 15.50B 12.00A 15.50B 12.10 -2.80 1 14.90 60 154 2140 13.50 14.80B 11.40A 14.80B 11.50 -2.70 6 14.20 18 1058 2145 12.90 14.20B 10.90A 14.20B 11.00 -2.60 2 13.60 2 249 2150 13.40 13.50B 10.40A 10.40A 10.50 -2.50 22 13.00 18 4296 2155 ---- 12.90B 10.00A 12.90B 10.00 -2.40 11 12.40 1 103 2160 11.10 12.40B 9.50A 9.50A 9.60 -2.30 12 11.90 16 152 2165 11.20 11.90B 9.10A 11.40B 9.10 -2.20 12 11.30 5 173 2170 ---- 11.40B 8.70A 11.40B 8.70 -2.10 10.80 119 2175 ---- 10.90B 8.30A 10.90B 8.30 -2.10 96 10.40 27 818 2180 ---- 10.40B 8.00A 10.40B 8.00 -1.90 9.90 2 78 2185 ---- 9.90B 7.70A 9.90B 7.60 -1.90 9.50 111 2190 8.70 9.50B 7.30A 7.30A 7.30 -1.80 11 9.10 13 230 2195 ---- 9.10B 7.00A 9.10B 7.00 -1.70 8.70 2 70 2200 8.70 9.00 6.70A 7.80B 6.70 -1.70 790 8.40 3551 9151 2205 6.70 8.40B 6.40A 6.60A 6.40 -1.60 1 8.00 5 108 2210 ---- 8.00B 6.20A 8.00B 6.20 -1.50 22 7.70 2 52 2215 ---- 7.70B 6.00A 7.70B 5.90 -1.50 7.40 179 1939 2220 ---- 7.30B 5.70A 7.30B 5.70 -1.40 1 7.10 2 173 2225 ---- 7.10B 5.50A 7.10B 5.40 -1.40 291 6.80 53 291 2230 6.50 6.80B 5.30A 6.00B 5.20 -1.30 3 6.50 3 229 2235 ---- 6.50B 5.10A 6.50B 5.00 -1.30 6.30 23 2240 6.30 6.30 4.90A 4.90A 4.80 -1.20 4 6.00 1 86 2245 ---- 6.00B 4.70A 6.00B 4.60 -1.20 5.80 16 1064 2250 5.80 5.80 4.50A 4.70 4.40 -1.20 314 5.60 25 2396 2255 ---- 5.50B 4.40A 5.50B 4.30 -1.00 1 5.30 47 2260 ---- 5.30B 4.20A 5.30B 4.10 -1.00 1 5.10 1 33 2265 ---- 5.10B 4.10A 5.10B 4.00 -.90 4.90 1 35 2270 ---- 4.90B 3.90A 4.90B 3.80 -1.00 7 4.80 22 70 2275 ---- 4.70B 3.80A 4.70B 3.70 -.90 1 4.60 222 2280 ---- 4.60B 3.60A 4.60B 3.50 -.90 8 4.40 23 73 2285 ---- 4.40B 3.50A 4.40B 3.40 -.80 1 4.20 52 2290 3.80 4.20B 3.40A 3.40A 3.30 -.80 3 4.10 8 69 2295 ---- 4.00B 3.30A 4.00B 3.20 -.70 3.90 90 2300 4.00 4.00 3.10A 3.10A 3.00 -.80 176 3.80 3249 3411 2305 ---- 3.70B 3.00A 3.70B 2.90 -.70 3.60 11 2310 3.30 3.60B 2.90A 3.50B 2.80 -.70 2 3.50 41 2315 ---- 3.50B 2.80A 3.50B 2.70 -.70 3.40 3 40 2320 3.50 3.50 2.70A 2.70A 2.60 -.70 1 3.30 1 78 2325 ---- 3.20B 2.60A 3.20B 2.50 -.60 36 3.10 28 424 2330 ---- 3.10B 2.60A 3.10B 2.50 -.50 3.00 125 2335 ---- 3.00B 2.50A 3.00B 2.40 -.50 2.90 198 2340 2.50 2.90B 2.40A 2.40A 2.30 -.50 6 2.80 35 82 2350 2.30 2.70B 2.20 2.30A 2.10 -.50 78 2.60 53 354 2360 2.30 2.30 2.10A 2.10A 2.00 -.50 2 2.50 54 51 2370 2.10 2.40B 2.00A 2.00A 1.90 -.40 1 2.30 1 355 2375 ---- 2.30B 1.90A 2.30B 1.80 -.40 2.20 269 2380 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 102 2390 ---- 2.10B 1.80A 2.10B 1.70 -.30 2.00 8 2400 ---- 2.00B 1.70A 2.00B 1.60 -.30 41 1.90 1101 2410 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 71 2420 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 118 2425 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 167 2430 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 44 2440 ---- ---- 1.30A 1.30A 1.20 -.30 1 1.50 75 2450 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 279 2475 1.50 1.50 1.10A 1.10A 1.00 -.30 2 1.30 294 2500 1.10 1.10 1.00 1.00 .90 -.20 29 1.10 9 1788 2525 ---- ---- .90A .90A .80 -.20 1.00 207 2550 ---- ---- .80A .80A .70 -.20 .90 216 2575 ---- ---- .70A .70A .70 -.10 .80 214 2600 .80 .80 .70A .70A .60 -.10 1 .70 1390 2625 .50 .50 .50 .50 .50 -.20 20 .70 100 374 2700 .40 .40 .40 .40 .40 -.10 30 .50 30 1005 2850 ---- ---- ---- ---- .20 -.20 .40 84 2900 ---- ---- ---- ---- .20 -.10 .30 141 3000 ---- ---- ---- ---- .20 -.10 .30 2024 850 ---- 1152.50B 1135.60A 1135.60A 1136.20 -11.50 1147.70 875 ---- 1127.50B 1111.20A 1111.20A 1111.20 -11.50 1122.70 900 ---- 1102.80B 1085.60A 1085.60A 1086.20 -11.50 1097.70 925 ---- 1077.50B 1061.20A 1061.20A 1061.20 -11.50 1072.70 950 ---- 1052.50B 1035.60A 1035.60A 1036.20 -11.50 1047.70 975 ---- 1027.50B 1011.20A 1011.20A 1011.20 -11.50 1022.70 OG JLY23 Gold Option CALL 1200 ---- 820.60B 803.60A 803.60A 804.10 -11.50 815.60 1225 ---- 795.30B 779.40A 779.40A 779.10 -11.50 790.60 1250 ---- 770.60B 753.60A 753.60A 754.10 -11.50 765.60 1275 ---- 745.60B 729.30A 729.30A 729.10 -11.50 740.60 1300 ---- 720.40B 703.60A 703.60A 704.10 -11.50 715.60 1325 ---- 695.80B 679.30A 679.30A 679.10 -11.50 690.60 1350 ---- 670.60B 653.60A 653.60A 654.10 -11.50 665.60 1375 ---- 645.80B 629.30A 629.30A 629.10 -11.50 640.60 1390 ---- 630.70B 614.30A 614.30A 614.10 -11.50 625.60 1400 ---- 620.80B 603.50A 603.50A 604.10 -11.50 615.60 1410 ---- 610.70B 594.30A 594.30A 594.10 -11.50 605.60 1420 ---- 600.70B 584.30A 584.30A 584.10 -11.50 595.60 1425 ---- 595.80B 579.30A 579.30A 579.10 -11.50 590.60 1430 ---- 590.70B 574.30A 574.30A 574.10 -11.50 585.60 1440 ---- 580.70B 564.30A 564.30A 564.10 -11.50 575.60 1450 ---- 570.80B 553.50A 553.50A 554.10 -11.50 565.60 1460 ---- 560.70B 544.30A 544.30A 544.10 -11.50 555.60 1470 ---- 550.60B 534.30A 534.30A 534.10 -11.50 545.60 1475 ---- 545.80B 529.20A 529.20A 529.10 -11.50 540.60 1480 ---- 540.70B 524.20A 524.20A 524.10 -11.50 535.60 1490 ---- 530.70B 514.20A 514.20A 514.10 -11.50 525.60 1495 ---- 525.40B 509.20A 509.20A 509.10 -11.50 520.60 1500 ---- 520.70B 503.50A 503.50A 504.10 -11.50 515.60 1505 ---- 515.70B 499.20A 499.20A 499.10 -11.50 510.60 1510 ---- 510.40B 494.20A 494.20A 494.10 -11.50 505.60 2 1515 ---- 505.70B 489.20A 489.20A 489.10 -11.50 500.60 1520 ---- 500.70B 484.20A 484.20A 484.10 -11.50 495.60 1525 ---- 495.80B 479.20A 479.20A 479.10 -11.50 490.60 2 1530 ---- 490.40B 474.20A 474.20A 474.10 -11.50 485.60 1535 ---- 485.80B 469.20A 469.20A 469.10 -11.50 480.60 1540 ---- 480.70B 464.20A 464.20A 464.10 -11.50 475.60 1545 ---- 475.60B 459.20A 459.20A 459.10 -11.50 470.60 1550 ---- 470.50B 454.20A 454.20A 454.10 -11.50 465.60 10 1555 ---- 465.70B 449.20A 449.20A 449.10 -11.50 460.60 1560 ---- 460.70B 444.20A 444.20A 444.10 -11.50 455.60 1565 ---- 455.80B 439.20A 439.20A 439.10 -11.50 450.60 1570 ---- 450.70B 434.20A 434.20A 434.10 -11.50 445.60 1575 ---- 445.80B 429.20A 429.20A 429.10 -11.50 440.60 1580 ---- 440.70B 424.20A 424.20A 424.10 -11.50 435.60 1585 ---- 435.70B 419.20A 419.20A 419.10 -11.50 430.60 1590 ---- 430.70B 414.20A 414.20A 414.10 -11.50 425.60 1595 ---- 425.70B 409.20A 409.20A 409.10 -11.50 420.60 1600 ---- 420.80B 404.10A 404.10A 404.10 -11.50 415.60 20 1605 ---- 415.70B 399.20A 399.20A 399.10 -11.50 410.60 1610 ---- 410.40B 394.20A 394.20A 394.10 -11.50 405.60 1615 ---- 405.70B 389.20A 389.20A 389.10 -11.50 400.60 1620 ---- 400.80B 384.20A 384.20A 384.10 -11.50 395.60 1625 ---- 395.90B 379.20A 379.20A 379.10 -11.50 390.60 1 1630 ---- 390.80B 374.20A 374.20A 374.10 -11.50 385.60 1635 ---- 385.80B 369.20A 369.20A 369.10 -11.50 380.60 1640 ---- 380.50B 364.20A 364.20A 364.10 -11.50 375.60 1645 ---- 375.90B 359.20A 359.20A 359.10 -11.50 370.60 1650 ---- 370.90B 354.10A 354.10A 354.10 -11.50 365.60 3 1655 ---- 365.80B 349.20A 349.20A 349.10 -11.50 360.60 1660 ---- 360.90B 344.20A 344.20A 344.10 -11.60 355.70 1665 ---- 355.90B 339.20A 339.20A 339.10 -11.60 350.70 1670 ---- 350.60B 334.30A 334.30A 334.10 -11.60 345.70 1 1675 ---- 347.90B 327.60A 327.60A 329.10 -11.60 340.70 2 1680 ---- 341.00B 324.20A 324.20A 324.20 -11.60 335.80 30 1685 ---- 336.00B 319.30A 335.80B 319.20 -11.60 330.80 2 1690 ---- 331.10B 314.30A 314.30A 314.20 -11.70 325.90 1695 ---- 326.10B 309.40A 326.10B 309.30 -11.60 320.90 1700 ---- 323.10B 302.80A 302.80A 304.30 -11.70 316.00 9 1705 ---- 316.00B 299.50A 299.50A 299.40 -11.70 311.10 1710 ---- 311.30B 294.60A 311.30B 294.40 -11.70 306.10 1715 ---- 306.10B 289.60A 306.10B 289.50 -11.70 301.20 1720 ---- 301.20B 284.70A 284.70A 284.60 -11.70 296.30 1725 ---- 298.50B 278.30A 278.30A 279.70 -11.70 291.40 9 1730 ---- 291.30B 275.00A 275.00A 274.80 -11.80 286.60 1735 ---- 286.50B 270.10A 270.10A 269.90 -11.80 281.70 1 1740 ---- 281.60B 265.20A 281.60B 265.00 -11.80 276.80 1745 ---- 277.00B 260.30A 260.30A 260.20 -11.80 272.00 1750 ---- 274.00B 253.90A 253.90A 255.30 -11.80 267.10 254 1755 ---- 267.20B 250.70A 250.70A 250.50 -11.80 262.30 1760 ---- 262.50B 245.90A 245.90A 245.70 -11.80 257.50 1765 ---- 257.60B 241.10A 257.60B 240.90 -11.80 252.70 22 1770 ---- 252.90B 236.30A 236.30A 236.10 -11.80 247.90 1 1775 ---- 249.80B 230.00A 230.00A 231.30 -11.90 243.20 32 1780 ---- 243.00B 226.80A 226.80A 226.60 -11.80 238.40 1 1785 ---- 238.10B 222.00A 222.00A 221.90 -11.80 233.70 19 1790 ---- 233.40B 217.40A 217.40A 217.20 -11.80 229.00 2 1795 ---- 229.00B 212.70A 212.70A 212.50 -11.80 224.30 1800 ---- 226.10B 206.60A 206.60A 207.80 -11.90 219.70 198 1805 ---- 219.30B 203.40A 203.40A 203.20 -11.80 215.00 2 1810 ---- 214.70B 198.80A 198.80A 198.60 -11.80 210.40 142 1815 ---- 210.10B 194.20A 194.20A 194.00 -11.80 205.80 12 1820 ---- 205.50B 189.70A 189.70A 189.50 -11.80 201.30 4 1825 ---- 202.90B 183.80A 183.80A 185.00 -11.80 196.80 3 1830 ---- 196.40B 179.30A 179.30A 180.50 -11.80 192.30 11 1835 ---- 193.80B 174.90A 174.90A 176.10 -11.70 187.80 1 1840 ---- 189.30B 170.50A 170.50A 171.70 -11.70 183.40 66 1845 ---- 184.80B 166.20A 166.20A 167.40 -11.60 179.00 1 1850 ---- 180.40B 162.00A 162.00A 163.10 -11.50 174.60 592 1855 ---- 176.00B 157.70A 157.70A 158.80 -11.50 170.30 24 1860 ---- 171.70B 153.50A 153.50A 154.60 -11.40 166.00 668 1865 ---- 167.40B 149.40A 149.40A 150.40 -11.40 161.80 140 1870 ---- 163.10B 145.20A 145.20A 146.40 -11.20 157.60 264 1875 ---- 158.90B 141.20A 141.20A 142.30 -11.20 153.50 40 1880 ---- 154.80B 137.30A 137.30A 138.30 -11.20 149.50 195 1885 ---- 150.70B 133.40A 133.40A 134.40 -11.10 145.50 8 1890 ---- 146.60B 129.50A 129.50A 130.60 -10.90 141.50 292 1895 ---- 142.60B 125.70A 125.70A 126.80 -10.80 137.60 138 1900 ---- 138.80B 122.10A 122.10A 123.10 -10.70 133.80 1172 1905 ---- 134.90B 118.40A 118.40A 119.40 -10.60 130.00 554 1910 ---- 131.00B 114.80A 114.80A 115.90 -10.40 126.30 247 1915 ---- 127.30B 111.40A 111.40A 112.40 -10.30 122.70 30 1920 ---- 123.70B 107.90A 107.90A 108.90 -10.20 119.10 79 1925 ---- 120.10B 104.60A 104.60A 105.60 -10.10 115.70 2 279 1930 ---- 116.60B 101.40A 101.40A 102.30 -9.90 112.20 14 1935 ---- 113.10B 98.20A 98.20A 99.10 -9.80 108.90 31 1940 ---- 109.70B 95.10A 95.10A 96.00 -9.60 105.60 101 1945 ---- 106.40B 92.00A 92.00A 93.00 -9.40 102.40 109 1950 ---- 103.20B 89.10A 89.10A 90.00 -9.30 99.30 43 1897 1955 ---- 100.00B 86.20A 86.20A 87.10 -9.10 96.20 31 1960 ---- 96.90B 83.30A 83.30A 84.30 -8.90 93.20 43 384 1965 ---- 93.90B 80.70A 80.70A 81.50 -8.80 90.30 227 1970 ---- 91.00B 78.00A 78.00A 78.90 -8.60 87.50 41 1975 ---- 88.10B 75.50A 75.50A 76.30 -8.40 84.70 1379 1980 81.50 85.30B 72.90A 72.90A 73.80 -8.20 1660 82.00 513 1783 1985 ---- 82.60B 70.50A 70.50A 71.30 -8.10 2 79.40 52 1990 ---- 80.00B 68.20A 68.20A 68.90 -7.90 76.80 55 1995 ---- 77.40B 65.90A 65.90A 66.60 -7.70 74.30 9 130 2000 70.30 74.90B 63.70A 63.70A 64.40 -7.50 2 71.90 14 1429 2005 ---- 72.50B 61.50A 61.50A 62.20 -7.40 69.60 1 24 2010 64.60 70.10B 59.40A 70.10B 60.10 -7.20 102 67.30 100 171 2015 62.20 67.80B 57.40A 64.30B 58.00 -7.10 510 65.10 612 2020 ---- 65.60B 55.40A 55.40A 56.10 -6.90 63.00 1 15 2025 ---- 63.40B 53.50A 53.50A 54.10 -6.80 6 60.90 4 98 2030 57.30 61.30B 51.70A 51.70A 52.30 -6.60 1 58.90 59 2035 ---- 59.30B 49.90A 49.90A 50.50 -6.40 13 56.90 1 203 2040 ---- 57.30B 48.20A 48.20A 48.70 -6.30 2 55.00 230 2045 ---- 55.40B 46.50A 46.50A 47.00 -6.20 53.20 26 2050 48.70 53.60B 44.90A 49.10B 45.40 -6.00 219 51.40 5 1435 2055 ---- 51.80B 43.30A 43.30A 43.80 -5.90 49.70 38 2060 ---- 50.00B 41.80A 41.80A 42.30 -5.70 48.00 1 55 2065 ---- 48.30B 40.40A 40.40A 40.80 -5.60 46.40 39 2070 ---- 46.70B 39.00A 39.00A 39.40 -5.40 44.80 3 102 2075 ---- 45.10B 37.60A 37.60A 38.00 -5.30 2 43.30 31 495 2080 40.40 43.60B 36.40A 41.20B 36.70 -5.20 1 41.90 128 1029 2085 38.50 42.10B 35.10A 35.10A 35.40 -5.10 3 40.50 37 2090 ---- 40.70B 33.90A 33.90A 34.20 -4.90 39.10 4 53 2095 ---- 39.30B 32.70A 32.70A 33.00 -4.80 37.80 46 2100 36.10 38.00B 31.50A 38.00B 31.80 -4.70 16 36.50 53 1673 2105 33.20 36.70B 30.40A 30.40A 30.70 -4.60 3 35.30 41 2110 ---- 35.40B 29.30A 29.30A 29.70 -4.40 34.10 2 133 2115 ---- 34.20B 28.30A 28.30A 28.60 -4.40 33.00 48 2120 ---- 33.10B 27.40A 27.40A 27.60 -4.20 3 31.80 53 2125 31.10 31.90B 26.50A 26.50A 26.70 -4.10 8 30.80 156 427 2130 ---- 30.90B 25.60A 25.60A 25.80 -3.90 29.70 1 266 2135 ---- 29.80B 24.70A 24.70A 24.90 -3.80 28.70 1 35 2140 ---- 28.80B 23.90A 23.90A 24.00 -3.80 1 27.80 1 1061 2145 ---- 27.80B 23.00A 27.80B 23.20 -3.60 26.80 12 50 2150 26.20 26.90B 22.30A 22.30A 22.40 -3.50 53 25.90 38 2434 2155 ---- 26.00B 21.50A 21.50A 21.60 -3.50 25.10 34 2160 ---- 25.10B 20.70A 25.10B 20.90 -3.30 24.20 41 2165 ---- 24.20B 20.10A 24.20B 20.20 -3.20 23.40 9 2170 ---- 23.40B 19.40A 23.40B 19.50 -3.10 22.60 45 2175 20.50 22.60B 18.70A 22.00B 18.80 -3.10 3 21.90 2 715 2180 ---- 21.90B 18.10A 21.90B 18.20 -3.00 1 21.20 5 67 2185 ---- 21.10B 17.50A 21.10B 17.60 -2.90 20.50 60 2190 ---- 20.40B 16.90A 20.40B 17.00 -2.80 19.80 20 2195 ---- 19.70B 16.40A 19.70B 16.40 -2.70 19.10 39 2200 18.60 19.10B 15.80A 16.10 15.90 -2.60 47 18.50 81 646 2205 ---- 18.50B 15.30A 18.50B 15.40 -2.50 17.90 17 2210 17.50 17.90B 14.80A 14.80A 14.90 -2.40 3 17.30 78 2215 ---- 17.30B 14.30A 17.30B 14.40 -2.40 16.80 201 218 2220 ---- 16.80B 13.90A 16.80B 13.90 -2.30 16.20 23 2225 ---- 16.20B 13.40A 16.20B 13.50 -2.20 15.70 76 2230 ---- 15.70B 13.00A 15.70B 13.00 -2.20 15.20 67 2235 ---- 15.20B 12.60A 15.20B 12.60 -2.10 14.70 43 2240 ---- 14.70B 12.20A 14.70B 12.20 -2.00 14.20 61 2245 ---- 14.20B 11.80A 14.20B 11.80 -2.00 13.80 10 2250 ---- 13.80B 11.40A 13.80B 11.40 -1.90 42 13.30 130 3545 2255 11.00 13.40B 11.00 11.30B 11.10 -1.80 1 12.90 12 2260 ---- 13.00B 10.70A 13.00B 10.70 -1.80 12.50 24 2265 11.20 12.50B 10.40A 12.50B 10.40 -1.70 12 12.10 73 2270 ---- 12.10B 10.00A 12.10B 10.00 -1.80 11.80 4 23 2275 ---- 11.80B 9.70A 11.80B 9.70 -1.70 9 11.40 490 2280 ---- 11.40B 9.50A 11.40B 9.40 -1.60 11.00 2 29 2290 ---- 10.70B 8.90A 10.70B 8.90 -1.50 1 10.40 15 2300 9.50 10.10B 8.40A 9.40B 8.30 -1.50 9 9.80 24 4357 2310 ---- 9.50B 7.90A 9.50B 7.80 -1.40 1 9.20 8 2320 ---- 8.90B 7.40A 8.90B 7.40 -1.30 8.70 15 55 2325 ---- 8.60B 7.20A 8.60B 7.10 -1.30 8.40 14 83 2330 7.10 8.40B 7.00A 7.10 6.90 -1.20 2 8.10 74 2340 ---- 7.90B 6.60A 7.90B 6.50 -1.20 7.70 10 2350 6.20 7.50B 6.20 6.30 6.20 -1.00 16 7.20 16 279 2360 ---- 7.00B 5.90A 7.00B 5.80 -1.00 6.80 2 9 2370 ---- 6.60B 5.60A 6.60B 5.50 -1.00 6.50 4 42 2375 ---- 6.40B 5.40A 6.40B 5.30 -1.00 6.30 33 2380 ---- 6.20B 5.30A 6.20B 5.20 -.90 2 6.10 12 101 2400 ---- 5.60B 4.70A 5.60B 4.60 -.90 26 5.50 5 781 2425 ---- ---- 4.10A 4.10A 4.00 -.80 5 4.80 69 2450 3.70 4.30B 3.60A 3.70 3.50 -.70 3 4.20 46 451 2475 ---- ---- 3.20A 3.20A 3.10 -.60 6 3.70 3 129 2500 2.70 3.30B 2.70 2.70 2.80 -.40 15 3.20 85 2792 2525 2.80 2.80 2.50A 2.50A 2.50 -.40 1 2.90 28 2550 2.50 2.50 2.30A 2.30A 2.20 -.40 12 2.60 2 181 2575 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1 272 2700 ---- ---- 1.30A 1.30A 1.20 -.20 10 1.40 1 711 3000 .60 .60 .60 .60 .50 -.10 25 .60 274 OG AUG23 Gold Option CALL 1200 ---- 820.50B 804.50A 804.50A 804.10 -11.50 815.60 1225 ---- 795.50B 779.50A 795.00B 779.10 -11.50 790.60 1250 ---- 770.30B 754.50A 754.50A 754.10 -11.50 765.60 1275 ---- 745.20B 729.50A 729.50A 729.10 -11.50 740.60 1300 ---- 720.50B 704.40A 704.40A 704.10 -11.50 715.60 1325 ---- 695.30B 679.50A 694.80B 679.10 -11.50 690.60 1350 ---- 670.50B 654.40A 654.40A 654.10 -11.50 665.60 1375 ---- 645.50B 629.50A 629.50A 629.10 -11.50 640.60 1390 ---- 630.40B 614.50A 629.50B 614.10 -11.50 625.60 1400 ---- 620.50B 604.40A 604.40A 604.10 -11.50 615.60 1410 ---- 610.50B 594.50A 610.50B 594.10 -11.50 605.60 1420 ---- 600.60B 584.50A 600.10B 584.10 -11.50 595.60 1425 ---- 595.60B 579.40A 579.40A 579.10 -11.50 590.60 1430 ---- 590.60B 574.40A 589.60B 574.10 -11.50 585.60 1440 ---- 580.60B 564.40A 580.10B 564.10 -11.50 575.60 1450 ---- 570.60B 554.40A 554.40A 554.10 -11.50 565.60 1460 ---- 560.50B 544.40A 560.00B 544.10 -11.50 555.60 1470 ---- 550.60B 534.40A 534.40A 534.10 -11.50 545.60 1475 ---- 545.60B 529.40A 529.40A 529.10 -11.50 540.60 1480 ---- 540.20B 524.40A 540.20B 524.10 -11.50 535.60 1490 ---- 530.60B 514.50A 514.50A 514.10 -11.50 525.60 1495 ---- 525.60B 509.50A 509.50A 509.10 -11.50 520.60 1500 ---- 520.30B 504.40A 504.40A 504.10 -11.50 515.60 20 5 1505 ---- 515.50B 499.50A 499.50A 499.10 -11.50 510.60 1510 ---- 510.60B 494.50A 494.50A 494.10 -11.50 505.60 1515 ---- 505.50B 489.40A 489.40A 489.10 -11.50 500.60 1520 ---- 500.50B 484.40A 484.40A 484.10 -11.50 495.60 1525 ---- 495.70B 479.40A 479.40A 479.10 -11.50 490.60 1530 ---- 490.50B 474.40A 474.40A 474.10 -11.50 485.60 1535 ---- 485.60B 469.40A 469.40A 469.10 -11.50 480.60 1540 ---- 480.30B 464.40A 480.30B 464.10 -11.50 475.60 1545 ---- 475.60B 459.40A 475.10B 459.10 -11.50 470.60 1550 ---- 470.70B 454.30A 454.30A 454.10 -11.50 465.60 15 1555 ---- 465.30B 449.40A 465.30B 449.10 -11.50 460.60 1560 ---- 460.50B 444.40A 444.40A 444.10 -11.50 455.60 1565 ---- 455.50B 439.40A 455.30B 439.10 -11.50 450.60 1570 ---- 450.50B 434.40A 450.30B 434.10 -11.50 445.60 1575 ---- 445.40B 429.40A 429.40A 429.10 -11.50 440.60 1580 ---- 440.60B 424.40A 424.40A 424.10 -11.50 435.60 1585 ---- 435.70B 419.40A 419.40A 419.10 -11.50 430.60 1590 ---- 430.30B 414.40A 414.40A 414.10 -11.50 425.60 1595 ---- 425.30B 409.40A 424.90B 409.10 -11.50 420.60 1600 ---- 420.80B 404.30A 404.30A 404.10 -11.50 415.60 23 1605 ---- 415.70B 399.40A 415.20B 399.10 -11.50 410.60 1610 ---- 410.70B 394.40A 410.70B 394.10 -11.50 405.60 1615 ---- 405.30B 389.40A 389.40A 389.10 -11.50 400.60 1620 ---- 400.60B 384.50A 400.10B 384.10 -11.50 395.60 1625 ---- 397.80B 377.50A 397.50B 379.10 -11.50 390.60 2 1630 ---- 390.40B 374.50A 389.90B 374.10 -11.50 385.60 1635 ---- 385.40B 369.50A 385.00B 369.10 -11.60 380.70 1640 ---- 380.80B 364.50A 380.30B 364.10 -11.60 375.70 1645 ---- 375.90B 359.60A 359.60A 359.20 -11.50 370.70 2 1650 ---- 373.00B 352.70A 372.90B 354.20 -11.60 27 365.80 40 185 1655 ---- 365.80B 349.60A 365.30B 349.20 -11.60 360.80 1660 ---- 360.60B 344.60A 360.00B 344.30 -11.60 355.90 1665 ---- 356.00B 339.70A 356.00B 339.40 -11.60 351.00 1 1670 ---- 351.00B 334.80A 334.80A 334.40 -11.70 346.10 1 1675 ---- 348.30B 328.10A 348.20B 329.50 -11.60 341.10 1680 ---- 341.40B 325.00A 340.90B 324.60 -11.60 336.20 1685 ---- 336.50B 320.10A 335.90B 319.70 -11.60 331.30 1690 ---- 331.60B 315.20A 331.10B 314.80 -11.70 326.50 1695 ---- 326.70B 310.30A 326.70B 309.90 -11.70 321.60 1700 ---- 323.70B 303.70A 323.60B 305.00 -11.70 316.70 479 1705 ---- 316.90B 300.60A 316.40B 300.20 -11.70 311.90 1710 ---- 311.90B 295.70A 311.60B 295.30 -11.70 307.00 1715 ---- 307.10B 290.90A 306.90B 290.50 -11.70 302.20 1720 ---- 302.40B 286.10A 302.30B 285.70 -11.70 297.40 4 1725 292.70 299.50B 279.70A 279.70A 280.90 -11.70 8 292.60 1730 ---- 292.60B 276.50A 292.20B 276.10 -11.70 287.80 1735 ---- 287.60B 271.70A 286.70B 271.30 -11.70 283.00 1 1740 ---- 283.00B 266.90A 282.80B 266.60 -11.70 278.30 1745 ---- 278.30B 262.20A 262.20A 261.80 -11.80 273.60 1750 ---- 275.50B 255.90A 255.90A 257.10 -11.70 14 268.80 423 1755 ---- 268.90B 252.80A 268.30B 252.40 -11.70 264.10 1 1760 ---- 264.20B 248.10A 248.10A 247.80 -11.70 259.50 4 1765 ---- 259.40B 243.50A 259.40B 243.10 -11.70 254.80 3 1770 ---- 254.50B 238.80A 254.40B 238.50 -11.60 250.10 4 1775 ---- 251.90B 232.60A 232.60A 233.80 -11.70 245.50 814 1780 ---- 245.40B 229.60A 244.80B 229.30 -11.60 240.90 5 1785 ---- 240.60B 225.00A 240.20B 224.70 -11.60 236.30 1790 ---- 236.10B 220.50A 220.50A 220.20 -11.60 231.80 2 1795 ---- 231.40B 214.50A 214.50A 215.70 -11.60 227.30 2 1800 ---- 229.00B 210.00A 210.00A 211.20 -11.60 222.80 118 1805 ---- 224.40B 205.50A 205.50A 206.70 -11.60 218.30 1 1810 ---- 219.90B 201.10A 219.70B 202.30 -11.50 213.80 5 1815 ---- 215.40B 196.80A 215.10B 197.90 -11.50 209.40 10 1820 ---- 211.00B 192.40A 192.40A 193.60 -11.50 205.10 1825 ---- 206.50B 188.10A 188.10A 189.30 -11.40 200.70 141 1830 193.00 202.20B 183.90A 195.90B 185.00 -11.40 2 196.40 4 1009 1835 ---- 197.80B 179.70A 179.70A 180.80 -11.30 192.10 5 1840 ---- 193.50B 175.50A 175.50A 176.60 -11.30 187.90 1 1845 ---- 189.30B 171.40A 171.40A 172.50 -11.20 183.70 1850 ---- 185.00B 167.30A 167.30A 168.40 -11.10 27 179.50 40 880 1855 ---- 180.90B 163.30A 163.30A 164.30 -11.10 175.40 28 1860 161.00 176.70B 159.30A 160.40A 160.30 -11.00 3 171.30 385 1865 ---- 172.70B 155.40A 155.40A 156.40 -10.90 167.30 1870 ---- 168.60B 151.50A 151.50A 152.50 -10.80 163.30 14 1875 ---- 164.70B 147.80A 147.80A 148.70 -10.70 2 159.40 315 1880 ---- 160.70B 144.00A 144.00A 144.90 -10.70 155.60 34 1885 ---- 156.80B 140.30A 140.30A 141.20 -10.60 151.80 9 1890 ---- 153.00B 136.60A 136.60A 137.60 -10.40 148.00 65 1895 ---- 149.20B 133.10A 133.10A 134.00 -10.30 144.30 5 1900 ---- 145.50B 129.60A 129.60A 130.50 -10.20 140.70 1438 1905 ---- 141.80B 126.10A 126.10A 127.10 -10.10 137.20 31 1910 ---- 138.20B 122.80A 122.80A 123.70 -10.00 133.70 227 1915 ---- 134.70B 119.50A 119.50A 120.40 -9.80 130.20 142 1920 ---- 131.20B 116.20A 116.20A 117.10 -9.80 126.90 253 1925 ---- 127.80B 113.00A 113.00A 113.90 -9.60 123.50 206 1930 ---- 124.40B 109.90A 109.90A 110.80 -9.50 120.30 2 1935 ---- 121.10B 106.90A 106.90A 107.70 -9.40 117.10 144 1940 ---- 117.90B 103.90A 103.90A 104.70 -9.30 114.00 37 1945 ---- 114.80B 101.00A 101.00A 101.80 -9.10 110.90 86 1950 ---- 111.70B 98.20A 98.20A 99.00 -8.90 107.90 1567 1955 ---- 108.70B 95.50A 95.50A 96.20 -8.80 105.00 300 1960 ---- 105.80B 92.80A 92.80A 93.40 -8.70 102.10 490 1965 ---- 102.80B 90.10A 90.10A 90.80 -8.50 99.30 356 1970 ---- 100.10B 87.60A 87.60A 88.20 -8.30 96.50 333 1975 ---- 97.30B 85.10A 85.10A 85.70 -8.20 93.90 654 1980 ---- 94.60B 82.70A 82.70A 83.20 -8.00 91.20 133 1985 ---- 92.00B 80.30A 80.30A 80.80 -7.90 88.70 89 1990 ---- 89.40B 78.00A 78.00A 78.50 -7.70 86.20 138 1995 ---- 86.90B 75.70A 75.70A 76.20 -7.60 83.80 9 67 2000 84.00 84.50B 73.50A 73.50A 74.00 -7.40 13 81.40 100 3754 2005 72.30 82.10B 71.40A 72.30 71.90 -7.20 1 79.10 154 2010 ---- 79.80B 69.30A 69.30A 69.80 -7.00 76.80 108 2015 ---- 77.50B 67.30A 67.30A 67.70 -6.90 3 74.60 20 29 2020 71.40 75.40B 65.20A 65.20A 65.80 -6.70 1 72.50 48 86 2025 ---- 73.20B 63.30A 63.30A 63.90 -6.50 36 70.40 1074 2030 ---- 71.10B 61.40A 61.40A 62.00 -6.40 6 68.40 15 76 2035 ---- 69.10B 59.60A 59.60A 60.20 -6.30 66.50 10 2040 ---- 67.10B 57.90A 57.90A 58.40 -6.20 64.60 66 2045 ---- 65.20B 56.10A 56.10A 56.70 -6.00 6 62.70 7 2050 58.90 63.30B 54.50A 54.50A 55.00 -5.90 1 60.90 5 1647 2055 ---- 61.50B 52.90A 52.90A 53.40 -5.70 59.10 9 2060 ---- 59.70B 51.30A 51.30A 51.80 -5.60 57.40 203 2065 ---- 58.00B 49.80A 49.80A 50.30 -5.50 55.80 2 2070 ---- 56.40B 48.30A 48.30A 48.80 -5.40 54.20 55 2075 ---- 54.80B 46.90A 46.90A 47.30 -5.30 52.60 23 1541 2080 49.90 53.20B 45.50A 45.50A 45.90 -5.20 13 51.10 39 2085 ---- 51.70B 44.10A 44.10A 44.60 -5.10 49.70 9 2090 ---- 50.20B 42.80A 42.80A 43.20 -5.00 48.20 32 2095 ---- 48.70B 41.60A 41.60A 42.00 -4.80 46.80 27 2100 45.40 47.30B 40.30A 40.30A 40.70 -4.80 14 45.50 22 7709 2105 ---- 46.00B 39.10A 39.10A 39.50 -4.70 44.20 31 2110 43.50 44.70B 38.00A 38.00A 38.30 -4.60 13 42.90 127 3017 2115 ---- 43.40B 36.90A 43.30B 37.20 -4.50 41.70 22 2120 ---- 42.10B 35.80A 42.00B 36.10 -4.40 40.50 57 2125 ---- 40.90B 34.80A 40.90B 35.00 -4.30 39.30 313 2130 38.10 39.70B 33.70A 33.70A 34.00 -4.20 3 38.20 15 25 2135 ---- 38.60B 32.80A 38.60B 33.00 -4.10 37.10 125 2140 ---- 37.50B 31.80A 37.50B 32.10 -4.00 16 36.10 14 2145 ---- 36.40B 30.90A 36.40B 31.10 -3.90 35.00 17 2150 ---- 35.40B 30.00A 35.40B 30.20 -3.80 2747 34.00 982 2742 2155 ---- 34.30B 29.20A 34.30B 29.40 -3.70 33.10 13 2160 ---- 33.40B 28.30A 33.40B 28.50 -3.60 1 32.10 128 133 2165 32.00 32.40B 27.50A 27.50A 27.70 -3.50 18 31.20 1 46 2170 ---- 31.50B 26.80A 31.50B 26.90 -3.40 30.30 7 2175 ---- 30.60B 26.00A 30.60B 26.20 -3.30 29.50 204 2180 ---- 29.70B 25.30A 29.70B 25.40 -3.20 28.60 200 2185 26.60 28.90B 24.60A 24.60A 24.70 -3.10 2 27.80 39 2190 ---- 28.10B 23.90A 28.10B 24.00 -3.00 27.00 18 2195 ---- 27.30B 23.20A 27.30B 23.30 -3.00 26.30 2200 24.80 26.50B 22.60A 25.10B 22.70 -2.90 50 25.60 2 2681 2205 ---- 25.70B 22.00A 25.70B 22.10 -2.70 24.80 9 2210 ---- 24.90B 21.40A 24.90B 21.40 -2.70 24.10 40 2215 ---- 24.20B 20.80A 24.20B 20.90 -2.60 23.50 14 2220 ---- 23.60B 20.20A 23.60B 20.30 -2.50 22.80 114 2225 ---- 23.00B 19.70A 22.90B 19.70 -2.50 1 22.20 692 2230 ---- 22.30B 19.10A 22.30B 19.20 -2.40 21.60 180 2235 ---- 21.70B 18.60A 21.70B 18.70 -2.30 21.00 13 2240 ---- 21.10B 18.10A 21.10B 18.20 -2.20 20.40 395 2245 ---- 20.50B 17.60A 20.50B 17.70 -2.20 19.90 11 2250 ---- 20.00B 17.20A 20.00B 17.20 -2.10 19.30 10 6532 2255 ---- 19.40B 16.70A 19.40B 16.80 -2.00 18.80 34 2260 ---- 18.90B 16.30A 18.90B 16.30 -2.00 18.30 2265 ---- 18.40B 15.90A 18.40B 15.90 -1.90 17.80 2270 ---- 17.90B 15.40A 17.90B 15.50 -1.90 17.40 2 2275 ---- 17.40B 15.00A 17.40B 15.10 -1.80 16.90 46 2280 ---- 17.00B 14.70A 17.00B 14.70 -1.80 16.50 2290 ---- 16.10B 13.90A 16.10B 13.90 -1.70 15.60 87 2300 15.10 15.20B 13.20A 15.20B 13.20 -1.60 29 14.80 2 781 2310 ---- 14.50B 12.60A 14.50B 12.60 -1.40 14.00 10 2320 ---- 13.70B 11.90A 13.70B 11.90 -1.40 13.30 10 8 2325 ---- 13.40B 11.60A 13.30B 11.60 -1.40 13.00 2 84 2330 ---- 13.00B 11.40A 13.00B 11.30 -1.40 12.70 2340 ---- 12.40B 10.80A 12.40B 10.80 -1.20 12.00 10 2350 10.90 11.70B 10.30A 11.70B 10.30 -1.10 2 11.40 1 102 2360 ---- 11.10B 9.80A 11.10B 9.80 -1.10 10.90 30 2370 ---- 10.60B 9.30A 10.60B 9.30 -1.10 10.40 2375 ---- 10.30B 9.10A 10.30B 9.10 -1.00 10.10 173 2380 8.70 10.10B 8.70 8.80B 8.90 -1.00 1 9.90 10 2400 8.10 9.10B 8.10 8.10 8.10 -.80 2 8.90 6 334 2425 ---- 8.10B 7.20A 8.10B 7.20 -.70 7.90 90 2450 ---- 7.20B 6.50A 7.20B 6.40 -.70 7.10 42 264 2475 ---- 6.40B 5.80A 6.40B 5.70 -.60 6.30 181 2500 ---- 5.70B 5.20A 5.70B 5.10 -.50 1 5.60 7 427 2525 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1 64 2550 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 5 175 2575 4.10 4.20B 3.80A 3.80A 3.80 -.30 3 4.10 2 836 2600 3.60 3.60 3.50A 3.60 3.40 -.30 3 3.70 37 311 3000 1.20 1.20 1.00 1.00 1.00 -.10 2 1.10 3 1247 4000 .30 .30 .30 .30 .30 UNCH 3 .30 425 OG SEP23 Gold Option CALL 1200 ---- 838.00B 821.90A 821.90A 821.80 -11.80 833.60 1225 ---- 813.00B 797.70A 811.40B 796.80 -11.80 808.60 1250 ---- 787.90B 772.70A 786.40B 771.80 -11.80 783.60 1 1275 ---- 762.90B 747.70A 747.70A 746.80 -11.80 758.60 1300 ---- 738.30B 721.80A 721.80A 721.80 -11.80 733.60 1325 ---- 712.90B 697.50A 712.30B 696.80 -11.80 708.60 1350 ---- 687.90B 671.80A 671.80A 671.80 -11.80 683.60 1375 ---- 663.10B 647.70A 662.50B 646.80 -11.80 658.60 1400 ---- 638.10B 621.70A 621.70A 621.80 -11.80 633.60 1410 ---- 627.90B 612.60A 627.20B 611.80 -11.80 623.60 1420 ---- 617.90B 602.60A 617.20B 601.80 -11.80 613.60 1425 ---- 613.10B 597.50A 611.80B 596.80 -11.80 608.60 1430 ---- 607.90B 592.60A 607.20B 591.80 -11.80 603.60 1440 ---- 598.00B 582.60A 597.30B 581.80 -11.80 593.60 1450 ---- 588.00B 572.50A 586.70B 571.80 -11.80 583.60 2 1460 ---- 577.80B 562.60A 577.80B 561.80 -11.80 573.60 1470 ---- 567.90B 552.60A 566.50B 551.80 -11.80 563.60 1475 ---- 563.00B 547.50A 562.30B 546.80 -11.80 558.60 1480 ---- 557.90B 542.60A 557.80B 541.80 -11.80 553.60 1490 ---- 547.90B 532.60A 547.20B 531.80 -11.80 543.60 1500 ---- 538.20B 522.50A 537.50B 521.80 -11.80 533.60 38 1505 ---- 532.90B 517.70A 532.30B 516.80 -11.80 528.60 1510 ---- 527.90B 512.70A 527.20B 511.80 -11.80 523.60 1515 ---- 523.10B 507.60A 522.80B 506.80 -11.80 518.60 1520 ---- 518.10B 502.60A 517.20B 501.80 -11.80 513.60 1525 ---- 513.00B 497.50A 511.80B 496.80 -11.80 508.60 11 1530 ---- 508.20B 492.60A 507.50B 491.80 -11.80 503.60 1535 ---- 503.10B 487.70A 502.30B 486.80 -11.80 498.60 1540 ---- 498.30B 482.60A 496.60B 481.80 -11.80 493.60 1545 ---- 493.20B 477.70A 492.50B 476.80 -11.80 488.60 1550 ---- 488.20B 472.60A 487.70B 471.80 -11.80 483.60 1 1555 ---- 483.10B 467.60A 482.30B 466.80 -11.80 478.60 1560 ---- 478.10B 462.60A 477.20B 461.80 -11.80 473.60 1565 ---- 473.10B 457.60A 472.90B 456.80 -11.80 468.60 1570 ---- 468.10B 452.60A 467.20B 451.80 -11.80 463.60 1575 ---- 463.20B 447.60A 463.00B 446.80 -11.80 458.60 1580 ---- 458.20B 442.60A 457.50B 441.80 -11.80 453.60 1585 ---- 453.20B 437.60A 452.60B 436.80 -11.80 448.60 1 1590 ---- 448.20B 432.60A 447.70B 431.80 -11.80 443.60 1595 ---- 443.20B 427.70A 442.30B 426.80 -11.80 438.60 1600 ---- 440.80B 420.40A 440.70B 421.80 -11.80 433.60 1 1605 ---- 433.30B 417.70A 432.40B 416.80 -11.80 428.60 1610 ---- 428.30B 412.70A 426.70B 411.80 -11.80 423.60 1615 ---- 423.30B 407.70A 422.50B 406.80 -11.90 418.70 1 1620 ---- 418.30B 402.70A 418.20B 401.80 -11.90 413.70 1625 ---- 415.90B 395.60A 415.70B 396.90 -11.80 408.70 2 1630 ---- 408.60B 392.80A 407.80B 391.90 -11.90 403.80 1635 ---- 403.40B 387.80A 402.00B 386.90 -11.90 398.80 1640 ---- 398.50B 382.90A 397.10B 382.00 -11.90 393.90 1645 ---- 393.40B 378.00A 393.30B 377.10 -11.90 389.00 1650 ---- 391.20B 371.00A 371.00A 372.10 -12.00 384.10 1655 ---- 383.60B 368.20A 382.90B 367.20 -12.00 379.20 1660 ---- 379.10B 363.30A 378.20B 362.30 -12.00 374.30 1665 ---- 373.80B 358.40A 373.80B 357.40 -12.00 369.40 1670 ---- 369.10B 353.50A 368.40B 352.50 -12.00 364.50 1675 359.50 366.70B 346.70A 366.50B 347.70 -11.90 6 359.60 1680 ---- 359.10B 343.70A 359.00B 342.80 -12.00 354.80 1685 ---- 354.60B 338.80A 353.70B 338.00 -11.90 349.90 1690 ---- 349.40B 334.00A 348.70B 333.10 -12.00 345.10 1695 ---- 344.70B 329.20A 344.70B 328.30 -12.00 340.30 1700 ---- 342.40B 322.50A 342.00B 323.50 -12.00 335.50 3 1705 ---- 335.20B 319.60A 334.50B 318.70 -12.00 330.70 1710 ---- 330.60B 314.80A 329.80B 313.90 -12.00 325.90 1715 ---- 325.70B 310.10A 325.00B 309.20 -11.90 321.10 1720 ---- 320.70B 305.30A 320.60B 304.40 -12.00 316.40 1725 ---- 318.40B 298.80A 318.10B 299.70 -11.90 311.60 1730 ---- 311.50B 295.90A 310.70B 295.00 -11.90 306.90 1735 ---- 306.50B 291.20A 306.40B 290.30 -11.90 302.20 1740 ---- 302.00B 286.50A 301.70B 285.60 -11.90 297.50 1 1745 ---- 297.30B 281.80A 297.00B 280.90 -12.00 292.90 1750 ---- 294.80B 275.40A 294.50B 276.30 -11.90 288.20 11 1755 ---- 288.00B 272.60A 288.00B 271.70 -11.90 283.60 1760 ---- 283.30B 268.00A 283.00B 267.10 -11.90 279.00 1 1765 ---- 278.70B 263.40A 278.40B 262.50 -11.90 274.40 1770 ---- 273.90B 258.80A 273.80B 257.90 -11.90 269.80 1 1775 ---- 271.70B 252.60A 271.50B 253.40 -11.90 265.30 1 1780 ---- 264.90B 248.10A 264.70B 248.90 -11.90 260.80 1 1785 ---- 260.50B 243.60A 260.50B 244.40 -11.90 256.30 16 1790 ---- 258.00B 239.10A 257.70B 240.00 -11.80 251.80 3 1795 ---- 253.50B 234.70A 253.20B 235.60 -11.70 247.30 7 1800 ---- 249.00B 230.30A 248.70B 231.20 -11.70 242.90 3058 1805 ---- 244.60B 226.00A 244.30B 226.80 -11.70 238.50 1810 ---- 240.20B 221.60A 240.00B 222.50 -11.70 234.20 4 1815 ---- 235.80B 217.40A 235.50B 218.20 -11.60 229.80 1820 ---- 231.40B 213.10A 231.10B 213.90 -11.60 225.50 10 1825 ---- 227.10B 208.90A 226.80B 209.70 -11.60 221.30 1 1830 ---- 222.80B 204.70A 222.50B 205.50 -11.50 217.00 1835 ---- 218.50B 200.60A 200.60A 201.40 -11.40 212.80 1840 ---- 214.30B 196.50A 196.50A 197.20 -11.50 208.70 1845 ---- 210.10B 192.40A 192.40A 193.20 -11.30 204.50 1850 189.90 206.10B 188.50A 191.30B 189.20 -11.20 1 200.40 1 5026 1855 ---- 201.90B 184.50A 184.50A 185.20 -11.20 196.40 1860 ---- 197.80B 180.50A 180.50A 181.20 -11.20 192.40 1 1865 ---- 193.80B 176.70A 176.70A 177.40 -11.00 188.40 1870 ---- 189.80B 172.80A 172.80A 173.50 -11.00 184.50 1 1875 ---- 185.90B 169.10A 169.10A 169.70 -10.90 180.60 97 1880 ---- 181.90B 165.30A 165.30A 166.00 -10.80 176.80 252 1885 ---- 178.10B 161.60A 161.60A 162.30 -10.70 173.00 12 1890 ---- 174.30B 158.00A 158.00A 158.70 -10.50 169.20 25 1895 ---- 170.60B 154.40A 154.40A 155.10 -10.50 165.60 68 1900 ---- 166.90B 150.90A 150.90A 151.60 -10.30 161.90 253 1905 ---- 163.20B 147.50A 147.50A 148.20 -10.20 158.40 15 1910 ---- 159.60B 144.10A 144.10A 144.80 -10.10 154.90 25 1915 ---- 156.10B 140.70A 140.70A 141.40 -10.00 151.40 2 222 1920 ---- 152.60B 137.50A 137.50A 138.10 -9.90 148.00 42 1925 ---- 149.20B 134.20A 134.20A 134.90 -9.80 144.70 6 1930 ---- 145.80B 131.10A 131.10A 131.70 -9.70 141.40 203 1935 ---- 142.50B 127.90A 127.90A 128.60 -9.50 138.10 703 1940 ---- 139.20B 124.90A 124.90A 125.60 -9.30 134.90 2 1945 ---- 136.00B 121.90A 121.90A 122.60 -9.20 131.80 16 1950 ---- 132.90B 119.10A 119.10A 119.60 -9.20 2 128.80 493 1955 ---- 129.80B 116.20A 116.20A 116.70 -9.10 125.80 20 58 1960 ---- 126.80B 113.40A 113.40A 113.90 -8.90 122.80 1965 ---- 123.80B 110.60A 110.60A 111.20 -8.70 119.90 1970 ---- 120.90B 107.90A 107.90A 108.50 -8.60 117.10 234 1975 ---- 118.10B 105.30A 105.30A 105.80 -8.50 114.30 752 1980 ---- 115.30B 102.80A 102.80A 103.20 -8.40 111.60 9 1985 ---- 112.50B 100.20A 100.20A 100.70 -8.20 108.90 1990 ---- 109.90B 97.80A 97.80A 98.20 -8.10 106.30 102 1995 ---- 107.20B 95.30A 95.30A 95.80 -7.90 103.70 59 2000 ---- 104.70B 92.90A 92.90A 93.40 -7.80 2 101.20 8992 2005 ---- 102.20B 90.60A 90.60A 91.10 -7.70 98.80 15 2010 ---- 99.70B 88.40A 88.40A 88.80 -7.60 96.40 6 2015 ---- 97.30B 86.20A 86.20A 86.60 -7.40 94.00 181 2020 ---- 94.90B 84.00A 84.00A 84.50 -7.30 91.80 5 77 2025 ---- 92.60B 81.90A 81.90A 82.40 -7.10 89.50 5 1786 2030 ---- 90.40B 79.90A 79.90A 80.30 -7.00 87.30 38 2035 ---- 88.20B 77.90A 77.90A 78.30 -6.90 85.20 6 2040 ---- 86.00B 75.90A 75.90A 76.40 -6.70 83.10 26 2045 ---- 83.90B 74.00A 74.00A 74.50 -6.60 81.10 33 2050 ---- 81.90B 72.20A 72.20A 72.60 -6.50 79.10 1657 2055 ---- 79.90B 70.40A 70.40A 70.80 -6.30 77.10 2 2060 ---- 78.00B 68.60A 68.60A 69.00 -6.20 75.20 269 2065 ---- 76.00B 66.90A 66.90A 67.30 -6.10 73.40 17 2070 ---- 74.20B 65.20A 65.20A 65.60 -6.00 71.60 2 2075 ---- 72.30B 63.60A 63.60A 64.00 -5.80 69.80 1 486 2080 ---- 70.60B 62.00A 62.00A 62.40 -5.70 68.10 10 2085 ---- 68.90B 60.40A 60.40A 60.80 -5.60 118 66.40 504 2090 ---- 67.20B 59.00A 59.00A 59.30 -5.50 64.80 4 2095 ---- 65.50B 57.50A 65.50B 57.80 -5.40 63.20 7 2100 ---- 64.00B 56.10A 56.10A 56.40 -5.30 61.70 3015 2105 ---- 62.40B 54.70A 54.70A 55.00 -5.10 60.10 1 2110 ---- 60.80B 53.30A 53.30A 53.60 -5.10 58.70 90 2115 ---- 59.30B 52.00A 59.30B 52.30 -4.90 57.20 5 2120 ---- 57.90B 50.70A 57.80B 51.00 -4.80 55.80 6 2125 ---- 56.50B 49.40A 49.40A 49.70 -4.80 54.50 1810 2130 ---- 55.10B 48.20A 55.10B 48.50 -4.60 53.10 4 2135 ---- 53.80B 47.00A 53.70B 47.30 -4.50 118 51.80 423 2140 ---- 52.50B 45.90A 52.50B 46.10 -4.50 50.60 10 2145 ---- 51.20B 44.70A 51.10B 44.90 -4.50 49.40 5 2150 ---- 49.90B 43.70A 43.70A 43.80 -4.40 250 48.20 253 7424 2155 ---- 48.70B 42.60A 48.60B 42.80 -4.20 47.00 88 2160 44.00 47.60B 41.60A 45.10B 41.70 -4.20 3 45.90 8 2165 ---- 46.40B 40.50A 46.40B 40.70 -4.00 44.70 2170 ---- 45.30B 39.60A 45.30B 39.70 -4.00 43.70 725 2175 ---- 44.20B 38.60A 44.20B 38.70 -3.90 42.60 454 2180 ---- 43.10B 37.70A 43.10B 37.80 -3.80 41.60 2185 ---- 42.10B 36.80A 42.10B 36.90 -3.70 40.60 28 2190 ---- 41.10B 35.90A 41.10B 36.00 -3.60 39.60 2195 ---- 40.10B 35.00A 40.10B 35.10 -3.60 38.70 5 2200 ---- 39.10B 34.20A 39.10B 34.30 -3.50 2 37.80 2 2463 2205 ---- 38.10B 33.40A 38.10B 33.40 -3.50 36.90 2 2210 ---- 37.20B 32.60A 37.20B 32.60 -3.40 36.00 72 2215 ---- 36.30B 31.90A 36.30B 31.90 -3.30 35.20 54 2220 ---- 35.50B 31.10A 35.50B 31.10 -3.20 34.30 5 2225 ---- 34.70B 30.40A 34.70B 30.40 -3.10 33.50 264 2230 ---- 33.80B 29.70A 33.80B 29.70 -3.00 32.70 2235 ---- 33.00B 29.00A 33.00B 29.00 -3.00 32.00 19 2240 ---- 32.30B 28.30A 32.30B 28.30 -2.90 31.20 17 2245 30.30 31.50B 27.70A 31.50B 27.60 -2.90 1 30.50 2250 ---- 30.80B 27.00A 30.80B 27.00 -2.80 252 29.80 250 2761 2255 ---- 30.00B 26.40A 30.00B 26.40 -2.70 29.10 2260 ---- 29.40B 25.80A 29.40B 25.80 -2.60 28.40 20 411 2265 ---- 28.70B 25.30A 28.70B 25.20 -2.60 27.80 2270 ---- 28.00B 24.70A 28.00B 24.60 -2.60 27.20 11 2275 ---- 27.40B 24.10A 27.40B 24.10 -2.40 26.50 269 2280 ---- 26.70B 23.60A 26.70B 23.50 -2.40 25.90 2290 ---- 25.50B 22.60A 25.50B 22.50 -2.30 24.80 2300 ---- 24.40B 21.60A 24.40B 21.50 -2.20 1 23.70 500 3728 2310 ---- 23.30B 20.70A 23.30B 20.60 -2.00 22.60 72 2320 ---- 22.30B 19.80A 22.30B 19.70 -1.90 21.60 1 2325 ---- 21.80B 19.30A 21.80B 19.30 -1.90 21.20 11 2330 ---- 21.30B 18.90A 21.30B 18.80 -1.90 20.70 6 2340 ---- 20.30B 18.10A 20.30B 18.00 -1.80 19.80 2350 ---- 19.40B 17.40A 19.40B 17.30 -1.70 19.00 369 2360 ---- 18.60B 16.70A 18.60B 16.60 -1.50 18.10 2370 ---- 17.80B 16.00A 17.80B 15.90 -1.50 17.40 2375 ---- 17.40B 15.60A 17.40B 15.50 -1.50 17.00 613 2380 ---- 17.00B 15.30A 17.00B 15.20 -1.40 16.60 2400 13.90 15.60B 13.90 14.20 14.00 -1.30 4 15.30 502 3637 2425 ---- 14.00B 12.80A 14.00B 12.70 -1.00 13.70 27 2450 ---- 12.70B 11.60A 12.70B 11.50 -.90 12.40 183 2475 ---- 11.40B 10.50A 11.40B 10.40 -.80 1 11.20 842 2490 ---- 10.80B 9.90A 10.80B 9.80 -.80 10.60 2500 10.20 10.40B 9.60A 10.40B 9.50 -.60 11 10.10 451 2525 ---- 9.40B 8.70A 9.40B 8.60 -.60 9.20 40 75 2550 8.40 8.60B 7.90A 8.60B 7.90 -.50 20 8.40 792 2575 7.30 7.80B 7.20A 7.60B 7.20 -.40 2 7.60 1 131 2600 7.00 7.10B 6.70A 6.70A 6.60 -.30 99 6.90 107 408 2750 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 36 3000 ---- ---- ---- ---- 2.00 -.10 49 2.10 163 461 OG OCT23 Gold Option CALL 1200 ---- 837.70B 822.30A 837.10B 821.80 -11.80 833.60 1225 ---- 812.90B 797.60A 812.40B 796.80 -11.80 808.60 1250 ---- 787.90B 772.30A 787.10B 771.80 -11.80 783.60 1275 ---- 762.90B 747.60A 762.30B 746.80 -11.80 758.60 1300 ---- 737.90B 722.20A 737.30B 721.80 -11.80 733.60 1325 ---- 712.90B 697.60A 712.30B 696.80 -11.80 708.60 1350 ---- 688.20B 672.20A 687.00B 671.80 -11.80 683.60 1375 ---- 663.00B 647.60A 662.10B 646.80 -11.80 658.60 1400 ---- 638.10B 622.10A 637.40B 621.80 -11.80 633.60 1410 ---- 627.80B 612.70A 627.00B 611.80 -11.80 623.60 1420 ---- 617.80B 602.70A 616.50B 601.80 -11.80 613.60 1425 ---- 613.00B 597.60A 612.70B 596.80 -11.80 608.60 1430 ---- 607.80B 592.70A 607.40B 591.80 -11.80 603.60 1440 ---- 597.80B 582.70A 597.40B 581.80 -11.80 593.60 1450 ---- 588.00B 572.10A 572.10A 571.80 -11.80 583.60 1460 ---- 577.80B 562.70A 576.30B 561.80 -11.80 573.60 1470 ---- 567.90B 552.70A 567.80B 551.80 -11.80 563.60 1475 ---- 562.90B 547.60A 562.10B 546.80 -11.80 558.60 1480 ---- 557.90B 542.70A 557.30B 541.80 -11.80 553.60 1490 ---- 548.00B 532.70A 547.70B 531.80 -11.80 543.60 1500 ---- 538.10B 522.10A 537.80B 521.80 -11.80 533.60 1505 ---- 533.00B 517.70A 532.70B 516.80 -11.80 528.60 1510 ---- 528.00B 512.70A 527.10B 511.80 -11.80 523.60 1515 ---- 523.00B 507.70A 522.90B 506.80 -11.80 518.60 1520 ---- 518.00B 502.70A 517.40B 501.80 -11.80 513.60 1525 ---- 513.30B 497.60A 512.40B 496.80 -11.80 508.60 1530 ---- 508.00B 492.70A 507.30B 491.80 -11.80 503.60 1535 ---- 503.00B 487.70A 502.90B 486.80 -11.80 498.60 1540 ---- 498.00B 482.70A 496.70B 481.80 -11.80 493.60 1545 ---- 493.00B 477.70A 492.40B 476.80 -11.80 488.60 1550 ---- 488.30B 472.10A 486.80B 471.80 -11.80 483.60 1555 ---- 482.90B 467.90A 482.30B 466.80 -11.80 478.60 1560 ---- 478.10B 462.80A 477.30B 461.80 -11.80 473.60 1565 ---- 473.10B 457.80A 472.50B 456.80 -11.80 468.60 1570 ---- 468.30B 452.80A 466.70B 451.80 -11.80 463.60 1575 ---- 465.80B 445.40A 465.70B 446.80 -11.80 458.60 1580 ---- 458.40B 442.70A 457.50B 441.80 -11.80 453.60 1585 ---- 453.20B 437.90A 452.30B 436.80 -11.80 448.60 1590 ---- 448.30B 432.90A 447.60B 431.80 -11.90 443.70 1595 ---- 443.10B 427.90A 441.70B 426.80 -11.90 438.70 1600 ---- 440.80B 420.60A 440.40B 421.90 -11.80 433.70 48 1605 ---- 433.30B 418.00A 432.40B 416.90 -11.90 428.80 1610 ---- 428.20B 413.10A 428.20B 412.00 -11.80 423.80 1615 ---- 423.30B 408.40A 422.60B 407.00 -11.90 418.90 1620 ---- 418.40B 403.50A 417.80B 402.10 -11.90 414.00 1625 ---- 416.20B 396.10A 416.10B 397.20 -11.90 409.10 1630 ---- 408.90B 393.50A 407.30B 392.30 -11.90 404.20 1635 ---- 403.80B 388.60A 403.00B 387.40 -11.90 399.30 1640 ---- 398.90B 383.70A 398.10B 382.50 -11.90 394.40 1645 ---- 394.00B 378.70A 392.70B 377.60 -11.90 389.50 1650 ---- 391.70B 371.80A 391.40B 372.80 -11.90 384.70 1655 ---- 384.30B 369.00A 383.70B 367.90 -11.90 379.80 1660 ---- 379.40B 364.30A 378.90B 363.10 -11.90 375.00 1665 ---- 374.70B 359.50A 374.00B 358.30 -11.90 370.20 1670 ---- 369.90B 354.70A 369.30B 353.40 -12.00 365.40 1675 ---- 367.60B 347.80A 367.40B 348.60 -12.00 360.60 1680 ---- 360.30B 345.00A 359.60B 343.90 -11.90 355.80 1685 ---- 355.60B 340.20A 354.00B 339.10 -11.90 351.00 1690 ---- 350.60B 335.50A 349.90B 334.40 -11.90 346.30 1695 ---- 346.00B 330.70A 345.20B 329.60 -11.90 341.50 1700 337.90 343.70B 324.10A 324.10A 324.90 -11.90 13 336.80 1 1705 ---- 336.50B 321.30A 336.10B 320.20 -11.90 332.10 1710 ---- 331.80B 316.60A 331.50B 315.50 -11.90 327.40 1715 ---- 327.30B 312.00A 326.50B 310.80 -12.00 322.80 1720 ---- 322.50B 307.30A 321.80B 306.20 -11.90 318.10 1 1725 ---- 320.10B 300.80A 319.80B 301.60 -11.90 313.50 2 1730 ---- 313.00B 298.10A 312.90B 297.00 -11.80 308.80 5 1735 ---- 308.70B 293.50A 307.80B 292.40 -11.80 304.20 4 1740 ---- 303.70B 288.90A 303.60B 287.80 -11.90 299.70 3 1745 ---- 299.30B 284.30A 298.40B 283.30 -11.80 295.10 2 1750 ---- 297.00B 278.00A 296.70B 278.80 -11.80 290.60 3 1755 ---- 290.20B 273.50A 289.60B 274.30 -11.70 286.00 2 1760 ---- 285.90B 269.00A 284.50B 269.80 -11.70 281.50 1765 ---- 283.40B 264.50A 283.10B 265.30 -11.80 277.10 1770 ---- 278.90B 260.10A 278.60B 260.90 -11.70 272.60 1775 ---- 274.40B 255.70A 274.10B 256.50 -11.70 268.20 1780 ---- 270.00B 251.40A 269.70B 252.20 -11.60 263.80 2 1785 ---- 265.60B 247.00A 265.40B 247.80 -11.60 259.40 1790 ---- 261.20B 242.70A 260.80B 243.50 -11.60 255.10 1795 ---- 256.80B 238.40A 256.50B 239.20 -11.60 250.80 1800 ---- 252.50B 234.20A 252.20B 235.00 -11.50 246.50 23 1805 ---- 248.20B 230.00A 248.00B 230.80 -11.40 242.20 1810 ---- 243.90B 225.80A 243.60B 226.60 -11.40 238.00 1815 ---- 239.60B 221.70A 239.30B 222.50 -11.30 233.80 1820 ---- 235.40B 217.60A 217.60A 218.40 -11.20 229.60 1825 ---- 231.20B 213.50A 213.50A 214.30 -11.20 225.50 1830 ---- 227.10B 209.50A 209.50A 210.30 -11.10 221.40 1835 ---- 223.00B 205.50A 205.50A 206.30 -11.10 217.40 1840 ---- 218.90B 201.60A 201.60A 202.30 -11.00 213.30 210 1845 ---- 214.90B 197.70A 197.70A 198.40 -11.00 209.40 1850 ---- 210.90B 193.90A 193.90A 194.50 -10.90 205.40 13 1855 ---- 207.00B 190.10A 190.10A 190.70 -10.80 201.50 1860 ---- 203.00B 186.30A 186.30A 186.90 -10.80 197.70 1865 ---- 199.20B 182.60A 182.60A 183.20 -10.60 193.80 1 1870 ---- 195.40B 178.90A 178.90A 179.50 -10.60 190.10 250 1875 ---- 191.60B 175.30A 175.30A 175.90 -10.40 186.30 30 1880 ---- 187.80B 171.70A 171.70A 172.30 -10.30 182.60 1885 ---- 184.20B 168.20A 168.20A 168.80 -10.20 179.00 1890 ---- 180.50B 164.70A 164.70A 165.30 -10.10 175.40 1895 ---- 176.90B 161.30A 161.30A 161.90 -10.00 171.90 1900 ---- 173.40B 157.90A 157.90A 158.50 -9.90 168.40 73 1905 ---- 169.90B 154.60A 154.60A 155.20 -9.70 164.90 1910 ---- 166.40B 151.30A 151.30A 151.90 -9.70 161.60 1915 ---- 163.00B 148.10A 148.10A 148.70 -9.50 158.20 1920 ---- 159.70B 145.00A 159.50B 145.50 -9.40 154.90 1925 ---- 156.30B 141.80A 141.80A 142.40 -9.30 151.70 293 1930 ---- 153.10B 138.80A 152.90B 139.40 -9.10 148.50 1935 ---- 149.90B 135.80A 135.80A 136.40 -9.00 145.40 1940 ---- 146.80B 132.90A 146.60B 133.40 -8.90 142.30 1 1945 ---- 143.70B 130.00A 143.50B 130.50 -8.80 139.30 2 1950 ---- 140.60B 127.10A 127.10A 127.70 -8.60 136.30 526 1955 ---- 137.70B 124.40A 137.50B 124.90 -8.50 133.40 90 1960 ---- 134.80B 121.70A 121.70A 122.10 -8.50 130.60 40 1965 ---- 131.90B 119.00A 119.00A 119.50 -8.30 127.80 4 1970 ---- 129.10B 116.40A 128.90B 116.80 -8.20 125.00 66 1975 ---- 126.30B 113.80A 113.80A 114.20 -8.10 122.30 483 1980 ---- 123.60B 111.30A 111.30A 111.70 -8.00 119.70 2 1985 ---- 120.90B 108.90A 108.90A 109.20 -7.90 117.10 10 1990 ---- 118.30B 106.40A 118.20B 106.80 -7.70 114.50 1995 ---- 115.80B 104.10A 115.60B 104.40 -7.60 112.00 2 2000 ---- 113.20B 101.80A 101.80A 102.10 -7.50 109.60 250 441 2005 ---- 110.80B 99.20A 99.20A 99.80 -7.40 107.20 2010 ---- 108.40B 97.00A 97.00A 97.60 -7.20 104.80 157 2015 ---- 106.00B 94.80A 94.80A 95.40 -7.10 102.50 2020 93.20 103.70B 92.70A 94.50B 93.20 -7.10 31 100.30 5 2025 91.90 101.40B 90.60A 92.40B 91.10 -7.00 5 98.10 85 70 2030 ---- 99.20B 88.60A 88.60A 89.10 -6.80 95.90 2 2035 ---- 97.00B 86.60A 86.60A 87.10 -6.70 93.80 2 2040 ---- 94.90B 84.70A 84.70A 85.10 -6.60 91.70 68 2045 ---- 92.80B 82.80A 82.80A 83.20 -6.50 89.70 2 2050 ---- 90.80B 80.90A 80.90A 81.30 -6.40 17 87.70 4 227 2055 ---- 88.80B 79.10A 79.10A 79.50 -6.30 85.80 2060 ---- 86.80B 77.30A 77.30A 77.70 -6.20 83.90 2065 ---- 84.90B 75.60A 84.80B 76.00 -6.00 82.00 2070 ---- 83.00B 73.90A 82.90B 74.30 -5.90 80.20 1 2075 ---- 81.20B 72.30A 81.10B 72.60 -5.80 88 78.40 60 277 2080 ---- 79.40B 70.60A 79.30B 71.00 -5.70 76.70 50 2085 ---- 77.70B 69.10A 77.60B 69.40 -5.60 75.00 19 2090 ---- 76.00B 67.50A 75.90B 67.80 -5.50 73.30 2 2095 ---- 74.30B 66.00A 74.20B 66.30 -5.40 71.70 2100 ---- 72.70B 64.60A 72.50B 64.80 -5.30 70.10 75 892 2105 ---- 71.10B 63.10A 71.00B 63.40 -5.20 68.60 2110 ---- 69.50B 61.70A 69.40B 62.00 -5.00 67.00 12 2115 ---- 68.00B 60.40A 67.90B 60.60 -5.00 65.60 2120 ---- 66.50B 59.10A 66.40B 59.30 -4.80 64.10 2125 ---- 65.10B 57.80A 65.00B 58.00 -4.70 62.70 500 2130 ---- 63.70B 56.50A 63.60B 56.70 -4.70 61.40 2135 ---- 62.30B 55.30A 62.20B 55.40 -4.60 60.00 2140 ---- 60.90B 54.10A 60.90B 54.20 -4.50 58.70 32 2145 ---- 59.60B 52.90A 59.50B 53.00 -4.50 57.50 2150 ---- 58.30B 51.70A 58.20B 51.90 -4.30 56.20 647 2155 ---- 57.10B 50.60A 57.00B 50.80 -4.20 55.00 1 2160 ---- 55.80B 49.50A 55.70B 49.70 -4.10 53.80 3 2165 ---- 54.60B 48.50A 54.50B 48.60 -4.10 52.70 2170 ---- 53.40B 47.40A 53.40B 47.50 -4.10 51.60 11 2175 ---- 52.40B 46.40A 52.40B 46.50 -4.00 50.50 528 2180 ---- 51.30B 45.40A 51.30B 45.50 -3.90 49.40 2 2185 ---- 50.20B 44.50A 50.20B 44.50 -3.80 48.30 26 2190 ---- 49.10B 43.50A 49.10B 43.60 -3.70 47.30 77 2195 ---- 48.00B 42.60A 48.00B 42.70 -3.60 46.30 2200 44.80 47.00B 41.70A 41.70A 41.80 -3.60 35 45.40 503 965 2205 ---- 46.00B 40.90A 46.00B 40.90 -3.50 44.40 1 2210 ---- 45.00B 40.00A 45.00B 40.00 -3.50 43.50 2215 ---- 44.10B 39.20A 44.10B 39.20 -3.40 42.60 3 2220 ---- 43.20B 38.40A 43.20B 38.40 -3.30 41.70 27 2225 ---- 42.30B 37.60A 42.30B 37.60 -3.20 40.80 1 2230 ---- 41.40B 36.80A 41.40B 36.80 -3.20 40.00 2235 ---- 40.50B 36.10A 40.50B 36.00 -3.20 39.20 2240 ---- 39.70B 35.30A 39.70B 35.30 -3.10 38.40 2245 ---- 38.90B 34.60A 38.90B 34.60 -3.00 37.60 2250 ---- 38.10B 33.90A 38.10B 33.90 -2.90 250 36.80 111 2255 ---- 37.30B 33.30A 37.30B 33.20 -2.90 36.10 2260 ---- 36.50B 32.60A 36.50B 32.50 -2.80 35.30 420 2265 ---- 35.80B 31.90A 35.80B 31.90 -2.70 34.60 2270 ---- 35.00B 31.30A 35.00B 31.20 -2.70 33.90 1 2275 ---- 34.30B 30.70A 34.30B 30.60 -2.60 33.20 601 2280 ---- 33.60B 30.10A 33.60B 30.00 -2.60 32.60 2290 ---- 32.30B 28.90A 32.30B 28.80 -2.50 31.30 2300 30.30 31.00B 27.80A 30.40B 27.70 -2.40 44 30.10 50 1898 2310 ---- 29.80B 26.70A 29.80B 26.60 -2.30 28.90 2320 ---- 28.60B 25.70A 28.60B 25.60 -2.20 27.80 2325 ---- 28.00B 25.20A 28.00B 25.10 -2.10 66 27.20 116 2330 ---- 27.50B 24.80A 27.50B 24.60 -2.10 26.70 11 2340 ---- 26.40B 23.80A 26.40B 23.70 -2.00 25.70 24 2350 ---- 25.40B 22.90A 25.40B 22.80 -1.90 24.70 333 2360 ---- 24.40B 22.10A 24.40B 21.90 -1.90 23.80 2 2370 ---- 23.50B 21.30A 23.50B 21.10 -1.80 22.90 2375 ---- 23.00B 20.90A 23.00B 20.70 -1.80 22.50 60 251 2380 ---- 22.60B 20.50A 22.60B 20.30 -1.70 22.00 2 2400 ---- 20.90B 19.10A 20.90B 18.90 -1.50 20.40 1564 2425 ---- 19.00B 17.40A 19.00B 17.20 -1.40 18.60 292 2450 ---- 17.40B 16.00A 17.40B 15.70 -1.30 17.00 9 103 2475 ---- 15.90B 14.70A 15.90B 14.40 -1.10 15.50 2500 ---- 14.50B 13.50A 14.50B 13.20 -1.00 500 14.20 53 2525 ---- 13.30B 12.40A 13.30B 12.10 -.90 13.00 27 2550 ---- 12.20B 11.50A 12.20B 11.10 -.90 12.00 5 2575 ---- 11.20B 10.50A 11.20B 10.20 -.80 11.00 161 2650 8.70 8.80B 8.40A 8.80B 8.10 -.60 1 8.70 128 3000 ---- ---- ---- ---- 3.20 -.20 3.40 2191 OG NOV23 Gold Option CALL 1225 ---- 829.80B 815.00A 815.00A 814.00 -12.80 826.80 1250 ---- 804.80B 790.00A 790.00A 789.00 -12.80 801.80 1275 ---- 779.80B 765.00A 765.00A 764.00 -12.80 776.80 1300 ---- 754.90B 739.90A 739.90A 739.00 -12.80 751.80 1325 ---- 730.20B 714.90A 714.90A 714.00 -12.80 726.80 1350 ---- 704.90B 689.90A 689.90A 689.00 -12.80 701.80 1375 ---- 680.00B 665.00A 665.00A 664.00 -12.80 676.80 1400 ---- 655.00B 639.90A 639.90A 639.00 -12.80 651.80 1420 ---- 634.80B 620.00A 634.20B 619.00 -12.80 631.80 1425 ---- 629.90B 614.90A 614.90A 614.00 -12.80 626.80 1430 ---- 625.00B 610.00A 624.40B 609.00 -12.80 621.80 1440 ---- 614.80B 600.00A 614.10B 599.00 -12.80 611.80 1450 ---- 605.10B 589.90A 589.90A 589.00 -12.80 601.80 1460 ---- 594.90B 580.10A 594.10B 579.00 -12.80 591.80 1470 ---- 585.00B 570.10A 570.10A 569.00 -12.80 581.80 1475 ---- 580.30B 565.00A 565.00A 564.00 -12.80 576.80 1480 ---- 575.00B 560.00A 560.00A 559.00 -12.80 571.80 1490 ---- 565.00B 550.00A 550.00A 549.00 -12.80 561.80 1500 ---- 555.10B 539.80A 539.80A 539.00 -12.80 551.80 1510 ---- 544.90B 530.10A 544.20B 529.00 -12.80 541.80 1515 ---- 539.90B 525.10A 539.70B 524.00 -12.80 536.80 1520 ---- 534.90B 520.10A 520.10A 519.00 -12.80 531.80 1525 ---- 530.20B 515.20A 515.20A 514.00 -12.80 526.80 1530 ---- 525.10B 510.10A 524.80B 509.00 -12.80 521.80 1535 ---- 520.00B 505.10A 519.30B 504.00 -12.80 516.80 1540 ---- 515.20B 500.10A 514.50B 499.00 -12.80 511.80 1545 ---- 510.10B 495.10A 508.50B 494.00 -12.80 506.80 1550 ---- 505.20B 489.80A 489.80A 489.00 -12.80 501.80 1555 ---- 500.00B 485.10A 499.20B 484.00 -12.80 496.80 1560 ---- 495.20B 480.20A 494.60B 479.00 -12.80 491.80 1565 ---- 490.20B 475.20A 489.30B 474.00 -12.80 486.80 1570 ---- 485.20B 470.20A 484.70B 469.00 -12.80 481.80 1575 ---- 482.80B 462.90A 482.70B 464.00 -12.80 476.80 1580 ---- 475.30B 460.30A 474.40B 459.00 -12.80 471.80 1585 ---- 470.40B 455.40A 469.70B 454.00 -12.90 466.90 1590 ---- 465.40B 450.50A 464.50B 449.10 -12.80 461.90 1595 ---- 460.30B 445.50A 459.70B 444.10 -12.90 457.00 1600 ---- 458.00B 438.30A 457.80B 439.20 -12.80 452.00 6 1605 ---- 450.50B 435.60A 450.20B 434.20 -12.90 447.10 1610 ---- 445.60B 430.70A 444.70B 429.30 -12.90 442.20 1615 ---- 440.70B 425.80A 439.80B 424.40 -12.90 437.30 1620 ---- 435.90B 420.90A 435.50B 419.50 -12.90 432.40 1625 ---- 433.40B 413.80A 433.10B 414.60 -12.90 427.50 1630 ---- 426.10B 411.20A 425.40B 409.70 -12.90 422.60 1635 ---- 421.00B 406.30A 419.60B 404.90 -12.90 417.80 1640 ---- 416.30B 401.50A 414.80B 400.00 -12.90 412.90 1645 ---- 411.30B 396.70A 410.50B 395.20 -12.90 408.10 1650 ---- 409.10B 389.70A 408.80B 390.40 -12.80 403.20 1655 ---- 401.80B 387.00A 401.20B 385.60 -12.80 398.40 1660 ---- 397.00B 382.40A 396.40B 380.80 -12.80 393.60 1665 ---- 392.00B 377.60A 390.80B 376.00 -12.80 388.80 1670 ---- 387.20B 373.00A 386.00B 371.20 -12.90 384.10 1675 ---- 385.10B 365.80A 384.70B 366.50 -12.80 379.30 1680 ---- 377.80B 363.30A 377.00B 361.70 -12.80 374.50 1685 ---- 372.90B 358.60A 372.20B 357.00 -12.80 369.80 1690 ---- 368.20B 353.90A 367.40B 352.30 -12.80 365.10 1695 ---- 363.80B 349.40A 363.80B 347.60 -12.80 360.40 1700 ---- 361.40B 342.30A 342.30A 342.90 -12.80 355.70 1705 ---- 354.10B 339.90A 352.90B 338.30 -12.70 351.00 1710 ---- 349.60B 335.20A 348.80B 333.60 -12.80 346.40 2 1715 ---- 344.80B 330.50A 343.60B 329.00 -12.70 341.70 1720 ---- 340.50B 325.90A 339.40B 324.40 -12.70 337.10 1725 ---- 338.00B 319.20A 337.80B 319.80 -12.70 332.50 1730 ---- 331.00B 317.00A 330.60B 315.20 -12.70 327.90 1735 ---- 326.30B 312.20A 325.70B 310.70 -12.60 323.30 1740 ---- 321.90B 307.70A 320.60B 306.20 -12.60 318.80 1745 ---- 317.20B 303.20A 316.00B 301.70 -12.60 314.30 1750 ---- 315.10B 296.60A 314.90B 297.20 -12.60 309.80 9 1755 ---- 308.30B 292.10A 307.10B 292.70 -12.60 305.30 1760 ---- 306.10B 287.70A 305.80B 288.30 -12.50 300.80 1765 ---- 301.60B 283.30A 301.40B 283.90 -12.50 296.40 1 1770 ---- 297.10B 278.90A 296.90B 279.50 -12.40 291.90 1775 ---- 292.70B 274.50A 292.50B 275.20 -12.30 287.50 1780 ---- 288.30B 270.20A 288.10B 270.80 -12.40 283.20 1785 ---- 283.90B 265.90A 283.70B 266.50 -12.30 278.80 1 1790 ---- 279.60B 261.60A 279.30B 262.20 -12.30 274.50 1 1795 ---- 275.20B 257.40A 275.00B 258.00 -12.20 270.20 1 1800 ---- 270.90B 253.20A 270.70B 253.80 -12.10 265.90 1805 ---- 266.70B 249.00A 266.40B 249.60 -12.10 261.70 1810 ---- 262.40B 244.90A 262.20B 245.40 -12.10 257.50 1815 ---- 258.20B 240.80A 258.00B 241.30 -12.00 253.30 1820 ---- 254.00B 236.70A 253.80B 237.20 -11.90 249.10 1825 ---- 249.90B 232.60A 232.60A 233.20 -11.80 245.00 1830 ---- 245.80B 228.60A 228.60A 229.20 -11.70 240.90 1835 ---- 241.70B 224.70A 224.70A 225.20 -11.70 236.90 1840 ---- 237.70B 220.80A 220.80A 221.30 -11.60 232.90 1845 ---- 233.60B 216.90A 216.90A 217.40 -11.50 228.90 1850 ---- 229.70B 213.00A 213.00A 213.50 -11.50 225.00 1855 ---- 225.70B 209.20A 209.20A 209.70 -11.40 221.10 1860 ---- 221.80B 205.50A 205.50A 205.90 -11.30 217.20 1865 ---- 218.00B 201.80A 201.80A 202.20 -11.20 213.40 1870 ---- 214.20B 198.10A 198.10A 198.50 -11.10 209.60 1 1875 ---- 210.40B 194.40A 194.40A 194.90 -11.00 205.90 1 1880 ---- 206.70B 190.90A 190.90A 191.30 -10.90 202.20 1885 ---- 203.00B 187.30A 187.30A 187.70 -10.90 198.60 1890 ---- 199.30B 183.80A 183.80A 184.20 -10.80 195.00 1 1895 ---- 195.70B 180.40A 180.40A 180.80 -10.60 191.40 1 1900 ---- 192.10B 176.90A 176.90A 177.40 -10.50 187.90 301 1905 ---- 188.70B 173.60A 173.60A 174.00 -10.40 184.40 1910 ---- 185.20B 170.30A 170.30A 170.70 -10.30 181.00 3 1915 ---- 181.80B 167.10A 167.10A 167.40 -10.20 177.60 1920 ---- 178.40B 163.80A 163.80A 164.20 -10.10 174.30 1925 ---- 175.10B 160.70A 160.70A 161.10 -9.90 171.00 1930 ---- 171.80B 157.60A 157.60A 158.00 -9.80 167.80 1935 ---- 168.60B 154.50A 154.50A 154.90 -9.70 164.60 1940 ---- 165.40B 151.50A 151.50A 151.90 -9.60 161.50 1945 ---- 162.20B 148.60A 148.60A 148.90 -9.50 158.40 1950 ---- 159.20B 145.70A 145.70A 146.00 -9.40 155.40 1955 ---- 156.10B 142.80A 142.80A 143.10 -9.30 152.40 1960 ---- 153.10B 140.00A 140.00A 140.30 -9.10 149.40 1965 ---- 150.20B 137.20A 137.20A 137.50 -9.00 146.50 1970 ---- 147.30B 134.50A 134.50A 134.80 -8.90 143.70 1975 ---- 144.40B 131.80A 131.80A 132.10 -8.70 140.80 1980 ---- 141.60B 129.20A 129.20A 129.50 -8.60 138.10 25 1985 ---- 138.90B 126.60A 126.60A 126.90 -8.50 135.40 1990 ---- 136.20B 124.10A 124.10A 124.40 -8.30 132.70 1995 ---- 133.50B 121.70A 121.70A 121.90 -8.20 130.10 2000 ---- 130.90B 119.20A 119.20A 119.50 -8.00 127.50 85 2005 ---- 128.40B 116.80A 116.80A 117.10 -7.90 125.00 2010 ---- 125.80B 114.50A 114.50A 114.70 -7.80 122.50 195 2015 ---- 123.40B 112.20A 112.20A 112.40 -7.70 120.10 204 2020 ---- 120.90B 110.00A 110.00A 110.20 -7.50 117.70 2025 ---- 118.60B 107.80A 107.80A 108.00 -7.30 115.30 2 2030 ---- 116.20B 105.60A 105.60A 105.80 -7.20 113.00 2035 ---- 113.90B 103.50A 103.50A 103.60 -7.20 110.80 43 2040 ---- 111.70B 101.40A 101.40A 101.60 -7.00 108.60 2045 ---- 109.50B 99.40A 99.40A 99.50 -6.90 106.40 2 12 2050 ---- 107.30B 97.30A 97.30A 97.50 -6.80 104.30 71 2055 ---- 105.20B 95.40A 95.40A 95.50 -6.70 102.20 2060 ---- 103.10B 93.50A 93.50A 93.60 -6.50 100.10 1 2065 ---- 101.10B 91.60A 91.60A 91.70 -6.50 98.20 2070 ---- 99.10B 89.80A 89.80A 89.80 -6.40 96.20 121 2075 ---- 97.10B 87.90A 87.90A 88.00 -6.30 94.30 5 2080 ---- 95.20B 86.10A 86.10A 86.20 -6.20 92.40 2085 ---- 93.30B 84.40A 84.40A 84.50 -6.10 90.60 20 2090 ---- 91.50B 82.70A 82.70A 82.80 -6.00 88.80 2095 ---- 89.70B 81.00A 89.60B 81.10 -5.90 87.00 2100 ---- 87.90B 79.40A 79.40A 79.50 -5.80 85.30 177 2105 ---- 86.20B 77.80A 86.10B 77.90 -5.70 83.60 1 2110 ---- 84.50B 76.30A 76.30A 76.30 -5.70 82.00 2115 ---- 82.80B 74.80A 74.80A 74.80 -5.60 80.40 2120 ---- 81.20B 73.30A 81.10B 73.30 -5.50 78.80 1 2125 ---- 79.60B 71.80A 79.50B 71.80 -5.40 77.20 2130 ---- 78.00B 70.40A 77.90B 70.40 -5.30 75.70 2135 ---- 76.50B 69.00A 76.40B 69.00 -5.20 74.20 2140 ---- 75.00B 67.70A 74.90B 67.70 -5.10 72.80 3 2145 ---- 73.50B 66.30A 66.30A 66.30 -5.10 71.40 2150 ---- 72.10B 65.00A 65.00A 65.00 -5.00 70.00 71 2155 ---- 70.70B 63.80A 63.80A 63.70 -4.90 68.60 3 2160 ---- 69.30B 62.50A 62.50A 62.50 -4.80 67.30 2165 ---- 68.00B 61.30A 61.30A 61.30 -4.70 66.00 2170 ---- 66.70B 60.10A 60.10A 60.10 -4.70 64.80 1 2175 ---- 65.40B 59.00A 65.30B 58.90 -4.60 63.50 2 2180 ---- 64.10B 57.80A 64.00B 57.80 -4.50 62.30 7 2185 ---- 62.90B 56.70A 56.70A 56.70 -4.40 61.10 3 3 2190 ---- 61.70B 55.70A 61.60B 55.60 -4.40 60.00 2 2195 ---- 60.50B 54.60A 60.40B 54.50 -4.30 58.80 2200 ---- 59.40B 53.60A 53.60A 53.50 -4.20 57.70 3 788 2205 ---- 58.20B 52.60A 58.20B 52.50 -4.10 56.60 1 2210 ---- 57.20B 51.60A 57.20B 51.50 -4.10 55.60 5 2215 ---- 56.10B 50.60A 56.10B 50.50 -4.00 54.50 2220 ---- 55.10B 49.70A 55.10B 49.60 -3.90 53.50 1 2225 ---- 54.10B 48.70A 54.10B 48.70 -3.80 52.50 18 2230 ---- 53.00B 47.80A 53.00B 47.80 -3.70 51.50 2235 ---- 52.10B 46.90A 52.10B 46.90 -3.70 50.60 2240 ---- 51.10B 46.10A 51.10B 46.00 -3.60 49.60 2245 ---- 50.10B 45.20A 50.10B 45.20 -3.50 48.70 2250 ---- 49.20B 44.40A 49.20B 44.30 -3.50 47.80 405 2255 ---- 48.30B 43.60A 48.30B 43.50 -3.50 47.00 16 2260 ---- 47.40B 42.80A 47.40B 42.70 -3.40 46.10 2265 ---- 46.50B 42.00A 46.50B 41.90 -3.40 45.30 2270 ---- 45.70B 41.30A 45.70B 41.20 -3.30 44.50 2275 ---- 44.80B 40.50A 44.80B 40.40 -3.20 43.60 7 2280 ---- 44.00B 39.80A 44.00B 39.70 -3.20 42.90 2285 ---- 43.20B 39.10A 43.20B 39.00 -3.10 42.10 2290 ---- 42.40B 38.40A 42.40B 38.30 -3.00 41.30 2300 ---- 40.90B 37.10A 40.90B 36.90 -3.00 39.90 480 2310 ---- 39.50B 35.80A 39.50B 35.70 -2.80 38.50 2320 ---- 38.10B 34.60A 38.10B 34.40 -2.70 37.10 2325 ---- 37.40B 34.00A 37.40B 33.80 -2.70 36.50 2330 ---- 36.70B 33.40A 36.70B 33.20 -2.70 35.90 2340 ---- 35.50B 32.30A 35.50B 32.10 -2.50 34.60 2350 ---- 34.20B 31.20A 34.20B 31.00 -2.40 33.40 1 2360 ---- 33.10B 30.10A 33.10B 29.90 -2.40 32.30 2370 ---- 31.90B 29.10A 31.90B 28.90 -2.30 31.20 2375 ---- 31.40B 28.60A 31.40B 28.40 -2.30 30.70 31 2380 ---- 30.80B 28.20A 30.80B 28.00 -2.20 30.20 1 2400 ---- 28.80B 26.30A 28.80B 26.10 -2.10 28.20 93 2425 ---- 26.50B 24.30A 26.50B 24.10 -1.80 25.90 2450 ---- 24.40B 22.50A 24.40B 22.20 -1.70 23.90 2 2475 ---- 22.50B 20.80A 22.50B 20.50 -1.50 22.00 2500 ---- 20.80B 19.20A 20.80B 19.00 -1.40 20.40 3 2525 ---- 19.20B 17.80A 19.20B 17.60 -1.20 18.80 2550 ---- 17.80B 16.50A 17.80B 16.30 -1.20 17.50 2575 ---- 16.50B 15.50A 16.50B 15.20 -1.00 16.20 9 2800 8.60 8.90B 8.50A 8.90B 8.50 -.40 1 8.90 4 52 OG DEC23 Gold Option CALL 1000 ---- 1054.40B 1040.00A 1053.70B 1039.00 -12.80 1051.80 1025 ---- 1029.40B 1015.00A 1028.00B 1014.00 -12.80 1026.80 1050 ---- 1004.50B 990.00A 1003.00B 989.00 -12.80 1001.80 1075 ---- 979.40B 965.00A 965.00A 964.00 -12.80 976.80 1080 ---- 974.30B 960.70A 973.20B 959.00 -12.80 971.80 1090 ---- 964.30B 950.70A 963.00B 949.00 -12.80 961.80 1100 ---- 954.60B 940.00A 953.10B 939.00 -12.80 951.80 1110 ---- 944.40B 930.70A 944.30B 929.00 -12.80 941.80 1120 ---- 934.40B 920.70A 933.00B 919.00 -12.80 931.80 1125 ---- 929.50B 915.00A 928.10B 914.00 -12.80 926.80 1130 ---- 924.40B 910.70A 923.00B 909.00 -12.80 921.80 1140 ---- 914.40B 900.70A 913.00B 899.00 -12.80 911.80 1150 ---- 904.50B 890.00A 903.10B 889.00 -12.80 901.80 1160 ---- 894.40B 880.70A 893.10B 879.00 -12.80 891.80 1170 ---- 884.40B 870.70A 884.30B 869.00 -12.80 881.80 1175 ---- 879.50B 865.00A 878.10B 864.00 -12.80 876.80 1180 ---- 874.40B 860.60A 873.10B 859.00 -12.80 871.80 1185 ---- 869.40B 855.60A 868.10B 854.00 -12.80 866.80 1190 ---- 864.40B 850.00A 863.10B 849.00 -12.80 861.80 1195 ---- 859.40B 845.10A 858.90B 844.00 -12.80 856.80 1200 ---- 854.50B 840.00A 853.20B 839.00 -12.80 851.80 1205 ---- 849.40B 835.10A 848.10B 834.00 -12.80 846.80 1210 ---- 844.40B 830.10A 843.10B 829.00 -12.80 841.80 1215 ---- 839.50B 825.10A 838.10B 824.00 -12.80 836.80 1220 ---- 834.50B 820.10A 833.10B 819.00 -12.80 831.80 1225 ---- 829.70B 815.00A 815.00A 814.00 -12.80 826.80 1230 ---- 824.50B 810.10A 824.40B 809.00 -12.80 821.80 1235 ---- 819.50B 805.10A 819.40B 804.00 -12.80 816.80 1240 ---- 814.50B 800.10A 813.10B 799.00 -12.80 811.80 1245 ---- 809.50B 795.10A 808.10B 794.00 -12.80 806.80 1250 ---- 804.60B 790.00A 804.50B 789.00 -12.80 801.80 1255 ---- 799.50B 785.10A 799.50B 784.00 -12.80 796.80 1260 ---- 794.50B 780.10A 793.10B 779.00 -12.80 791.80 1265 ---- 789.50B 775.10A 789.50B 774.00 -12.80 786.80 1270 ---- 784.50B 770.10A 784.50B 769.00 -12.80 781.80 1275 ---- 779.60B 765.00A 779.50B 764.00 -12.80 776.80 1280 ---- 774.50B 760.10A 773.10B 759.00 -12.80 771.80 1285 ---- 769.50B 755.10A 768.10B 754.00 -12.80 766.80 1290 ---- 764.50B 750.10A 763.20B 749.00 -12.80 761.80 1295 ---- 759.70B 745.10A 759.00B 744.00 -12.80 756.80 1300 ---- 754.60B 740.00A 740.00A 739.00 -12.80 751.80 1305 ---- 749.50B 735.10A 748.20B 734.00 -12.80 746.80 1310 ---- 744.60B 730.10A 744.40B 729.00 -12.80 741.80 1315 ---- 739.60B 725.10A 738.90B 724.00 -12.80 736.80 1320 ---- 734.60B 720.10A 734.50B 719.00 -12.80 731.80 1325 ---- 729.80B 715.00A 729.50B 714.00 -12.80 726.80 1330 ---- 724.60B 710.10A 723.20B 709.00 -12.80 721.80 1335 ---- 719.70B 705.10A 718.20B 704.00 -12.80 716.80 1340 ---- 714.60B 700.10A 713.20B 699.00 -12.80 711.80 1345 ---- 709.60B 695.10A 709.50B 694.00 -12.80 706.80 1350 ---- 704.70B 690.00A 690.00A 689.00 -12.80 701.80 1355 ---- 699.90B 685.10A 685.10A 684.00 -12.80 696.80 1360 ---- 694.60B 680.10A 693.30B 679.00 -12.80 691.80 1365 ---- 689.60B 675.10A 688.20B 674.00 -12.80 686.80 1370 ---- 684.60B 670.10A 683.20B 669.00 -12.80 681.80 1375 ---- 679.70B 665.00A 679.60B 664.00 -12.80 676.80 1380 ---- 674.60B 660.10A 673.00B 659.00 -12.80 671.80 1385 ---- 669.60B 655.10A 668.10B 654.00 -12.80 666.80 1390 ---- 664.60B 650.10A 663.20B 649.00 -12.80 661.80 1395 ---- 659.60B 645.10A 659.60B 644.00 -12.80 656.80 1400 ---- 654.70B 640.00A 653.30B 639.00 -12.80 651.80 1405 ---- 649.80B 635.10A 649.10B 634.00 -12.80 646.80 1410 ---- 644.60B 630.20A 643.30B 629.00 -12.80 641.80 1415 ---- 639.60B 625.20A 638.80B 624.00 -12.80 636.80 1420 ---- 634.60B 620.20A 633.80B 619.00 -12.80 631.80 1425 ---- 629.70B 615.10A 628.40B 614.00 -12.80 626.80 1430 ---- 624.60B 610.10A 623.20B 609.00 -12.80 621.80 1435 ---- 619.60B 605.10A 618.30B 604.00 -12.80 616.80 1440 ---- 614.60B 600.10A 614.60B 599.00 -12.80 611.80 1445 ---- 609.60B 595.10A 608.30B 594.00 -12.80 606.80 1450 ---- 604.70B 590.00A 590.00A 589.00 -12.80 601.80 1455 ---- 599.60B 585.10A 598.30B 584.00 -12.80 596.80 1460 ---- 594.60B 580.10A 593.30B 579.00 -12.80 591.80 1465 ---- 589.60B 575.10A 589.10B 574.00 -12.80 586.80 1470 ---- 584.70B 570.10A 583.30B 569.00 -12.80 581.80 1475 ---- 579.80B 565.10A 578.40B 564.00 -12.80 576.80 1480 ---- 574.70B 560.20A 574.00B 559.00 -12.80 571.80 1485 ---- 569.70B 555.20A 568.30B 554.00 -12.80 566.80 1490 ---- 564.70B 550.20A 564.70B 549.00 -12.80 561.80 1495 ---- 559.80B 545.20A 559.20B 544.00 -12.80 556.80 1500 ---- 555.00B 540.10A 554.30B 539.00 -12.80 551.80 1505 ---- 549.70B 535.20A 549.70B 534.00 -12.80 546.80 1510 ---- 544.70B 530.20A 543.30B 529.00 -12.80 541.80 1515 ---- 539.70B 525.20A 539.70B 524.00 -12.80 536.80 1520 ---- 534.70B 520.20A 533.40B 519.00 -12.80 531.80 1525 ---- 530.00B 515.10A 529.40B 514.00 -12.80 526.80 1530 ---- 524.80B 510.20A 523.50B 509.00 -12.80 521.80 1535 ---- 519.80B 505.30A 518.40B 504.00 -12.80 516.80 1540 ---- 514.80B 500.30A 514.30B 499.00 -12.80 511.80 1545 ---- 509.90B 495.40A 509.30B 494.00 -12.80 506.80 1550 ---- 507.70B 487.80A 507.40B 489.00 -12.80 501.80 1555 ---- 500.00B 485.50A 500.00B 484.00 -12.80 496.80 1560 ---- 495.20B 480.50A 494.50B 479.00 -12.80 491.80 1565 ---- 490.10B 475.60A 488.70B 474.10 -12.80 486.90 1570 ---- 485.10B 470.60A 483.70B 469.10 -12.80 481.90 1575 ---- 482.90B 463.20A 482.60B 464.20 -12.80 477.00 1580 ---- 475.10B 460.70A 473.80B 459.20 -12.80 472.00 1585 ---- 470.20B 455.80A 470.20B 454.30 -12.80 467.10 1590 ---- 465.30B 450.90A 463.90B 449.40 -12.80 462.20 1595 ---- 460.40B 446.00A 459.70B 444.50 -12.80 457.30 1600 ---- 458.40B 438.80A 458.10B 439.60 -12.80 452.40 103 1605 ---- 450.60B 436.30A 449.30B 434.70 -12.90 447.60 1610 ---- 445.80B 431.50A 445.00B 429.90 -12.80 442.70 1615 ---- 441.00B 426.70A 439.60B 425.00 -12.90 437.90 1620 ---- 436.10B 421.80A 434.80B 420.20 -12.80 433.00 1625 ---- 434.10B 414.70A 433.80B 415.30 -12.90 428.20 50 1630 ---- 426.50B 412.10A 425.10B 410.50 -12.90 423.40 1635 ---- 421.60B 407.30A 421.10B 405.70 -12.90 418.60 1640 ---- 416.90B 402.50A 415.40B 401.00 -12.80 413.80 1645 ---- 412.00B 397.70A 410.60B 396.20 -12.80 409.00 1650 ---- 410.10B 390.90A 409.90B 391.40 -12.90 404.30 100 1655 ---- 402.40B 388.30A 401.10B 386.70 -12.80 399.50 1660 ---- 397.70B 383.60A 396.20B 382.00 -12.80 394.80 1665 ---- 393.30B 378.90A 391.60B 377.30 -12.80 390.10 1670 ---- 388.30B 374.20A 387.10B 372.60 -12.80 385.40 1675 ---- 386.40B 367.40A 386.10B 367.90 -12.80 380.70 1680 ---- 379.10B 364.80A 378.40B 363.20 -12.80 376.00 1685 ---- 374.60B 360.10A 373.70B 358.60 -12.80 371.40 1690 ---- 369.60B 355.50A 368.80B 354.00 -12.70 366.70 1695 ---- 365.30B 350.90A 364.60B 349.40 -12.70 362.10 1700 ---- 363.10B 344.30A 362.80B 344.80 -12.70 357.50 267 1705 ---- 356.00B 341.70A 354.50B 340.20 -12.70 352.90 1710 ---- 351.20B 337.20A 350.60B 335.70 -12.60 348.30 1715 ---- 346.70B 333.30A 346.10B 331.20 -12.50 343.70 1720 ---- 342.10B 328.80A 340.80B 326.60 -12.60 339.20 1725 ---- 340.20B 321.60A 339.90B 322.20 -12.50 334.70 2 1730 ---- 333.10B 317.20A 332.10B 317.70 -12.40 330.10 1735 ---- 331.10B 312.70A 330.20B 313.30 -12.40 325.70 1 1740 ---- 326.60B 308.30A 326.40B 308.80 -12.40 321.20 1 1745 ---- 322.20B 303.90A 321.90B 304.40 -12.40 316.80 1750 ---- 317.80B 299.60A 317.40B 300.10 -12.20 312.30 550 1755 ---- 313.30B 295.20A 313.10B 295.70 -12.20 307.90 1760 ---- 308.90B 290.90A 308.70B 291.40 -12.20 303.60 1765 ---- 304.60B 286.60A 304.20B 287.10 -12.10 299.20 1770 ---- 300.20B 282.30A 300.00B 282.80 -12.10 294.90 1775 ---- 295.90B 278.10A 295.70B 278.60 -12.00 290.60 122 1780 ---- 291.60B 273.90A 291.40B 274.40 -11.90 286.30 1785 ---- 287.30B 269.70A 287.10B 270.20 -11.90 282.10 1 1790 ---- 283.10B 265.50A 282.90B 266.00 -11.90 277.90 1795 ---- 278.90B 261.40A 278.70B 261.90 -11.80 273.70 1800 ---- 274.70B 257.40A 274.50B 257.80 -11.70 269.50 5742 1805 ---- 270.50B 253.30A 270.30B 253.80 -11.60 265.40 1810 ---- 266.40B 249.30A 249.30A 249.70 -11.60 261.30 1815 ---- 262.30B 245.30A 245.30A 245.80 -11.50 257.30 1820 ---- 258.30B 241.40A 241.40A 241.80 -11.50 253.30 1825 ---- 254.30B 237.50A 237.50A 237.90 -11.40 249.30 1830 ---- 250.30B 233.60A 233.60A 234.00 -11.30 245.30 50 1835 ---- 246.30B 229.70A 229.70A 230.20 -11.20 241.40 1 1840 ---- 242.40B 225.90A 225.90A 226.30 -11.20 237.50 1 1845 ---- 238.50B 222.20A 222.20A 222.60 -11.10 233.70 1850 ---- 234.60B 218.40A 218.40A 218.90 -10.90 229.80 1654 1855 ---- 230.80B 214.80A 214.80A 215.20 -10.90 226.10 2 1860 ---- 227.10B 211.20A 211.20A 211.50 -10.80 222.30 75 1865 ---- 223.30B 207.60A 207.60A 207.90 -10.80 218.70 1870 ---- 219.70B 204.00A 204.00A 204.40 -10.60 215.00 100 1875 ---- 215.90B 200.40A 200.40A 200.80 -10.60 211.40 670 1880 ---- 212.40B 197.00A 197.00A 197.40 -10.40 207.80 130 1885 ---- 208.80B 193.60A 193.60A 193.90 -10.40 204.30 1890 ---- 205.30B 190.20A 190.20A 190.60 -10.20 200.80 1 1895 ---- 201.80B 186.90A 186.90A 187.20 -10.20 197.40 1900 ---- 198.30B 183.60A 183.60A 183.90 -10.10 194.00 1593 1905 ---- 194.90B 180.30A 180.30A 180.70 -9.90 190.60 10 1910 ---- 191.60B 177.10A 177.10A 177.50 -9.80 187.30 50 1915 ---- 188.30B 174.00A 174.00A 174.30 -9.70 184.00 1 1920 ---- 185.00B 170.80A 170.80A 171.20 -9.60 180.80 30 1925 ---- 181.80B 167.80A 167.80A 168.10 -9.50 177.60 1 535 1930 ---- 178.60B 164.80A 164.80A 165.10 -9.30 174.40 1 1935 ---- 175.40B 161.80A 161.80A 162.10 -9.20 171.30 1 1940 ---- 172.30B 158.80A 158.80A 159.20 -9.10 168.30 101 1945 ---- 169.30B 155.90A 155.90A 156.30 -9.00 165.30 286 1950 ---- 166.30B 153.20A 153.20A 153.50 -8.80 162.30 10092 1955 ---- 163.30B 150.30A 150.30A 150.70 -8.70 159.40 1960 ---- 160.40B 147.60A 147.60A 147.90 -8.60 156.50 1 1965 ---- 157.60B 144.90A 144.90A 145.20 -8.50 153.70 1970 ---- 154.70B 142.30A 142.30A 142.50 -8.40 150.90 103 1975 ---- 152.00B 139.60A 139.60A 139.90 -8.30 148.20 131 1980 ---- 149.20B 137.10A 149.10B 137.30 -8.20 145.50 1 1985 ---- 146.50B 134.60A 134.60A 134.80 -8.00 142.80 1990 ---- 143.90B 132.10A 132.10A 132.30 -7.90 140.20 53 1995 ---- 141.30B 129.70A 129.70A 129.90 -7.80 137.70 1 2000 ---- 138.70B 127.30A 138.60B 127.50 -7.60 310 135.10 4634 2005 ---- 136.20B 124.90A 124.90A 125.10 -7.60 132.70 201 2010 ---- 133.80B 122.60A 133.60B 122.80 -7.40 130.20 2015 ---- 131.30B 120.40A 131.20B 120.50 -7.30 127.80 32 2020 ---- 129.00B 118.20A 118.20A 118.30 -7.20 125.50 18 2025 ---- 126.60B 116.00A 116.00A 116.10 -7.10 123.20 848 2030 ---- 124.30B 113.90A 113.90A 114.00 -6.90 120.90 500 2035 ---- 122.10B 111.80A 111.80A 111.90 -6.80 118.70 26 2040 ---- 119.80B 109.70A 119.70B 109.80 -6.70 116.50 63 2045 ---- 117.70B 107.70A 107.70A 107.80 -6.60 114.40 4 2050 110.30 115.60B 105.80A 105.80A 105.80 -6.50 224 112.30 5 2557 2055 ---- 113.40B 103.80A 103.80A 103.80 -6.50 110.30 1 2060 ---- 111.40B 101.90A 111.20B 101.90 -6.30 108.20 8 2065 ---- 109.40B 100.00A 100.00A 100.00 -6.30 106.30 2070 ---- 107.40B 98.20A 107.20B 98.20 -6.10 104.30 11 2075 ---- 105.40B 96.40A 96.40A 96.40 -6.00 102.40 354 2080 ---- 103.50B 94.50A 103.40B 94.60 -6.00 100.60 2085 ---- 101.60B 92.80A 101.50B 92.90 -5.80 98.70 2090 ---- 99.80B 91.10A 99.70B 91.20 -5.80 97.00 2 2095 ---- 98.00B 89.50A 97.90B 89.50 -5.70 95.20 1 2100 ---- 96.20B 87.80A 96.10B 87.90 -5.60 78 93.50 1 11051 2105 ---- 94.50B 86.20A 94.40B 86.30 -5.50 91.80 2110 ---- 92.80B 84.70A 92.70B 84.70 -5.40 90.10 75 2115 ---- 91.10B 83.10A 91.00B 83.20 -5.30 88.50 2120 ---- 89.50B 81.60A 89.40B 81.70 -5.30 87.00 49 2125 ---- 87.90B 80.20A 87.80B 80.20 -5.20 85.40 61 2130 ---- 86.30B 78.70A 86.20B 78.80 -5.10 83.90 433 2135 ---- 84.80B 77.30A 84.70B 77.30 -5.10 82.40 2140 ---- 83.30B 75.90A 83.20B 76.00 -4.90 80.90 2145 ---- 81.80B 74.60A 81.70B 74.60 -4.90 79.50 3 2150 ---- 80.30B 73.30A 80.20B 73.30 -4.80 78.10 1 3440 2155 ---- 78.90B 72.00A 78.80B 72.00 -4.70 76.70 1 2160 ---- 77.50B 70.70A 77.40B 70.70 -4.70 75.40 3 2165 ---- 76.20B 69.50A 76.10B 69.40 -4.70 74.10 9 2170 ---- 74.80B 68.20A 74.70B 68.20 -4.60 72.80 11 2175 ---- 73.50B 67.00A 73.40B 67.00 -4.50 71.50 402 2180 ---- 72.20B 65.90A 72.10B 65.80 -4.50 70.30 9 2185 ---- 71.00B 64.70A 70.90B 64.70 -4.30 69.00 19 2190 ---- 69.70B 63.60A 69.60B 63.50 -4.40 67.90 4 2195 ---- 68.50B 62.50A 68.40B 62.40 -4.30 66.70 2 2200 64.50 67.30B 61.40A 64.60B 61.40 -4.10 2 65.50 52 4335 2205 ---- 66.20B 60.40A 66.10B 60.30 -4.10 64.40 2210 ---- 65.00B 59.40A 65.00B 59.30 -4.00 63.30 1 2215 ---- 63.90B 58.30A 63.80B 58.20 -4.00 62.20 2 2220 ---- 62.90B 57.40A 62.90B 57.20 -4.00 61.20 1 2225 59.10 61.80B 56.40A 60.50B 56.30 -3.80 2 60.10 498 2230 ---- 60.80B 55.40A 60.80B 55.30 -3.80 59.10 2 2235 ---- 59.80B 54.50A 59.80B 54.40 -3.70 58.10 1 2240 ---- 58.70B 53.60A 58.70B 53.50 -3.70 57.20 1 2245 ---- 57.80B 52.70A 57.80B 52.60 -3.60 56.20 1 2250 54.90 56.80B 51.80A 52.20A 51.70 -3.60 429 55.30 1 4976 2255 ---- 55.80B 51.00A 55.80B 50.80 -3.50 54.30 2260 52.50 54.90B 50.10A 53.60B 50.00 -3.40 2 53.40 100 2265 ---- 54.00B 49.30A 54.00B 49.10 -3.40 52.50 2270 ---- 53.10B 48.50A 53.10B 48.30 -3.40 51.70 2275 50.80 52.20B 47.70A 47.70A 47.50 -3.30 2 50.80 325 2280 ---- 51.30B 46.90A 51.30B 46.80 -3.20 50.00 2285 ---- 50.50B 46.20A 50.50B 46.00 -3.20 49.20 2290 ---- 49.60B 45.40A 49.60B 45.20 -3.20 48.40 2295 ---- 48.80B 44.70A 48.80B 44.50 -3.10 47.60 1 2300 46.80 48.10B 43.50 44.50 43.80 -3.00 374 46.80 501 4955 2305 ---- 47.30B 43.30A 47.30B 43.10 -2.90 46.00 2310 ---- 46.50B 42.60A 46.50B 42.40 -2.90 45.30 2315 ---- 45.70B 41.90A 45.70B 41.70 -2.90 44.60 2320 ---- 45.00B 41.30A 45.00B 41.10 -2.70 43.80 2325 42.20 44.30B 40.60A 44.30B 40.40 -2.70 2 43.10 1004 2330 ---- 43.60B 40.00A 43.60B 39.80 -2.60 42.40 2335 ---- 42.90B 39.40A 42.90B 39.20 -2.60 41.80 2340 ---- 42.20B 38.70A 42.20B 38.50 -2.60 41.10 7 2345 ---- 41.50B 38.10A 41.50B 37.90 -2.50 40.40 2350 39.10 40.90B 37.60A 40.90B 37.40 -2.40 2 39.80 10001 2360 ---- 39.60B 36.40A 39.60B 36.20 -2.40 38.60 2370 ---- 38.30B 35.30A 38.30B 35.10 -2.30 37.40 2375 ---- 37.70B 34.70A 37.70B 34.60 -2.20 36.80 10187 2380 ---- 37.10B 34.20A 37.10B 34.10 -2.10 36.20 2 2390 ---- 36.00B 33.20A 36.00B 33.00 -2.10 35.10 2400 33.80 34.90B 32.20A 32.50 32.10 -1.90 111 34.00 1502 2585 2410 ---- 33.80B 31.30A 33.80B 31.10 -1.90 33.00 1 2420 ---- 32.80B 30.40A 32.80B 30.20 -1.80 32.00 1 2425 ---- 32.30B 29.90A 32.30B 29.80 -1.80 31.60 1551 2430 ---- 31.80B 29.50A 31.80B 29.30 -1.80 31.10 1 2440 ---- 30.90B 28.60A 30.90B 28.50 -1.70 30.20 16 2450 ---- 30.00B 27.80A 30.00B 27.60 -1.70 3 29.30 1 577 2475 ---- 27.90B 25.90A 27.90B 25.70 -1.60 27.30 2490 ---- 26.70B 24.90A 26.70B 24.70 -1.40 26.10 2500 24.70 26.00B 24.00 24.20B 24.00 -1.40 80 25.40 509 21116 2525 ---- 24.20B 22.50A 24.20B 22.40 -1.30 23.70 1 2550 ---- 22.50B 21.00A 22.50B 20.90 -1.20 22.10 29 2575 ---- 21.00B 19.70A 21.00B 19.50 -1.20 20.70 16 2600 18.80 19.60B 18.40A 18.50 18.30 -1.00 5 19.30 545 4854 2625 ---- 18.40B 17.40A 18.40B 17.10 -1.00 18.10 10 2650 ---- 17.20B 16.30A 17.20B 16.10 -.90 17.00 352 2700 14.40 15.10B 14.40 14.40 14.20 -.80 1 15.00 2686 2750 ---- 13.40B 12.90A 12.90A 12.60 -.70 13.30 1 952 2800 ---- 11.90B 11.60A 11.90B 11.20 -.60 11.80 715 2900 ---- ---- 9.30A 9.30A 9.00 -.50 9.50 1 3000 7.40 7.80B 7.40 7.40 7.40 -.30 71 7.70 23 11079 3200 ---- ---- ---- ---- 5.10 -.20 5.30 31 2747 4000 2.10 2.10 2.00A 2.00A 1.90 +.10 1 1.80 36 900 ---- 1154.30B 1140.60A 1152.90B 1139.00 -12.80 1151.80 925 ---- 1129.40B 1115.60A 1127.90B 1114.00 -12.80 1126.80 950 ---- 1104.30B 1090.60A 1090.60A 1089.00 -12.80 1101.80 975 ---- 1079.40B 1065.00A 1077.80B 1064.00 -12.80 1076.80 OG JAN24 Gold Option CALL 1250 ---- ---- 810.50A 810.50A 806.60 -11.30 817.90 1275 ---- ---- 788.90A 788.90A 781.60 -11.30 792.90 1300 ---- ---- 760.40A 760.40A 756.60 -11.30 767.90 1325 ---- ---- 738.70A 738.70A 731.60 -11.30 742.90 1350 ---- ---- 710.30A 710.30A 706.60 -11.30 717.90 1375 ---- ---- 688.60A 688.60A 681.60 -11.30 692.90 1400 ---- ---- 660.20A 660.20A 656.60 -11.30 667.90 1425 ---- ---- 638.40A 638.40A 631.60 -11.30 642.90 1430 ---- ---- 633.40A 633.40A 626.60 -11.30 637.90 1440 ---- ---- 623.30A 623.30A 616.60 -11.30 627.90 1450 ---- ---- 610.10A 610.10A 606.60 -11.30 617.90 1460 ---- ---- 603.30A 603.30A 596.60 -11.30 607.90 1470 ---- ---- 593.30A 593.30A 586.60 -11.30 597.90 1475 ---- ---- 588.30A 588.30A 581.60 -11.30 592.90 1480 ---- ---- 583.20A 583.20A 576.60 -11.30 587.90 1490 ---- ---- 573.20A 573.20A 566.60 -11.30 577.90 1500 ---- ---- 560.00A 560.00A 556.60 -11.30 567.90 1510 ---- ---- 553.10A 553.10A 546.60 -11.30 557.90 1520 ---- ---- 543.10A 543.10A 536.60 -11.30 547.90 1525 ---- 544.10B 530.50A 530.50A 531.60 -11.30 542.90 1530 ---- ---- 533.20A 533.20A 526.60 -11.30 537.90 1535 ---- ---- 528.20A 528.20A 521.60 -11.30 532.90 1540 ---- ---- 523.20A 523.20A 516.60 -11.30 527.90 1545 ---- ---- 518.20A 518.20A 511.60 -11.30 522.90 1550 ---- 525.00B 505.60A 524.60B 506.60 -11.30 517.90 1555 ---- ---- 508.20A 508.20A 501.60 -11.40 513.00 1560 ---- ---- 503.20A 503.20A 496.70 -11.30 508.00 1565 ---- ---- 498.30A 498.30A 491.70 -11.40 503.10 1570 ---- ---- 493.30A 493.30A 486.80 -11.30 498.10 1575 ---- 500.30B 481.10A 499.90B 481.90 -11.30 493.20 1580 ---- ---- 483.50A 483.50A 476.90 -11.40 488.30 1585 ---- ---- 478.60A 478.60A 472.00 -11.40 483.40 1590 ---- ---- 473.70A 473.70A 467.10 -11.40 478.50 1595 ---- ---- 468.90A 468.90A 462.30 -11.30 473.60 1600 ---- 475.90B 456.80A 475.40B 457.40 -11.30 468.70 1605 ---- ---- 459.20A 459.20A 452.60 -11.30 463.90 1610 ---- ---- 454.30A 454.30A 447.70 -11.40 459.10 1615 ---- ---- 449.40A 449.40A 442.90 -11.30 454.20 1620 ---- ---- 444.60A 444.60A 438.10 -11.30 449.40 1625 ---- 451.70B 432.80A 451.30B 433.30 -11.30 444.60 1630 ---- ---- 434.90A 434.90A 428.50 -11.30 439.80 1635 ---- ---- 430.10A 430.10A 423.70 -11.30 435.00 1640 ---- ---- 425.30A 425.30A 419.00 -11.30 430.30 1645 ---- ---- 420.60A 420.60A 414.20 -11.30 425.50 1650 ---- 427.80B 409.00A 427.40B 409.50 -11.30 420.80 1655 ---- ---- 411.20A 411.20A 404.80 -11.30 416.10 1660 ---- ---- 406.50A 406.50A 400.10 -11.30 411.40 1665 ---- ---- 401.80A 401.80A 395.40 -11.30 406.70 1670 ---- ---- 397.10A 397.10A 390.70 -11.30 402.00 1675 ---- 404.20B 385.70A 403.80B 386.10 -11.20 397.30 1680 ---- ---- 387.80A 387.80A 381.50 -11.20 392.70 1685 ---- ---- 383.10A 383.10A 376.80 -11.20 388.00 1690 ---- ---- 378.50A 378.50A 372.20 -11.20 383.40 1695 ---- ---- 373.90A 373.90A 367.60 -11.20 378.80 1700 ---- 381.00B 362.70A 380.60B 363.10 -11.10 374.20 7 1705 ---- ---- 364.80A 364.80A 358.50 -11.10 369.60 1710 ---- ---- 360.20A 360.20A 354.00 -11.10 365.10 1715 ---- ---- 355.70A 355.70A 349.50 -11.10 360.60 1720 ---- ---- 344.60A 344.60A 345.00 -11.00 356.00 1725 ---- 358.20B 340.20A 357.80B 340.50 -11.00 351.50 1730 ---- 353.70B 335.70A 352.70B 336.10 -11.00 347.10 1735 ---- 349.20B 331.30A 348.80B 331.70 -10.90 342.60 1740 ---- 344.80B 326.90A 344.40B 327.30 -10.90 338.20 1745 ---- 340.30B 322.50A 340.00B 322.90 -10.90 333.80 1750 ---- 335.90B 318.20A 335.50B 318.50 -10.90 329.40 4 1755 ---- 331.50B 313.80A 331.10B 314.20 -10.80 325.00 1760 ---- 327.10B 309.50A 326.80B 309.90 -10.80 320.70 1765 ---- 322.80B 305.20A 322.40B 305.60 -10.70 316.30 1770 ---- 318.40B 301.00A 318.10B 301.40 -10.60 312.00 1775 ---- 314.10B 296.80A 313.80B 297.20 -10.60 307.80 1780 ---- 309.90B 292.60A 309.50B 293.00 -10.50 303.50 1785 ---- 305.60B 288.40A 305.30B 288.80 -10.50 299.30 1790 ---- 301.40B 284.30A 301.00B 284.70 -10.40 295.10 1 1795 ---- 297.20B 280.20A 296.80B 280.60 -10.40 291.00 1800 ---- 293.00B 276.10A 292.70B 276.50 -10.30 286.80 18 1805 ---- 288.90B 272.00A 288.50B 272.50 -10.20 282.70 1810 ---- 284.80B 268.00A 284.40B 268.40 -10.20 278.60 1815 ---- 280.70B 264.00A 280.30B 264.40 -10.20 274.60 1820 ---- 276.60B 260.10A 276.30B 260.50 -10.10 270.60 1825 ---- 272.60B 256.20A 272.30B 256.60 -10.00 266.60 1830 ---- 268.60B 252.30A 268.30B 252.70 -9.90 262.60 1835 ---- 264.60B 248.40A 264.30B 248.80 -9.90 258.70 1840 ---- 260.70B 244.60A 260.30B 245.00 -9.80 254.80 1845 ---- 256.80B 240.80A 256.50B 241.20 -9.80 251.00 1850 ---- 253.00B 237.10A 252.70B 237.40 -9.80 247.20 2 1855 ---- 249.20B 233.40A 248.90B 233.70 -9.70 243.40 1860 ---- 245.40B 229.70A 245.10B 230.00 -9.60 239.60 1865 ---- 241.60B 226.10A 241.40B 226.40 -9.50 235.90 1870 ---- 237.90B 222.50A 237.70B 222.80 -9.40 232.20 1875 ---- 234.20B 219.00A 233.90B 219.20 -9.40 228.60 1 1880 ---- 230.60B 215.50A 230.40B 215.70 -9.30 225.00 1885 ---- 227.00B 212.00A 226.80B 212.20 -9.20 221.40 1890 ---- 223.40B 208.60A 223.20B 208.80 -9.10 217.90 1895 ---- 219.90B 205.20A 219.60B 205.40 -9.00 214.40 1900 ---- 216.40B 201.90A 216.20B 202.10 -8.90 211.00 8 1905 ---- 213.00B 198.60A 212.70B 198.80 -8.80 207.60 1910 ---- 209.60B 195.30A 209.30B 195.50 -8.70 204.20 1915 ---- 206.20B 192.10A 206.00B 192.30 -8.60 200.90 1920 ---- 202.90B 188.90A 202.70B 189.10 -8.50 197.60 1925 ---- 199.60B 185.80A 199.40B 186.00 -8.40 194.40 1930 ---- 196.40B 182.70A 196.10B 182.90 -8.30 191.20 1935 ---- 193.20B 179.70A 193.00B 179.90 -8.20 188.10 1940 ---- 190.00B 176.70A 189.80B 176.90 -8.00 184.90 1945 ---- 186.90B 173.70A 186.70B 173.90 -8.00 181.90 1950 ---- 183.90B 170.80A 183.60B 171.00 -7.90 178.90 76 1955 ---- 180.80B 167.90A 180.60B 168.10 -7.80 175.90 1960 ---- 177.90B 165.10A 177.60B 165.30 -7.70 173.00 1965 ---- 174.90B 162.30A 174.70B 162.50 -7.60 170.10 1970 ---- 172.00B 159.60A 171.80B 159.70 -7.50 167.20 1975 ---- 169.20B 156.90A 169.00B 157.00 -7.40 164.40 1980 ---- 166.40B 154.20A 166.10B 154.40 -7.30 161.70 3 1985 ---- 163.60B 151.60A 163.40B 151.70 -7.20 158.90 3 1990 ---- 160.90B 149.00A 160.70B 149.10 -7.20 156.30 1995 ---- 158.20B 146.50A 158.00B 146.60 -7.00 153.60 2000 ---- 155.50B 144.00A 155.30B 144.10 -6.90 151.00 1 88 2005 ---- 152.90B 141.60A 152.70B 141.60 -6.90 148.50 2010 ---- 150.40B 139.20A 150.20B 139.20 -6.80 146.00 2015 ---- 147.90B 136.80A 147.70B 136.80 -6.70 143.50 2020 ---- 145.40B 134.50A 145.20B 134.50 -6.60 141.10 3 2025 ---- 142.90B 132.20A 142.70B 132.20 -6.50 138.70 2030 ---- 140.50B 130.00A 140.40B 129.90 -6.50 136.40 2035 ---- 138.20B 127.80A 138.00B 127.70 -6.40 134.10 2040 ---- 135.80B 125.60A 135.70B 125.50 -6.30 131.80 1 2045 ---- 133.60B 123.50A 133.40B 123.40 -6.20 129.60 2050 127.50 131.40B 121.30A 121.70A 121.30 -6.10 1973 127.40 599 3906 2055 ---- 129.10B 119.30A 129.00B 119.20 -6.00 125.20 79 2060 ---- 126.90B 117.30A 126.80B 117.20 -5.90 123.10 2065 ---- 124.80B 115.30A 124.70B 115.20 -5.80 121.00 2070 ---- 122.70B 113.30A 122.60B 113.30 -5.70 119.00 2075 ---- 120.60B 111.40A 120.50B 111.30 -5.70 117.00 2080 ---- 118.60B 109.50A 118.50B 109.40 -5.60 115.00 2085 ---- 116.60B 107.70A 116.50B 107.60 -5.50 113.10 2090 ---- 114.70B 105.90A 114.60B 105.80 -5.40 111.20 2095 ---- 112.80B 104.10A 112.60B 104.00 -5.30 109.30 2100 ---- 110.90B 102.30A 110.70B 102.20 -5.30 107.50 3380 2105 ---- 109.00B 100.60A 108.90B 100.50 -5.20 105.70 2110 ---- 107.20B 98.90A 107.10B 98.80 -5.10 103.90 1 2115 ---- 105.40B 97.30A 105.30B 97.20 -5.00 102.20 2120 ---- 103.70B 95.60A 103.60B 95.50 -5.00 100.50 2125 ---- 101.90B 94.10A 101.80B 93.90 -4.90 98.80 2130 ---- 100.30B 92.50A 100.10B 92.40 -4.70 97.10 11 2135 ---- 98.60B 90.90A 98.50B 90.80 -4.70 95.50 2140 ---- 97.00B 89.40A 96.90B 89.30 -4.60 93.90 1 2145 ---- 95.40B 88.00A 95.20B 87.80 -4.60 92.40 2150 ---- 93.80B 86.50A 93.60B 86.40 -4.50 90.90 440 2155 ---- 92.20B 85.10A 92.10B 84.90 -4.50 89.40 2160 ---- 90.70B 83.70A 90.60B 83.50 -4.40 87.90 2165 ---- 89.20B 82.30A 89.10B 82.10 -4.30 86.40 2170 ---- 87.80B 81.00A 87.70B 80.80 -4.20 85.00 2175 ---- 86.30B 79.60A 86.20B 79.40 -4.20 83.60 2180 ---- 84.90B 78.30A 84.80B 78.10 -4.20 82.30 2 2185 ---- 83.50B 77.10A 83.40B 76.80 -4.10 80.90 2190 ---- 82.20B 75.80A 82.10B 75.60 -4.00 79.60 1 2195 ---- 80.90B 74.60A 80.80B 74.30 -4.00 78.30 2200 ---- 79.50B 73.40A 79.40B 73.10 -3.90 77.00 156 2205 ---- 78.30B 72.20A 78.20B 71.90 -3.90 75.80 2210 ---- 77.00B 71.00A 76.90B 70.70 -3.90 74.60 1 2215 ---- 75.80B 69.90A 75.70B 69.60 -3.80 73.40 2220 ---- 74.60B 68.80A 74.50B 68.50 -3.70 72.20 2225 ---- 73.40B 67.70A 73.30B 67.40 -3.70 71.10 2230 ---- 72.20B 66.60A 72.10B 66.30 -3.60 69.90 2235 ---- 71.10B 65.50A 71.00B 65.30 -3.50 68.80 2240 ---- 69.90B 64.50A 69.80B 64.20 -3.50 67.70 2245 ---- 68.80B 63.50A 68.70B 63.20 -3.50 66.70 2250 ---- 67.70B 62.50A 67.70B 62.20 -3.40 65.60 1 2255 ---- 66.80B 61.50A 66.70B 61.20 -3.40 64.60 2260 ---- 65.70B 60.60A 65.70B 60.30 -3.30 63.60 2265 ---- 64.70B 59.70A 64.70B 59.40 -3.20 62.60 2270 ---- 63.70B 58.70A 63.60B 58.40 -3.20 61.60 2275 ---- 62.70B 57.80A 62.70B 57.60 -3.10 60.70 2280 ---- 61.70B 57.00A 61.70B 56.70 -3.10 59.80 2290 ---- 59.80B 55.20A 59.80B 55.00 -2.90 57.90 1 2300 ---- 58.00B 53.60A 58.00B 53.30 -2.90 56.20 129 2310 ---- 56.30B 52.00A 56.30B 51.70 -2.80 54.50 2320 ---- 54.60B 50.50A 54.60B 50.20 -2.70 52.90 2325 ---- 53.70B 49.70A 53.70B 49.50 -2.60 52.10 2330 ---- 52.90B 49.00A 52.90B 48.80 -2.50 51.30 2340 ---- 51.40B 47.60A 51.40B 47.30 -2.50 49.80 2350 ---- 49.80B 46.20A 49.80B 46.00 -2.40 48.40 11 2360 ---- 48.40B 44.90A 48.40B 44.60 -2.40 47.00 2370 ---- 47.00B 43.60A 47.00B 43.40 -2.20 45.60 2375 ---- 46.30B 43.00A 46.30B 42.80 -2.10 44.90 1 2380 ---- 45.60B 42.40A 45.60B 42.10 -2.20 44.30 2400 ---- 43.10B 40.10A 43.10B 39.80 -2.00 2 41.80 738 2425 ---- 40.10B 37.40A 40.10B 37.10 -1.80 38.90 25 2450 ---- 37.30B 34.90A 37.30B 34.60 -1.70 36.30 310 2475 ---- 34.90B 32.70A 34.90B 32.40 -1.50 33.90 2500 ---- 32.60B 30.60A 32.60B 30.30 -1.40 31.70 266 2525 ---- 30.50B 28.70A 30.50B 28.40 -1.20 29.60 111 2550 ---- 28.50B 27.00A 28.50B 26.60 -1.20 27.80 2575 ---- 26.70B 25.40A 26.70B 25.00 -1.00 26.00 2600 ---- 25.10B 23.90A 25.10B 23.50 -.90 24.40 1 2700 ---- 19.60B 18.90A 19.60B 18.70 -.60 19.30 174 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 806.60 -11.30 817.90 1275 ---- ---- ---- ---- 781.60 -11.30 792.90 1300 ---- ---- ---- ---- 756.60 -11.30 767.90 1325 ---- ---- ---- ---- 731.60 -11.30 742.90 1350 ---- ---- ---- ---- 706.60 -11.30 717.90 1375 ---- ---- ---- ---- 681.60 -11.30 692.90 1400 ---- ---- ---- ---- 656.60 -11.30 667.90 1425 ---- ---- ---- ---- 631.60 -11.30 642.90 1430 ---- ---- ---- ---- 626.60 -11.30 637.90 1440 ---- ---- ---- ---- 616.60 -11.30 627.90 1450 ---- ---- ---- ---- 606.60 -11.30 617.90 1460 ---- ---- ---- ---- 596.60 -11.30 607.90 1470 ---- ---- ---- ---- 586.60 -11.30 597.90 1475 ---- ---- ---- ---- 581.60 -11.30 592.90 1480 ---- ---- ---- ---- 576.60 -11.30 587.90 1490 ---- ---- ---- ---- 566.60 -11.30 577.90 1500 ---- ---- 561.80A 561.80A 556.60 -11.30 567.90 1510 ---- ---- ---- ---- 546.60 -11.30 557.90 1520 ---- ---- ---- ---- 536.60 -11.30 547.90 1525 ---- 550.00B 530.60A 549.50B 531.60 -11.30 542.90 1530 ---- ---- ---- ---- 526.60 -11.30 537.90 1535 ---- ---- ---- ---- 521.60 -11.30 532.90 1540 ---- ---- ---- ---- 516.70 -11.30 528.00 1545 ---- ---- ---- ---- 511.70 -11.30 523.00 1550 ---- 525.20B 506.10A 524.70B 506.80 -11.30 518.10 1555 ---- ---- ---- ---- 501.80 -11.30 513.10 1560 ---- ---- ---- ---- 496.90 -11.30 508.20 1565 ---- ---- ---- ---- 492.00 -11.30 503.30 1570 ---- ---- ---- ---- 487.10 -11.30 498.40 1575 ---- 500.70B 481.70A 500.30B 482.20 -11.30 493.50 1580 ---- ---- ---- ---- 477.40 -11.30 488.70 1585 ---- ---- ---- ---- 472.50 -11.30 483.80 1590 ---- ---- ---- ---- 467.70 -11.20 478.90 1595 ---- ---- ---- ---- 462.80 -11.30 474.10 1600 ---- 476.40B 457.60A 476.00B 458.00 -11.30 469.30 1605 ---- ---- ---- ---- 453.20 -11.30 464.50 1610 ---- ---- ---- ---- 448.50 -11.20 459.70 1615 ---- ---- ---- ---- 443.70 -11.20 454.90 1620 ---- ---- ---- ---- 438.90 -11.30 450.20 1625 ---- 452.50B 433.90A 452.10B 434.20 -11.20 445.40 1630 ---- ---- ---- ---- 429.50 -11.20 440.70 1635 ---- ---- ---- ---- 424.80 -11.20 436.00 1640 ---- ---- ---- ---- 420.10 -11.10 431.20 1645 ---- ---- ---- ---- 415.40 -11.20 426.60 1650 ---- 428.90B 410.40A 428.50B 410.70 -11.20 421.90 1655 ---- ---- ---- ---- 406.10 -11.10 417.20 1660 ---- ---- ---- ---- 401.40 -11.20 412.60 1665 ---- ---- ---- ---- 396.80 -11.10 407.90 1670 ---- ---- ---- ---- 392.20 -11.10 403.30 1675 ---- 405.60B 387.40A 405.30B 387.60 -11.10 398.70 1680 ---- ---- ---- ---- 383.10 -11.00 394.10 1685 ---- ---- ---- ---- 378.50 -11.10 389.60 1690 ---- ---- ---- ---- 374.00 -11.00 385.00 1695 ---- ---- ---- ---- 369.50 -11.00 380.50 1700 ---- 382.80B 364.80A 382.30B 365.00 -11.00 376.00 1705 ---- ---- 360.30A 360.30A 360.50 -11.00 371.50 1710 ---- 368.30B 355.90A 355.90A 356.10 -10.90 367.00 1 1715 ---- 369.20B 351.50A 368.80B 351.70 -10.80 362.50 1720 ---- 364.80B 347.10A 364.40B 347.20 -10.90 358.10 1725 ---- 360.30B 342.70A 359.80B 342.90 -10.80 353.70 1730 ---- 355.90B 338.30A 355.50B 338.50 -10.80 349.30 1735 ---- 351.50B 334.00A 351.10B 334.20 -10.70 344.90 1740 ---- 347.10B 329.70A 346.70B 329.90 -10.60 340.50 1745 ---- 342.80B 325.40A 342.40B 325.60 -10.60 336.20 1750 ---- 338.40B 321.10A 338.10B 321.30 -10.60 331.90 1755 ---- 334.10B 316.90A 333.70B 317.10 -10.50 327.60 1760 ---- 329.80B 312.70A 329.50B 312.90 -10.40 323.30 1765 ---- 325.60B 308.50A 325.30B 308.70 -10.40 319.10 1770 ---- 321.30B 304.30A 321.00B 304.50 -10.40 314.90 1775 ---- 317.10B 300.20A 316.80B 300.40 -10.30 310.70 1780 ---- 312.90B 296.10A 312.60B 296.30 -10.20 306.50 1785 ---- 308.80B 292.00A 308.40B 292.20 -10.20 302.40 1790 ---- 304.60B 288.00A 304.30B 288.20 -10.10 298.30 1795 ---- 300.50B 284.00A 300.20B 284.20 -10.00 294.20 1800 ---- 296.50B 280.00A 296.10B 280.20 -10.00 290.20 1 1805 ---- 292.40B 276.00A 292.10B 276.30 -9.80 286.10 1810 ---- 288.40B 272.10A 288.00B 272.40 -9.80 282.20 1815 ---- 284.40B 268.20A 284.10B 268.50 -9.70 278.20 1820 ---- 280.40B 264.40A 280.10B 264.60 -9.70 274.30 1825 ---- 276.50B 260.60A 276.20B 260.80 -9.60 270.40 1830 ---- 272.60B 256.80A 272.30B 257.00 -9.50 266.50 1835 ---- 268.80B 253.00A 268.40B 253.20 -9.50 262.70 1840 ---- 264.90B 249.30A 264.60B 249.50 -9.40 258.90 1845 ---- 261.10B 245.60A 260.80B 245.80 -9.30 255.10 1850 ---- 257.40B 242.00A 257.00B 242.10 -9.30 251.40 12 1855 ---- 253.60B 238.40A 253.30B 238.50 -9.20 247.70 1860 ---- 249.90B 234.80A 249.60B 234.90 -9.10 244.00 1865 ---- 246.30B 231.30A 246.00B 231.30 -9.10 240.40 1870 ---- 242.70B 227.80A 242.40B 227.80 -9.00 236.80 1875 ---- 239.10B 224.30A 238.80B 224.40 -8.90 233.30 1880 ---- 235.50B 220.90A 235.20B 220.90 -8.80 229.70 1885 ---- 232.00B 217.50A 231.70B 217.50 -8.80 226.30 1890 ---- 228.50B 214.20A 228.20B 214.20 -8.60 222.80 1895 ---- 225.10B 210.90A 224.80B 210.90 -8.50 219.40 1900 ---- 221.70B 207.60A 221.40B 207.60 -8.50 216.10 2 1905 ---- 218.30B 204.40A 218.10B 204.40 -8.40 212.80 6 1910 ---- 215.00B 201.20A 214.70B 201.20 -8.30 209.50 1915 ---- 211.70B 198.10A 211.40B 198.10 -8.10 206.20 1920 ---- 208.50B 195.00A 208.20B 195.00 -8.00 203.00 1925 ---- 205.20B 191.80A 205.00B 191.90 -8.00 199.90 500 1930 ---- 202.10B 188.90A 201.80B 188.90 -7.90 196.80 1935 ---- 199.00B 185.90A 198.60B 185.90 -7.80 193.70 1940 ---- 195.90B 182.90A 195.60B 183.00 -7.60 190.60 10 1945 ---- 192.90B 180.00A 192.60B 180.10 -7.50 187.60 1950 ---- 189.80B 177.20A 189.60B 177.20 -7.50 184.70 1955 ---- 186.90B 174.40A 186.60B 174.40 -7.40 181.80 12 1960 ---- 184.00B 171.60A 183.70B 171.60 -7.30 178.90 1965 ---- 181.10B 168.80A 180.80B 168.90 -7.20 176.10 1970 ---- 178.20B 166.20A 178.00B 166.20 -7.10 173.30 1975 ---- 175.40B 163.50A 175.20B 163.50 -7.00 170.50 1980 ---- 172.60B 160.90A 172.40B 160.90 -6.90 167.80 1985 ---- 169.90B 158.30A 169.70B 158.30 -6.80 165.10 24 1990 ---- 167.20B 155.80A 167.00B 155.70 -6.80 162.50 1995 ---- 164.60B 153.30A 164.40B 153.20 -6.70 159.90 2000 ---- 161.90B 150.80A 161.70B 150.70 -6.60 157.30 451 2005 ---- 159.40B 148.40A 159.20B 148.30 -6.50 154.80 2010 ---- 156.90B 146.00A 156.70B 145.90 -6.40 152.30 2015 ---- 154.40B 143.70A 154.20B 143.50 -6.40 149.90 2020 ---- 151.90B 141.30A 151.70B 141.20 -6.30 147.50 137 2025 ---- 149.50B 139.10A 149.30B 138.90 -6.20 145.10 2030 ---- 147.10B 136.80A 146.90B 136.70 -6.10 142.80 2035 ---- 144.80B 134.60A 144.60B 134.50 -6.00 140.50 2040 ---- 142.50B 132.50A 142.30B 132.30 -6.00 138.30 2045 ---- 140.20B 130.40A 140.00B 130.20 -5.80 136.00 2050 ---- 138.00B 128.30A 137.80B 128.00 -5.90 133.90 450 2055 ---- 135.80B 126.20A 135.60B 126.00 -5.70 131.70 177 2060 ---- 133.60B 124.20A 133.50B 123.90 -5.70 129.60 2 2 2065 ---- 131.50B 122.20A 131.30B 121.90 -5.60 127.50 17 2070 ---- 129.40B 120.30A 129.20B 120.00 -5.50 125.50 1 2075 ---- 127.40B 118.30A 127.20B 118.00 -5.50 123.50 2080 ---- 125.30B 116.50A 125.20B 116.10 -5.40 121.50 2085 ---- 123.40B 114.60A 123.20B 114.30 -5.30 119.60 2090 ---- 121.40B 112.80A 121.20B 112.50 -5.10 117.60 2095 ---- 119.50B 111.00A 119.30B 110.70 -5.10 115.80 2100 ---- 117.60B 109.20A 117.40B 108.90 -5.00 113.90 1 609 2105 ---- 115.70B 107.50A 115.50B 107.10 -5.00 112.10 2110 ---- 113.90B 105.80A 113.80B 105.40 -4.90 110.30 2115 ---- 112.10B 104.10A 112.00B 103.80 -4.80 108.60 2120 ---- 110.40B 102.50A 110.20B 102.10 -4.70 106.80 2125 105.30 109.10B 100.90A 100.90A 100.50 -4.70 27 105.20 85 2130 ---- 106.90B 99.30A 106.80B 98.90 -4.60 103.50 2135 ---- 105.30B 97.80A 105.10B 97.40 -4.50 101.90 2140 ---- 103.60B 96.20A 103.50B 95.80 -4.50 100.30 2145 ---- 102.00B 94.70A 101.90B 94.30 -4.40 98.70 2150 ---- 100.40B 93.30A 100.30B 92.80 -4.40 97.20 35 2155 ---- 98.90B 91.80A 98.80B 91.40 -4.30 95.70 2160 ---- 97.30B 90.40A 97.20B 90.00 -4.20 94.20 1 2165 ---- 95.80B 89.00A 95.70B 88.60 -4.10 92.70 2170 ---- 94.40B 87.60A 94.20B 87.20 -4.10 91.30 2175 ---- 92.90B 86.30A 92.80B 85.80 -4.10 89.90 2180 ---- 91.50B 85.00A 91.40B 84.50 -4.00 88.50 2185 ---- 90.10B 83.70A 90.00B 83.20 -4.00 87.20 2190 ---- 88.70B 82.40A 88.60B 81.90 -4.00 85.90 2195 ---- 87.40B 81.20A 87.20B 80.70 -3.90 84.60 2200 84.80 86.10B 80.00A 80.00A 79.40 -3.90 2 83.30 421 2205 ---- 84.70B 78.70A 84.60B 78.20 -3.90 82.10 2210 ---- 83.50B 77.50A 83.30B 77.10 -3.70 80.80 2215 ---- 82.20B 76.40A 82.10B 75.90 -3.70 79.60 2220 ---- 81.00B 75.20A 80.80B 74.80 -3.70 78.50 2225 ---- 79.80B 74.10A 79.60B 73.60 -3.70 77.30 2230 ---- 78.60B 73.00A 78.40B 72.50 -3.70 76.20 2235 ---- 77.40B 72.00A 77.30B 71.50 -3.50 75.00 2240 ---- 76.30B 70.90A 76.10B 70.40 -3.50 73.90 2245 ---- 75.10B 69.80A 75.00B 69.40 -3.40 72.80 2250 ---- 74.00B 68.80A 73.90B 68.40 -3.40 71.80 45 2255 ---- 72.90B 67.80A 72.80B 67.40 -3.30 70.70 2260 ---- 71.90B 66.80A 71.90B 66.40 -3.30 69.70 2265 ---- 70.90B 65.80A 70.90B 65.40 -3.30 68.70 2270 ---- 69.90B 64.90A 69.90B 64.50 -3.20 67.70 2275 ---- 68.90B 64.00A 68.90B 63.60 -3.10 66.70 2280 ---- 67.90B 63.00A 67.90B 62.60 -3.10 65.70 2290 ---- 65.90B 61.30A 65.90B 60.90 -2.90 63.80 2300 ---- 64.10B 59.60A 64.10B 59.20 -2.80 5 62.00 1224 2310 ---- 62.20B 57.90A 62.20B 57.50 -2.80 60.30 2320 ---- 60.50B 56.30A 60.50B 55.90 -2.60 58.50 2325 ---- 59.60B 55.50A 59.60B 55.20 -2.50 57.70 525 2330 ---- 58.80B 54.80A 58.80B 54.40 -2.50 56.90 2340 ---- 57.20B 53.30A 57.20B 52.90 -2.40 55.30 2350 ---- 55.60B 51.90A 55.60B 51.50 -2.30 215 53.80 491 2360 ---- 54.10B 50.50A 54.10B 50.10 -2.20 52.30 2370 ---- 52.60B 49.10A 52.60B 48.80 -2.10 50.90 2375 ---- 51.90B 48.50A 51.90B 48.10 -2.10 50.20 89 2380 ---- 51.20B 47.80A 51.20B 47.50 -2.00 49.50 2400 ---- 48.50B 45.40A 48.50B 45.00 -1.90 46.90 103 2425 ---- 45.40B 42.60A 45.40B 42.10 -1.80 43.90 8 2450 ---- 42.50B 40.00A 42.50B 39.50 -1.60 2 41.10 2475 ---- 39.90B 37.60A 39.90B 37.00 -1.60 38.60 2500 ---- 37.50B 35.40A 37.50B 34.80 -1.40 2 36.20 289 2525 ---- 35.20B 33.30A 35.20B 32.70 -1.40 34.10 3 2550 ---- 33.10B 31.40A 33.10B 30.80 -1.30 32.10 2575 ---- 31.20B 29.70A 31.20B 29.00 -1.20 30.20 2800 18.50 19.00B 18.50 18.60B 17.90 -.60 1 18.50 2 393 3000 12.70 13.00B 12.70 12.70 12.60 -.20 6 12.80 104 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 822.00 -11.10 833.10 1275 ---- ---- ---- ---- 797.00 -11.10 808.10 1300 ---- ---- ---- ---- 772.00 -11.10 783.10 1325 ---- ---- ---- ---- 747.00 -11.10 758.10 1350 ---- ---- ---- ---- 722.00 -11.10 733.10 1375 ---- ---- ---- ---- 697.00 -11.10 708.10 1400 ---- ---- ---- ---- 672.00 -11.10 683.10 1425 ---- ---- ---- ---- 647.00 -11.10 658.10 1440 ---- ---- ---- ---- 632.00 -11.10 643.10 1450 ---- ---- ---- ---- 622.00 -11.10 633.10 1460 ---- ---- ---- ---- 612.00 -11.10 623.10 1470 ---- ---- ---- ---- 602.00 -11.10 613.10 1475 ---- ---- ---- ---- 597.00 -11.10 608.10 1480 ---- ---- ---- ---- 592.00 -11.10 603.10 1490 ---- ---- ---- ---- 582.00 -11.10 593.10 1500 ---- 586.70B 571.50A 571.50A 572.00 -11.10 583.10 1510 ---- ---- ---- ---- 562.00 -11.10 573.10 1520 ---- ---- ---- ---- 552.00 -11.10 563.10 1525 ---- 561.60B 546.70A 546.70A 547.00 -11.10 558.10 1530 ---- ---- ---- ---- 542.10 -11.00 553.10 1540 ---- ---- ---- ---- 532.20 -11.00 543.20 1545 ---- ---- ---- ---- 527.20 -11.00 538.20 1550 ---- 537.00B 522.30A 522.30A 522.30 -11.00 533.30 1555 ---- ---- ---- ---- 517.40 -11.00 528.40 1560 ---- ---- ---- ---- 512.50 -11.00 523.50 1565 ---- ---- ---- ---- 507.60 -11.00 518.60 1570 ---- ---- ---- ---- 502.80 -10.90 513.70 1575 ---- 512.60B 498.00A 498.00A 497.90 -11.00 508.90 1580 ---- ---- ---- ---- 493.10 -10.90 504.00 1585 ---- ---- ---- ---- 488.30 -10.90 499.20 1590 ---- ---- ---- ---- 483.40 -10.90 494.30 1595 ---- ---- ---- ---- 478.60 -10.90 489.50 1600 ---- 488.50B 474.10A 474.10A 473.90 -10.80 484.70 1605 ---- ---- ---- ---- 469.10 -10.90 480.00 1610 ---- ---- ---- ---- 464.30 -10.90 475.20 1615 ---- ---- ---- ---- 459.60 -10.80 470.40 1620 ---- ---- ---- ---- 454.90 -10.80 465.70 1625 ---- 464.70B 450.50A 450.50A 450.20 -10.80 461.00 1630 ---- ---- ---- ---- 445.50 -10.70 456.20 1635 ---- ---- ---- ---- 440.80 -10.70 451.50 1640 ---- ---- ---- ---- 436.10 -10.70 446.80 1645 ---- ---- ---- ---- 431.50 -10.70 442.20 1650 ---- 441.20B 427.20A 427.20A 426.80 -10.70 437.50 1655 ---- ---- ---- ---- 422.20 -10.70 432.90 1660 ---- ---- ---- ---- 417.60 -10.60 428.20 1665 ---- ---- ---- ---- 413.00 -10.60 423.60 1670 ---- ---- ---- ---- 408.40 -10.60 419.00 1675 ---- 418.10B 404.30A 404.30A 403.90 -10.50 414.40 1680 ---- ---- ---- ---- 399.30 -10.50 409.80 1685 ---- ---- ---- ---- 394.80 -10.50 405.30 1690 ---- ---- ---- ---- 390.30 -10.40 400.70 1695 ---- ---- ---- ---- 385.80 -10.40 396.20 1700 ---- 395.30B 381.90A 381.90A 381.40 -10.30 391.70 1705 ---- 389.40B 377.40A 377.40A 376.90 -10.30 387.20 1710 ---- 386.40B 373.00A 373.00A 372.50 -10.20 382.70 1715 ---- 381.90B 368.60A 368.60A 368.10 -10.20 378.30 1720 ---- 377.50B 364.20A 364.20A 363.70 -10.10 373.80 1725 ---- 373.10B 359.90A 359.90A 359.30 -10.10 369.40 1730 ---- 368.70B 355.60A 355.60A 355.00 -10.00 365.00 1735 ---- 364.30B 351.20A 351.20A 350.70 -9.90 360.60 1740 ---- 360.00B 347.00A 347.00A 346.40 -9.90 356.30 1745 ---- 355.60B 342.70A 342.70A 342.10 -9.80 351.90 1750 ---- 351.30B 338.40A 338.40A 337.90 -9.70 347.60 1755 ---- 347.00B 334.20A 334.20A 333.60 -9.70 343.30 1760 ---- 342.80B 330.00A 330.00A 329.40 -9.70 339.10 1765 ---- 338.60B 325.90A 325.90A 325.30 -9.50 334.80 1770 ---- 334.40B 321.70A 321.70A 321.10 -9.50 330.60 1775 ---- 330.20B 317.60A 317.60A 317.00 -9.40 326.40 1780 ---- 326.00B 313.50A 313.50A 312.90 -9.30 322.20 1785 ---- 321.90B 309.50A 309.50A 308.90 -9.20 318.10 1790 ---- 317.80B 305.50A 305.50A 304.90 -9.10 314.00 1795 ---- 313.70B 301.50A 301.50A 300.90 -9.00 309.90 1800 ---- 309.60B 297.50A 297.50A 296.90 -9.00 305.90 1805 ---- 305.60B 293.60A 293.60A 292.90 -8.90 301.80 1810 ---- 301.60B 289.70A 289.70A 289.00 -8.80 297.80 1815 ---- 297.60B 285.80A 285.80A 285.20 -8.70 293.90 1820 ---- 293.70B 281.90A 281.90A 281.30 -8.60 289.90 1825 ---- 289.80B 278.10A 278.10A 277.50 -8.50 286.00 1830 ---- 285.90B 274.30A 274.30A 273.70 -8.50 282.20 1835 ---- 282.10B 270.60A 270.60A 269.90 -8.50 278.40 1840 ---- 278.20B 266.90A 266.90A 266.20 -8.40 274.60 1845 ---- 274.50B 263.20A 263.20A 262.50 -8.30 270.80 1850 ---- 270.70B 259.50A 259.50A 258.90 -8.20 267.10 1855 ---- 267.00B 255.90A 255.90A 255.20 -8.20 263.40 1860 ---- 263.30B 252.30A 252.30A 251.70 -8.00 259.70 1865 ---- 259.70B 248.80A 248.80A 248.10 -8.00 256.10 1870 ---- 256.10B 245.30A 245.30A 244.60 -7.90 252.50 1875 ---- 252.40B 241.80A 241.80A 241.10 -7.90 249.00 1880 ---- 248.90B 238.30A 238.30A 237.60 -7.90 245.50 1885 ---- 245.40B 234.90A 234.90A 234.20 -7.80 242.00 1890 ---- 241.90B 231.60A 231.60A 230.80 -7.80 238.60 1895 ---- 238.50B 228.20A 228.20A 227.50 -7.70 235.20 1900 ---- 235.10B 224.90A 224.90A 224.20 -7.60 231.80 1905 ---- 231.70B 221.70A 221.70A 220.90 -7.60 228.50 1910 ---- 228.30B 218.50A 218.50A 217.70 -7.50 225.20 1915 ---- 225.00B 215.30A 215.30A 214.50 -7.40 221.90 1920 ---- 221.80B 212.10A 212.10A 211.40 -7.30 218.70 1925 ---- 218.60B 209.00A 209.00A 208.30 -7.20 215.50 1930 ---- 215.40B 205.90A 205.90A 205.20 -7.20 212.40 1935 ---- 212.20B 202.90A 202.90A 202.20 -7.10 209.30 1940 ---- 209.10B 199.90A 199.90A 199.20 -7.00 206.20 1945 ---- 206.00B 196.90A 196.90A 196.20 -7.00 203.20 1950 ---- 203.00B 194.00A 194.00A 193.30 -6.90 200.20 1955 ---- 200.00B 191.10A 191.10A 190.50 -6.80 197.30 1960 ---- 197.00B 188.30A 188.30A 187.60 -6.70 194.30 1965 ---- 194.10B 185.50A 185.50A 184.80 -6.60 191.40 1970 ---- 191.20B 182.70A 182.70A 182.10 -6.50 188.60 1975 ---- 188.40B 180.00A 180.00A 179.40 -6.40 185.80 1980 ---- 185.60B 177.30A 177.30A 176.70 -6.30 183.00 1985 ---- 182.80B 174.70A 174.70A 174.00 -6.20 180.20 1990 ---- 180.10B 172.00A 172.00A 171.40 -6.10 177.50 1995 ---- 177.40B 169.50A 169.50A 168.90 -6.00 174.90 2000 ---- 174.70B 166.90A 166.90A 166.30 -5.90 172.20 2005 ---- 172.10B 164.40A 164.40A 163.80 -5.80 169.60 2010 ---- 169.50B 161.90A 169.50B 161.40 -5.60 167.00 2015 ---- 166.90B 159.50A 166.90B 159.00 -5.50 164.50 2020 ---- 164.40B 157.10A 164.40B 156.60 -5.40 162.00 2025 ---- 162.00B 154.80A 162.00B 154.20 -5.30 159.50 2030 ---- 159.50B 152.40A 159.50B 151.90 -5.20 157.10 2035 ---- 157.10B 150.20A 157.10B 149.60 -5.10 154.70 2040 ---- 154.70B 147.90A 154.70B 147.30 -5.10 152.40 2045 ---- 152.40B 145.70A 152.40B 145.10 -4.90 150.00 2050 ---- 150.10B 143.50A 150.10B 142.90 -4.80 147.70 2055 ---- 147.90B 141.40A 147.90B 140.70 -4.80 145.50 2060 ---- 145.60B 139.30A 145.60B 138.60 -4.70 143.30 2065 ---- 143.40B 137.20A 143.40B 136.50 -4.60 141.10 2070 ---- 141.30B 135.10A 141.30B 134.40 -4.50 138.90 2075 ---- 139.20B 133.10A 139.20B 132.40 -4.40 136.80 2080 ---- 137.10B 131.10A 137.10B 130.40 -4.30 134.70 2085 ---- 135.00B 129.20A 135.00B 128.40 -4.20 132.60 2090 ---- 133.00B 127.30A 133.00B 126.40 -4.20 130.60 2095 ---- 131.00B 125.40A 131.00B 124.50 -4.10 128.60 2100 ---- 129.00B 123.50A 129.00B 122.60 -4.10 126.70 2105 ---- 127.10B 121.70A 127.10B 120.70 -4.10 124.80 2110 ---- 125.20B 119.90A 125.20B 118.90 -4.00 122.90 2115 ---- 123.40B 118.20A 123.40B 117.10 -3.90 121.00 2120 ---- 121.50B 116.40A 121.50B 115.30 -3.90 119.20 2125 ---- 119.70B 114.70A 119.70B 113.50 -3.90 117.40 2130 ---- 117.90B 113.10A 117.90B 111.80 -3.80 115.60 2135 ---- 116.20B 111.40A 116.20B 110.10 -3.80 113.90 2140 ---- 114.50B 109.80A 114.50B 108.50 -3.70 112.20 2145 ---- 112.80B 108.20A 112.80B 106.90 -3.60 110.50 2150 ---- 111.10B 106.70A 111.10B 105.30 -3.50 108.80 2155 ---- 109.50B 105.10A 109.50B 103.70 -3.50 107.20 2160 ---- 107.90B 103.60A 107.90B 102.20 -3.40 105.60 2165 ---- 106.30B 102.10A 106.30B 100.70 -3.40 104.10 2170 ---- 104.80B 100.70A 104.80B 99.20 -3.30 102.50 2175 ---- 103.30B 99.20A 103.30B 97.80 -3.20 101.00 2180 ---- 101.80B 97.80A 101.80B 96.40 -3.10 99.50 2185 ---- 100.30B 96.50A 100.30B 95.00 -3.10 98.10 2190 ---- 98.90B 95.10A 98.90B 93.60 -3.00 96.60 2195 ---- 97.40B 93.80A 97.40B 92.30 -2.90 95.20 2200 ---- 96.00B 92.40A 96.00B 91.00 -2.80 93.80 2205 ---- 94.70B 91.20A 94.70B 89.70 -2.80 92.50 2210 ---- 93.30B 89.90A 93.30B 88.50 -2.60 91.10 2215 ---- 92.00B 88.60A 92.00B 87.20 -2.60 89.80 2220 ---- 90.70B 87.40A 90.70B 86.00 -2.50 88.50 2225 ---- 89.40B 86.20A 89.40B 84.80 -2.40 87.20 2230 ---- 88.10B 85.00A 88.10B 83.70 -2.30 86.00 2235 ---- 86.90B 83.90A 86.90B 82.50 -2.30 84.80 2240 ---- 85.70B 82.70A 85.70B 81.40 -2.10 83.50 2245 ---- 84.50B 81.60A 84.50B 80.30 -2.10 82.40 2250 ---- 83.30B 80.50A 83.30B 79.20 -2.00 81.20 2255 ---- 82.20B 79.40A 82.20B 78.10 -1.90 80.00 2260 ---- 81.00B 78.30A 81.00B 77.10 -1.80 78.90 2265 ---- 79.90B 77.30A 79.90B 76.00 -1.80 77.80 2270 ---- 78.80B 76.20A 78.80B 75.00 -1.70 76.70 2275 ---- 77.70B 75.20A 77.70B 74.00 -1.60 75.60 2280 ---- 76.70B 74.20A 76.70B 73.00 -1.60 74.60 2285 ---- 75.60B 73.20A 75.60B 72.00 -1.60 73.60 2290 ---- 74.60B 72.20A 74.60B 71.10 -1.40 72.50 2300 ---- 72.70B 70.30A 72.70B 69.20 -1.40 70.60 2310 ---- 70.70B 68.50A 70.70B 67.40 -1.20 68.60 2320 ---- 68.90B ---- 68.90B 65.70 -1.10 66.80 2325 ---- 68.00B ---- 68.00B 64.80 -1.10 65.90 2330 ---- 67.10B ---- 67.10B 64.00 -1.00 65.00 2340 ---- 65.30B ---- 65.30B 62.40 -.90 63.30 2350 ---- 63.60B ---- 63.60B 60.80 -.80 61.60 2360 ---- 62.00B ---- 62.00B 59.20 -.80 60.00 2370 ---- 60.40B ---- 60.40B 57.80 -.60 58.40 2375 ---- 59.60B ---- 59.60B 57.00 -.60 57.60 2380 ---- 58.80B ---- 58.80B 56.30 -.60 56.90 2390 ---- 57.30B ---- 57.30B 54.90 -.50 55.40 2400 ---- 55.90B ---- 55.90B 53.60 -.40 54.00 1 2425 ---- 52.50B ---- 52.50B 50.40 -.20 50.60 2450 ---- 49.30B ---- 49.30B 47.50 -.10 47.60 2475 ---- 46.40B ---- 46.40B 44.80 +.10 44.70 2500 ---- 43.70B ---- 43.70B 42.30 +.20 42.10 3 2525 ---- 41.10B ---- 41.10B 40.00 +.40 39.60 2550 ---- 38.80B ---- 38.80B 37.90 +.50 37.40 2575 ---- 36.60B ---- 36.60B 35.90 +.60 35.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 822.00 -11.10 833.10 1275 ---- ---- ---- ---- 797.00 -11.10 808.10 1300 ---- ---- ---- ---- 772.00 -11.10 783.10 1325 ---- ---- ---- ---- 747.00 -11.10 758.10 1350 ---- ---- ---- ---- 722.00 -11.10 733.10 1375 ---- ---- ---- ---- 697.00 -11.10 708.10 1400 ---- ---- ---- ---- 672.00 -11.10 683.10 1425 ---- ---- ---- ---- 647.00 -11.10 658.10 1440 ---- ---- ---- ---- 632.00 -11.10 643.10 1450 ---- ---- ---- ---- 622.00 -11.10 633.10 1460 ---- ---- ---- ---- 612.00 -11.10 623.10 1470 ---- ---- ---- ---- 602.00 -11.10 613.10 1475 ---- ---- ---- ---- 597.00 -11.10 608.10 1480 ---- ---- ---- ---- 592.00 -11.10 603.10 1490 ---- ---- ---- ---- 582.00 -11.10 593.10 1500 ---- ---- ---- ---- 572.00 -11.10 583.10 1510 ---- ---- ---- ---- 562.10 -11.10 573.20 1520 ---- ---- ---- ---- 552.30 -11.00 563.30 1525 ---- ---- ---- ---- 547.40 -10.90 558.30 1530 ---- ---- ---- ---- 542.50 -10.90 553.40 1540 ---- ---- ---- ---- 532.80 -10.80 543.60 1545 ---- ---- ---- ---- 527.90 -10.90 538.80 1550 ---- ---- ---- ---- 523.10 -10.80 533.90 1555 ---- ---- ---- ---- 518.30 -10.70 529.00 1560 ---- ---- ---- ---- 513.40 -10.80 524.20 1565 ---- ---- ---- ---- 508.60 -10.80 519.40 1570 ---- ---- ---- ---- 503.90 -10.70 514.60 1575 ---- ---- ---- ---- 499.10 -10.70 509.80 1580 ---- ---- ---- ---- 494.30 -10.70 505.00 1585 ---- ---- ---- ---- 489.60 -10.60 500.20 1590 ---- ---- ---- ---- 484.80 -10.70 495.50 1595 ---- ---- ---- ---- 480.10 -10.60 490.70 1600 ---- ---- ---- ---- 475.40 -10.60 486.00 1605 ---- ---- ---- ---- 470.70 -10.50 481.20 1610 ---- ---- ---- ---- 466.00 -10.50 476.50 1615 ---- ---- ---- ---- 461.40 -10.40 471.80 1620 ---- ---- ---- ---- 456.70 -10.40 467.10 1625 ---- ---- ---- ---- 452.10 -10.40 462.50 1630 ---- ---- ---- ---- 447.40 -10.40 457.80 1635 ---- ---- ---- ---- 442.80 -10.40 453.20 1640 ---- ---- ---- ---- 438.20 -10.30 448.50 1645 ---- ---- ---- ---- 433.60 -10.30 443.90 1650 ---- ---- ---- ---- 429.00 -10.30 439.30 1655 ---- ---- ---- ---- 424.40 -10.30 434.70 1660 ---- ---- ---- ---- 419.90 -10.20 430.10 1665 ---- ---- ---- ---- 415.30 -10.20 425.50 1670 ---- ---- ---- ---- 410.80 -10.20 421.00 1675 ---- ---- ---- ---- 406.30 -10.10 416.40 1680 ---- ---- ---- ---- 401.80 -10.10 411.90 1685 ---- ---- ---- ---- 397.30 -10.10 407.40 1690 ---- ---- ---- ---- 392.80 -10.10 402.90 1695 ---- ---- ---- ---- 388.40 -10.00 398.40 1700 ---- ---- ---- ---- 383.90 -10.00 393.90 1705 ---- ---- ---- ---- 379.50 -10.00 389.50 1710 ---- ---- ---- ---- 375.10 -9.90 385.00 1715 ---- ---- ---- ---- 370.70 -9.90 380.60 1720 ---- ---- ---- ---- 366.40 -9.80 376.20 1725 ---- ---- ---- ---- 362.00 -9.80 371.80 1730 ---- ---- ---- ---- 357.70 -9.80 367.50 1735 ---- ---- ---- ---- 353.40 -9.70 363.10 1740 ---- ---- ---- ---- 349.10 -9.70 358.80 1745 ---- ---- ---- ---- 344.80 -9.70 354.50 1750 ---- ---- ---- ---- 340.60 -9.60 350.20 1755 ---- ---- ---- ---- 336.40 -9.50 345.90 1760 ---- ---- ---- ---- 332.20 -9.50 341.70 1765 ---- ---- ---- ---- 328.00 -9.50 337.50 1770 ---- ---- ---- ---- 323.80 -9.50 333.30 1775 ---- ---- ---- ---- 319.70 -9.40 329.10 1780 ---- ---- ---- ---- 315.60 -9.40 325.00 1785 ---- ---- ---- ---- 311.50 -9.40 320.90 1790 ---- ---- ---- ---- 307.50 -9.30 316.80 1795 ---- ---- ---- ---- 303.50 -9.20 312.70 1800 ---- ---- ---- ---- 299.50 -9.20 308.70 1805 ---- ---- ---- ---- 295.50 -9.20 304.70 1810 ---- ---- ---- ---- 291.60 -9.10 300.70 1815 ---- ---- ---- ---- 287.70 -9.10 296.80 1820 ---- ---- ---- ---- 283.90 -9.00 292.90 1825 ---- ---- ---- ---- 280.00 -9.00 289.00 1830 ---- ---- ---- ---- 276.20 -8.90 285.10 1835 ---- ---- ---- ---- 272.50 -8.80 281.30 1840 ---- ---- ---- ---- 268.70 -8.80 277.50 1845 ---- ---- ---- ---- 265.10 -8.70 273.80 1850 ---- ---- ---- ---- 261.40 -8.70 270.10 1855 ---- ---- ---- ---- 257.80 -8.60 266.40 1860 ---- ---- ---- ---- 254.20 -8.60 262.80 1865 ---- ---- ---- ---- 250.70 -8.50 259.20 1870 ---- ---- ---- ---- 247.10 -8.50 255.60 1875 ---- ---- ---- ---- 243.70 -8.40 252.10 1880 ---- ---- ---- ---- 240.20 -8.40 248.60 1885 ---- ---- ---- ---- 236.80 -8.40 245.20 1890 ---- ---- ---- ---- 233.50 -8.20 241.70 1895 ---- ---- ---- ---- 230.20 -8.20 238.40 1900 ---- ---- ---- ---- 226.90 -8.10 235.00 1905 ---- ---- ---- ---- 223.60 -8.10 231.70 1910 ---- ---- ---- ---- 220.40 -8.10 228.50 1915 ---- ---- ---- ---- 217.30 -7.90 225.20 1920 ---- ---- ---- ---- 214.20 -7.90 222.10 1925 ---- ---- ---- ---- 211.10 -7.80 218.90 1930 ---- ---- ---- ---- 208.00 -7.80 215.80 1935 ---- ---- ---- ---- 205.00 -7.70 212.70 1940 ---- ---- ---- ---- 202.10 -7.60 209.70 1945 ---- ---- ---- ---- 199.10 -7.60 206.70 1950 ---- ---- ---- ---- 196.30 -7.50 203.80 1955 ---- ---- ---- ---- 193.40 -7.50 200.90 1960 ---- ---- ---- ---- 190.60 -7.40 198.00 1965 ---- ---- ---- ---- 187.80 -7.40 195.20 1970 ---- ---- ---- ---- 185.10 -7.30 192.40 1975 ---- ---- ---- ---- 182.40 -7.20 189.60 1980 ---- ---- ---- ---- 179.80 -7.10 186.90 1985 ---- ---- ---- ---- 177.20 -7.10 184.30 1990 ---- ---- ---- ---- 174.60 -7.00 181.60 1995 ---- ---- ---- ---- 172.10 -6.90 179.00 2000 ---- ---- ---- ---- 169.60 -6.90 176.50 2005 ---- ---- ---- ---- 167.10 -6.90 174.00 2010 ---- ---- ---- ---- 164.70 -6.80 171.50 2015 ---- ---- ---- ---- 162.30 -6.80 169.10 2020 ---- ---- ---- ---- 160.00 -6.70 166.70 2025 ---- ---- ---- ---- 157.70 -6.60 164.30 2030 ---- ---- ---- ---- 155.40 -6.60 162.00 2035 ---- ---- ---- ---- 153.20 -6.50 159.70 2040 ---- ---- ---- ---- 151.00 -6.40 157.40 2045 ---- ---- ---- ---- 148.80 -6.40 155.20 2050 ---- ---- ---- ---- 146.70 -6.30 153.00 2055 ---- ---- ---- ---- 144.60 -6.20 150.80 2060 ---- ---- ---- ---- 142.60 -6.10 148.70 2065 ---- ---- ---- ---- 140.50 -6.10 146.60 2070 ---- ---- ---- ---- 138.50 -6.10 144.60 2075 ---- ---- ---- ---- 136.60 -6.00 142.60 2080 ---- ---- ---- ---- 134.70 -5.90 140.60 2085 ---- ---- ---- ---- 132.80 -5.80 138.60 2090 ---- ---- ---- ---- 130.90 -5.80 136.70 2095 ---- ---- ---- ---- 129.10 -5.70 134.80 2100 ---- ---- ---- ---- 127.30 -5.70 133.00 600 2105 ---- ---- ---- ---- 125.50 -5.60 131.10 2110 ---- ---- ---- ---- 123.80 -5.50 129.30 2115 ---- ---- ---- ---- 122.00 -5.60 127.60 2120 ---- ---- ---- ---- 120.40 -5.40 125.80 2125 ---- ---- ---- ---- 118.70 -5.40 124.10 2130 ---- ---- ---- ---- 117.10 -5.30 122.40 2135 ---- ---- ---- ---- 115.50 -5.30 120.80 2140 ---- ---- ---- ---- 113.90 -5.20 119.10 2145 ---- ---- ---- ---- 112.30 -5.20 117.50 2150 ---- ---- ---- ---- 110.80 -5.10 115.90 2155 ---- ---- ---- ---- 109.30 -5.10 114.40 2160 ---- ---- ---- ---- 107.80 -5.00 112.80 2165 ---- ---- ---- ---- 106.30 -5.00 111.30 2170 ---- ---- ---- ---- 104.90 -4.90 109.80 2175 ---- ---- ---- ---- 103.50 -4.90 108.40 2180 ---- ---- ---- ---- 102.10 -4.80 106.90 2185 ---- ---- ---- ---- 100.70 -4.80 105.50 2190 ---- ---- ---- ---- 99.40 -4.70 104.10 2195 ---- ---- ---- ---- 98.00 -4.70 102.70 2200 ---- ---- ---- ---- 96.70 -4.70 101.40 2205 ---- ---- ---- ---- 95.40 -4.60 100.00 2210 ---- ---- ---- ---- 94.20 -4.50 98.70 2215 ---- ---- ---- ---- 92.90 -4.50 97.40 2220 ---- ---- ---- ---- 91.70 -4.40 96.10 2225 ---- ---- ---- ---- 90.40 -4.50 94.90 2230 ---- ---- ---- ---- 89.20 -4.40 93.60 2235 ---- ---- ---- ---- 88.10 -4.30 92.40 2240 ---- ---- ---- ---- 86.90 -4.30 91.20 2245 ---- ---- ---- ---- 85.70 -4.30 90.00 2250 ---- ---- ---- ---- 84.60 -4.20 88.80 2255 ---- ---- ---- ---- 83.50 -4.10 87.60 2260 ---- ---- ---- ---- 82.40 -4.10 86.50 2265 ---- ---- ---- ---- 81.30 -4.00 85.30 2270 ---- ---- ---- ---- 80.20 -4.00 84.20 2275 ---- ---- ---- ---- 79.20 -3.90 83.10 2280 ---- ---- ---- ---- 78.10 -3.90 82.00 2285 ---- ---- ---- ---- 77.10 -3.90 81.00 2290 ---- ---- ---- ---- 76.10 -3.80 79.90 2300 ---- ---- ---- ---- 74.10 -3.80 77.90 2310 ---- ---- ---- ---- 72.20 -3.70 75.90 2320 ---- ---- ---- ---- 70.30 -3.60 73.90 2325 ---- ---- ---- ---- 69.40 -3.60 73.00 2330 ---- ---- ---- ---- 68.50 -3.50 72.00 2340 ---- ---- ---- ---- 66.80 -3.40 70.20 2350 ---- ---- ---- ---- 65.10 -3.30 68.40 2360 ---- ---- ---- ---- 63.40 -3.30 66.70 2370 ---- ---- ---- ---- 61.80 -3.20 65.00 2375 ---- ---- ---- ---- 61.00 -3.20 64.20 2380 ---- ---- ---- ---- 60.20 -3.20 63.40 2390 ---- ---- ---- ---- 58.70 -3.10 61.80 2400 ---- ---- ---- ---- 57.30 -3.00 60.30 2425 ---- ---- ---- ---- 53.80 -2.90 56.70 2450 ---- ---- ---- ---- 50.60 -2.80 53.40 2475 ---- ---- ---- ---- 47.70 -2.60 50.30 2500 ---- ---- ---- ---- 44.90 -2.50 47.40 2525 ---- ---- ---- ---- 42.40 -2.30 44.70 2550 ---- ---- ---- ---- 40.00 -2.20 42.20 2575 ---- ---- ---- ---- 37.80 -2.10 39.90 3400 ---- ---- ---- ---- 10.40 -.60 11.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 837.20 -11.00 848.20 1275 ---- ---- ---- ---- 812.20 -11.00 823.20 1300 ---- ---- ---- ---- 787.20 -11.00 798.20 1325 ---- ---- ---- ---- 762.20 -11.00 773.20 1350 ---- ---- ---- ---- 737.20 -11.00 748.20 1375 ---- ---- ---- ---- 712.20 -11.00 723.20 1400 ---- ---- ---- ---- 687.20 -11.00 698.20 1425 ---- ---- ---- ---- 662.20 -11.00 673.20 1450 ---- ---- ---- ---- 637.20 -11.00 648.20 1460 ---- ---- ---- ---- 627.20 -11.00 638.20 1470 ---- ---- ---- ---- 617.20 -11.00 628.20 1475 ---- ---- ---- ---- 612.20 -11.00 623.20 1480 ---- ---- ---- ---- 607.20 -11.00 618.20 1490 ---- ---- ---- ---- 597.20 -11.00 608.20 1500 ---- ---- ---- ---- 587.20 -11.00 598.20 1510 ---- ---- ---- ---- 577.30 -11.00 588.30 1520 ---- ---- ---- ---- 567.50 -10.80 578.30 1525 ---- ---- ---- ---- 562.60 -10.80 573.40 1530 ---- ---- ---- ---- 557.70 -10.80 568.50 1540 ---- ---- ---- ---- 547.90 -10.80 558.70 1545 ---- ---- ---- ---- 543.10 -10.70 553.80 1550 ---- ---- ---- ---- 538.20 -10.70 548.90 1555 ---- ---- ---- ---- 533.40 -10.70 544.10 1560 ---- ---- ---- ---- 528.50 -10.70 539.20 1565 ---- ---- ---- ---- 523.70 -10.70 534.40 1570 ---- ---- ---- ---- 518.90 -10.70 529.60 1575 ---- ---- ---- ---- 514.10 -10.70 524.80 1580 ---- ---- ---- ---- 509.40 -10.60 520.00 1585 ---- ---- ---- ---- 504.60 -10.60 515.20 1590 ---- ---- ---- ---- 499.90 -10.50 510.40 1595 ---- ---- ---- ---- 495.10 -10.50 505.60 1600 ---- ---- ---- ---- 490.40 -10.50 500.90 1605 ---- ---- ---- ---- 485.70 -10.40 496.10 1610 ---- ---- ---- ---- 481.00 -10.40 491.40 1615 ---- ---- ---- ---- 476.30 -10.40 486.70 1620 ---- ---- ---- ---- 471.60 -10.40 482.00 1625 ---- ---- ---- ---- 467.00 -10.30 477.30 1630 ---- ---- ---- ---- 462.30 -10.30 472.60 1635 ---- ---- ---- ---- 457.70 -10.30 468.00 1640 ---- ---- ---- ---- 453.10 -10.20 463.30 1645 ---- ---- ---- ---- 448.50 -10.20 458.70 1650 ---- ---- ---- ---- 443.90 -10.20 454.10 1655 ---- ---- ---- ---- 439.30 -10.20 449.50 1660 ---- ---- ---- ---- 434.70 -10.20 444.90 1665 ---- ---- ---- ---- 430.20 -10.10 440.30 1670 ---- ---- ---- ---- 425.60 -10.10 435.70 1675 ---- ---- ---- ---- 421.10 -10.10 431.20 1680 ---- ---- ---- ---- 416.60 -10.00 426.60 1685 ---- ---- ---- ---- 412.10 -10.00 422.10 1690 ---- ---- ---- ---- 407.60 -10.00 417.60 1695 ---- ---- ---- ---- 403.20 -9.90 413.10 1700 ---- ---- ---- ---- 398.80 -9.90 408.70 1705 ---- ---- ---- ---- 394.30 -9.90 404.20 1710 ---- ---- ---- ---- 389.90 -9.90 399.80 1715 ---- ---- ---- ---- 385.50 -9.80 395.30 1720 ---- ---- ---- ---- 381.20 -9.70 390.90 1725 ---- ---- ---- ---- 376.80 -9.80 386.60 1730 ---- ---- ---- ---- 372.50 -9.70 382.20 1735 ---- ---- ---- ---- 368.20 -9.70 377.90 1740 ---- ---- ---- ---- 363.90 -9.60 373.50 1745 ---- ---- ---- ---- 359.60 -9.60 369.20 1750 ---- ---- ---- ---- 355.40 -9.60 365.00 1755 ---- ---- ---- ---- 351.20 -9.50 360.70 1760 ---- ---- ---- ---- 347.00 -9.50 356.50 1765 ---- ---- ---- ---- 342.80 -9.50 352.30 1770 ---- ---- ---- ---- 338.70 -9.40 348.10 1775 ---- ---- ---- ---- 334.50 -9.40 343.90 1780 ---- ---- ---- ---- 330.40 -9.40 339.80 1785 ---- ---- ---- ---- 326.40 -9.30 335.70 1790 ---- ---- ---- ---- 322.30 -9.30 331.60 1795 ---- ---- ---- ---- 318.30 -9.20 327.50 1800 ---- ---- ---- ---- 314.30 -9.20 323.50 1805 ---- ---- ---- ---- 310.40 -9.10 319.50 1810 ---- ---- ---- ---- 306.40 -9.10 315.50 1815 ---- ---- ---- ---- 302.50 -9.10 311.60 1820 ---- ---- ---- ---- 298.70 -9.00 307.70 1825 ---- ---- ---- ---- 294.90 -8.90 303.80 1830 ---- ---- ---- ---- 291.10 -8.80 299.90 1835 ---- ---- ---- ---- 287.30 -8.80 296.10 1840 ---- ---- ---- ---- 283.60 -8.70 292.30 1845 ---- ---- ---- ---- 279.90 -8.70 288.60 1850 ---- ---- ---- ---- 276.20 -8.70 284.90 1855 ---- ---- ---- ---- 272.60 -8.60 281.20 1860 ---- ---- ---- ---- 269.00 -8.60 277.60 1865 ---- ---- ---- ---- 265.40 -8.50 273.90 1870 ---- ---- ---- ---- 261.90 -8.50 270.40 1875 ---- ---- ---- ---- 258.40 -8.40 266.80 1880 ---- ---- ---- ---- 255.00 -8.30 263.30 1885 ---- ---- ---- ---- 251.50 -8.30 259.80 1890 ---- ---- ---- ---- 248.10 -8.30 256.40 1895 ---- ---- ---- ---- 244.80 -8.20 253.00 1900 ---- ---- ---- ---- 241.40 -8.20 249.60 1905 ---- ---- ---- ---- 238.20 -8.00 246.20 1910 ---- ---- ---- ---- 234.90 -8.00 242.90 1915 ---- ---- ---- ---- 231.70 -7.90 239.60 1920 ---- ---- ---- ---- 228.50 -7.90 236.40 1925 ---- ---- ---- ---- 225.30 -7.80 233.10 1930 ---- ---- ---- ---- 222.10 -7.80 229.90 1935 ---- ---- ---- ---- 219.00 -7.80 226.80 1940 ---- ---- ---- ---- 215.90 -7.70 223.60 1945 ---- ---- ---- ---- 212.90 -7.60 220.50 1950 ---- ---- ---- ---- 209.90 -7.50 217.40 1955 ---- ---- ---- ---- 206.90 -7.50 214.40 1960 ---- ---- ---- ---- 203.90 -7.50 211.40 1965 ---- ---- ---- ---- 201.00 -7.40 208.40 1970 ---- ---- ---- ---- 198.10 -7.40 205.50 1975 ---- ---- ---- ---- 195.30 -7.30 202.60 1980 ---- ---- ---- ---- 192.50 -7.20 199.70 1985 ---- ---- ---- ---- 189.70 -7.20 196.90 1990 ---- ---- ---- ---- 187.00 -7.10 194.10 1995 ---- ---- ---- ---- 184.30 -7.10 191.40 2000 ---- ---- ---- ---- 181.70 -7.00 188.70 2005 ---- ---- ---- ---- 179.10 -6.90 186.00 2010 ---- ---- ---- ---- 176.60 -6.80 183.40 2015 ---- ---- ---- ---- 174.00 -6.90 180.90 2020 ---- ---- ---- ---- 171.60 -6.70 178.30 2025 ---- ---- ---- ---- 169.10 -6.70 175.80 2030 ---- ---- ---- ---- 166.70 -6.70 173.40 2035 ---- ---- ---- ---- 164.40 -6.60 171.00 2040 ---- ---- ---- ---- 162.10 -6.50 168.60 2045 ---- ---- ---- ---- 159.80 -6.40 166.20 2050 ---- ---- ---- ---- 157.50 -6.40 163.90 2055 ---- ---- ---- ---- 155.30 -6.30 161.60 2060 ---- ---- ---- ---- 153.10 -6.30 159.40 2065 ---- ---- ---- ---- 151.00 -6.20 157.20 2070 ---- ---- ---- ---- 148.90 -6.10 155.00 2075 ---- ---- ---- ---- 146.80 -6.10 152.90 2080 ---- ---- ---- ---- 144.70 -6.10 150.80 2085 ---- ---- ---- ---- 142.70 -6.00 148.70 2090 ---- ---- ---- ---- 140.80 -5.90 146.70 2095 ---- ---- ---- ---- 138.80 -5.90 144.70 2100 ---- ---- ---- ---- 136.90 -5.80 142.70 2105 ---- ---- ---- ---- 135.00 -5.80 140.80 2110 ---- ---- ---- ---- 133.10 -5.70 138.80 2115 ---- ---- ---- ---- 131.30 -5.70 137.00 2120 ---- ---- ---- ---- 129.50 -5.60 135.10 2125 ---- ---- ---- ---- 127.70 -5.60 133.30 2130 ---- ---- ---- ---- 126.00 -5.50 131.50 2135 ---- ---- ---- ---- 124.30 -5.40 129.70 2140 ---- ---- ---- ---- 122.60 -5.40 128.00 2145 ---- ---- ---- ---- 120.90 -5.40 126.30 2150 ---- ---- ---- ---- 119.30 -5.30 124.60 2155 ---- ---- ---- ---- 117.70 -5.20 122.90 2160 ---- ---- ---- ---- 116.10 -5.20 121.30 2165 ---- ---- ---- ---- 114.60 -5.10 119.70 2170 ---- ---- ---- ---- 113.10 -5.00 118.10 2175 ---- ---- ---- ---- 111.50 -5.10 116.60 2180 ---- ---- ---- ---- 110.10 -4.90 115.00 2185 ---- ---- ---- ---- 108.60 -4.90 113.50 2190 ---- ---- ---- ---- 107.20 -4.80 112.00 2195 ---- ---- ---- ---- 105.80 -4.80 110.60 2200 ---- ---- ---- ---- 104.40 -4.70 109.10 2205 ---- ---- ---- ---- 103.00 -4.70 107.70 2210 ---- ---- ---- ---- 101.70 -4.60 106.30 2215 ---- ---- ---- ---- 100.30 -4.70 105.00 2220 ---- ---- ---- ---- 99.00 -4.60 103.60 2225 ---- ---- ---- ---- 97.80 -4.50 102.30 2230 ---- ---- ---- ---- 96.50 -4.50 101.00 2235 ---- ---- ---- ---- 95.20 -4.50 99.70 2240 ---- ---- ---- ---- 94.00 -4.40 98.40 2245 ---- ---- ---- ---- 92.80 -4.40 97.20 2250 ---- ---- ---- ---- 91.60 -4.30 95.90 2255 ---- ---- ---- ---- 90.40 -4.30 94.70 2260 ---- ---- ---- ---- 89.30 -4.20 93.50 2265 ---- ---- ---- ---- 88.10 -4.20 92.30 2270 ---- ---- ---- ---- 87.00 -4.20 91.20 2275 ---- ---- ---- ---- 85.90 -4.10 90.00 2280 ---- ---- ---- ---- 84.80 -4.10 88.90 2285 ---- ---- ---- ---- 83.80 -4.00 87.80 2290 ---- ---- ---- ---- 82.70 -4.00 86.70 2295 ---- ---- ---- ---- 81.70 -3.90 85.60 2300 ---- ---- ---- ---- 80.60 -3.90 84.50 2305 ---- ---- ---- ---- 79.60 -3.90 83.50 2310 ---- ---- ---- ---- 78.60 -3.90 82.50 2320 ---- ---- ---- ---- 76.70 -3.70 80.40 2325 ---- ---- ---- ---- 75.80 -3.70 79.50 2330 ---- ---- ---- ---- 74.80 -3.70 78.50 2340 ---- ---- ---- ---- 73.00 -3.60 76.60 2350 ---- ---- ---- ---- 71.20 -3.50 74.70 2360 ---- ---- ---- ---- 69.50 -3.50 73.00 2370 ---- ---- ---- ---- 67.90 -3.30 71.20 2375 ---- ---- ---- ---- 67.00 -3.40 70.40 2380 ---- ---- ---- ---- 66.20 -3.30 69.50 2390 ---- ---- ---- ---- 64.70 -3.20 67.90 2400 ---- ---- ---- ---- 63.10 -3.20 66.30 2425 ---- ---- ---- ---- 59.50 -3.10 62.60 2450 ---- ---- ---- ---- 56.20 -2.90 59.10 2475 ---- ---- ---- ---- 53.10 -2.70 55.80 2500 ---- ---- ---- ---- 50.20 -2.60 52.80 2525 ---- ---- ---- ---- 47.50 -2.50 50.00 2550 ---- ---- ---- ---- 45.10 -2.30 47.40 2575 ---- ---- ---- ---- 42.80 -2.20 45.00 2600 ---- ---- ---- ---- 40.60 -2.20 42.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1087.20 -11.00 1098.20 1025 ---- ---- ---- ---- 1062.20 -11.00 1073.20 1050 ---- ---- ---- ---- 1037.20 -11.00 1048.20 1075 ---- ---- ---- ---- 1012.20 -11.00 1023.20 1090 ---- ---- ---- ---- 997.20 -11.00 1008.20 1100 ---- ---- ---- ---- 987.20 -11.00 998.20 1110 ---- ---- ---- ---- 977.20 -11.00 988.20 1120 ---- ---- ---- ---- 967.20 -11.00 978.20 1125 ---- ---- ---- ---- 962.20 -11.00 973.20 1130 ---- ---- ---- ---- 957.20 -11.00 968.20 1140 ---- ---- ---- ---- 947.20 -11.00 958.20 1150 ---- ---- ---- ---- 937.20 -11.00 948.20 1160 ---- ---- ---- ---- 927.20 -11.00 938.20 1170 ---- ---- ---- ---- 917.20 -11.00 928.20 1175 ---- ---- ---- ---- 912.20 -11.00 923.20 1180 ---- ---- ---- ---- 907.20 -11.00 918.20 1190 ---- ---- ---- ---- 897.20 -11.00 908.20 1195 ---- ---- ---- ---- 892.20 -11.00 903.20 1200 ---- ---- ---- ---- 887.20 -11.00 898.20 1205 ---- ---- ---- ---- 882.20 -11.00 893.20 1210 ---- ---- ---- ---- 877.20 -11.00 888.20 1215 ---- ---- ---- ---- 872.20 -11.00 883.20 1220 ---- ---- ---- ---- 867.20 -11.00 878.20 1225 ---- ---- ---- ---- 862.20 -11.00 873.20 1230 ---- ---- ---- ---- 857.20 -11.00 868.20 1235 ---- ---- ---- ---- 852.20 -11.00 863.20 1240 ---- ---- ---- ---- 847.20 -11.00 858.20 1245 ---- ---- ---- ---- 842.20 -11.00 853.20 1250 ---- ---- ---- ---- 837.20 -11.00 848.20 1255 ---- ---- ---- ---- 832.20 -11.00 843.20 1260 ---- ---- ---- ---- 827.20 -11.00 838.20 1265 ---- ---- ---- ---- 822.20 -11.00 833.20 1270 ---- ---- ---- ---- 817.20 -11.00 828.20 1275 ---- ---- ---- ---- 812.20 -11.00 823.20 1280 ---- ---- ---- ---- 807.20 -11.00 818.20 1285 ---- ---- ---- ---- 802.20 -11.00 813.20 1290 ---- ---- ---- ---- 797.20 -11.00 808.20 1295 ---- ---- ---- ---- 792.20 -11.00 803.20 1300 ---- ---- ---- ---- 787.20 -11.00 798.20 1305 ---- ---- ---- ---- 782.20 -11.00 793.20 1310 ---- ---- ---- ---- 777.20 -11.00 788.20 1315 ---- ---- ---- ---- 772.20 -11.00 783.20 1320 ---- ---- ---- ---- 767.20 -11.00 778.20 1325 ---- ---- ---- ---- 762.20 -11.00 773.20 1330 ---- ---- ---- ---- 757.20 -11.00 768.20 1335 ---- ---- ---- ---- 752.20 -11.00 763.20 1340 ---- ---- ---- ---- 747.20 -11.00 758.20 1345 ---- ---- ---- ---- 742.20 -11.00 753.20 1350 ---- ---- ---- ---- 737.20 -11.00 748.20 1355 ---- ---- ---- ---- 732.20 -11.00 743.20 1360 ---- ---- ---- ---- 727.20 -11.00 738.20 1365 ---- ---- ---- ---- 722.20 -11.00 733.20 1370 ---- ---- ---- ---- 717.20 -11.00 728.20 1375 ---- ---- ---- ---- 712.20 -11.00 723.20 1380 ---- ---- ---- ---- 707.20 -11.00 718.20 1385 ---- ---- ---- ---- 702.20 -11.00 713.20 1390 ---- ---- ---- ---- 697.20 -11.00 708.20 1395 ---- ---- ---- ---- 692.20 -11.00 703.20 1400 ---- ---- ---- ---- 687.20 -11.00 698.20 1405 ---- ---- ---- ---- 682.20 -11.00 693.20 1410 ---- ---- ---- ---- 677.20 -11.00 688.20 1415 ---- ---- ---- ---- 672.20 -11.00 683.20 1420 ---- ---- ---- ---- 667.20 -11.00 678.20 1425 ---- ---- ---- ---- 662.20 -11.00 673.20 1430 ---- ---- ---- ---- 657.20 -11.00 668.20 1435 ---- ---- ---- ---- 652.20 -11.00 663.20 1440 ---- ---- ---- ---- 647.20 -11.00 658.20 1445 ---- ---- ---- ---- 642.20 -11.00 653.20 1450 ---- ---- ---- ---- 637.20 -11.00 648.20 1455 ---- ---- ---- ---- 632.20 -11.00 643.20 1460 ---- ---- ---- ---- 627.20 -11.00 638.20 1465 ---- ---- ---- ---- 622.20 -11.00 633.20 1470 ---- ---- ---- ---- 617.20 -11.00 628.20 1475 ---- ---- ---- ---- 612.20 -11.00 623.20 1480 ---- ---- ---- ---- 607.20 -11.00 618.20 1485 ---- ---- ---- ---- 602.20 -11.00 613.20 1490 ---- ---- ---- ---- 597.20 -11.00 608.20 1495 ---- ---- ---- ---- 592.30 -10.90 603.20 1500 ---- ---- ---- ---- 587.30 -10.90 598.20 1505 ---- ---- ---- ---- 582.40 -10.90 593.30 1510 ---- ---- ---- ---- 577.50 -10.80 588.30 1515 ---- ---- ---- ---- 572.60 -10.80 583.40 1520 ---- ---- ---- ---- 567.70 -10.80 578.50 1525 ---- ---- ---- ---- 562.80 -10.80 573.60 1530 ---- ---- ---- ---- 558.00 -10.70 568.70 1535 ---- ---- ---- ---- 553.10 -10.80 563.90 1540 ---- ---- ---- ---- 548.30 -10.70 559.00 1545 ---- ---- ---- ---- 543.50 -10.70 554.20 1550 ---- ---- ---- ---- 538.70 -10.70 549.40 1555 ---- ---- ---- ---- 533.90 -10.70 544.60 1560 ---- ---- ---- ---- 529.20 -10.60 539.80 1565 ---- ---- ---- ---- 524.40 -10.60 535.00 1570 ---- ---- ---- ---- 519.70 -10.50 530.20 1575 ---- ---- ---- ---- 514.90 -10.60 525.50 1580 ---- ---- ---- ---- 510.20 -10.50 520.70 1585 ---- ---- ---- ---- 505.50 -10.50 516.00 1590 ---- ---- ---- ---- 500.80 -10.50 511.30 1595 ---- ---- ---- ---- 496.10 -10.50 506.60 1600 ---- ---- ---- ---- 491.50 -10.40 501.90 1605 ---- ---- ---- ---- 486.80 -10.40 497.20 1610 ---- ---- ---- ---- 482.20 -10.30 492.50 1615 ---- ---- ---- ---- 477.60 -10.30 487.90 1620 ---- ---- ---- ---- 472.90 -10.30 483.20 1625 ---- ---- ---- ---- 468.30 -10.30 478.60 1630 ---- ---- ---- ---- 463.70 -10.30 474.00 1635 ---- ---- ---- ---- 459.10 -10.20 469.30 1640 ---- ---- ---- ---- 454.60 -10.10 464.70 1645 ---- ---- ---- ---- 450.00 -10.10 460.10 1650 ---- ---- ---- ---- 445.40 -10.20 455.60 1655 ---- ---- ---- ---- 440.90 -10.10 451.00 1660 ---- ---- ---- ---- 436.40 -10.00 446.40 1665 ---- ---- ---- ---- 431.80 -10.10 441.90 1670 ---- ---- ---- ---- 427.30 -10.00 437.30 1675 ---- ---- ---- ---- 422.80 -10.00 432.80 1680 ---- ---- ---- ---- 418.40 -9.90 428.30 1685 ---- ---- ---- ---- 413.90 -9.90 423.80 1690 ---- ---- ---- ---- 409.40 -9.90 419.30 1695 ---- ---- ---- ---- 405.00 -9.80 414.80 1700 ---- ---- ---- ---- 400.60 -9.80 410.40 1705 ---- ---- ---- ---- 396.20 -9.80 406.00 1710 ---- ---- ---- ---- 391.80 -9.80 401.60 1715 ---- ---- ---- ---- 387.40 -9.80 397.20 1720 ---- ---- ---- ---- 383.10 -9.70 392.80 1725 ---- ---- ---- ---- 378.80 -9.60 388.40 1730 ---- ---- ---- ---- 374.50 -9.60 384.10 1735 ---- ---- ---- ---- 370.20 -9.60 379.80 1740 ---- ---- ---- ---- 366.00 -9.50 375.50 1745 ---- ---- ---- ---- 361.70 -9.60 371.30 1750 ---- ---- ---- ---- 357.60 -9.40 367.00 1755 ---- ---- ---- ---- 353.40 -9.40 362.80 1760 ---- ---- ---- ---- 349.30 -9.30 358.60 1765 ---- ---- ---- ---- 345.20 -9.30 354.50 1770 ---- ---- ---- ---- 341.10 -9.30 350.40 1775 ---- ---- ---- ---- 337.00 -9.30 346.30 1780 ---- ---- ---- ---- 333.00 -9.20 342.20 1785 ---- ---- ---- ---- 329.00 -9.20 338.20 1790 ---- ---- ---- ---- 325.10 -9.10 334.20 1795 ---- ---- ---- ---- 321.20 -9.10 330.30 1800 ---- ---- ---- ---- 317.30 -9.00 326.30 1805 ---- ---- ---- ---- 313.40 -9.00 322.40 1810 ---- ---- ---- ---- 309.60 -8.90 318.50 1815 ---- ---- ---- ---- 305.70 -9.00 314.70 1820 ---- ---- ---- ---- 302.00 -8.80 310.80 1825 ---- ---- ---- ---- 298.20 -8.80 307.00 1830 ---- ---- ---- ---- 294.50 -8.70 303.20 1835 ---- ---- ---- ---- 290.80 -8.70 299.50 1840 ---- ---- ---- ---- 287.10 -8.70 295.80 1845 ---- ---- ---- ---- 283.40 -8.70 292.10 1850 ---- ---- ---- ---- 279.80 -8.60 288.40 400 1855 ---- ---- ---- ---- 276.20 -8.50 284.70 1860 ---- ---- ---- ---- 272.60 -8.50 281.10 1865 ---- ---- ---- ---- 269.10 -8.40 277.50 1870 ---- ---- ---- ---- 265.60 -8.40 274.00 1875 ---- ---- ---- ---- 262.10 -8.30 270.40 1880 ---- ---- ---- ---- 258.70 -8.20 266.90 75 1885 ---- ---- ---- ---- 255.30 -8.20 263.50 1890 ---- ---- ---- ---- 251.90 -8.10 260.00 1895 ---- ---- ---- ---- 248.50 -8.10 256.60 1900 ---- ---- ---- ---- 245.20 -8.10 253.30 1905 ---- ---- ---- ---- 241.90 -8.00 249.90 1910 ---- ---- ---- ---- 238.70 -7.90 246.60 1915 ---- ---- ---- ---- 235.50 -7.90 243.40 1920 ---- ---- ---- ---- 232.30 -7.80 240.10 1925 ---- ---- ---- ---- 229.10 -7.80 236.90 1930 ---- ---- ---- ---- 226.00 -7.80 233.80 1935 ---- ---- ---- ---- 223.00 -7.70 230.70 1940 ---- ---- ---- ---- 220.00 -7.60 227.60 1945 ---- ---- ---- ---- 217.00 -7.50 224.50 1950 ---- ---- ---- ---- 214.00 -7.50 221.50 1955 ---- ---- ---- ---- 211.10 -7.50 218.60 1960 ---- ---- ---- ---- 208.20 -7.40 215.60 1965 ---- ---- ---- ---- 205.40 -7.40 212.80 1970 ---- ---- ---- ---- 202.60 -7.30 209.90 100 1975 ---- ---- ---- ---- 199.80 -7.30 207.10 1980 ---- ---- ---- ---- 197.10 -7.20 204.30 1985 ---- ---- ---- ---- 194.40 -7.20 201.60 1990 ---- ---- ---- ---- 191.80 -7.10 198.90 1995 ---- ---- ---- ---- 189.20 -7.00 196.20 2000 ---- ---- ---- ---- 186.60 -7.00 193.60 130 2005 ---- ---- ---- ---- 184.10 -6.90 191.00 2010 ---- ---- ---- ---- 181.60 -6.80 188.40 220 2015 ---- ---- ---- ---- 179.10 -6.80 185.90 2020 ---- ---- ---- ---- 176.70 -6.70 183.40 2025 ---- ---- ---- ---- 174.30 -6.60 180.90 2030 ---- ---- ---- ---- 171.90 -6.60 178.50 2035 ---- ---- ---- ---- 169.60 -6.60 176.20 2040 ---- ---- ---- ---- 167.30 -6.50 173.80 50 2045 ---- ---- ---- ---- 165.10 -6.40 171.50 2050 ---- ---- ---- ---- 162.80 -6.40 169.20 10 2055 ---- ---- ---- ---- 160.70 -6.30 167.00 2060 ---- ---- ---- ---- 158.50 -6.30 164.80 2065 ---- ---- ---- ---- 156.40 -6.20 162.60 2070 ---- ---- ---- ---- 154.30 -6.10 160.40 2075 ---- ---- ---- ---- 152.20 -6.10 158.30 2080 ---- ---- ---- ---- 150.20 -6.00 156.20 2085 ---- ---- ---- ---- 148.20 -6.00 154.20 2090 ---- ---- ---- ---- 146.20 -6.00 152.20 2095 ---- ---- ---- ---- 144.30 -5.90 150.20 2100 ---- ---- ---- ---- 142.40 -5.80 148.20 10 2105 ---- ---- ---- ---- 140.50 -5.80 146.30 2110 ---- ---- ---- ---- 138.70 -5.70 144.40 2115 ---- ---- ---- ---- 136.90 -5.60 142.50 2120 ---- ---- ---- ---- 135.10 -5.60 140.70 2125 ---- ---- ---- ---- 133.30 -5.60 138.90 2130 ---- ---- ---- ---- 131.60 -5.50 137.10 2135 ---- ---- ---- ---- 129.90 -5.50 135.40 2140 ---- ---- ---- ---- 128.20 -5.40 133.60 2145 ---- ---- ---- ---- 126.60 -5.30 131.90 2150 ---- ---- ---- ---- 125.00 -5.30 130.30 5 2155 ---- ---- ---- ---- 123.40 -5.20 128.60 2160 ---- ---- ---- ---- 121.80 -5.20 127.00 2165 ---- ---- ---- ---- 120.30 -5.10 125.40 2170 ---- ---- ---- ---- 118.80 -5.10 123.90 2175 ---- ---- ---- ---- 117.30 -5.00 122.30 2180 ---- ---- ---- ---- 115.80 -5.00 120.80 2185 ---- ---- ---- ---- 114.40 -4.90 119.30 2190 ---- ---- ---- ---- 112.90 -4.90 117.80 2195 ---- ---- ---- ---- 111.50 -4.90 116.40 2200 ---- ---- ---- ---- 110.20 -4.80 115.00 500 2205 ---- ---- ---- ---- 108.80 -4.80 113.60 2210 ---- ---- ---- ---- 107.50 -4.70 112.20 2215 ---- ---- ---- ---- 106.20 -4.60 110.80 2220 ---- ---- ---- ---- 104.90 -4.60 109.50 2225 ---- ---- ---- ---- 103.60 -4.60 108.20 2230 ---- ---- ---- ---- 102.30 -4.60 106.90 2235 ---- ---- ---- ---- 101.10 -4.50 105.60 2240 ---- ---- ---- ---- 99.90 -4.50 104.40 2245 ---- ---- ---- ---- 98.70 -4.40 103.10 2250 ---- ---- ---- ---- 97.50 -4.40 101.90 5 2255 ---- ---- ---- ---- 96.40 -4.30 100.70 2260 ---- ---- ---- ---- 95.20 -4.30 99.50 2265 ---- ---- ---- ---- 94.10 -4.30 98.40 2270 ---- ---- ---- ---- 93.00 -4.20 97.20 2275 ---- ---- ---- ---- 91.90 -4.20 96.10 2280 ---- ---- ---- ---- 90.90 -4.10 95.00 2285 ---- ---- ---- ---- 89.80 -4.10 93.90 2290 ---- ---- ---- ---- 88.80 -4.00 92.80 2295 ---- ---- ---- ---- 87.80 -4.00 91.80 2300 ---- ---- ---- ---- 86.80 -3.90 90.70 510 2305 ---- ---- ---- ---- 85.80 -3.90 89.70 2310 ---- ---- ---- ---- 84.80 -3.90 88.70 2315 ---- ---- ---- ---- 83.80 -3.90 87.70 2320 ---- ---- ---- ---- 82.90 -3.80 86.70 2325 ---- ---- ---- ---- 82.00 -3.80 85.80 2330 ---- ---- ---- ---- 81.10 -3.70 84.80 2335 ---- ---- ---- ---- 80.20 -3.70 83.90 2340 ---- ---- ---- ---- 79.30 -3.70 83.00 2345 ---- ---- ---- ---- 78.40 -3.70 82.10 2350 ---- ---- ---- ---- 77.50 -3.70 81.20 2355 ---- ---- ---- ---- 76.70 -3.60 80.30 2360 ---- ---- ---- ---- 75.90 -3.50 79.40 2370 ---- ---- ---- ---- 74.20 -3.50 77.70 2375 ---- ---- ---- ---- 73.40 -3.50 76.90 2380 ---- ---- ---- ---- 72.70 -3.40 76.10 2390 ---- ---- ---- ---- 71.10 -3.40 74.50 2400 ---- ---- ---- ---- 69.60 -3.30 72.90 22 2410 ---- ---- ---- ---- 68.20 -3.20 71.40 2420 ---- ---- ---- ---- 66.80 -3.20 70.00 2425 ---- ---- ---- ---- 66.10 -3.10 69.20 2430 ---- ---- ---- ---- 65.40 -3.10 68.50 2440 ---- ---- ---- ---- 64.10 -3.00 67.10 2450 ---- ---- ---- ---- 62.80 -3.00 65.80 2460 ---- ---- ---- ---- 61.50 -3.00 64.50 2475 ---- ---- ---- ---- 59.70 -2.90 62.60 2500 ---- ---- ---- ---- 56.90 -2.70 59.60 112 2525 ---- ---- ---- ---- 54.20 -2.70 56.90 2550 ---- ---- ---- ---- 51.80 -2.50 54.30 2575 ---- ---- ---- ---- 49.50 -2.40 51.90 2600 ---- ---- ---- ---- 47.30 -2.40 49.70 2625 ---- ---- ---- ---- 45.30 -2.30 47.60 2650 ---- ---- ---- ---- 43.50 -2.10 45.60 2800 ---- ---- ---- ---- 34.50 -1.80 36.30 3500 ---- ---- ---- ---- 18.20 ---- ---- 4000 ---- ---- ---- ---- 15.60 ---- ---- 900 ---- ---- ---- ---- 1187.20 -11.00 1198.20 925 ---- ---- ---- ---- 1162.20 -11.00 1173.20 950 ---- ---- ---- ---- 1137.20 -11.00 1148.20 975 ---- ---- ---- ---- 1112.20 -11.00 1123.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 825.40 -10.70 836.10 1300 ---- ---- ---- ---- 800.40 -10.70 811.10 1325 ---- ---- ---- ---- 775.40 -10.70 786.10 1350 ---- ---- ---- ---- 750.40 -10.70 761.10 1375 ---- ---- ---- ---- 725.40 -10.70 736.10 1400 ---- ---- ---- ---- 700.40 -10.70 711.10 1425 ---- ---- ---- ---- 675.40 -10.70 686.10 1450 ---- ---- ---- ---- 650.40 -10.70 661.10 1470 ---- ---- ---- ---- 630.50 -10.60 641.10 1475 ---- ---- ---- ---- 625.50 -10.60 636.10 1480 ---- ---- ---- ---- 620.60 -10.60 631.20 1490 ---- ---- ---- ---- 610.70 -10.60 621.30 1500 ---- ---- ---- ---- 600.90 -10.50 611.40 1510 ---- ---- ---- ---- 591.10 -10.50 601.60 1520 ---- ---- ---- ---- 581.40 -10.50 591.90 1525 ---- ---- ---- ---- 576.60 -10.40 587.00 1530 ---- ---- ---- ---- 571.80 -10.40 582.20 1540 ---- ---- ---- ---- 562.20 -10.30 572.50 1550 ---- ---- ---- ---- 552.60 -10.30 562.90 1560 ---- ---- ---- ---- 543.10 -10.30 553.40 1565 ---- ---- ---- ---- 538.40 -10.20 548.60 1570 ---- ---- ---- ---- 533.60 -10.30 543.90 1575 ---- ---- ---- ---- 528.90 -10.20 539.10 1580 ---- ---- ---- ---- 524.20 -10.20 534.40 1585 ---- ---- ---- ---- 519.50 -10.20 529.70 1590 ---- ---- ---- ---- 514.90 -10.10 525.00 1595 ---- ---- ---- ---- 510.20 -10.10 520.30 1600 ---- ---- ---- ---- 505.60 -10.00 515.60 1605 ---- ---- ---- ---- 500.90 -10.10 511.00 1610 ---- ---- ---- ---- 496.30 -10.00 506.30 1615 ---- ---- ---- ---- 491.70 -10.00 501.70 1620 ---- ---- ---- ---- 487.10 -10.00 497.10 1625 ---- ---- ---- ---- 482.50 -9.90 492.40 1630 ---- ---- ---- ---- 477.90 -9.90 487.80 1635 ---- ---- ---- ---- 473.40 -9.90 483.30 1640 ---- ---- ---- ---- 468.80 -9.90 478.70 1645 ---- ---- ---- ---- 464.30 -9.80 474.10 1650 ---- ---- ---- ---- 459.80 -9.80 469.60 1655 ---- ---- ---- ---- 455.30 -9.70 465.00 1660 ---- ---- ---- ---- 450.80 -9.70 460.50 1665 ---- ---- ---- ---- 446.30 -9.70 456.00 1670 ---- ---- ---- ---- 441.80 -9.70 451.50 1675 ---- ---- ---- ---- 437.40 -9.60 447.00 1680 ---- ---- ---- ---- 432.90 -9.70 442.60 1685 ---- ---- ---- ---- 428.50 -9.60 438.10 1690 ---- ---- ---- ---- 424.10 -9.60 433.70 1695 ---- ---- ---- ---- 419.70 -9.60 429.30 1700 ---- ---- ---- ---- 415.30 -9.60 424.90 1705 ---- ---- ---- ---- 411.00 -9.50 420.50 1710 ---- ---- ---- ---- 406.70 -9.40 416.10 1715 ---- ---- ---- ---- 402.30 -9.40 411.70 1720 ---- ---- ---- ---- 398.00 -9.40 407.40 1725 ---- ---- ---- ---- 393.70 -9.40 403.10 1730 ---- ---- ---- ---- 389.50 -9.30 398.80 1735 ---- ---- ---- ---- 385.20 -9.30 394.50 1740 ---- ---- ---- ---- 381.00 -9.20 390.20 1745 ---- ---- ---- ---- 376.80 -9.20 386.00 1750 ---- ---- ---- ---- 372.60 -9.20 381.80 1755 ---- ---- ---- ---- 368.40 -9.20 377.60 1760 ---- ---- ---- ---- 364.30 -9.10 373.40 1765 ---- ---- ---- ---- 360.20 -9.00 369.20 1770 ---- ---- ---- ---- 356.00 -9.10 365.10 1775 ---- ---- ---- ---- 352.00 -9.00 361.00 1780 ---- ---- ---- ---- 347.90 -9.00 356.90 1785 ---- ---- ---- ---- 343.90 -8.90 352.80 1790 ---- ---- ---- ---- 339.90 -8.90 348.80 1795 ---- ---- ---- ---- 335.90 -8.80 344.70 1800 ---- ---- ---- ---- 332.00 -8.80 340.80 1805 ---- ---- ---- ---- 328.00 -8.80 336.80 1810 ---- ---- ---- ---- 324.10 -8.80 332.90 1815 ---- ---- ---- ---- 320.30 -8.60 328.90 1820 ---- ---- ---- ---- 316.40 -8.70 325.10 1825 ---- ---- ---- ---- 312.60 -8.60 321.20 1830 ---- ---- ---- ---- 308.80 -8.60 317.40 1835 ---- ---- ---- ---- 305.10 -8.50 313.60 1840 ---- ---- ---- ---- 301.40 -8.40 309.80 1845 ---- ---- ---- ---- 297.70 -8.40 306.10 1850 ---- ---- ---- ---- 294.00 -8.40 302.40 1855 ---- ---- ---- ---- 290.40 -8.40 298.80 1860 ---- ---- ---- ---- 286.90 -8.20 295.10 1865 ---- ---- ---- ---- 283.30 -8.20 291.50 1870 ---- ---- ---- ---- 279.80 -8.20 288.00 1875 ---- ---- ---- ---- 276.30 -8.20 284.50 1880 ---- ---- ---- ---- 272.90 -8.10 281.00 1885 ---- ---- ---- ---- 269.50 -8.00 277.50 1890 ---- ---- ---- ---- 266.10 -8.00 274.10 1895 ---- ---- ---- ---- 262.70 -8.00 270.70 1900 ---- ---- ---- ---- 259.40 -7.90 267.30 1905 ---- ---- ---- ---- 256.10 -7.90 264.00 1910 ---- ---- ---- ---- 252.90 -7.80 260.70 1915 ---- ---- ---- ---- 249.70 -7.70 257.40 1920 ---- ---- ---- ---- 246.50 -7.70 254.20 1925 ---- ---- ---- ---- 243.30 -7.70 251.00 1930 ---- ---- ---- ---- 240.20 -7.60 247.80 1935 ---- ---- ---- ---- 237.10 -7.50 244.60 1940 ---- ---- ---- ---- 234.00 -7.50 241.50 1945 ---- ---- ---- ---- 231.00 -7.40 238.40 1950 ---- ---- ---- ---- 228.00 -7.30 235.30 1955 ---- ---- ---- ---- 225.00 -7.30 232.30 1960 ---- ---- ---- ---- 222.00 -7.30 229.30 1965 ---- ---- ---- ---- 219.10 -7.20 226.30 1970 ---- ---- ---- ---- 216.20 -7.20 223.40 1975 ---- ---- ---- ---- 213.30 -7.20 220.50 1980 ---- ---- ---- ---- 210.50 -7.10 217.60 1985 ---- ---- ---- ---- 207.70 -7.00 214.70 1990 ---- ---- ---- ---- 205.00 -6.90 211.90 1995 ---- ---- ---- ---- 202.20 -7.00 209.20 2000 ---- ---- ---- ---- 199.60 -6.80 206.40 2005 ---- ---- ---- ---- 196.90 -6.80 203.70 2010 ---- ---- ---- ---- 194.30 -6.80 201.10 2015 ---- ---- ---- ---- 191.80 -6.70 198.50 2020 ---- ---- ---- ---- 189.20 -6.70 195.90 2025 ---- ---- ---- ---- 186.70 -6.60 193.30 2030 ---- ---- ---- ---- 184.30 -6.50 190.80 2035 ---- ---- ---- ---- 181.90 -6.40 188.30 2040 ---- ---- ---- ---- 179.50 -6.40 185.90 2045 ---- ---- ---- ---- 177.10 -6.40 183.50 2050 ---- ---- ---- ---- 174.80 -6.40 181.20 2055 ---- ---- ---- ---- 172.60 -6.20 178.80 2060 ---- ---- ---- ---- 170.30 -6.20 176.50 2065 ---- ---- ---- ---- 168.10 -6.20 174.30 2070 ---- ---- ---- ---- 165.90 -6.20 172.10 2075 ---- ---- ---- ---- 163.80 -6.10 169.90 2080 ---- ---- ---- ---- 161.70 -6.00 167.70 2085 ---- ---- ---- ---- 159.60 -6.00 165.60 2090 ---- ---- ---- ---- 157.60 -5.90 163.50 2095 ---- ---- ---- ---- 155.60 -5.90 161.50 2100 ---- ---- ---- ---- 153.60 -5.80 159.40 2105 ---- ---- ---- ---- 151.70 -5.80 157.50 2110 ---- ---- ---- ---- 149.80 -5.70 155.50 2115 ---- ---- ---- ---- 147.90 -5.70 153.60 2120 ---- ---- ---- ---- 146.10 -5.60 151.70 2125 ---- ---- ---- ---- 144.30 -5.50 149.80 2130 ---- ---- ---- ---- 142.50 -5.50 148.00 2135 ---- ---- ---- ---- 140.70 -5.50 146.20 2140 ---- ---- ---- ---- 139.00 -5.40 144.40 2145 ---- ---- ---- ---- 137.30 -5.30 142.60 2150 ---- ---- ---- ---- 135.60 -5.30 140.90 2155 ---- ---- ---- ---- 134.00 -5.20 139.20 2160 ---- ---- ---- ---- 132.30 -5.30 137.60 2165 ---- ---- ---- ---- 130.70 -5.20 135.90 2170 ---- ---- ---- ---- 129.20 -5.10 134.30 2175 ---- ---- ---- ---- 127.60 -5.10 132.70 2180 ---- ---- ---- ---- 126.10 -5.00 131.10 2185 ---- ---- ---- ---- 124.60 -5.00 129.60 2190 ---- ---- ---- ---- 123.10 -5.00 128.10 2195 ---- ---- ---- ---- 121.70 -4.90 126.60 2200 ---- ---- ---- ---- 120.30 -4.80 125.10 2205 ---- ---- ---- ---- 118.90 -4.80 123.70 2210 ---- ---- ---- ---- 117.50 -4.70 122.20 2215 ---- ---- ---- ---- 116.10 -4.70 120.80 2220 ---- ---- ---- ---- 114.80 -4.60 119.40 2225 ---- ---- ---- ---- 113.40 -4.70 118.10 2230 ---- ---- ---- ---- 112.10 -4.60 116.70 2235 ---- ---- ---- ---- 110.90 -4.50 115.40 2240 ---- ---- ---- ---- 109.60 -4.50 114.10 2245 ---- ---- ---- ---- 108.30 -4.50 112.80 2250 ---- ---- ---- ---- 107.10 -4.40 111.50 2255 ---- ---- ---- ---- 105.90 -4.40 110.30 2260 ---- ---- ---- ---- 104.70 -4.30 109.00 2265 ---- ---- ---- ---- 103.50 -4.30 107.80 2270 ---- ---- ---- ---- 102.40 -4.20 106.60 2275 ---- ---- ---- ---- 101.20 -4.20 105.40 2280 ---- ---- ---- ---- 100.10 -4.20 104.30 2285 ---- ---- ---- ---- 99.00 -4.10 103.10 2290 ---- ---- ---- ---- 97.90 -4.10 102.00 2295 ---- ---- ---- ---- 96.80 -4.10 100.90 2300 ---- ---- ---- ---- 95.70 -4.10 99.80 2305 ---- ---- ---- ---- 94.70 -4.00 98.70 2310 ---- ---- ---- ---- 93.60 -4.00 97.60 2315 ---- ---- ---- ---- 92.60 -3.90 96.50 2320 ---- ---- ---- ---- 91.60 -3.90 95.50 2325 ---- ---- ---- ---- 90.60 -3.90 94.50 2330 ---- ---- ---- ---- 89.60 -3.90 93.50 2340 ---- ---- ---- ---- 87.70 -3.80 91.50 2350 ---- ---- ---- ---- 85.80 -3.70 89.50 2360 ---- ---- ---- ---- 84.00 -3.70 87.70 2370 ---- ---- ---- ---- 82.30 -3.50 85.80 2375 ---- ---- ---- ---- 81.40 -3.50 84.90 2380 ---- ---- ---- ---- 80.50 -3.60 84.10 2390 ---- ---- ---- ---- 78.90 -3.40 82.30 2400 ---- ---- ---- ---- 77.30 -3.30 80.60 2410 ---- ---- ---- ---- 75.70 -3.30 79.00 2425 ---- ---- ---- ---- 73.40 -3.20 76.60 2450 ---- ---- ---- ---- 69.80 -3.10 72.90 2475 ---- ---- ---- ---- 66.50 -2.90 69.40 2500 ---- ---- ---- ---- 63.30 -2.90 66.20 2525 ---- ---- ---- ---- 60.40 -2.70 63.10 2550 ---- ---- ---- ---- 57.70 -2.60 60.30 2575 ---- ---- ---- ---- 55.10 -2.60 57.70 2600 ---- ---- ---- ---- 52.80 -2.40 55.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 700.40 -10.70 711.10 1425 ---- ---- ---- ---- 675.40 -10.70 686.10 1450 ---- ---- ---- ---- 650.40 -10.70 661.10 1475 ---- ---- ---- ---- 625.40 -10.70 636.10 1500 ---- ---- ---- ---- 600.70 -10.60 611.30 1525 ---- ---- ---- ---- 576.30 -10.50 586.80 1550 ---- ---- ---- ---- 552.30 -10.30 562.60 1575 ---- ---- ---- ---- 528.60 -10.20 538.80 1580 ---- ---- ---- ---- 523.90 -10.20 534.10 1590 ---- ---- ---- ---- 514.60 -10.10 524.70 1600 ---- ---- ---- ---- 505.30 -10.00 515.30 1610 ---- ---- ---- ---- 496.00 -10.00 506.00 1620 ---- ---- ---- ---- 486.90 -9.90 496.80 1625 ---- ---- ---- ---- 482.30 -9.90 492.20 1630 ---- ---- ---- ---- 477.70 -9.90 487.60 1640 ---- ---- ---- ---- 468.70 -9.80 478.50 1650 ---- ---- ---- ---- 459.70 -9.80 469.50 1660 ---- ---- ---- ---- 450.70 -9.80 460.50 1670 ---- ---- ---- ---- 441.90 -9.60 451.50 1675 ---- ---- ---- ---- 437.50 -9.60 447.10 1680 ---- ---- ---- ---- 433.10 -9.60 442.70 1685 ---- ---- ---- ---- 428.70 -9.60 438.30 1690 ---- ---- ---- ---- 424.30 -9.60 433.90 1695 ---- ---- ---- ---- 420.00 -9.50 429.50 1700 ---- ---- ---- ---- 415.60 -9.50 425.10 1705 ---- ---- ---- ---- 411.30 -9.50 420.80 1710 ---- ---- ---- ---- 407.00 -9.40 416.40 1715 ---- ---- ---- ---- 402.70 -9.40 412.10 1720 ---- ---- ---- ---- 398.50 -9.30 407.80 1725 ---- ---- ---- ---- 394.30 -9.30 403.60 1730 ---- ---- ---- ---- 390.00 -9.30 399.30 1735 ---- ---- ---- ---- 385.80 -9.30 395.10 1740 ---- ---- ---- ---- 381.70 -9.20 390.90 1745 ---- ---- ---- ---- 377.50 -9.20 386.70 1750 ---- ---- ---- ---- 373.40 -9.10 382.50 1755 ---- ---- ---- ---- 369.30 -9.10 378.40 1760 ---- ---- ---- ---- 365.20 -9.00 374.20 1765 ---- ---- ---- ---- 361.10 -9.00 370.10 1770 ---- ---- ---- ---- 357.00 -9.00 366.00 1775 ---- ---- ---- ---- 353.00 -9.00 362.00 1780 ---- ---- ---- ---- 349.00 -8.90 357.90 1785 ---- ---- ---- ---- 345.00 -8.90 353.90 1790 ---- ---- ---- ---- 341.10 -8.80 349.90 1795 ---- ---- ---- ---- 337.20 -8.80 346.00 1800 ---- ---- ---- ---- 333.30 -8.70 342.00 1805 ---- ---- ---- ---- 329.40 -8.70 338.10 1810 ---- ---- ---- ---- 325.50 -8.70 334.20 1815 ---- ---- ---- ---- 321.70 -8.70 330.40 1820 ---- ---- ---- ---- 317.90 -8.60 326.50 1825 ---- ---- ---- ---- 314.20 -8.50 322.70 1830 ---- ---- ---- ---- 310.40 -8.50 318.90 1835 ---- ---- ---- ---- 306.70 -8.50 315.20 1840 ---- ---- ---- ---- 303.10 -8.40 311.50 1845 ---- ---- ---- ---- 299.40 -8.40 307.80 1850 ---- ---- ---- ---- 295.80 -8.30 304.10 1855 ---- ---- ---- ---- 292.20 -8.30 300.50 1860 ---- ---- ---- ---- 288.70 -8.20 296.90 1865 ---- ---- ---- ---- 285.10 -8.20 293.30 1870 ---- ---- ---- ---- 281.70 -8.10 289.80 1875 ---- ---- ---- ---- 278.20 -8.10 286.30 1880 ---- ---- ---- ---- 274.80 -8.00 282.80 1885 ---- ---- ---- ---- 271.40 -8.00 279.40 1890 ---- ---- ---- ---- 268.00 -8.00 276.00 1895 ---- ---- ---- ---- 264.70 -7.90 272.60 1900 ---- ---- ---- ---- 261.40 -7.80 269.20 1905 ---- ---- ---- ---- 258.10 -7.80 265.90 1910 ---- ---- ---- ---- 254.90 -7.70 262.60 1915 ---- ---- ---- ---- 251.70 -7.70 259.40 1920 ---- ---- ---- ---- 248.50 -7.60 256.10 1925 ---- ---- ---- ---- 245.30 -7.70 253.00 1930 ---- ---- ---- ---- 242.20 -7.60 249.80 1935 ---- ---- ---- ---- 239.10 -7.60 246.70 1940 ---- ---- ---- ---- 236.10 -7.40 243.50 1945 ---- ---- ---- ---- 233.10 -7.40 240.50 1950 ---- ---- ---- ---- 230.10 -7.30 237.40 1955 ---- ---- ---- ---- 227.10 -7.30 234.40 1960 ---- ---- ---- ---- 224.20 -7.20 231.40 1965 ---- ---- ---- ---- 221.30 -7.20 228.50 1970 ---- ---- ---- ---- 218.40 -7.10 225.50 1975 ---- ---- ---- ---- 215.60 -7.10 222.70 1980 ---- ---- ---- ---- 212.80 -7.00 219.80 1985 ---- ---- ---- ---- 210.00 -7.00 217.00 1990 ---- ---- ---- ---- 207.30 -6.90 214.20 1995 ---- ---- ---- ---- 204.60 -6.90 211.50 2000 ---- ---- ---- ---- 201.90 -6.80 208.70 2005 ---- ---- ---- ---- 199.30 -6.80 206.10 2010 ---- ---- ---- ---- 196.70 -6.70 203.40 2015 ---- ---- ---- ---- 194.20 -6.60 200.80 2020 ---- ---- ---- ---- 191.70 -6.60 198.30 2025 ---- ---- ---- ---- 189.20 -6.60 195.80 2030 ---- ---- ---- ---- 186.80 -6.50 193.30 2035 ---- ---- ---- ---- 184.40 -6.40 190.80 2040 ---- ---- ---- ---- 182.00 -6.40 188.40 2045 ---- ---- ---- ---- 179.70 -6.30 186.00 2050 ---- ---- ---- ---- 177.40 -6.30 183.70 2055 ---- ---- ---- ---- 175.10 -6.30 181.40 2060 ---- ---- ---- ---- 172.90 -6.20 179.10 2065 ---- ---- ---- ---- 170.70 -6.20 176.90 2070 ---- ---- ---- ---- 168.60 -6.10 174.70 2075 ---- ---- ---- ---- 166.50 -6.00 172.50 2080 ---- ---- ---- ---- 164.40 -6.00 170.40 2085 ---- ---- ---- ---- 162.40 -5.90 168.30 2090 ---- ---- ---- ---- 160.30 -5.90 166.20 2095 ---- ---- ---- ---- 158.40 -5.80 164.20 2100 ---- ---- ---- ---- 156.40 -5.80 162.20 2105 ---- ---- ---- ---- 154.50 -5.70 160.20 2110 ---- ---- ---- ---- 152.60 -5.70 158.30 2115 ---- ---- ---- ---- 150.70 -5.70 156.40 2120 ---- ---- ---- ---- 148.90 -5.60 154.50 2125 ---- ---- ---- ---- 147.10 -5.60 152.70 2130 ---- ---- ---- ---- 145.30 -5.60 150.90 2135 ---- ---- ---- ---- 143.60 -5.50 149.10 2140 ---- ---- ---- ---- 141.90 -5.40 147.30 2145 ---- ---- ---- ---- 140.20 -5.40 145.60 2150 ---- ---- ---- ---- 138.60 -5.30 143.90 2155 ---- ---- ---- ---- 136.90 -5.30 142.20 2160 ---- ---- ---- ---- 135.30 -5.20 140.50 2165 ---- ---- ---- ---- 133.70 -5.20 138.90 2170 ---- ---- ---- ---- 132.20 -5.10 137.30 2175 ---- ---- ---- ---- 130.70 -5.00 135.70 2180 ---- ---- ---- ---- 129.10 -5.10 134.20 2185 ---- ---- ---- ---- 127.70 -5.00 132.70 2190 ---- ---- ---- ---- 126.20 -5.00 131.20 2195 ---- ---- ---- ---- 124.80 -4.90 129.70 2200 ---- ---- ---- ---- 123.40 -4.80 128.20 2205 ---- ---- ---- ---- 122.00 -4.80 126.80 2210 ---- ---- ---- ---- 120.60 -4.80 125.40 2215 ---- ---- ---- ---- 119.20 -4.80 124.00 2220 ---- ---- ---- ---- 117.90 -4.70 122.60 2225 ---- ---- ---- ---- 116.60 -4.60 121.20 2230 ---- ---- ---- ---- 115.30 -4.60 119.90 2235 ---- ---- ---- ---- 114.00 -4.60 118.60 2240 ---- ---- ---- ---- 112.80 -4.50 117.30 2245 ---- ---- ---- ---- 111.50 -4.50 116.00 2250 ---- ---- ---- ---- 110.30 -4.50 114.80 2255 ---- ---- ---- ---- 109.10 -4.40 113.50 2260 ---- ---- ---- ---- 107.90 -4.40 112.30 2265 ---- ---- ---- ---- 106.80 -4.30 111.10 2270 ---- ---- ---- ---- 105.60 -4.30 109.90 2275 ---- ---- ---- ---- 104.50 -4.20 108.70 2280 ---- ---- ---- ---- 103.30 -4.30 107.60 2285 ---- ---- ---- ---- 102.20 -4.20 106.40 2290 ---- ---- ---- ---- 101.10 -4.20 105.30 2295 ---- ---- ---- ---- 100.10 -4.10 104.20 2300 ---- ---- ---- ---- 99.00 -4.10 103.10 2305 ---- ---- ---- ---- 98.00 -4.00 102.00 2310 ---- ---- ---- ---- 96.90 -4.00 100.90 2315 ---- ---- ---- ---- 95.90 -4.00 99.90 2320 ---- ---- ---- ---- 94.90 -3.90 98.80 2325 ---- ---- ---- ---- 93.90 -3.90 97.80 2330 ---- ---- ---- ---- 92.90 -3.90 96.80 2340 ---- ---- ---- ---- 91.00 -3.80 94.80 2350 ---- ---- ---- ---- 89.20 -3.70 92.90 2360 ---- ---- ---- ---- 87.40 -3.60 91.00 2370 ---- ---- ---- ---- 85.60 -3.60 89.20 2375 ---- ---- ---- ---- 84.70 -3.60 88.30 2380 ---- ---- ---- ---- 83.90 -3.50 87.40 2390 ---- ---- ---- ---- 82.20 -3.50 85.70 2400 ---- ---- ---- ---- 80.60 -3.40 84.00 2410 ---- ---- ---- ---- 79.00 -3.40 82.40 2425 ---- ---- ---- ---- 76.80 -3.30 80.10 2450 ---- ---- ---- ---- 73.20 -3.10 76.30 2475 ---- ---- ---- ---- 69.80 -3.00 72.80 2500 ---- ---- ---- ---- 66.70 -2.90 69.60 2525 ---- ---- ---- ---- 63.80 -2.70 66.50 2550 ---- ---- ---- ---- 61.00 -2.70 63.70 2575 ---- ---- ---- ---- 58.50 -2.50 61.00 2600 ---- ---- ---- ---- 56.10 -2.40 58.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 638.00 -10.60 648.60 1500 ---- ---- ---- ---- 613.60 -10.50 624.10 1525 ---- ---- ---- ---- 589.50 -10.30 599.80 1550 ---- ---- ---- ---- 565.60 -10.30 575.90 1575 ---- ---- ---- ---- 542.10 -10.10 552.20 1600 ---- ---- ---- ---- 518.90 -10.00 528.90 1625 ---- ---- ---- ---- 496.00 -9.90 505.90 1650 ---- ---- ---- ---- 473.40 -9.80 483.20 1660 ---- ---- ---- ---- 464.50 -9.70 474.20 1670 ---- ---- ---- ---- 455.60 -9.70 465.30 1675 ---- ---- ---- ---- 451.20 -9.60 460.80 1680 ---- ---- ---- ---- 446.80 -9.60 456.40 1690 ---- ---- ---- ---- 438.00 -9.60 447.60 1700 ---- ---- ---- ---- 429.30 -9.50 438.80 1710 ---- ---- ---- ---- 420.70 -9.40 430.10 1720 ---- ---- ---- ---- 412.10 -9.30 421.40 1725 ---- ---- ---- ---- 407.80 -9.30 417.10 1730 ---- ---- ---- ---- 403.60 -9.30 412.90 1740 ---- ---- ---- ---- 395.20 -9.20 404.40 1750 ---- ---- ---- ---- 386.80 -9.10 395.90 1760 ---- ---- ---- ---- 378.50 -9.10 387.60 1765 ---- ---- ---- ---- 374.40 -9.00 383.40 1770 ---- ---- ---- ---- 370.30 -9.00 379.30 1775 ---- ---- ---- ---- 366.30 -8.90 375.20 1780 ---- ---- ---- ---- 362.20 -8.90 371.10 1785 ---- ---- ---- ---- 358.20 -8.90 367.10 1790 ---- ---- ---- ---- 354.20 -8.90 363.10 1795 ---- ---- ---- ---- 350.20 -8.80 359.00 1800 ---- ---- ---- ---- 346.30 -8.80 355.10 1805 ---- ---- ---- ---- 342.40 -8.70 351.10 1810 ---- ---- ---- ---- 338.50 -8.70 347.20 1815 ---- ---- ---- ---- 334.60 -8.70 343.30 1820 ---- ---- ---- ---- 330.80 -8.60 339.40 1825 ---- ---- ---- ---- 327.00 -8.50 335.50 1830 ---- ---- ---- ---- 323.20 -8.50 331.70 1835 ---- ---- ---- ---- 319.40 -8.50 327.90 1840 ---- ---- ---- ---- 315.70 -8.50 324.20 1845 ---- ---- ---- ---- 312.00 -8.40 320.40 1850 ---- ---- ---- ---- 308.40 -8.30 316.70 1855 ---- ---- ---- ---- 304.70 -8.40 313.10 1860 ---- ---- ---- ---- 301.20 -8.20 309.40 1865 ---- ---- ---- ---- 297.60 -8.20 305.80 1870 ---- ---- ---- ---- 294.10 -8.20 302.30 1875 ---- ---- ---- ---- 290.60 -8.10 298.70 1880 ---- ---- ---- ---- 287.10 -8.10 295.20 1885 ---- ---- ---- ---- 283.70 -8.10 291.80 1890 ---- ---- ---- ---- 280.30 -8.00 288.30 1895 ---- ---- ---- ---- 277.00 -7.90 284.90 1900 ---- ---- ---- ---- 273.60 -8.00 281.60 1905 ---- ---- ---- ---- 270.40 -7.80 278.20 1910 ---- ---- ---- ---- 267.10 -7.80 274.90 1915 ---- ---- ---- ---- 263.90 -7.80 271.70 1920 ---- ---- ---- ---- 260.70 -7.70 268.40 1925 ---- ---- ---- ---- 257.50 -7.70 265.20 1930 ---- ---- ---- ---- 254.40 -7.60 262.00 1935 ---- ---- ---- ---- 251.30 -7.60 258.90 1940 ---- ---- ---- ---- 248.30 -7.50 255.80 1945 ---- ---- ---- ---- 245.20 -7.50 252.70 1950 ---- ---- ---- ---- 242.20 -7.50 249.70 1955 ---- ---- ---- ---- 239.30 -7.40 246.70 1960 ---- ---- ---- ---- 236.30 -7.40 243.70 1965 ---- ---- ---- ---- 233.40 -7.30 240.70 1970 ---- ---- ---- ---- 230.60 -7.20 237.80 1975 ---- ---- ---- ---- 227.70 -7.20 234.90 1980 ---- ---- ---- ---- 224.90 -7.10 232.00 1985 ---- ---- ---- ---- 222.10 -7.10 229.20 1990 ---- ---- ---- ---- 219.30 -7.10 226.40 1995 ---- ---- ---- ---- 216.60 -7.00 223.60 2000 ---- ---- ---- ---- 213.90 -6.90 220.80 2005 ---- ---- ---- ---- 211.20 -6.90 218.10 2010 ---- ---- ---- ---- 208.60 -6.80 215.40 2015 ---- ---- ---- ---- 206.00 -6.80 212.80 2020 ---- ---- ---- ---- 203.40 -6.70 210.10 2025 ---- ---- ---- ---- 200.90 -6.60 207.50 2030 ---- ---- ---- ---- 198.40 -6.60 205.00 2035 ---- ---- ---- ---- 195.90 -6.60 202.50 2040 ---- ---- ---- ---- 193.50 -6.50 200.00 2045 ---- ---- ---- ---- 191.00 -6.50 197.50 2050 ---- ---- ---- ---- 188.70 -6.40 195.10 2055 ---- ---- ---- ---- 186.30 -6.40 192.70 2060 ---- ---- ---- ---- 184.00 -6.30 190.30 2065 ---- ---- ---- ---- 181.70 -6.30 188.00 2070 ---- ---- ---- ---- 179.50 -6.20 185.70 2075 ---- ---- ---- ---- 177.30 -6.20 183.50 2080 ---- ---- ---- ---- 175.10 -6.10 181.20 2085 ---- ---- ---- ---- 173.00 -6.00 179.00 2090 ---- ---- ---- ---- 170.90 -6.00 176.90 2095 ---- ---- ---- ---- 168.80 -6.00 174.80 2100 ---- ---- ---- ---- 166.80 -5.90 172.70 2105 ---- ---- ---- ---- 164.70 -5.90 170.60 2110 ---- ---- ---- ---- 162.80 -5.80 168.60 2115 ---- ---- ---- ---- 160.80 -5.80 166.60 2120 ---- ---- ---- ---- 158.90 -5.70 164.60 2125 ---- ---- ---- ---- 157.00 -5.70 162.70 2130 ---- ---- ---- ---- 155.20 -5.60 160.80 2135 ---- ---- ---- ---- 153.40 -5.50 158.90 2140 ---- ---- ---- ---- 151.60 -5.50 157.10 2145 ---- ---- ---- ---- 149.80 -5.50 155.30 2150 ---- ---- ---- ---- 148.10 -5.40 153.50 2155 ---- ---- ---- ---- 146.40 -5.30 151.70 2160 ---- ---- ---- ---- 144.70 -5.30 150.00 2165 ---- ---- ---- ---- 143.00 -5.30 148.30 2170 ---- ---- ---- ---- 141.40 -5.20 146.60 2175 ---- ---- ---- ---- 139.80 -5.20 145.00 2180 ---- ---- ---- ---- 138.20 -5.20 143.40 2185 ---- ---- ---- ---- 136.70 -5.10 141.80 2190 ---- ---- ---- ---- 135.10 -5.10 140.20 2195 ---- ---- ---- ---- 133.60 -5.10 138.70 2200 ---- ---- ---- ---- 132.10 -5.00 137.10 2205 ---- ---- ---- ---- 130.70 -4.90 135.60 2210 ---- ---- ---- ---- 129.20 -5.00 134.20 2215 ---- ---- ---- ---- 127.80 -4.90 132.70 2220 ---- ---- ---- ---- 126.40 -4.90 131.30 2225 ---- ---- ---- ---- 125.10 -4.70 129.80 2230 ---- ---- ---- ---- 123.70 -4.80 128.50 2235 ---- ---- ---- ---- 122.40 -4.70 127.10 2240 ---- ---- ---- ---- 121.10 -4.60 125.70 2245 ---- ---- ---- ---- 119.80 -4.60 124.40 2250 ---- ---- ---- ---- 118.50 -4.60 123.10 2255 ---- ---- ---- ---- 117.20 -4.60 121.80 2260 ---- ---- ---- ---- 116.00 -4.50 120.50 2265 ---- ---- ---- ---- 114.80 -4.40 119.20 2270 ---- ---- ---- ---- 113.50 -4.50 118.00 2275 ---- ---- ---- ---- 112.40 -4.30 116.70 2280 ---- ---- ---- ---- 111.20 -4.30 115.50 2285 ---- ---- ---- ---- 110.00 -4.30 114.30 2290 ---- ---- ---- ---- 108.90 -4.30 113.20 2295 ---- ---- ---- ---- 107.70 -4.30 112.00 2300 ---- ---- ---- ---- 106.60 -4.20 110.80 2305 ---- ---- ---- ---- 105.50 -4.20 109.70 2310 ---- ---- ---- ---- 104.40 -4.20 108.60 2315 ---- ---- ---- ---- 103.40 -4.10 107.50 2320 ---- ---- ---- ---- 102.30 -4.10 106.40 2325 ---- ---- ---- ---- 101.30 -4.00 105.30 2330 ---- ---- ---- ---- 100.20 -4.00 104.20 2340 ---- ---- ---- ---- 98.20 -4.00 102.20 2350 ---- ---- ---- ---- 96.30 -3.80 100.10 2360 ---- ---- ---- ---- 94.40 -3.80 98.20 2370 ---- ---- ---- ---- 92.50 -3.70 96.20 2375 ---- ---- ---- ---- 91.60 -3.70 95.30 2380 ---- ---- ---- ---- 90.70 -3.70 94.40 2390 ---- ---- ---- ---- 88.90 -3.60 92.50 2400 ---- ---- ---- ---- 87.20 -3.60 90.80 2410 ---- ---- ---- ---- 85.50 -3.50 89.00 2420 ---- ---- ---- ---- 83.90 -3.50 87.40 2425 ---- ---- ---- ---- 83.10 -3.40 86.50 2430 ---- ---- ---- ---- 82.30 -3.40 85.70 2450 ---- ---- ---- ---- 79.30 -3.30 82.60 2475 ---- ---- ---- ---- 75.70 -3.20 78.90 2500 ---- ---- ---- ---- 72.40 -3.00 75.40 2525 ---- ---- ---- ---- 69.20 -3.00 72.20 2550 ---- ---- ---- ---- 66.30 -2.80 69.10 2575 ---- ---- ---- ---- 63.50 -2.70 66.20 2600 ---- ---- ---- ---- 61.00 -2.60 63.60 2625 ---- ---- ---- ---- 58.60 -2.50 61.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 613.30 -10.50 623.80 1525 ---- ---- ---- ---- 589.00 -10.40 599.40 1550 ---- ---- ---- ---- 565.10 -10.30 575.40 1575 ---- ---- ---- ---- 541.60 -10.20 551.80 1600 ---- ---- ---- ---- 518.40 -10.10 528.50 1625 ---- ---- ---- ---- 495.60 -9.90 505.50 1650 ---- ---- ---- ---- 473.20 -9.80 483.00 1675 ---- ---- ---- ---- 451.20 -9.60 460.80 1680 ---- ---- ---- ---- 446.80 -9.60 456.40 1690 ---- ---- ---- ---- 438.10 -9.50 447.60 1700 ---- ---- ---- ---- 429.50 -9.40 438.90 1710 ---- ---- ---- ---- 420.90 -9.40 430.30 1720 ---- ---- ---- ---- 412.40 -9.40 421.80 1725 ---- ---- ---- ---- 408.20 -9.30 417.50 1730 ---- ---- ---- ---- 404.00 -9.30 413.30 1740 ---- ---- ---- ---- 395.70 -9.20 404.90 1750 ---- ---- ---- ---- 387.40 -9.10 396.50 1760 ---- ---- ---- ---- 379.20 -9.10 388.30 1770 ---- ---- ---- ---- 371.10 -9.00 380.10 1775 ---- ---- ---- ---- 367.10 -8.90 376.00 1780 ---- ---- ---- ---- 363.10 -8.90 372.00 1785 ---- ---- ---- ---- 359.10 -8.90 368.00 1790 ---- ---- ---- ---- 355.20 -8.80 364.00 1795 ---- ---- ---- ---- 351.20 -8.80 360.00 1800 ---- ---- ---- ---- 347.30 -8.80 356.10 1805 ---- ---- ---- ---- 343.40 -8.70 352.10 1810 ---- ---- ---- ---- 339.60 -8.60 348.20 1815 ---- ---- ---- ---- 335.80 -8.60 344.40 1820 ---- ---- ---- ---- 331.90 -8.60 340.50 1825 ---- ---- ---- ---- 328.20 -8.50 336.70 1830 ---- ---- ---- ---- 324.40 -8.50 332.90 1835 ---- ---- ---- ---- 320.70 -8.40 329.10 1840 ---- ---- ---- ---- 317.00 -8.40 325.40 1845 ---- ---- ---- ---- 313.30 -8.40 321.70 1850 ---- ---- ---- ---- 309.70 -8.30 318.00 1855 ---- ---- ---- ---- 306.10 -8.30 314.40 1860 ---- ---- ---- ---- 302.50 -8.20 310.70 1865 ---- ---- ---- ---- 298.90 -8.20 307.10 1870 ---- ---- ---- ---- 295.40 -8.20 303.60 1875 ---- ---- ---- ---- 291.90 -8.10 300.00 1880 ---- ---- ---- ---- 288.50 -8.10 296.60 1885 ---- ---- ---- ---- 285.10 -8.00 293.10 1890 ---- ---- ---- ---- 281.70 -7.90 289.60 1895 ---- ---- ---- ---- 278.30 -7.90 286.20 1900 ---- ---- ---- ---- 275.00 -7.90 282.90 1905 ---- ---- ---- ---- 271.70 -7.80 279.50 1910 ---- ---- ---- ---- 268.40 -7.80 276.20 1915 ---- ---- ---- ---- 265.20 -7.70 272.90 1920 ---- ---- ---- ---- 262.00 -7.70 269.70 1925 ---- ---- ---- ---- 258.80 -7.70 266.50 1930 ---- ---- ---- ---- 255.70 -7.60 263.30 1935 ---- ---- ---- ---- 252.60 -7.50 260.10 1940 ---- ---- ---- ---- 249.50 -7.50 257.00 1945 ---- ---- ---- ---- 246.50 -7.40 253.90 1950 ---- ---- ---- ---- 243.50 -7.40 250.90 1955 ---- ---- ---- ---- 240.50 -7.30 247.80 1960 ---- ---- ---- ---- 237.50 -7.30 244.80 1965 ---- ---- ---- ---- 234.60 -7.30 241.90 1970 ---- ---- ---- ---- 231.70 -7.20 238.90 1975 ---- ---- ---- ---- 228.90 -7.10 236.00 1980 ---- ---- ---- ---- 226.10 -7.10 233.20 1985 ---- ---- ---- ---- 223.30 -7.00 230.30 1990 ---- ---- ---- ---- 220.50 -7.00 227.50 1995 ---- ---- ---- ---- 217.80 -6.90 224.70 2000 ---- ---- ---- ---- 215.10 -6.90 222.00 2005 ---- ---- ---- ---- 212.50 -6.80 219.30 2010 ---- ---- ---- ---- 209.80 -6.80 216.60 2015 ---- ---- ---- ---- 207.20 -6.80 214.00 2020 ---- ---- ---- ---- 204.70 -6.70 211.40 2025 ---- ---- ---- ---- 202.20 -6.60 208.80 2030 ---- ---- ---- ---- 199.70 -6.60 206.30 2035 ---- ---- ---- ---- 197.30 -6.50 203.80 2040 ---- ---- ---- ---- 194.80 -6.50 201.30 2045 ---- ---- ---- ---- 192.50 -6.40 198.90 2050 ---- ---- ---- ---- 190.10 -6.40 196.50 2055 ---- ---- ---- ---- 187.80 -6.40 194.20 2060 ---- ---- ---- ---- 185.60 -6.30 191.90 2065 ---- ---- ---- ---- 183.30 -6.30 189.60 2070 ---- ---- ---- ---- 181.10 -6.20 187.30 2075 ---- ---- ---- ---- 179.00 -6.10 185.10 2080 ---- ---- ---- ---- 176.80 -6.10 182.90 2085 ---- ---- ---- ---- 174.80 -6.00 180.80 2090 ---- ---- ---- ---- 172.70 -6.00 178.70 2095 ---- ---- ---- ---- 170.70 -5.90 176.60 2100 ---- ---- ---- ---- 168.70 -5.90 174.60 2105 ---- ---- ---- ---- 166.70 -5.90 172.60 2110 ---- ---- ---- ---- 164.80 -5.80 170.60 2115 ---- ---- ---- ---- 162.90 -5.80 168.70 2120 ---- ---- ---- ---- 161.00 -5.80 166.80 2125 ---- ---- ---- ---- 159.20 -5.70 164.90 2130 ---- ---- ---- ---- 157.40 -5.60 163.00 2135 ---- ---- ---- ---- 155.60 -5.60 161.20 2140 ---- ---- ---- ---- 153.90 -5.50 159.40 2145 ---- ---- ---- ---- 152.20 -5.50 157.70 2150 ---- ---- ---- ---- 150.50 -5.40 155.90 2155 ---- ---- ---- ---- 148.80 -5.40 154.20 2160 ---- ---- ---- ---- 147.20 -5.30 152.50 2165 ---- ---- ---- ---- 145.60 -5.30 150.90 2170 ---- ---- ---- ---- 144.00 -5.30 149.30 2175 ---- ---- ---- ---- 142.50 -5.20 147.70 2180 ---- ---- ---- ---- 140.90 -5.20 146.10 2185 ---- ---- ---- ---- 139.40 -5.20 144.60 2190 ---- ---- ---- ---- 138.00 -5.00 143.00 2195 ---- ---- ---- ---- 136.50 -5.00 141.50 2200 ---- ---- ---- ---- 135.10 -5.00 140.10 2205 ---- ---- ---- ---- 133.70 -4.90 138.60 2210 ---- ---- ---- ---- 132.30 -4.90 137.20 2215 ---- ---- ---- ---- 130.90 -4.90 135.80 2220 ---- ---- ---- ---- 129.60 -4.80 134.40 2225 ---- ---- ---- ---- 128.20 -4.80 133.00 2230 ---- ---- ---- ---- 126.90 -4.80 131.70 2235 ---- ---- ---- ---- 125.60 -4.80 130.40 2240 ---- ---- ---- ---- 124.40 -4.70 129.10 2245 ---- ---- ---- ---- 123.10 -4.70 127.80 2250 ---- ---- ---- ---- 121.90 -4.60 126.50 2255 ---- ---- ---- ---- 120.70 -4.60 125.30 2260 ---- ---- ---- ---- 119.50 -4.50 124.00 2265 ---- ---- ---- ---- 118.30 -4.50 122.80 2270 ---- ---- ---- ---- 117.10 -4.50 121.60 2275 ---- ---- ---- ---- 116.00 -4.40 120.40 2280 ---- ---- ---- ---- 114.90 -4.40 119.30 2285 ---- ---- ---- ---- 113.80 -4.30 118.10 2290 ---- ---- ---- ---- 112.60 -4.40 117.00 2295 ---- ---- ---- ---- 111.60 -4.20 115.80 2300 ---- ---- ---- ---- 110.50 -4.20 114.70 2305 ---- ---- ---- ---- 109.40 -4.20 113.60 2310 ---- ---- ---- ---- 108.40 -4.20 112.60 2315 ---- ---- ---- ---- 107.40 -4.10 111.50 2320 ---- ---- ---- ---- 106.30 -4.20 110.50 2325 ---- ---- ---- ---- 105.30 -4.10 109.40 2330 ---- ---- ---- ---- 104.40 -4.00 108.40 2340 ---- ---- ---- ---- 102.40 -4.00 106.40 2350 ---- ---- ---- ---- 100.50 -4.00 104.50 2360 ---- ---- ---- ---- 98.70 -3.90 102.60 2370 ---- ---- ---- ---- 96.90 -3.80 100.70 2375 ---- ---- ---- ---- 96.00 -3.80 99.80 2380 ---- ---- ---- ---- 95.20 -3.70 98.90 2390 ---- ---- ---- ---- 93.50 -3.70 97.20 2400 ---- ---- ---- ---- 91.80 -3.70 95.50 2410 ---- ---- ---- ---- 90.20 -3.60 93.80 2420 ---- ---- ---- ---- 88.70 -3.50 92.20 2425 ---- ---- ---- ---- 87.90 -3.50 91.40 2430 ---- ---- ---- ---- 87.20 -3.40 90.60 2450 ---- ---- ---- ---- 84.20 -3.40 87.60 2475 ---- ---- ---- ---- 80.80 -3.20 84.00 2500 ---- ---- ---- ---- 77.60 -3.10 80.70 2525 ---- ---- ---- ---- 74.60 -3.00 77.60 2550 ---- ---- ---- ---- 71.70 -2.90 74.60 2575 ---- ---- ---- ---- 69.10 -2.80 71.90 2600 ---- ---- ---- ---- 66.60 -2.70 69.30 2625 ---- ---- ---- ---- 64.30 -2.60 66.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 627.10 -10.40 637.50 1525 ---- ---- ---- ---- 603.20 -10.30 613.50 1550 ---- ---- ---- ---- 579.50 -10.20 589.70 1575 ---- ---- ---- ---- 556.10 -10.10 566.20 1600 ---- ---- ---- ---- 533.10 -10.00 543.10 1625 ---- ---- ---- ---- 510.40 -9.80 520.20 1650 ---- ---- ---- ---- 488.00 -9.70 497.70 1675 ---- ---- ---- ---- 465.90 -9.60 475.50 1690 ---- ---- ---- ---- 452.80 -9.50 462.30 1700 ---- ---- ---- ---- 444.20 -9.40 453.60 1710 ---- ---- ---- ---- 435.60 -9.30 444.90 1720 ---- ---- ---- ---- 427.00 -9.30 436.30 1725 ---- ---- ---- ---- 422.80 -9.20 432.00 1730 ---- ---- ---- ---- 418.60 -9.20 427.80 1740 ---- ---- ---- ---- 410.20 -9.10 419.30 1750 ---- ---- ---- ---- 401.80 -9.10 410.90 1760 ---- ---- ---- ---- 393.60 -9.00 402.60 1770 ---- ---- ---- ---- 385.40 -8.90 394.30 1775 ---- ---- ---- ---- 381.30 -8.90 390.20 1780 ---- ---- ---- ---- 377.30 -8.90 386.20 1790 ---- ---- ---- ---- 369.30 -8.80 378.10 1795 ---- ---- ---- ---- 365.30 -8.80 374.10 1800 ---- ---- ---- ---- 361.30 -8.80 370.10 1805 ---- ---- ---- ---- 357.40 -8.70 366.10 1810 ---- ---- ---- ---- 353.50 -8.70 362.20 1815 ---- ---- ---- ---- 349.60 -8.70 358.30 1820 ---- ---- ---- ---- 345.80 -8.60 354.40 1825 ---- ---- ---- ---- 342.00 -8.50 350.50 1830 ---- ---- ---- ---- 338.20 -8.50 346.70 1835 ---- ---- ---- ---- 334.40 -8.50 342.90 1840 ---- ---- ---- ---- 330.60 -8.50 339.10 1845 ---- ---- ---- ---- 326.90 -8.40 335.30 1850 ---- ---- ---- ---- 323.20 -8.40 331.60 1855 ---- ---- ---- ---- 319.60 -8.30 327.90 1860 ---- ---- ---- ---- 316.00 -8.20 324.20 1865 ---- ---- ---- ---- 312.40 -8.20 320.60 1870 ---- ---- ---- ---- 308.80 -8.20 317.00 1875 ---- ---- ---- ---- 305.30 -8.10 313.40 1880 ---- ---- ---- ---- 301.80 -8.10 309.90 1885 ---- ---- ---- ---- 298.30 -8.10 306.40 1890 ---- ---- ---- ---- 294.90 -8.00 302.90 1895 ---- ---- ---- ---- 291.50 -8.00 299.50 1900 ---- ---- ---- ---- 288.10 -8.00 296.10 1905 ---- ---- ---- ---- 284.80 -7.90 292.70 1910 ---- ---- ---- ---- 281.50 -7.80 289.30 1915 ---- ---- ---- ---- 278.20 -7.80 286.00 1920 ---- ---- ---- ---- 275.00 -7.70 282.70 1925 ---- ---- ---- ---- 271.80 -7.70 279.50 1930 ---- ---- ---- ---- 268.60 -7.70 276.30 1935 ---- ---- ---- ---- 265.50 -7.60 273.10 1940 ---- ---- ---- ---- 262.40 -7.50 269.90 1945 ---- ---- ---- ---- 259.30 -7.50 266.80 1950 ---- ---- ---- ---- 256.20 -7.50 263.70 1955 ---- ---- ---- ---- 253.20 -7.40 260.60 1960 ---- ---- ---- ---- 250.20 -7.40 257.60 1965 ---- ---- ---- ---- 247.20 -7.40 254.60 1970 ---- ---- ---- ---- 244.30 -7.30 251.60 1975 ---- ---- ---- ---- 241.40 -7.20 248.60 1980 ---- ---- ---- ---- 238.50 -7.20 245.70 1985 ---- ---- ---- ---- 235.70 -7.10 242.80 1990 ---- ---- ---- ---- 232.80 -7.10 239.90 1995 ---- ---- ---- ---- 230.00 -7.10 237.10 2000 ---- ---- ---- ---- 227.30 -6.90 234.20 2005 ---- ---- ---- ---- 224.50 -7.00 231.50 2010 ---- ---- ---- ---- 221.80 -6.90 228.70 2015 ---- ---- ---- ---- 219.10 -6.90 226.00 2020 ---- ---- ---- ---- 216.50 -6.80 223.30 2025 ---- ---- ---- ---- 213.90 -6.80 220.70 2030 ---- ---- ---- ---- 211.40 -6.70 218.10 2035 ---- ---- ---- ---- 208.90 -6.60 215.50 2040 ---- ---- ---- ---- 206.40 -6.60 213.00 2045 ---- ---- ---- ---- 203.90 -6.60 210.50 2050 ---- ---- ---- ---- 201.50 -6.60 208.10 2055 ---- ---- ---- ---- 199.20 -6.40 205.60 2060 ---- ---- ---- ---- 196.90 -6.40 203.30 2065 ---- ---- ---- ---- 194.60 -6.30 200.90 2070 ---- ---- ---- ---- 192.30 -6.30 198.60 2075 ---- ---- ---- ---- 190.10 -6.20 196.30 2080 ---- ---- ---- ---- 187.90 -6.20 194.10 2085 ---- ---- ---- ---- 185.70 -6.10 191.80 2090 ---- ---- ---- ---- 183.50 -6.10 189.60 2095 ---- ---- ---- ---- 181.40 -6.10 187.50 2100 ---- ---- ---- ---- 179.30 -6.00 185.30 2105 ---- ---- ---- ---- 177.20 -6.00 183.20 2110 ---- ---- ---- ---- 175.10 -6.00 181.10 2115 ---- ---- ---- ---- 173.10 -5.90 179.00 2120 ---- ---- ---- ---- 171.10 -5.80 176.90 2125 ---- ---- ---- ---- 169.10 -5.80 174.90 2130 ---- ---- ---- ---- 167.10 -5.80 172.90 2135 ---- ---- ---- ---- 165.20 -5.70 170.90 2140 ---- ---- ---- ---- 163.30 -5.60 168.90 2145 ---- ---- ---- ---- 161.40 -5.60 167.00 2150 ---- ---- ---- ---- 159.50 -5.50 165.00 2155 ---- ---- ---- ---- 157.60 -5.50 163.10 2160 ---- ---- ---- ---- 155.80 -5.40 161.20 2165 ---- ---- ---- ---- 154.00 -5.40 159.40 2170 ---- ---- ---- ---- 152.20 -5.30 157.50 2175 ---- ---- ---- ---- 150.40 -5.30 155.70 2180 ---- ---- ---- ---- 148.60 -5.30 153.90 2185 ---- ---- ---- ---- 146.90 -5.20 152.10 2190 ---- ---- ---- ---- 145.20 -5.20 150.40 2195 ---- ---- ---- ---- 143.50 -5.10 148.60 2200 ---- ---- ---- ---- 141.80 -5.10 146.90 2205 ---- ---- ---- ---- 140.10 -5.10 145.20 2210 ---- ---- ---- ---- 138.50 -5.10 143.60 2215 ---- ---- ---- ---- 136.90 -5.00 141.90 2220 ---- ---- ---- ---- 135.30 -5.00 140.30 2225 ---- ---- ---- ---- 133.70 -4.90 138.60 2230 ---- ---- ---- ---- 132.20 -4.80 137.00 2235 ---- ---- ---- ---- 130.60 -4.80 135.40 2240 ---- ---- ---- ---- 129.10 -4.80 133.90 2245 ---- ---- ---- ---- 127.60 -4.70 132.30 2250 ---- ---- ---- ---- 126.10 -4.70 130.80 2255 ---- ---- ---- ---- 124.60 -4.70 129.30 2260 ---- ---- ---- ---- 123.20 -4.60 127.80 2265 ---- ---- ---- ---- 121.80 -4.50 126.30 2270 ---- ---- ---- ---- 120.30 -4.60 124.90 2275 ---- ---- ---- ---- 118.90 -4.50 123.40 2280 ---- ---- ---- ---- 117.60 -4.40 122.00 2285 ---- ---- ---- ---- 116.20 -4.40 120.60 2290 ---- ---- ---- ---- 114.80 -4.40 119.20 2295 ---- ---- ---- ---- 113.50 -4.40 117.90 2300 ---- ---- ---- ---- 112.20 -4.30 116.50 2305 ---- ---- ---- ---- 110.90 -4.30 115.20 2310 ---- ---- ---- ---- 109.60 -4.20 113.80 2315 ---- ---- ---- ---- 108.30 -4.20 112.50 2320 ---- ---- ---- ---- 107.10 -4.10 111.20 2325 ---- ---- ---- ---- 105.80 -4.20 110.00 2330 ---- ---- ---- ---- 104.60 -4.10 108.70 2335 ---- ---- ---- ---- 103.40 -4.10 107.50 2340 ---- ---- ---- ---- 102.20 -4.00 106.20 2350 ---- ---- ---- ---- 99.90 -3.90 103.80 2360 ---- ---- ---- ---- 97.60 -3.90 101.50 2370 ---- ---- ---- ---- 95.40 -3.80 99.20 2375 ---- ---- ---- ---- 94.30 -3.80 98.10 2380 ---- ---- ---- ---- 93.20 -3.70 96.90 2390 ---- ---- ---- ---- 91.10 -3.70 94.80 2400 ---- ---- ---- ---- 89.00 -3.60 92.60 2410 ---- ---- ---- ---- 87.00 -3.50 90.50 2420 ---- ---- ---- ---- 85.00 -3.50 88.50 2425 ---- ---- ---- ---- 84.10 -3.40 87.50 2430 ---- ---- ---- ---- 83.10 -3.40 86.50 2440 ---- ---- ---- ---- 81.30 -3.30 84.60 2450 ---- ---- ---- ---- 79.40 -3.30 82.70 2475 ---- ---- ---- ---- 75.10 -3.10 78.20 2500 ---- ---- ---- ---- 71.00 -3.00 74.00 2525 ---- ---- ---- ---- 67.10 -2.90 70.00 2550 ---- ---- ---- ---- 63.50 -2.80 66.30 2575 ---- ---- ---- ---- 60.20 -2.60 62.80 2600 ---- ---- ---- ---- 57.00 -2.50 59.50 2625 ---- ---- ---- ---- 54.00 -2.40 56.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1125.90 -10.70 1136.60 1025 ---- ---- ---- ---- 1100.90 -10.70 1111.60 1050 ---- ---- ---- ---- 1075.90 -10.70 1086.60 1075 ---- ---- ---- ---- 1050.90 -10.70 1061.60 1100 ---- ---- ---- ---- 1025.90 -10.70 1036.60 1125 ---- ---- ---- ---- 1000.90 -10.70 1011.60 1130 ---- ---- ---- ---- 995.90 -10.70 1006.60 1140 ---- ---- ---- ---- 985.90 -10.70 996.60 1150 ---- ---- ---- ---- 975.90 -10.70 986.60 1160 ---- ---- ---- ---- 965.90 -10.70 976.60 1170 ---- ---- ---- ---- 955.90 -10.70 966.60 1175 ---- ---- ---- ---- 950.90 -10.70 961.60 1180 ---- ---- ---- ---- 945.90 -10.70 956.60 1190 ---- ---- ---- ---- 935.90 -10.70 946.60 1200 ---- ---- ---- ---- 925.90 -10.70 936.60 1210 ---- ---- ---- ---- 915.90 -10.70 926.60 1220 ---- ---- ---- ---- 905.90 -10.70 916.60 1225 ---- ---- ---- ---- 900.90 -10.70 911.60 1230 ---- ---- ---- ---- 895.90 -10.70 906.60 1235 ---- ---- ---- ---- 890.90 -10.70 901.60 1240 ---- ---- ---- ---- 885.90 -10.70 896.60 1245 ---- ---- ---- ---- 880.90 -10.70 891.60 1250 ---- ---- ---- ---- 875.90 -10.70 886.60 1255 ---- ---- ---- ---- 870.90 -10.70 881.60 1260 ---- ---- ---- ---- 865.90 -10.70 876.60 1265 ---- ---- ---- ---- 860.90 -10.70 871.60 1270 ---- ---- ---- ---- 855.90 -10.70 866.60 1275 ---- ---- ---- ---- 850.90 -10.70 861.60 1280 ---- ---- ---- ---- 845.90 -10.70 856.60 1285 ---- ---- ---- ---- 840.90 -10.70 851.60 1290 ---- ---- ---- ---- 835.90 -10.70 846.60 1295 ---- ---- ---- ---- 830.90 -10.70 841.60 1300 ---- ---- ---- ---- 825.90 -10.70 836.60 1305 ---- ---- ---- ---- 820.90 -10.70 831.60 1310 ---- ---- ---- ---- 815.90 -10.70 826.60 1315 ---- ---- ---- ---- 810.90 -10.70 821.60 1320 ---- ---- ---- ---- 805.90 -10.70 816.60 1325 ---- ---- ---- ---- 800.90 -10.70 811.60 1330 ---- ---- ---- ---- 795.90 -10.70 806.60 1335 ---- ---- ---- ---- 790.90 -10.70 801.60 1340 ---- ---- ---- ---- 785.90 -10.70 796.60 1345 ---- ---- ---- ---- 780.90 -10.70 791.60 1350 ---- ---- ---- ---- 775.90 -10.70 786.60 1355 ---- ---- ---- ---- 770.90 -10.70 781.60 1360 ---- ---- ---- ---- 765.90 -10.70 776.60 1365 ---- ---- ---- ---- 760.90 -10.70 771.60 1370 ---- ---- ---- ---- 755.90 -10.70 766.60 1375 ---- ---- ---- ---- 750.90 -10.70 761.60 1380 ---- ---- ---- ---- 745.90 -10.70 756.60 1385 ---- ---- ---- ---- 740.90 -10.70 751.60 1390 ---- ---- ---- ---- 735.90 -10.70 746.60 1395 ---- ---- ---- ---- 730.90 -10.70 741.60 1400 ---- ---- ---- ---- 725.90 -10.70 736.60 1405 ---- ---- ---- ---- 720.90 -10.70 731.60 1410 ---- ---- ---- ---- 715.90 -10.70 726.60 1415 ---- ---- ---- ---- 710.90 -10.70 721.60 1420 ---- ---- ---- ---- 705.90 -10.70 716.60 1425 ---- ---- ---- ---- 700.90 -10.70 711.60 1430 ---- ---- ---- ---- 695.90 -10.70 706.60 1435 ---- ---- ---- ---- 690.90 -10.70 701.60 1440 ---- ---- ---- ---- 685.90 -10.70 696.60 1445 ---- ---- ---- ---- 680.90 -10.70 691.60 1450 ---- ---- ---- ---- 676.00 -10.60 686.60 1455 ---- ---- ---- ---- 671.00 -10.70 681.70 1460 ---- ---- ---- ---- 666.10 -10.60 676.70 1465 ---- ---- ---- ---- 661.20 -10.60 671.80 1470 ---- ---- ---- ---- 656.30 -10.50 666.80 1475 ---- ---- ---- ---- 651.40 -10.50 661.90 1480 ---- ---- ---- ---- 646.60 -10.50 657.10 1485 ---- ---- ---- ---- 641.70 -10.50 652.20 1490 ---- ---- ---- ---- 636.90 -10.40 647.30 1495 ---- ---- ---- ---- 632.10 -10.40 642.50 1500 ---- ---- ---- ---- 627.30 -10.40 637.70 1505 ---- ---- ---- ---- 622.50 -10.40 632.90 1510 ---- ---- ---- ---- 617.70 -10.40 628.10 1515 ---- ---- ---- ---- 613.00 -10.30 623.30 1520 ---- ---- ---- ---- 608.20 -10.30 618.50 1525 ---- ---- ---- ---- 603.50 -10.30 613.80 1530 ---- ---- ---- ---- 598.80 -10.20 609.00 1535 ---- ---- ---- ---- 594.10 -10.20 604.30 1540 ---- ---- ---- ---- 589.40 -10.20 599.60 1545 ---- ---- ---- ---- 584.70 -10.20 594.90 1550 ---- ---- ---- ---- 580.10 -10.10 590.20 1555 ---- ---- ---- ---- 575.40 -10.10 585.50 1560 ---- ---- ---- ---- 570.80 -10.10 580.90 1565 ---- ---- ---- ---- 566.20 -10.10 576.30 1570 ---- ---- ---- ---- 561.60 -10.00 571.60 1575 ---- ---- ---- ---- 557.00 -10.00 567.00 1580 ---- ---- ---- ---- 552.40 -10.00 562.40 1585 ---- ---- ---- ---- 547.90 -9.90 557.80 1590 ---- ---- ---- ---- 543.30 -10.00 553.30 1595 ---- ---- ---- ---- 538.80 -9.90 548.70 1600 ---- ---- ---- ---- 534.30 -9.90 544.20 1605 ---- ---- ---- ---- 529.80 -9.80 539.60 1610 ---- ---- ---- ---- 525.30 -9.80 535.10 1615 ---- ---- ---- ---- 520.80 -9.80 530.60 1620 ---- ---- ---- ---- 516.30 -9.80 526.10 1625 ---- ---- ---- ---- 511.90 -9.70 521.60 1630 ---- ---- ---- ---- 507.40 -9.80 517.20 1635 ---- ---- ---- ---- 503.00 -9.70 512.70 1640 ---- ---- ---- ---- 498.60 -9.70 508.30 1645 ---- ---- ---- ---- 494.20 -9.60 503.80 1650 ---- ---- ---- ---- 489.80 -9.60 499.40 1655 ---- ---- ---- ---- 485.40 -9.60 495.00 1660 ---- ---- ---- ---- 481.10 -9.50 490.60 1665 ---- ---- ---- ---- 476.70 -9.50 486.20 1670 ---- ---- ---- ---- 472.40 -9.50 481.90 1675 ---- ---- ---- ---- 468.00 -9.50 477.50 1680 ---- ---- ---- ---- 463.70 -9.40 473.10 1685 ---- ---- ---- ---- 459.40 -9.40 468.80 1690 ---- ---- ---- ---- 455.10 -9.40 464.50 1695 ---- ---- ---- ---- 450.80 -9.40 460.20 1700 ---- ---- ---- ---- 446.50 -9.40 455.90 1705 ---- ---- ---- ---- 442.30 -9.30 451.60 1710 ---- ---- ---- ---- 438.00 -9.30 447.30 1715 ---- ---- ---- ---- 433.80 -9.20 443.00 1720 ---- ---- ---- ---- 429.60 -9.20 438.80 1725 ---- ---- ---- ---- 425.40 -9.10 434.50 1730 ---- ---- ---- ---- 421.20 -9.10 430.30 1735 ---- ---- ---- ---- 417.00 -9.10 426.10 1740 ---- ---- ---- ---- 412.90 -9.00 421.90 1745 ---- ---- ---- ---- 408.70 -9.00 417.70 1750 ---- ---- ---- ---- 404.60 -9.00 413.60 1755 ---- ---- ---- ---- 400.50 -8.90 409.40 1760 ---- ---- ---- ---- 396.40 -8.90 405.30 1765 ---- ---- ---- ---- 392.30 -8.90 401.20 1770 ---- ---- ---- ---- 388.30 -8.80 397.10 1775 ---- ---- ---- ---- 384.20 -8.80 393.00 1780 ---- ---- ---- ---- 380.20 -8.80 389.00 1785 ---- ---- ---- ---- 376.20 -8.70 384.90 1790 ---- ---- ---- ---- 372.20 -8.70 380.90 1795 ---- ---- ---- ---- 368.30 -8.60 376.90 1800 ---- ---- ---- ---- 364.30 -8.60 372.90 1805 ---- ---- ---- ---- 360.40 -8.60 369.00 1810 ---- ---- ---- ---- 356.50 -8.60 365.10 1815 ---- ---- ---- ---- 352.70 -8.50 361.20 1820 ---- ---- ---- ---- 348.80 -8.50 357.30 1825 ---- ---- ---- ---- 345.00 -8.40 353.40 1830 ---- ---- ---- ---- 341.20 -8.40 349.60 1835 ---- ---- ---- ---- 337.40 -8.40 345.80 1840 ---- ---- ---- ---- 333.70 -8.30 342.00 1845 ---- ---- ---- ---- 330.00 -8.30 338.30 1850 ---- ---- ---- ---- 326.30 -8.30 334.60 1855 ---- ---- ---- ---- 322.60 -8.30 330.90 1860 ---- ---- ---- ---- 319.00 -8.20 327.20 1865 ---- ---- ---- ---- 315.40 -8.20 323.60 1870 ---- ---- ---- ---- 311.80 -8.20 320.00 1875 ---- ---- ---- ---- 308.30 -8.10 316.40 1880 ---- ---- ---- ---- 304.80 -8.10 312.90 1885 ---- ---- ---- ---- 301.40 -8.00 309.40 1890 ---- ---- ---- ---- 297.90 -8.00 305.90 1895 ---- ---- ---- ---- 294.50 -8.00 302.50 1900 ---- ---- ---- ---- 291.20 -7.90 299.10 1905 ---- ---- ---- ---- 287.80 -8.00 295.80 1910 ---- ---- ---- ---- 284.50 -8.00 292.50 1915 ---- ---- ---- ---- 281.30 -7.90 289.20 1920 ---- ---- ---- ---- 278.10 -7.80 285.90 1925 ---- ---- ---- ---- 274.90 -7.80 282.70 1930 ---- ---- ---- ---- 271.70 -7.80 279.50 1935 ---- ---- ---- ---- 268.60 -7.80 276.40 1940 ---- ---- ---- ---- 265.60 -7.60 273.20 1945 ---- ---- ---- ---- 262.50 -7.60 270.10 1950 ---- ---- ---- ---- 259.50 -7.60 267.10 1955 ---- ---- ---- ---- 256.60 -7.50 264.10 1960 ---- ---- ---- ---- 253.70 -7.40 261.10 1965 ---- ---- ---- ---- 250.80 -7.30 258.10 1970 ---- ---- ---- ---- 247.90 -7.30 255.20 1975 ---- ---- ---- ---- 245.10 -7.20 252.30 1980 ---- ---- ---- ---- 242.40 -7.00 249.40 1985 ---- ---- ---- ---- 239.60 -7.00 246.60 1990 ---- ---- ---- ---- 237.00 -6.80 243.80 1995 ---- ---- ---- ---- 234.30 -6.70 241.00 2000 ---- ---- ---- ---- 231.70 -6.60 238.30 266 2005 ---- ---- ---- ---- 229.10 -6.50 235.60 2010 ---- ---- ---- ---- 226.60 -6.30 232.90 2015 ---- ---- ---- ---- 224.10 -6.10 230.20 2020 ---- ---- ---- ---- 221.60 -6.00 227.60 2025 ---- ---- ---- ---- 219.20 -5.80 225.00 2030 ---- ---- ---- ---- 216.80 -5.70 222.50 2035 ---- ---- ---- ---- 214.50 -5.50 220.00 2040 ---- ---- ---- ---- 212.20 -5.30 217.50 2045 ---- ---- ---- ---- 209.90 -5.10 215.00 2050 ---- ---- ---- ---- 207.60 -5.00 212.60 2055 ---- ---- ---- ---- 205.40 -4.80 210.20 2060 ---- ---- ---- ---- 203.30 -4.50 207.80 2065 ---- ---- ---- ---- 201.10 -4.40 205.50 2070 ---- ---- ---- ---- 199.10 -4.10 203.20 2075 ---- ---- ---- ---- 197.00 -3.90 200.90 2080 ---- ---- ---- ---- 195.00 -3.70 198.70 2085 ---- ---- ---- ---- 193.00 -3.50 196.50 2090 ---- ---- ---- ---- 191.00 -3.30 194.30 2095 ---- ---- ---- ---- 189.10 -3.10 192.20 2100 ---- ---- ---- ---- 187.20 -2.90 190.10 350 2105 ---- ---- ---- ---- 185.30 -2.80 188.10 2110 ---- ---- ---- ---- 183.50 -2.50 186.00 2115 ---- ---- ---- ---- 181.70 -2.40 184.10 2120 ---- ---- ---- ---- 179.90 -2.20 182.10 2125 ---- ---- ---- ---- 178.20 -2.00 180.20 2130 ---- ---- ---- ---- 176.40 -1.90 178.30 2135 ---- ---- ---- ---- 174.80 -1.60 176.40 2140 ---- ---- ---- ---- 173.10 -1.50 174.60 2145 ---- ---- ---- ---- 171.50 -1.30 172.80 2150 ---- ---- ---- ---- 169.90 -1.10 171.00 2155 ---- ---- ---- ---- 168.30 -1.00 169.30 2160 ---- ---- ---- ---- 166.70 -.90 167.60 2165 ---- ---- ---- ---- 165.20 -.70 165.90 2170 ---- ---- ---- ---- 163.70 -.50 164.20 2175 ---- ---- ---- ---- 162.20 -.40 162.60 2180 ---- ---- ---- ---- 160.80 -.20 161.00 2185 ---- ---- ---- ---- 159.40 UNCH 159.40 2190 ---- ---- ---- ---- 157.90 UNCH 157.90 2195 ---- ---- ---- ---- 156.60 +.30 156.30 2200 ---- ---- ---- ---- 155.20 +.40 154.80 2205 ---- ---- ---- ---- 153.80 +.50 153.30 2210 ---- ---- ---- ---- 152.50 +.60 151.90 2215 ---- ---- ---- ---- 151.20 +.80 150.40 2220 ---- ---- ---- ---- 149.90 +.90 149.00 2225 ---- ---- ---- ---- 148.60 +1.00 147.60 2230 ---- ---- ---- ---- 147.40 +1.20 146.20 2235 ---- ---- ---- ---- 146.10 +1.20 144.90 2240 ---- ---- ---- ---- 144.90 +1.40 143.50 2245 ---- ---- ---- ---- 143.70 +1.50 142.20 2250 ---- ---- ---- ---- 142.50 +1.60 140.90 2255 ---- ---- ---- ---- 141.30 +1.70 139.60 2260 ---- ---- ---- ---- 140.20 +1.90 138.30 2265 ---- ---- ---- ---- 139.00 +1.90 137.10 2270 ---- ---- ---- ---- 137.90 +2.10 135.80 2275 ---- ---- ---- ---- 136.80 +2.20 134.60 2280 ---- ---- ---- ---- 135.70 +2.30 133.40 2285 ---- ---- ---- ---- 134.50 +2.30 132.20 2290 ---- ---- ---- ---- 133.50 +2.50 131.00 2295 ---- ---- ---- ---- 132.40 +2.60 129.80 2300 ---- 135.80B ---- 135.80B 131.30 +2.70 128.60 2305 ---- ---- ---- ---- 130.20 +2.70 127.50 2310 ---- ---- ---- ---- 129.20 +2.90 126.30 2315 ---- ---- ---- ---- 128.10 +2.90 125.20 2320 ---- ---- ---- ---- 127.10 +3.00 124.10 2325 ---- ---- ---- ---- 126.10 +3.10 123.00 2330 ---- ---- ---- ---- 125.00 +3.10 121.90 2335 ---- ---- ---- ---- 124.00 +3.20 120.80 2340 ---- ---- ---- ---- 123.00 +3.20 119.80 2345 ---- ---- ---- ---- 122.00 +3.30 118.70 2350 ---- ---- ---- ---- 121.00 +3.30 117.70 2355 ---- ---- ---- ---- 120.10 +3.40 116.70 2360 ---- ---- ---- ---- 119.10 +3.50 115.60 2365 ---- ---- ---- ---- 118.10 +3.50 114.60 2370 ---- ---- ---- ---- 117.20 +3.60 113.60 2375 ---- ---- ---- ---- 116.20 +3.50 112.70 2380 ---- ---- ---- ---- 115.30 +3.60 111.70 2390 ---- ---- ---- ---- 113.40 +3.60 109.80 2400 ---- ---- ---- ---- 111.60 +3.70 107.90 1 2410 ---- ---- ---- ---- 109.80 +3.80 106.00 2420 ---- ---- ---- ---- 108.00 +3.80 104.20 2425 ---- ---- ---- ---- 107.10 +3.70 103.40 2430 ---- ---- ---- ---- 106.20 +3.70 102.50 2440 ---- ---- ---- ---- 104.50 +3.70 100.80 2450 ---- ---- ---- ---- 102.80 +3.70 99.10 2460 ---- ---- ---- ---- 101.10 +3.70 97.40 2470 ---- ---- ---- ---- 99.50 +3.70 95.80 2475 ---- ---- ---- ---- 98.70 +3.70 95.00 2500 ---- ---- ---- ---- 94.70 +3.60 91.10 3260 2525 ---- ---- ---- ---- 90.90 +3.40 87.50 2550 ---- ---- ---- ---- 87.20 +3.20 84.00 2575 ---- ---- ---- ---- 83.60 +2.90 80.70 2600 ---- ---- ---- ---- 80.20 +2.70 77.50 2625 ---- ---- ---- ---- 76.90 +2.30 74.60 2650 ---- ---- ---- ---- 73.80 +2.10 71.70 3000 ---- ---- ---- ---- 41.90 -1.70 43.60 338 3500 ---- ---- ---- ---- 23.30 -2.00 25.30 4 4000 ---- ---- ---- ---- 16.90 -.70 17.60 7 950 ---- ---- ---- ---- 1175.90 -10.70 1186.60 975 ---- ---- ---- ---- 1150.90 -10.70 1161.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1138.30 -10.70 1149.00 1050 ---- ---- ---- ---- 1113.30 -10.70 1124.00 1075 ---- ---- ---- ---- 1088.30 -10.70 1099.00 1100 ---- ---- ---- ---- 1063.30 -10.70 1074.00 1125 ---- ---- ---- ---- 1038.30 -10.70 1049.00 1150 ---- ---- ---- ---- 1013.30 -10.70 1024.00 1175 ---- ---- ---- ---- 988.30 -10.70 999.00 1200 ---- ---- ---- ---- 963.30 -10.70 974.00 1220 ---- ---- ---- ---- 943.30 -10.70 954.00 1225 ---- ---- ---- ---- 938.30 -10.70 949.00 1230 ---- ---- ---- ---- 933.30 -10.70 944.00 1240 ---- ---- ---- ---- 923.30 -10.70 934.00 1250 ---- ---- ---- ---- 913.30 -10.70 924.00 1260 ---- ---- ---- ---- 903.30 -10.70 914.00 1270 ---- ---- ---- ---- 893.30 -10.70 904.00 1275 ---- ---- ---- ---- 888.30 -10.70 899.00 1280 ---- ---- ---- ---- 883.30 -10.70 894.00 1290 ---- ---- ---- ---- 873.30 -10.70 884.00 1300 ---- ---- ---- ---- 863.30 -10.70 874.00 1310 ---- ---- ---- ---- 853.30 -10.70 864.00 1315 ---- ---- ---- ---- 848.30 -10.70 859.00 1320 ---- ---- ---- ---- 843.30 -10.70 854.00 1325 ---- ---- ---- ---- 838.30 -10.70 849.00 1330 ---- ---- ---- ---- 833.30 -10.70 844.00 1335 ---- ---- ---- ---- 828.30 -10.70 839.00 1340 ---- ---- ---- ---- 823.30 -10.70 834.00 1345 ---- ---- ---- ---- 818.30 -10.70 829.00 1350 ---- ---- ---- ---- 813.30 -10.70 824.00 1355 ---- ---- ---- ---- 808.30 -10.70 819.00 1360 ---- ---- ---- ---- 803.30 -10.70 814.00 1365 ---- ---- ---- ---- 798.30 -10.70 809.00 1370 ---- ---- ---- ---- 793.30 -10.70 804.00 1375 ---- ---- ---- ---- 788.30 -10.70 799.00 1380 ---- ---- ---- ---- 783.30 -10.70 794.00 1385 ---- ---- ---- ---- 778.30 -10.70 789.00 1390 ---- ---- ---- ---- 773.30 -10.70 784.00 1395 ---- ---- ---- ---- 768.30 -10.70 779.00 1400 ---- ---- ---- ---- 763.30 -10.70 774.00 1405 ---- ---- ---- ---- 758.30 -10.70 769.00 1410 ---- ---- ---- ---- 753.30 -10.70 764.00 1415 ---- ---- ---- ---- 748.40 -10.60 759.00 1420 ---- ---- ---- ---- 743.40 -10.70 754.10 1425 ---- ---- ---- ---- 738.50 -10.60 749.10 1430 ---- ---- ---- ---- 733.60 -10.60 744.20 1435 ---- ---- ---- ---- 728.70 -10.50 739.20 1440 ---- ---- ---- ---- 723.80 -10.50 734.30 1445 ---- ---- ---- ---- 718.90 -10.50 729.40 1450 ---- ---- ---- ---- 714.10 -10.50 724.60 1455 ---- ---- ---- ---- 709.30 -10.40 719.70 1460 ---- ---- ---- ---- 704.40 -10.50 714.90 1465 ---- ---- ---- ---- 699.60 -10.40 710.00 1470 ---- ---- ---- ---- 694.80 -10.40 705.20 1475 ---- ---- ---- ---- 690.10 -10.30 700.40 1480 ---- ---- ---- ---- 685.30 -10.40 695.70 1485 ---- ---- ---- ---- 680.60 -10.30 690.90 1490 ---- ---- ---- ---- 675.80 -10.30 686.10 1495 ---- ---- ---- ---- 671.10 -10.30 681.40 1500 ---- ---- ---- ---- 666.40 -10.30 676.70 1505 ---- ---- ---- ---- 661.80 -10.20 672.00 1510 ---- ---- ---- ---- 657.10 -10.20 667.30 1515 ---- ---- ---- ---- 652.40 -10.20 662.60 1520 ---- ---- ---- ---- 647.80 -10.10 657.90 1525 ---- ---- ---- ---- 643.20 -10.10 653.30 1530 ---- ---- ---- ---- 638.60 -10.10 648.70 1535 ---- ---- ---- ---- 634.00 -10.10 644.10 1540 ---- ---- ---- ---- 629.40 -10.10 639.50 1545 ---- ---- ---- ---- 624.90 -10.00 634.90 1550 ---- ---- ---- ---- 620.30 -10.00 630.30 1555 ---- ---- ---- ---- 615.80 -9.90 625.70 1560 ---- ---- ---- ---- 611.30 -9.90 621.20 1565 ---- ---- ---- ---- 606.80 -9.90 616.70 1570 ---- ---- ---- ---- 602.30 -9.90 612.20 1575 ---- ---- ---- ---- 597.80 -9.90 607.70 1580 ---- ---- ---- ---- 593.40 -9.80 603.20 1585 ---- ---- ---- ---- 588.90 -9.80 598.70 1590 ---- ---- ---- ---- 584.50 -9.80 594.30 1595 ---- ---- ---- ---- 580.10 -9.70 589.80 1600 ---- ---- ---- ---- 575.70 -9.70 585.40 1605 ---- ---- ---- ---- 571.30 -9.70 581.00 1610 ---- ---- ---- ---- 566.90 -9.70 576.60 1615 ---- ---- ---- ---- 562.50 -9.70 572.20 1620 ---- ---- ---- ---- 558.20 -9.60 567.80 1625 ---- ---- ---- ---- 553.90 -9.60 563.50 1630 ---- ---- ---- ---- 549.60 -9.50 559.10 1635 ---- ---- ---- ---- 545.20 -9.60 554.80 1640 ---- ---- ---- ---- 541.00 -9.50 550.50 1645 ---- ---- ---- ---- 536.70 -9.50 546.20 1650 ---- ---- ---- ---- 532.40 -9.50 541.90 1655 ---- ---- ---- ---- 528.10 -9.50 537.60 1660 ---- ---- ---- ---- 523.90 -9.40 533.30 1665 ---- ---- ---- ---- 519.70 -9.30 529.00 1670 ---- ---- ---- ---- 515.40 -9.40 524.80 1675 ---- ---- ---- ---- 511.20 -9.40 520.60 1680 ---- ---- ---- ---- 507.00 -9.30 516.30 1685 ---- ---- ---- ---- 502.90 -9.20 512.10 1690 ---- ---- ---- ---- 498.70 -9.20 507.90 1695 ---- ---- ---- ---- 494.50 -9.20 503.70 1700 ---- ---- ---- ---- 490.40 -9.10 499.50 1705 ---- ---- ---- ---- 486.20 -9.20 495.40 1710 ---- ---- ---- ---- 482.10 -9.10 491.20 1715 ---- ---- ---- ---- 478.00 -9.00 487.00 1720 ---- ---- ---- ---- 473.80 -9.10 482.90 1725 ---- ---- ---- ---- 469.70 -9.10 478.80 1730 ---- ---- ---- ---- 465.60 -9.00 474.60 1735 ---- ---- ---- ---- 461.60 -8.90 470.50 1740 ---- ---- ---- ---- 457.50 -8.90 466.40 1745 ---- ---- ---- ---- 453.40 -8.90 462.30 1750 ---- ---- ---- ---- 449.40 -8.90 458.30 1755 ---- ---- ---- ---- 445.30 -8.90 454.20 1760 ---- ---- ---- ---- 441.30 -8.80 450.10 1765 ---- ---- ---- ---- 437.30 -8.80 446.10 1770 ---- ---- ---- ---- 433.30 -8.80 442.10 1775 ---- ---- ---- ---- 429.30 -8.80 438.10 1780 ---- ---- ---- ---- 425.40 -8.70 434.10 1785 ---- ---- ---- ---- 421.40 -8.70 430.10 1790 ---- ---- ---- ---- 417.50 -8.60 426.10 1795 ---- ---- ---- ---- 413.50 -8.70 422.20 1800 ---- ---- ---- ---- 409.60 -8.60 418.20 1805 ---- ---- ---- ---- 405.70 -8.60 414.30 1810 ---- ---- ---- ---- 401.90 -8.50 410.40 1815 ---- ---- ---- ---- 398.00 -8.50 406.50 1820 ---- ---- ---- ---- 394.20 -8.50 402.70 1825 ---- ---- ---- ---- 390.40 -8.40 398.80 1830 ---- ---- ---- ---- 386.60 -8.40 395.00 1835 ---- ---- ---- ---- 382.80 -8.40 391.20 1840 ---- ---- ---- ---- 379.10 -8.30 387.40 1845 ---- ---- ---- ---- 375.30 -8.30 383.60 1850 ---- ---- ---- ---- 371.60 -8.30 379.90 1855 ---- ---- ---- ---- 368.00 -8.20 376.20 1860 ---- ---- ---- ---- 364.30 -8.20 372.50 1865 ---- ---- ---- ---- 360.70 -8.10 368.80 1870 ---- ---- ---- ---- 357.10 -8.10 365.20 1875 ---- ---- ---- ---- 353.50 -8.10 361.60 1880 ---- ---- ---- ---- 349.90 -8.10 358.00 1885 ---- ---- ---- ---- 346.40 -8.00 354.40 1890 ---- ---- ---- ---- 342.90 -8.00 350.90 1895 ---- ---- ---- ---- 339.50 -7.90 347.40 1900 ---- ---- ---- ---- 336.00 -7.90 343.90 1905 ---- ---- ---- ---- 332.60 -7.90 340.50 1910 ---- ---- ---- ---- 329.30 -7.80 337.10 1915 ---- ---- ---- ---- 325.90 -7.80 333.70 1920 ---- ---- ---- ---- 322.60 -7.80 330.40 1925 ---- ---- ---- ---- 319.40 -7.70 327.10 1930 ---- ---- ---- ---- 316.20 -7.60 323.80 1935 ---- ---- ---- ---- 313.00 -7.60 320.60 1940 ---- ---- ---- ---- 309.80 -7.60 317.40 1945 ---- ---- ---- ---- 306.70 -7.50 314.20 1950 ---- ---- ---- ---- 303.60 -7.50 311.10 1955 ---- ---- ---- ---- 300.50 -7.50 308.00 1960 ---- ---- ---- ---- 297.50 -7.40 304.90 1965 ---- ---- ---- ---- 294.50 -7.40 301.90 1970 ---- ---- ---- ---- 291.50 -7.40 298.90 1975 ---- ---- ---- ---- 288.60 -7.30 295.90 1980 ---- ---- ---- ---- 285.70 -7.30 293.00 1985 ---- ---- ---- ---- 282.90 -7.20 290.10 1990 ---- ---- ---- ---- 280.00 -7.20 287.20 1995 ---- ---- ---- ---- 277.30 -7.10 284.40 2000 ---- ---- ---- ---- 274.50 -7.10 281.60 2005 ---- ---- ---- ---- 271.80 -7.00 278.80 2010 ---- ---- ---- ---- 269.10 -7.00 276.10 2015 ---- ---- ---- ---- 266.40 -7.00 273.40 2020 ---- ---- ---- ---- 263.80 -6.90 270.70 2025 ---- ---- ---- ---- 261.20 -6.90 268.10 2030 ---- ---- ---- ---- 258.60 -6.90 265.50 2035 ---- ---- ---- ---- 256.10 -6.80 262.90 2040 ---- ---- ---- ---- 253.60 -6.80 260.40 2045 ---- ---- ---- ---- 251.10 -6.80 257.90 2050 ---- ---- ---- ---- 248.70 -6.70 255.40 2055 ---- ---- ---- ---- 246.30 -6.60 252.90 2060 ---- ---- ---- ---- 243.90 -6.60 250.50 2065 ---- ---- ---- ---- 241.60 -6.60 248.20 2070 ---- ---- ---- ---- 239.30 -6.50 245.80 2075 ---- ---- ---- ---- 237.00 -6.50 243.50 2080 ---- ---- ---- ---- 234.70 -6.50 241.20 2085 ---- ---- ---- ---- 232.50 -6.40 238.90 2090 ---- ---- ---- ---- 230.30 -6.40 236.70 2095 ---- ---- ---- ---- 228.20 -6.30 234.50 2100 ---- ---- ---- ---- 226.10 -6.20 232.30 2105 ---- ---- ---- ---- 224.00 -6.20 230.20 2110 ---- ---- ---- ---- 221.90 -6.20 228.10 2115 ---- ---- ---- ---- 219.90 -6.10 226.00 2120 ---- ---- ---- ---- 217.90 -6.10 224.00 2125 ---- ---- ---- ---- 215.90 -6.10 222.00 2130 ---- ---- ---- ---- 213.90 -6.10 220.00 2135 ---- ---- ---- ---- 212.00 -6.00 218.00 2140 ---- ---- ---- ---- 210.10 -6.00 216.10 2145 ---- ---- ---- ---- 208.20 -6.00 214.20 2150 ---- ---- ---- ---- 206.40 -5.90 212.30 2155 ---- ---- ---- ---- 204.60 -5.90 210.50 2160 ---- ---- ---- ---- 202.80 -5.80 208.60 2165 ---- ---- ---- ---- 201.10 -5.70 206.80 2170 ---- ---- ---- ---- 199.30 -5.80 205.10 2175 ---- ---- ---- ---- 197.60 -5.70 203.30 2180 ---- ---- ---- ---- 195.90 -5.70 201.60 2185 ---- ---- ---- ---- 194.30 -5.60 199.90 2190 ---- ---- ---- ---- 192.70 -5.60 198.30 2195 ---- ---- ---- ---- 191.10 -5.50 196.60 2200 ---- ---- ---- ---- 189.50 -5.50 195.00 2205 ---- ---- ---- ---- 187.90 -5.50 193.40 2210 ---- ---- ---- ---- 186.40 -5.40 191.80 2215 ---- ---- ---- ---- 184.90 -5.40 190.30 2220 ---- ---- ---- ---- 183.40 -5.40 188.80 2225 ---- ---- ---- ---- 181.90 -5.40 187.30 2230 ---- ---- ---- ---- 180.50 -5.30 185.80 2235 ---- ---- ---- ---- 179.00 -5.30 184.30 2240 ---- ---- ---- ---- 177.60 -5.30 182.90 2245 ---- ---- ---- ---- 176.20 -5.30 181.50 2250 ---- ---- ---- ---- 174.90 -5.20 180.10 2255 ---- ---- ---- ---- 173.50 -5.20 178.70 2260 ---- ---- ---- ---- 172.20 -5.10 177.30 2265 ---- ---- ---- ---- 170.90 -5.10 176.00 2270 ---- ---- ---- ---- 169.60 -5.10 174.70 2275 ---- ---- ---- ---- 168.30 -5.10 173.40 2280 ---- ---- ---- ---- 167.10 -5.00 172.10 2285 ---- ---- ---- ---- 165.80 -5.00 170.80 2290 ---- ---- ---- ---- 164.60 -5.00 169.60 2295 ---- ---- ---- ---- 163.40 -4.90 168.30 2300 ---- ---- ---- ---- 162.20 -4.90 167.10 2305 ---- ---- ---- ---- 161.10 -4.80 165.90 2310 ---- ---- ---- ---- 159.90 -4.80 164.70 2315 ---- ---- ---- ---- 158.80 -4.70 163.50 2320 ---- ---- ---- ---- 157.60 -4.80 162.40 2325 ---- ---- ---- ---- 156.50 -4.80 161.30 2330 ---- ---- ---- ---- 155.40 -4.70 160.10 2335 ---- ---- ---- ---- 154.40 -4.60 159.00 2340 ---- ---- ---- ---- 153.30 -4.60 157.90 2345 ---- ---- ---- ---- 152.20 -4.60 156.80 2350 ---- ---- ---- ---- 151.20 -4.60 155.80 2355 ---- ---- ---- ---- 150.20 -4.50 154.70 2360 ---- ---- ---- ---- 149.10 -4.60 153.70 2365 ---- ---- ---- ---- 148.10 -4.50 152.60 2370 ---- ---- ---- ---- 147.20 -4.40 151.60 2375 ---- ---- ---- ---- 146.20 -4.40 150.60 2380 ---- ---- ---- ---- 145.20 -4.40 149.60 2390 ---- ---- ---- ---- 143.30 -4.40 147.70 2400 ---- ---- ---- ---- 141.50 -4.30 145.80 2410 ---- ---- ---- ---- 139.70 -4.20 143.90 2420 ---- ---- ---- ---- 137.90 -4.20 142.10 2425 ---- ---- ---- ---- 137.00 -4.20 141.20 2430 ---- ---- ---- ---- 136.20 -4.20 140.40 2440 ---- ---- ---- ---- 134.50 -4.10 138.60 2450 ---- ---- ---- ---- 132.90 -4.10 137.00 2460 ---- ---- ---- ---- 131.30 -4.00 135.30 2470 ---- ---- ---- ---- 129.70 -4.00 133.70 2475 ---- ---- ---- ---- 129.00 -3.90 132.90 2480 ---- ---- ---- ---- 128.20 -4.00 132.20 2500 ---- ---- ---- ---- 125.30 -3.80 129.10 2525 ---- ---- ---- ---- 121.80 -3.70 125.50 2550 ---- ---- ---- ---- 118.50 -3.70 122.20 2575 ---- ---- ---- ---- 115.40 -3.60 119.00 2600 ---- ---- ---- ---- 112.50 -3.50 116.00 2625 ---- ---- ---- ---- 109.70 -3.40 113.10 2650 ---- ---- ---- ---- 107.10 -3.30 110.40 2675 ---- ---- ---- ---- 104.70 -3.20 107.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1114.50 -10.70 1125.20 1100 ---- ---- ---- ---- 1089.50 -10.70 1100.20 1125 ---- ---- ---- ---- 1064.50 -10.70 1075.20 1150 ---- ---- ---- ---- 1039.50 -10.70 1050.20 1175 ---- ---- ---- ---- 1014.50 -10.70 1025.20 1200 ---- ---- ---- ---- 989.50 -10.70 1000.20 1225 ---- ---- ---- ---- 964.50 -10.70 975.20 1250 ---- ---- ---- ---- 939.50 -10.70 950.20 1270 ---- ---- ---- ---- 919.50 -10.70 930.20 1275 ---- ---- ---- ---- 914.50 -10.70 925.20 1280 ---- ---- ---- ---- 909.50 -10.70 920.20 1290 ---- ---- ---- ---- 899.50 -10.70 910.20 1300 ---- ---- ---- ---- 889.50 -10.70 900.20 1310 ---- ---- ---- ---- 879.50 -10.70 890.20 1320 ---- ---- ---- ---- 869.50 -10.70 880.20 1325 ---- ---- ---- ---- 864.50 -10.70 875.20 1330 ---- ---- ---- ---- 859.50 -10.70 870.20 1340 ---- ---- ---- ---- 849.50 -10.70 860.20 1350 ---- ---- ---- ---- 839.50 -10.70 850.20 1360 ---- ---- ---- ---- 829.60 -10.60 840.20 1370 ---- ---- ---- ---- 819.80 -10.50 830.30 1375 ---- ---- ---- ---- 814.90 -10.50 825.40 1380 ---- ---- ---- ---- 810.00 -10.50 820.50 1385 ---- ---- ---- ---- 805.10 -10.50 815.60 1390 ---- ---- ---- ---- 800.30 -10.40 810.70 1395 ---- ---- ---- ---- 795.40 -10.50 805.90 1400 ---- ---- ---- ---- 790.60 -10.40 801.00 1405 ---- ---- ---- ---- 785.80 -10.40 796.20 1410 ---- ---- ---- ---- 781.00 -10.40 791.40 1415 ---- ---- ---- ---- 776.20 -10.40 786.60 1420 ---- ---- ---- ---- 771.50 -10.30 781.80 1425 ---- ---- ---- ---- 766.70 -10.30 777.00 1430 ---- ---- ---- ---- 762.00 -10.30 772.30 1435 ---- ---- ---- ---- 757.30 -10.20 767.50 1440 ---- ---- ---- ---- 752.60 -10.20 762.80 1445 ---- ---- ---- ---- 747.90 -10.20 758.10 1450 ---- ---- ---- ---- 743.20 -10.20 753.40 1455 ---- ---- ---- ---- 738.50 -10.20 748.70 1460 ---- ---- ---- ---- 733.90 -10.20 744.10 1465 ---- ---- ---- ---- 729.30 -10.10 739.40 1470 ---- ---- ---- ---- 724.70 -10.10 734.80 1475 ---- ---- ---- ---- 720.10 -10.00 730.10 1480 ---- ---- ---- ---- 715.50 -10.00 725.50 1485 ---- ---- ---- ---- 710.90 -10.00 720.90 1490 ---- ---- ---- ---- 706.30 -10.10 716.40 1495 ---- ---- ---- ---- 701.80 -10.00 711.80 1500 ---- ---- ---- ---- 697.30 -9.90 707.20 1505 ---- ---- ---- ---- 692.80 -9.90 702.70 1510 ---- ---- ---- ---- 688.30 -9.90 698.20 1515 ---- ---- ---- ---- 683.80 -9.90 693.70 1520 ---- ---- ---- ---- 679.30 -9.90 689.20 1525 ---- ---- ---- ---- 674.80 -9.90 684.70 1530 ---- ---- ---- ---- 670.40 -9.80 680.20 1535 ---- ---- ---- ---- 666.00 -9.80 675.80 1540 ---- ---- ---- ---- 661.50 -9.80 671.30 1545 ---- ---- ---- ---- 657.10 -9.80 666.90 1550 ---- ---- ---- ---- 652.70 -9.80 662.50 1555 ---- ---- ---- ---- 648.40 -9.70 658.10 1560 ---- ---- ---- ---- 644.00 -9.70 653.70 1565 ---- ---- ---- ---- 639.70 -9.60 649.30 1570 ---- ---- ---- ---- 635.30 -9.60 644.90 1575 ---- ---- ---- ---- 631.00 -9.60 640.60 1580 ---- ---- ---- ---- 626.70 -9.60 636.30 1585 ---- ---- ---- ---- 622.40 -9.50 631.90 1590 ---- ---- ---- ---- 618.10 -9.50 627.60 1595 ---- ---- ---- ---- 613.80 -9.50 623.30 1600 ---- ---- ---- ---- 609.60 -9.40 619.00 1605 ---- ---- ---- ---- 605.30 -9.50 614.80 1610 ---- ---- ---- ---- 601.10 -9.40 610.50 1615 ---- ---- ---- ---- 596.80 -9.40 606.20 1620 ---- ---- ---- ---- 592.60 -9.40 602.00 1625 ---- ---- ---- ---- 588.40 -9.40 597.80 1630 ---- ---- ---- ---- 584.20 -9.40 593.60 1635 ---- ---- ---- ---- 580.10 -9.30 589.40 1640 ---- ---- ---- ---- 575.90 -9.30 585.20 1645 ---- ---- ---- ---- 571.70 -9.30 581.00 1650 ---- ---- ---- ---- 567.60 -9.20 576.80 1655 ---- ---- ---- ---- 563.50 -9.20 572.70 1660 ---- ---- ---- ---- 559.30 -9.20 568.50 1665 ---- ---- ---- ---- 555.20 -9.20 564.40 1670 ---- ---- ---- ---- 551.10 -9.10 560.20 1675 ---- ---- ---- ---- 547.00 -9.10 556.10 1680 ---- ---- ---- ---- 542.90 -9.10 552.00 1685 ---- ---- ---- ---- 538.90 -9.00 547.90 1690 ---- ---- ---- ---- 534.80 -9.00 543.80 1695 ---- ---- ---- ---- 530.80 -8.90 539.70 1700 ---- ---- ---- ---- 526.70 -9.00 535.70 1705 ---- ---- ---- ---- 522.70 -8.90 531.60 1710 ---- ---- ---- ---- 518.60 -9.00 527.60 1715 ---- ---- ---- ---- 514.60 -8.90 523.50 1720 ---- ---- ---- ---- 510.60 -8.90 519.50 1725 ---- ---- ---- ---- 506.60 -8.80 515.40 1730 ---- ---- ---- ---- 502.60 -8.80 511.40 1735 ---- ---- ---- ---- 498.60 -8.80 507.40 1740 ---- ---- ---- ---- 494.70 -8.70 503.40 1745 ---- ---- ---- ---- 490.70 -8.70 499.40 1750 ---- ---- ---- ---- 486.70 -8.70 495.40 1755 ---- ---- ---- ---- 482.80 -8.70 491.50 1760 ---- ---- ---- ---- 478.80 -8.70 487.50 1765 ---- ---- ---- ---- 474.90 -8.60 483.50 1770 ---- ---- ---- ---- 471.00 -8.60 479.60 1775 ---- ---- ---- ---- 467.10 -8.50 475.60 1780 ---- ---- ---- ---- 463.20 -8.50 471.70 1785 ---- ---- ---- ---- 459.30 -8.50 467.80 1790 ---- ---- ---- ---- 455.40 -8.50 463.90 1795 ---- ---- ---- ---- 451.50 -8.50 460.00 1800 ---- ---- ---- ---- 447.70 -8.40 456.10 1805 ---- ---- ---- ---- 443.80 -8.40 452.20 1810 ---- ---- ---- ---- 440.00 -8.40 448.40 1815 ---- ---- ---- ---- 436.20 -8.30 444.50 1820 ---- ---- ---- ---- 432.40 -8.30 440.70 1825 ---- ---- ---- ---- 428.60 -8.30 436.90 1830 ---- ---- ---- ---- 424.80 -8.30 433.10 1835 ---- ---- ---- ---- 421.10 -8.20 429.30 1840 ---- ---- ---- ---- 417.40 -8.10 425.50 1845 ---- ---- ---- ---- 413.60 -8.20 421.80 1850 ---- ---- ---- ---- 410.00 -8.10 418.10 1855 ---- ---- ---- ---- 406.30 -8.10 414.40 1860 ---- ---- ---- ---- 402.60 -8.10 410.70 1865 ---- ---- ---- ---- 399.00 -8.00 407.00 1870 ---- ---- ---- ---- 395.40 -8.00 403.40 1875 ---- ---- ---- ---- 391.80 -8.00 399.80 1880 ---- ---- ---- ---- 388.30 -7.90 396.20 1885 ---- ---- ---- ---- 384.70 -7.90 392.60 1890 ---- ---- ---- ---- 381.20 -7.90 389.10 1895 ---- ---- ---- ---- 377.80 -7.80 385.60 1900 ---- ---- ---- ---- 374.30 -7.80 382.10 1905 ---- ---- ---- ---- 370.90 -7.80 378.70 1910 ---- ---- ---- ---- 367.50 -7.70 375.20 1915 ---- ---- ---- ---- 364.10 -7.80 371.90 1920 ---- ---- ---- ---- 360.80 -7.70 368.50 1925 ---- ---- ---- ---- 357.50 -7.70 365.20 1930 ---- ---- ---- ---- 354.20 -7.70 361.90 1935 ---- ---- ---- ---- 351.00 -7.60 358.60 1940 ---- ---- ---- ---- 347.80 -7.60 355.40 1945 ---- ---- ---- ---- 344.70 -7.50 352.20 1950 ---- ---- ---- ---- 341.60 -7.40 349.00 1955 ---- ---- ---- ---- 338.50 -7.40 345.90 1960 ---- ---- ---- ---- 335.40 -7.40 342.80 1965 ---- ---- ---- ---- 332.40 -7.40 339.80 1970 ---- ---- ---- ---- 329.40 -7.40 336.80 1975 ---- ---- ---- ---- 326.50 -7.30 333.80 1980 ---- ---- ---- ---- 323.60 -7.20 330.80 1985 ---- ---- ---- ---- 320.70 -7.20 327.90 1990 ---- ---- ---- ---- 317.80 -7.20 325.00 1995 ---- ---- ---- ---- 315.00 -7.10 322.10 2000 ---- ---- ---- ---- 312.20 -7.10 319.30 2005 ---- ---- ---- ---- 309.40 -7.10 316.50 2010 ---- ---- ---- ---- 306.70 -7.00 313.70 2015 ---- ---- ---- ---- 304.00 -7.00 311.00 2020 ---- ---- ---- ---- 301.30 -7.00 308.30 2025 ---- ---- ---- ---- 298.60 -7.00 305.60 2030 ---- ---- ---- ---- 296.00 -6.90 302.90 2035 ---- ---- ---- ---- 293.40 -6.80 300.20 2040 ---- ---- ---- ---- 290.80 -6.80 297.60 2045 ---- ---- ---- ---- 288.20 -6.80 295.00 2050 ---- ---- ---- ---- 285.60 -6.80 292.40 2055 ---- ---- ---- ---- 283.10 -6.70 289.80 2060 ---- ---- ---- ---- 280.60 -6.70 287.30 2065 ---- ---- ---- ---- 278.10 -6.70 284.80 2070 ---- ---- ---- ---- 275.70 -6.60 282.30 2075 ---- ---- ---- ---- 273.20 -6.60 279.80 2080 ---- ---- ---- ---- 270.80 -6.60 277.40 2085 ---- ---- ---- ---- 268.50 -6.50 275.00 2090 ---- ---- ---- ---- 266.10 -6.50 272.60 2095 ---- ---- ---- ---- 263.80 -6.50 270.30 2100 ---- ---- ---- ---- 261.60 -6.40 268.00 2105 ---- ---- ---- ---- 259.30 -6.40 265.70 2110 ---- ---- ---- ---- 257.10 -6.40 263.50 2115 ---- ---- ---- ---- 255.00 -6.30 261.30 2120 ---- ---- ---- ---- 252.90 -6.20 259.10 2125 ---- ---- ---- ---- 250.80 -6.20 257.00 2130 ---- ---- ---- ---- 248.70 -6.20 254.90 2135 ---- ---- ---- ---- 246.70 -6.10 252.80 2140 ---- ---- ---- ---- 244.70 -6.10 250.80 2145 ---- ---- ---- ---- 242.70 -6.10 248.80 2150 ---- ---- ---- ---- 240.80 -6.00 246.80 2155 ---- ---- ---- ---- 238.90 -6.00 244.90 2160 ---- ---- ---- ---- 237.00 -6.00 243.00 2165 ---- ---- ---- ---- 235.20 -5.90 241.10 2170 ---- ---- ---- ---- 233.40 -5.90 239.30 2175 ---- ---- ---- ---- 231.60 -5.90 237.50 2180 ---- ---- ---- ---- 229.80 -5.90 235.70 2185 ---- ---- ---- ---- 228.10 -5.80 233.90 2190 ---- ---- ---- ---- 226.40 -5.80 232.20 2195 ---- ---- ---- ---- 224.80 -5.70 230.50 2200 ---- ---- ---- ---- 223.10 -5.80 228.90 2205 ---- ---- ---- ---- 221.50 -5.70 227.20 2210 ---- ---- ---- ---- 219.90 -5.70 225.60 2215 ---- ---- ---- ---- 218.40 -5.60 224.00 2220 ---- ---- ---- ---- 216.90 -5.50 222.40 2225 ---- ---- ---- ---- 215.30 -5.60 220.90 2230 ---- ---- ---- ---- 213.90 -5.50 219.40 2235 ---- ---- ---- ---- 212.40 -5.50 217.90 2240 ---- ---- ---- ---- 211.00 -5.40 216.40 2245 ---- ---- ---- ---- 209.60 -5.40 215.00 2250 ---- ---- ---- ---- 208.20 -5.40 213.60 2255 ---- ---- ---- ---- 206.80 -5.40 212.20 2260 ---- ---- ---- ---- 205.40 -5.40 210.80 2265 ---- ---- ---- ---- 204.10 -5.30 209.40 2270 ---- ---- ---- ---- 202.80 -5.30 208.10 2275 ---- ---- ---- ---- 201.50 -5.30 206.80 2280 ---- ---- ---- ---- 200.20 -5.30 205.50 2285 ---- ---- ---- ---- 199.00 -5.20 204.20 2290 ---- ---- ---- ---- 197.80 -5.10 202.90 2295 ---- ---- ---- ---- 196.50 -5.20 201.70 2300 ---- ---- ---- ---- 195.30 -5.20 200.50 2305 ---- ---- ---- ---- 194.20 -5.00 199.20 2310 ---- ---- ---- ---- 193.00 -5.10 198.10 2315 ---- ---- ---- ---- 191.80 -5.10 196.90 2320 ---- ---- ---- ---- 190.70 -5.00 195.70 2325 ---- ---- ---- ---- 189.60 -5.00 194.60 2330 ---- ---- ---- ---- 188.50 -4.90 193.40 2335 ---- ---- ---- ---- 187.40 -4.90 192.30 2340 ---- ---- ---- ---- 186.30 -4.90 191.20 2345 ---- ---- ---- ---- 185.20 -4.90 190.10 2350 ---- ---- ---- ---- 184.10 -4.90 189.00 2355 ---- ---- ---- ---- 183.10 -4.80 187.90 2360 ---- ---- ---- ---- 182.10 -4.80 186.90 2365 ---- ---- ---- ---- 181.00 -4.80 185.80 2370 ---- ---- ---- ---- 180.00 -4.80 184.80 2375 ---- ---- ---- ---- 179.00 -4.70 183.70 2380 ---- ---- ---- ---- 178.00 -4.70 182.70 2385 ---- ---- ---- ---- 177.00 -4.70 181.70 2390 ---- ---- ---- ---- 176.10 -4.60 180.70 2395 ---- ---- ---- ---- 175.10 -4.60 179.70 2400 ---- ---- ---- ---- 174.20 -4.60 178.80 2405 ---- ---- ---- ---- 173.20 -4.60 177.80 2410 ---- ---- ---- ---- 172.30 -4.60 176.90 2420 ---- ---- ---- ---- 170.50 -4.50 175.00 2425 ---- ---- ---- ---- 169.60 -4.50 174.10 2430 ---- ---- ---- ---- 168.70 -4.40 173.10 2440 ---- ---- ---- ---- 166.90 -4.50 171.40 2450 ---- ---- ---- ---- 165.20 -4.40 169.60 2460 ---- ---- ---- ---- 163.50 -4.40 167.90 2470 ---- ---- ---- ---- 161.90 -4.30 166.20 2475 ---- ---- ---- ---- 161.10 -4.30 165.40 2480 ---- ---- ---- ---- 160.30 -4.30 164.60 2490 ---- ---- ---- ---- 158.70 -4.30 163.00 2500 ---- ---- ---- ---- 157.20 -4.20 161.40 2525 ---- ---- ---- ---- 153.50 -4.10 157.60 2550 ---- ---- ---- ---- 150.00 -4.00 154.00 2575 ---- ---- ---- ---- 146.70 -4.00 150.70 2600 ---- ---- ---- ---- 143.60 -3.80 147.40 2625 ---- ---- ---- ---- 140.70 -3.70 144.40 2650 ---- ---- ---- ---- 137.90 -3.60 141.50 2675 ---- ---- ---- ---- 135.20 -3.60 138.80 2700 ---- ---- ---- ---- 132.70 -3.50 136.20 3500 ---- ---- ---- ---- 96.50 -2.30 98.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 879.20 -10.60 889.80 1350 ---- ---- ---- ---- 854.80 -10.40 865.20 1375 ---- ---- ---- ---- 830.80 -10.30 841.10 1400 ---- ---- ---- ---- 807.10 -10.30 817.40 1425 ---- ---- ---- ---- 783.90 -10.10 794.00 1450 ---- ---- ---- ---- 761.00 -10.00 771.00 1475 ---- ---- ---- ---- 738.50 -9.90 748.40 1500 ---- ---- ---- ---- 716.40 -9.70 726.10 1520 ---- ---- ---- ---- 698.90 -9.60 708.50 1525 ---- ---- ---- ---- 694.50 -9.70 704.20 1530 ---- ---- ---- ---- 690.20 -9.60 699.80 1540 ---- ---- ---- ---- 681.60 -9.60 691.20 1550 ---- ---- ---- ---- 673.10 -9.50 682.60 1560 ---- ---- ---- ---- 664.60 -9.40 674.00 1570 ---- ---- ---- ---- 656.10 -9.40 665.50 1575 ---- ---- ---- ---- 651.90 -9.40 661.30 1580 ---- ---- ---- ---- 647.70 -9.40 657.10 1590 ---- ---- ---- ---- 639.40 -9.30 648.70 1600 ---- ---- ---- ---- 631.10 -9.20 640.30 1610 ---- ---- ---- ---- 622.80 -9.20 632.00 1615 ---- ---- ---- ---- 618.70 -9.20 627.90 1620 ---- ---- ---- ---- 614.60 -9.20 623.80 1625 ---- ---- ---- ---- 610.60 -9.10 619.70 1630 ---- ---- ---- ---- 606.50 -9.10 615.60 1635 ---- ---- ---- ---- 602.40 -9.10 611.50 1640 ---- ---- ---- ---- 598.40 -9.00 607.40 1645 ---- ---- ---- ---- 594.30 -9.10 603.40 1650 ---- ---- ---- ---- 590.30 -9.00 599.30 1655 ---- ---- ---- ---- 586.30 -9.00 595.30 1660 ---- ---- ---- ---- 582.30 -8.90 591.20 1665 ---- ---- ---- ---- 578.30 -8.90 587.20 1670 ---- ---- ---- ---- 574.30 -8.90 583.20 1675 ---- ---- ---- ---- 570.30 -8.90 579.20 1680 ---- ---- ---- ---- 566.30 -8.90 575.20 1685 ---- ---- ---- ---- 562.40 -8.80 571.20 1690 ---- ---- ---- ---- 558.40 -8.80 567.20 1695 ---- ---- ---- ---- 554.50 -8.80 563.30 1700 ---- ---- ---- ---- 550.50 -8.80 559.30 1705 ---- ---- ---- ---- 546.60 -8.70 555.30 1710 ---- ---- ---- ---- 542.70 -8.70 551.40 1715 ---- ---- ---- ---- 538.80 -8.70 547.50 1720 ---- ---- ---- ---- 534.90 -8.60 543.50 1725 ---- ---- ---- ---- 531.00 -8.60 539.60 1730 ---- ---- ---- ---- 527.10 -8.60 535.70 1735 ---- ---- ---- ---- 523.20 -8.60 531.80 1740 ---- ---- ---- ---- 519.30 -8.60 527.90 1745 ---- ---- ---- ---- 515.50 -8.50 524.00 1750 ---- ---- ---- ---- 511.60 -8.50 520.10 1755 ---- ---- ---- ---- 507.70 -8.50 516.20 1760 ---- ---- ---- ---- 503.90 -8.40 512.30 1765 ---- ---- ---- ---- 500.00 -8.50 508.50 1770 ---- ---- ---- ---- 496.20 -8.40 504.60 1775 ---- ---- ---- ---- 492.40 -8.30 500.70 1780 ---- ---- ---- ---- 488.60 -8.30 496.90 1785 ---- ---- ---- ---- 484.70 -8.40 493.10 1790 ---- ---- ---- ---- 480.90 -8.30 489.20 1795 ---- ---- ---- ---- 477.10 -8.30 485.40 1800 ---- ---- ---- ---- 473.40 -8.20 481.60 1805 ---- ---- ---- ---- 469.60 -8.20 477.80 1810 ---- ---- ---- ---- 465.80 -8.20 474.00 1815 ---- ---- ---- ---- 462.10 -8.10 470.20 1820 ---- ---- ---- ---- 458.30 -8.20 466.50 1825 ---- ---- ---- ---- 454.60 -8.10 462.70 1830 ---- ---- ---- ---- 450.90 -8.10 459.00 1835 ---- ---- ---- ---- 447.20 -8.00 455.20 1840 ---- ---- ---- ---- 443.50 -8.00 451.50 1845 ---- ---- ---- ---- 439.80 -8.00 447.80 1850 ---- ---- ---- ---- 436.20 -8.00 444.20 1855 ---- ---- ---- ---- 432.60 -7.90 440.50 1860 ---- ---- ---- ---- 428.90 -8.00 436.90 1865 ---- ---- ---- ---- 425.30 -7.90 433.20 1870 ---- ---- ---- ---- 421.80 -7.80 429.60 1875 ---- ---- ---- ---- 418.20 -7.80 426.00 1880 ---- ---- ---- ---- 414.70 -7.80 422.50 1885 ---- ---- ---- ---- 411.20 -7.70 418.90 1890 ---- ---- ---- ---- 407.70 -7.70 415.40 1895 ---- ---- ---- ---- 404.20 -7.70 411.90 1900 ---- ---- ---- ---- 400.80 -7.70 408.50 1905 ---- ---- ---- ---- 397.40 -7.60 405.00 1910 ---- ---- ---- ---- 394.00 -7.60 401.60 1915 ---- ---- ---- ---- 390.70 -7.50 398.20 1920 ---- ---- ---- ---- 387.30 -7.60 394.90 1925 ---- ---- ---- ---- 384.00 -7.60 391.60 1930 ---- ---- ---- ---- 380.80 -7.50 388.30 1935 ---- ---- ---- ---- 377.50 -7.50 385.00 1940 ---- ---- ---- ---- 374.30 -7.50 381.80 1945 ---- ---- ---- ---- 371.20 -7.40 378.60 1950 ---- ---- ---- ---- 368.00 -7.40 375.40 1955 ---- ---- ---- ---- 365.00 -7.30 372.30 1960 ---- ---- ---- ---- 361.90 -7.30 369.20 1965 ---- ---- ---- ---- 358.90 -7.30 366.20 1970 ---- ---- ---- ---- 355.90 -7.20 363.10 1975 ---- ---- ---- ---- 353.00 -7.20 360.20 1980 ---- ---- ---- ---- 350.00 -7.20 357.20 1985 ---- ---- ---- ---- 347.20 -7.10 354.30 1990 ---- ---- ---- ---- 344.30 -7.10 351.40 1995 ---- ---- ---- ---- 341.50 -7.10 348.60 2000 ---- ---- ---- ---- 338.70 -7.10 345.80 2005 ---- ---- ---- ---- 335.90 -7.10 343.00 2010 ---- ---- ---- ---- 333.20 -7.00 340.20 2015 ---- ---- ---- ---- 330.50 -7.00 337.50 2020 ---- ---- ---- ---- 327.80 -7.00 334.80 2025 ---- ---- ---- ---- 325.20 -6.90 332.10 2030 ---- ---- ---- ---- 322.60 -6.80 329.40 2035 ---- ---- ---- ---- 320.00 -6.80 326.80 2040 ---- ---- ---- ---- 317.40 -6.80 324.20 2045 ---- ---- ---- ---- 314.80 -6.80 321.60 2050 ---- ---- ---- ---- 312.30 -6.70 319.00 2055 ---- ---- ---- ---- 309.80 -6.60 316.40 2060 ---- ---- ---- ---- 307.20 -6.70 313.90 2065 ---- ---- ---- ---- 304.80 -6.60 311.40 2070 ---- ---- ---- ---- 302.30 -6.60 308.90 2075 ---- ---- ---- ---- 299.90 -6.50 306.40 2080 ---- ---- ---- ---- 297.40 -6.60 304.00 2085 ---- ---- ---- ---- 295.00 -6.50 301.50 2090 ---- ---- ---- ---- 292.70 -6.40 299.10 2095 ---- ---- ---- ---- 290.30 -6.50 296.80 2100 ---- ---- ---- ---- 288.00 -6.40 294.40 2105 ---- ---- ---- ---- 285.80 -6.40 292.20 2110 ---- ---- ---- ---- 283.60 -6.30 289.90 2115 ---- ---- ---- ---- 281.40 -6.30 287.70 2120 ---- ---- ---- ---- 279.20 -6.30 285.50 2125 ---- ---- ---- ---- 277.10 -6.20 283.30 2130 ---- ---- ---- ---- 275.00 -6.20 281.20 2135 ---- ---- ---- ---- 273.00 -6.10 279.10 2140 ---- ---- ---- ---- 270.90 -6.20 277.10 2145 ---- ---- ---- ---- 269.00 -6.10 275.10 2150 ---- ---- ---- ---- 267.00 -6.10 273.10 2155 ---- ---- ---- ---- 265.10 -6.10 271.20 2160 ---- ---- ---- ---- 263.20 -6.10 269.30 2165 ---- ---- ---- ---- 261.40 -6.00 267.40 2170 ---- ---- ---- ---- 259.60 -5.90 265.50 2175 ---- ---- ---- ---- 257.80 -5.90 263.70 2180 ---- ---- ---- ---- 256.00 -5.90 261.90 2185 ---- ---- ---- ---- 254.30 -5.90 260.20 2190 ---- ---- ---- ---- 252.60 -5.90 258.50 2195 ---- ---- ---- ---- 251.00 -5.80 256.80 2200 ---- ---- ---- ---- 249.30 -5.80 255.10 2205 ---- ---- ---- ---- 247.70 -5.70 253.40 2210 ---- ---- ---- ---- 246.10 -5.70 251.80 2215 ---- ---- ---- ---- 244.60 -5.60 250.20 2220 ---- ---- ---- ---- 243.00 -5.70 248.70 2225 ---- ---- ---- ---- 241.50 -5.60 247.10 2230 ---- ---- ---- ---- 240.00 -5.60 245.60 2235 ---- ---- ---- ---- 238.60 -5.50 244.10 2240 ---- ---- ---- ---- 237.10 -5.60 242.70 2245 ---- ---- ---- ---- 235.70 -5.50 241.20 2250 ---- ---- ---- ---- 234.30 -5.50 239.80 2255 ---- ---- ---- ---- 233.00 -5.40 238.40 2260 ---- ---- ---- ---- 231.60 -5.50 237.10 2265 ---- ---- ---- ---- 230.30 -5.40 235.70 2270 ---- ---- ---- ---- 229.00 -5.40 234.40 2275 ---- ---- ---- ---- 227.70 -5.40 233.10 2280 ---- ---- ---- ---- 226.50 -5.30 231.80 2285 ---- ---- ---- ---- 225.20 -5.30 230.50 2290 ---- ---- ---- ---- 224.00 -5.30 229.30 2295 ---- ---- ---- ---- 222.80 -5.20 228.00 2300 ---- ---- ---- ---- 221.60 -5.20 226.80 2305 ---- ---- ---- ---- 220.40 -5.20 225.60 2310 ---- ---- ---- ---- 219.30 -5.10 224.40 2315 ---- ---- ---- ---- 218.10 -5.20 223.30 2320 ---- ---- ---- ---- 217.00 -5.10 222.10 2325 ---- ---- ---- ---- 215.90 -5.10 221.00 2330 ---- ---- ---- ---- 214.80 -5.10 219.90 2335 ---- ---- ---- ---- 213.70 -5.10 218.80 2340 ---- ---- ---- ---- 212.60 -5.10 217.70 2345 ---- ---- ---- ---- 211.60 -5.00 216.60 2350 ---- ---- ---- ---- 210.50 -5.00 215.50 2355 ---- ---- ---- ---- 209.50 -5.00 214.50 2360 ---- ---- ---- ---- 208.50 -4.90 213.40 2365 ---- ---- ---- ---- 207.50 -4.90 212.40 2370 ---- ---- ---- ---- 206.50 -4.90 211.40 2375 ---- ---- ---- ---- 205.50 -4.90 210.40 2380 ---- ---- ---- ---- 204.50 -4.90 209.40 2385 ---- ---- ---- ---- 203.60 -4.80 208.40 2390 ---- ---- ---- ---- 202.60 -4.80 207.40 2395 ---- ---- ---- ---- 201.70 -4.80 206.50 2400 ---- ---- ---- ---- 200.70 -4.80 205.50 2405 ---- ---- ---- ---- 199.80 -4.80 204.60 2410 ---- ---- ---- ---- 198.90 -4.70 203.60 2415 ---- ---- ---- ---- 198.00 -4.70 202.70 2420 ---- ---- ---- ---- 197.10 -4.70 201.80 2425 ---- ---- ---- ---- 196.20 -4.70 200.90 2430 ---- ---- ---- ---- 195.30 -4.70 200.00 2440 ---- ---- ---- ---- 193.60 -4.60 198.20 2450 ---- ---- ---- ---- 191.90 -4.60 196.50 2460 ---- ---- ---- ---- 190.30 -4.50 194.80 2470 ---- ---- ---- ---- 188.70 -4.50 193.20 2475 ---- ---- ---- ---- 187.90 -4.40 192.30 2480 ---- ---- ---- ---- 187.10 -4.40 191.50 2490 ---- ---- ---- ---- 185.50 -4.50 190.00 2500 ---- ---- ---- ---- 184.00 -4.40 188.40 2510 ---- ---- ---- ---- 182.60 -4.30 186.90 2520 ---- ---- ---- ---- 181.10 -4.30 185.40 2525 ---- ---- ---- ---- 180.40 -4.30 184.70 2550 ---- ---- ---- ---- 177.00 -4.20 181.20 2575 ---- ---- ---- ---- 173.70 -4.10 177.80 2600 ---- ---- ---- ---- 170.60 -4.00 174.60 2625 ---- ---- ---- ---- 167.70 -3.90 171.60 2650 ---- ---- ---- ---- 164.90 -3.90 168.80 2675 ---- ---- ---- ---- 162.30 -3.80 166.10 2700 ---- ---- ---- ---- 159.80 -3.80 163.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 880.00 -10.30 890.30 1375 ---- ---- ---- ---- 856.30 -10.30 866.60 1400 ---- ---- ---- ---- 833.00 -10.10 843.10 1425 ---- ---- ---- ---- 810.10 -10.00 820.10 1450 ---- ---- ---- ---- 787.50 -9.90 797.40 1475 ---- ---- ---- ---- 765.20 -9.80 775.00 1500 ---- ---- ---- ---- 743.30 -9.60 752.90 1525 ---- ---- ---- ---- 721.70 -9.50 731.20 1530 ---- ---- ---- ---- 717.40 -9.50 726.90 1540 ---- ---- ---- ---- 708.90 -9.40 718.30 1550 ---- ---- ---- ---- 700.40 -9.40 709.80 1560 ---- ---- ---- ---- 692.00 -9.40 701.40 1570 ---- ---- ---- ---- 683.60 -9.30 692.90 1575 ---- ---- ---- ---- 679.50 -9.20 688.70 1580 ---- ---- ---- ---- 675.30 -9.30 684.60 1590 ---- ---- ---- ---- 667.00 -9.20 676.20 1600 ---- ---- ---- ---- 658.80 -9.10 667.90 1610 ---- ---- ---- ---- 650.60 -9.10 659.70 1620 ---- ---- ---- ---- 642.50 -9.00 651.50 1625 ---- ---- ---- ---- 638.40 -9.00 647.40 1630 ---- ---- ---- ---- 634.40 -9.00 643.40 1635 ---- ---- ---- ---- 630.30 -9.00 639.30 1640 ---- ---- ---- ---- 626.30 -9.00 635.30 1645 ---- ---- ---- ---- 622.30 -8.90 631.20 1650 ---- ---- ---- ---- 618.30 -8.90 627.20 1655 ---- ---- ---- ---- 614.30 -8.90 623.20 1660 ---- ---- ---- ---- 610.30 -8.90 619.20 1665 ---- ---- ---- ---- 606.40 -8.80 615.20 1670 ---- ---- ---- ---- 602.40 -8.80 611.20 1675 ---- ---- ---- ---- 598.40 -8.80 607.20 1680 ---- ---- ---- ---- 594.50 -8.70 603.20 1685 ---- ---- ---- ---- 590.60 -8.70 599.30 1690 ---- ---- ---- ---- 586.60 -8.70 595.30 1695 ---- ---- ---- ---- 582.70 -8.70 591.40 1700 ---- ---- ---- ---- 578.80 -8.70 587.50 1705 ---- ---- ---- ---- 574.90 -8.60 583.50 1710 ---- ---- ---- ---- 571.00 -8.60 579.60 1715 ---- ---- ---- ---- 567.10 -8.60 575.70 1720 ---- ---- ---- ---- 563.20 -8.60 571.80 1725 ---- ---- ---- ---- 559.30 -8.60 567.90 1730 ---- ---- ---- ---- 555.50 -8.50 564.00 1735 ---- ---- ---- ---- 551.60 -8.50 560.10 1740 ---- ---- ---- ---- 547.80 -8.40 556.20 1745 ---- ---- ---- ---- 543.90 -8.50 552.40 1750 ---- ---- ---- ---- 540.10 -8.40 548.50 1755 ---- ---- ---- ---- 536.20 -8.40 544.60 1760 ---- ---- ---- ---- 532.40 -8.40 540.80 1765 ---- ---- ---- ---- 528.60 -8.30 536.90 1770 ---- ---- ---- ---- 524.80 -8.30 533.10 1775 ---- ---- ---- ---- 520.90 -8.30 529.20 1780 ---- ---- ---- ---- 517.10 -8.30 525.40 1785 ---- ---- ---- ---- 513.30 -8.30 521.60 1790 ---- ---- ---- ---- 509.50 -8.30 517.80 1795 ---- ---- ---- ---- 505.70 -8.20 513.90 1800 ---- ---- ---- ---- 502.00 -8.10 510.10 1805 ---- ---- ---- ---- 498.20 -8.10 506.30 1810 ---- ---- ---- ---- 494.40 -8.10 502.50 1815 ---- ---- ---- ---- 490.60 -8.10 498.70 1820 ---- ---- ---- ---- 486.90 -8.10 495.00 1825 ---- ---- ---- ---- 483.20 -8.00 491.20 1830 ---- ---- ---- ---- 479.40 -8.00 487.40 1835 ---- ---- ---- ---- 475.70 -8.00 483.70 1840 ---- ---- ---- ---- 472.00 -8.00 480.00 1845 ---- ---- ---- ---- 468.30 -7.90 476.20 1850 ---- ---- ---- ---- 464.60 -7.90 472.50 1855 ---- ---- ---- ---- 461.00 -7.80 468.80 1860 ---- ---- ---- ---- 457.30 -7.90 465.20 1865 ---- ---- ---- ---- 453.70 -7.80 461.50 1870 ---- ---- ---- ---- 450.10 -7.80 457.90 1875 ---- ---- ---- ---- 446.50 -7.70 454.20 1880 ---- ---- ---- ---- 442.90 -7.70 450.60 1885 ---- ---- ---- ---- 439.30 -7.70 447.00 1890 ---- ---- ---- ---- 435.80 -7.70 443.50 1895 ---- ---- ---- ---- 432.30 -7.60 439.90 1900 ---- ---- ---- ---- 428.80 -7.60 436.40 1905 ---- ---- ---- ---- 425.30 -7.60 432.90 1910 ---- ---- ---- ---- 421.80 -7.60 429.40 1915 ---- ---- ---- ---- 418.40 -7.60 426.00 1920 ---- ---- ---- ---- 415.00 -7.50 422.50 1925 ---- ---- ---- ---- 411.60 -7.50 419.10 1930 ---- ---- ---- ---- 408.30 -7.50 415.80 1935 ---- ---- ---- ---- 405.00 -7.40 412.40 1940 ---- ---- ---- ---- 401.70 -7.40 409.10 1945 ---- ---- ---- ---- 398.50 -7.30 405.80 1950 ---- ---- ---- ---- 395.20 -7.40 402.60 1955 ---- ---- ---- ---- 392.00 -7.40 399.40 1960 ---- ---- ---- ---- 388.90 -7.30 396.20 1965 ---- ---- ---- ---- 385.80 -7.30 393.10 1970 ---- ---- ---- ---- 382.70 -7.20 389.90 1975 ---- ---- ---- ---- 379.70 -7.20 386.90 1980 ---- ---- ---- ---- 376.70 -7.10 383.80 1985 ---- ---- ---- ---- 373.70 -7.10 380.80 1990 ---- ---- ---- ---- 370.80 -7.10 377.90 1995 ---- ---- ---- ---- 367.90 -7.10 375.00 2000 ---- ---- ---- ---- 365.00 -7.10 372.10 2005 ---- ---- ---- ---- 362.20 -7.00 369.20 2010 ---- ---- ---- ---- 359.40 -7.00 366.40 2015 ---- ---- ---- ---- 356.60 -7.00 363.60 2020 ---- ---- ---- ---- 353.90 -6.90 360.80 2025 ---- ---- ---- ---- 351.20 -6.90 358.10 2030 ---- ---- ---- ---- 348.50 -6.90 355.40 2035 ---- ---- ---- ---- 345.90 -6.80 352.70 2040 ---- ---- ---- ---- 343.20 -6.90 350.10 2045 ---- ---- ---- ---- 340.60 -6.80 347.40 2050 ---- ---- ---- ---- 338.10 -6.70 344.80 2055 ---- ---- ---- ---- 335.50 -6.70 342.20 2060 ---- ---- ---- ---- 333.00 -6.70 339.70 2065 ---- ---- ---- ---- 330.40 -6.70 337.10 2070 ---- ---- ---- ---- 327.90 -6.70 334.60 2075 ---- ---- ---- ---- 325.40 -6.60 332.00 2080 ---- ---- ---- ---- 322.90 -6.60 329.50 2085 ---- ---- ---- ---- 320.50 -6.50 327.00 2090 ---- ---- ---- ---- 318.00 -6.50 324.50 2095 ---- ---- ---- ---- 315.60 -6.50 322.10 2100 ---- ---- ---- ---- 313.20 -6.40 319.60 2105 ---- ---- ---- ---- 310.80 -6.40 317.20 2110 ---- ---- ---- ---- 308.40 -6.40 314.80 2115 ---- ---- ---- ---- 306.10 -6.40 312.50 2120 ---- ---- ---- ---- 303.80 -6.40 310.20 2125 ---- ---- ---- ---- 301.60 -6.30 307.90 2130 ---- ---- ---- ---- 299.40 -6.30 305.70 2135 ---- ---- ---- ---- 297.20 -6.30 303.50 2140 ---- ---- ---- ---- 295.10 -6.20 301.30 2145 ---- ---- ---- ---- 293.00 -6.20 299.20 2150 ---- ---- ---- ---- 291.00 -6.10 297.10 2155 ---- ---- ---- ---- 289.00 -6.10 295.10 2160 ---- ---- ---- ---- 287.00 -6.10 293.10 2165 ---- ---- ---- ---- 285.10 -6.10 291.20 2170 ---- ---- ---- ---- 283.20 -6.00 289.20 2175 ---- ---- ---- ---- 281.40 -6.00 287.40 2180 ---- ---- ---- ---- 279.50 -6.00 285.50 2185 ---- ---- ---- ---- 277.80 -5.90 283.70 2190 ---- ---- ---- ---- 276.00 -5.90 281.90 2195 ---- ---- ---- ---- 274.30 -5.90 280.20 2200 ---- ---- ---- ---- 272.60 -5.80 278.40 2205 ---- ---- ---- ---- 270.90 -5.80 276.70 2210 ---- ---- ---- ---- 269.30 -5.80 275.10 2215 ---- ---- ---- ---- 267.70 -5.70 273.40 2220 ---- ---- ---- ---- 266.10 -5.70 271.80 2225 ---- ---- ---- ---- 264.50 -5.70 270.20 2230 ---- ---- ---- ---- 263.00 -5.70 268.70 2235 ---- ---- ---- ---- 261.50 -5.70 267.20 2240 ---- ---- ---- ---- 260.00 -5.60 265.60 2245 ---- ---- ---- ---- 258.50 -5.70 264.20 2250 ---- ---- ---- ---- 257.10 -5.60 262.70 2255 ---- ---- ---- ---- 255.70 -5.60 261.30 2260 ---- ---- ---- ---- 254.30 -5.60 259.90 2265 ---- ---- ---- ---- 253.00 -5.50 258.50 2270 ---- ---- ---- ---- 251.60 -5.50 257.10 2275 ---- ---- ---- ---- 250.30 -5.50 255.80 2280 ---- ---- ---- ---- 249.00 -5.50 254.50 2285 ---- ---- ---- ---- 247.80 -5.40 253.20 2290 ---- ---- ---- ---- 246.50 -5.40 251.90 2295 ---- ---- ---- ---- 245.30 -5.30 250.60 2300 ---- ---- ---- ---- 244.10 -5.30 249.40 2305 ---- ---- ---- ---- 242.90 -5.30 248.20 2310 ---- ---- ---- ---- 241.70 -5.30 247.00 2315 ---- ---- ---- ---- 240.50 -5.30 245.80 2320 ---- ---- ---- ---- 239.40 -5.20 244.60 2325 ---- ---- ---- ---- 238.30 -5.20 243.50 2330 ---- ---- ---- ---- 237.20 -5.20 242.40 2335 ---- ---- ---- ---- 236.10 -5.10 241.20 2340 ---- ---- ---- ---- 235.00 -5.10 240.10 2345 ---- ---- ---- ---- 233.90 -5.20 239.10 2350 ---- ---- ---- ---- 232.90 -5.10 238.00 2355 ---- ---- ---- ---- 231.80 -5.10 236.90 2360 ---- ---- ---- ---- 230.80 -5.10 235.90 2365 ---- ---- ---- ---- 229.80 -5.10 234.90 2370 ---- ---- ---- ---- 228.80 -5.00 233.80 2375 ---- ---- ---- ---- 227.80 -5.00 232.80 2380 ---- ---- ---- ---- 226.80 -5.00 231.80 2385 ---- ---- ---- ---- 225.90 -4.90 230.80 2390 ---- ---- ---- ---- 224.90 -5.00 229.90 2395 ---- ---- ---- ---- 224.00 -4.90 228.90 2400 ---- ---- ---- ---- 223.00 -4.90 227.90 2405 ---- ---- ---- ---- 222.10 -4.90 227.00 2410 ---- ---- ---- ---- 221.20 -4.90 226.10 2415 ---- ---- ---- ---- 220.30 -4.80 225.10 2420 ---- ---- ---- ---- 219.40 -4.80 224.20 2425 ---- ---- ---- ---- 218.50 -4.80 223.30 2430 ---- ---- ---- ---- 217.60 -4.80 222.40 2435 ---- ---- ---- ---- 216.80 -4.70 221.50 2440 ---- ---- ---- ---- 215.90 -4.80 220.70 2450 ---- ---- ---- ---- 214.20 -4.70 218.90 2460 ---- ---- ---- ---- 212.60 -4.60 217.20 2470 ---- ---- ---- ---- 211.00 -4.60 215.60 2475 ---- ---- ---- ---- 210.20 -4.60 214.80 2480 ---- ---- ---- ---- 209.40 -4.60 214.00 2490 ---- ---- ---- ---- 207.80 -4.60 212.40 2500 ---- ---- ---- ---- 206.30 -4.60 210.90 2510 ---- ---- ---- ---- 204.80 -4.50 209.30 2520 ---- ---- ---- ---- 203.40 -4.50 207.90 2525 ---- ---- ---- ---- 202.70 -4.40 207.10 2530 ---- ---- ---- ---- 202.00 -4.40 206.40 2540 ---- ---- ---- ---- 200.60 -4.40 205.00 2550 ---- ---- ---- ---- 199.20 -4.40 203.60 2575 ---- ---- ---- ---- 196.00 -4.30 200.30 2600 ---- ---- ---- ---- 192.90 -4.20 197.10 2625 ---- ---- ---- ---- 190.00 -4.10 194.10 2650 ---- ---- ---- ---- 187.20 -4.10 191.30 2675 ---- ---- ---- ---- 184.60 -4.00 188.60 2700 ---- ---- ---- ---- 182.10 -3.90 186.00 2725 ---- ---- ---- ---- 179.80 -3.80 183.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 896.10 -10.20 906.30 1375 ---- ---- ---- ---- 872.90 -10.10 883.00 1400 ---- ---- ---- ---- 850.10 -9.90 860.00 1425 ---- ---- ---- ---- 827.60 -9.80 837.40 1450 ---- ---- ---- ---- 805.40 -9.70 815.10 1475 ---- ---- ---- ---- 783.50 -9.60 793.10 1500 ---- ---- ---- ---- 762.00 -9.50 771.50 1525 ---- ---- ---- ---- 740.80 -9.30 750.10 1550 ---- ---- ---- ---- 719.90 -9.20 729.10 1560 ---- ---- ---- ---- 711.60 -9.20 720.80 1570 ---- ---- ---- ---- 703.40 -9.10 712.50 1575 ---- ---- ---- ---- 699.30 -9.10 708.40 1580 ---- ---- ---- ---- 695.20 -9.10 704.30 1590 ---- ---- ---- ---- 687.00 -9.10 696.10 1600 ---- ---- ---- ---- 678.90 -9.00 687.90 1610 ---- ---- ---- ---- 670.90 -8.90 679.80 1620 ---- ---- ---- ---- 662.90 -8.90 671.80 1625 ---- ---- ---- ---- 658.90 -8.90 667.80 1630 ---- ---- ---- ---- 654.90 -8.90 663.80 1640 ---- ---- ---- ---- 647.00 -8.80 655.80 1650 ---- ---- ---- ---- 639.10 -8.80 647.90 1655 ---- ---- ---- ---- 635.20 -8.70 643.90 1660 ---- ---- ---- ---- 631.30 -8.70 640.00 1665 ---- ---- ---- ---- 627.40 -8.70 636.10 1670 ---- ---- ---- ---- 623.50 -8.70 632.20 1675 ---- ---- ---- ---- 619.60 -8.60 628.20 1680 ---- ---- ---- ---- 615.70 -8.60 624.30 1685 ---- ---- ---- ---- 611.90 -8.50 620.40 1690 ---- ---- ---- ---- 608.00 -8.60 616.60 1695 ---- ---- ---- ---- 604.10 -8.60 612.70 1700 ---- ---- ---- ---- 600.30 -8.50 608.80 1705 ---- ---- ---- ---- 596.40 -8.50 604.90 1710 ---- ---- ---- ---- 592.60 -8.50 601.10 1715 ---- ---- ---- ---- 588.80 -8.40 597.20 1720 ---- ---- ---- ---- 585.00 -8.40 593.40 1725 ---- ---- ---- ---- 581.20 -8.40 589.60 1730 ---- ---- ---- ---- 577.40 -8.30 585.70 1735 ---- ---- ---- ---- 573.60 -8.30 581.90 1740 ---- ---- ---- ---- 569.80 -8.30 578.10 1745 ---- ---- ---- ---- 566.00 -8.30 574.30 1750 ---- ---- ---- ---- 562.20 -8.30 570.50 1755 ---- ---- ---- ---- 558.40 -8.30 566.70 1760 ---- ---- ---- ---- 554.60 -8.30 562.90 1765 ---- ---- ---- ---- 550.90 -8.20 559.10 1770 ---- ---- ---- ---- 547.10 -8.20 555.30 1775 ---- ---- ---- ---- 543.40 -8.10 551.50 1780 ---- ---- ---- ---- 539.60 -8.10 547.70 1785 ---- ---- ---- ---- 535.90 -8.10 544.00 1790 ---- ---- ---- ---- 532.10 -8.10 540.20 1795 ---- ---- ---- ---- 528.40 -8.00 536.40 1800 ---- ---- ---- ---- 524.60 -8.10 532.70 1805 ---- ---- ---- ---- 520.90 -8.00 528.90 1810 ---- ---- ---- ---- 517.20 -8.00 525.20 1815 ---- ---- ---- ---- 513.50 -7.90 521.40 1820 ---- ---- ---- ---- 509.70 -8.00 517.70 1825 ---- ---- ---- ---- 506.00 -8.00 514.00 1830 ---- ---- ---- ---- 502.30 -7.90 510.20 1835 ---- ---- ---- ---- 498.70 -7.80 506.50 1840 ---- ---- ---- ---- 495.00 -7.80 502.80 1845 ---- ---- ---- ---- 491.30 -7.80 499.10 1850 ---- ---- ---- ---- 487.60 -7.80 495.40 1855 ---- ---- ---- ---- 484.00 -7.80 491.80 1860 ---- ---- ---- ---- 480.40 -7.70 488.10 1865 ---- ---- ---- ---- 476.70 -7.80 484.50 1870 ---- ---- ---- ---- 473.10 -7.70 480.80 1875 ---- ---- ---- ---- 469.50 -7.70 477.20 1880 ---- ---- ---- ---- 466.00 -7.60 473.60 1885 ---- ---- ---- ---- 462.40 -7.60 470.00 1890 ---- ---- ---- ---- 458.90 -7.60 466.50 1895 ---- ---- ---- ---- 455.30 -7.60 462.90 1900 ---- ---- ---- ---- 451.80 -7.60 459.40 1905 ---- ---- ---- ---- 448.30 -7.60 455.90 1910 ---- ---- ---- ---- 444.90 -7.50 452.40 1915 ---- ---- ---- ---- 441.40 -7.50 448.90 1920 ---- ---- ---- ---- 438.00 -7.50 445.50 1925 ---- ---- ---- ---- 434.60 -7.50 442.10 1930 ---- ---- ---- ---- 431.30 -7.40 438.70 1935 ---- ---- ---- ---- 427.90 -7.40 435.30 1940 ---- ---- ---- ---- 424.60 -7.40 432.00 1945 ---- ---- ---- ---- 421.30 -7.40 428.70 1950 ---- ---- ---- ---- 418.10 -7.30 425.40 1955 ---- ---- ---- ---- 414.90 -7.20 422.10 1960 ---- ---- ---- ---- 411.70 -7.20 418.90 1965 ---- ---- ---- ---- 408.50 -7.20 415.70 1970 ---- ---- ---- ---- 405.40 -7.20 412.60 1975 ---- ---- ---- ---- 402.30 -7.20 409.50 1980 ---- ---- ---- ---- 399.30 -7.10 406.40 1985 ---- ---- ---- ---- 396.20 -7.10 403.30 1990 ---- ---- ---- ---- 393.30 -7.00 400.30 1995 ---- ---- ---- ---- 390.30 -7.10 397.40 2000 ---- ---- ---- ---- 387.40 -7.00 394.40 2005 ---- ---- ---- ---- 384.60 -7.00 391.60 2010 ---- ---- ---- ---- 381.70 -7.00 388.70 2015 ---- ---- ---- ---- 379.00 -6.90 385.90 2020 ---- ---- ---- ---- 376.20 -6.90 383.10 2025 ---- ---- ---- ---- 373.50 -6.80 380.30 2030 ---- ---- ---- ---- 370.80 -6.80 377.60 2035 ---- ---- ---- ---- 368.10 -6.80 374.90 2040 ---- ---- ---- ---- 365.50 -6.80 372.30 2045 ---- ---- ---- ---- 362.90 -6.70 369.60 2050 ---- ---- ---- ---- 360.30 -6.70 367.00 2055 ---- ---- ---- ---- 357.70 -6.70 364.40 2060 ---- ---- ---- ---- 355.20 -6.70 361.90 2065 ---- ---- ---- ---- 352.70 -6.60 359.30 2070 ---- ---- ---- ---- 350.20 -6.60 356.80 2075 ---- ---- ---- ---- 347.70 -6.60 354.30 2080 ---- ---- ---- ---- 345.30 -6.50 351.80 2085 ---- ---- ---- ---- 342.80 -6.50 349.30 2090 ---- ---- ---- ---- 340.40 -6.50 346.90 2095 ---- ---- ---- ---- 337.90 -6.50 344.40 2100 ---- ---- ---- ---- 335.50 -6.50 342.00 2105 ---- ---- ---- ---- 333.10 -6.50 339.60 2110 ---- ---- ---- ---- 330.80 -6.40 337.20 2115 ---- ---- ---- ---- 328.40 -6.40 334.80 2120 ---- ---- ---- ---- 326.10 -6.30 332.40 2125 ---- ---- ---- ---- 323.80 -6.30 330.10 2130 ---- ---- ---- ---- 321.60 -6.20 327.80 2135 ---- ---- ---- ---- 319.30 -6.30 325.60 2140 ---- ---- ---- ---- 317.10 -6.30 323.40 2145 ---- ---- ---- ---- 315.00 -6.20 321.20 2150 ---- ---- ---- ---- 312.90 -6.10 319.00 2155 ---- ---- ---- ---- 310.80 -6.20 317.00 2160 ---- ---- ---- ---- 308.80 -6.10 314.90 2165 ---- ---- ---- ---- 306.80 -6.10 312.90 2170 ---- ---- ---- ---- 304.90 -6.00 310.90 2175 ---- ---- ---- ---- 303.00 -6.00 309.00 2180 ---- ---- ---- ---- 301.10 -6.00 307.10 2185 ---- ---- ---- ---- 299.30 -6.00 305.30 2190 ---- ---- ---- ---- 297.50 -6.00 303.50 2195 ---- ---- ---- ---- 295.80 -5.90 301.70 2200 ---- ---- ---- ---- 294.00 -5.90 299.90 2205 ---- ---- ---- ---- 292.40 -5.80 298.20 2210 ---- ---- ---- ---- 290.70 -5.80 296.50 2215 ---- ---- ---- ---- 289.10 -5.80 294.90 2220 ---- ---- ---- ---- 287.50 -5.70 293.20 2225 ---- ---- ---- ---- 285.90 -5.70 291.60 2230 ---- ---- ---- ---- 284.30 -5.80 290.10 2235 ---- ---- ---- ---- 282.80 -5.70 288.50 2240 ---- ---- ---- ---- 281.30 -5.70 287.00 2245 ---- ---- ---- ---- 279.90 -5.60 285.50 2250 ---- ---- ---- ---- 278.40 -5.60 284.00 2255 ---- ---- ---- ---- 277.00 -5.60 282.60 2260 ---- ---- ---- ---- 275.60 -5.60 281.20 2265 ---- ---- ---- ---- 274.20 -5.60 279.80 2270 ---- ---- ---- ---- 272.90 -5.50 278.40 2275 ---- ---- ---- ---- 271.60 -5.50 277.10 2280 ---- ---- ---- ---- 270.30 -5.50 275.80 2285 ---- ---- ---- ---- 269.00 -5.50 274.50 2290 ---- ---- ---- ---- 267.80 -5.40 273.20 2295 ---- ---- ---- ---- 266.50 -5.40 271.90 2300 ---- ---- ---- ---- 265.30 -5.40 270.70 2305 ---- ---- ---- ---- 264.10 -5.40 269.50 2310 ---- ---- ---- ---- 263.00 -5.30 268.30 2315 ---- ---- ---- ---- 261.80 -5.30 267.10 2320 ---- ---- ---- ---- 260.70 -5.30 266.00 2325 ---- ---- ---- ---- 259.60 -5.20 264.80 2330 ---- ---- ---- ---- 258.50 -5.20 263.70 2335 ---- ---- ---- ---- 257.40 -5.20 262.60 2340 ---- ---- ---- ---- 256.30 -5.20 261.50 2345 ---- ---- ---- ---- 255.30 -5.20 260.50 2350 ---- ---- ---- ---- 254.20 -5.20 259.40 2355 ---- ---- ---- ---- 253.20 -5.20 258.40 2360 ---- ---- ---- ---- 252.20 -5.10 257.30 2365 ---- ---- ---- ---- 251.20 -5.10 256.30 2370 ---- ---- ---- ---- 250.20 -5.10 255.30 2375 ---- ---- ---- ---- 249.30 -5.00 254.30 2380 ---- ---- ---- ---- 248.30 -5.10 253.40 2385 ---- ---- ---- ---- 247.40 -5.00 252.40 2390 ---- ---- ---- ---- 246.40 -5.10 251.50 2395 ---- ---- ---- ---- 245.50 -5.00 250.50 2400 ---- ---- ---- ---- 244.60 -5.00 249.60 2405 ---- ---- ---- ---- 243.70 -5.00 248.70 2410 ---- ---- ---- ---- 242.80 -5.00 247.80 2415 ---- ---- ---- ---- 241.90 -5.00 246.90 2420 ---- ---- ---- ---- 241.10 -4.90 246.00 2425 ---- ---- ---- ---- 240.20 -4.90 245.10 2430 ---- ---- ---- ---- 239.30 -4.90 244.20 2435 ---- ---- ---- ---- 238.50 -4.90 243.40 2440 ---- ---- ---- ---- 237.70 -4.80 242.50 2445 ---- ---- ---- ---- 236.80 -4.90 241.70 2450 ---- ---- ---- ---- 236.00 -4.80 240.80 2455 ---- ---- ---- ---- 235.20 -4.80 240.00 2460 ---- ---- ---- ---- 234.40 -4.80 239.20 2470 ---- ---- ---- ---- 232.90 -4.70 237.60 2475 ---- ---- ---- ---- 232.10 -4.70 236.80 2480 ---- ---- ---- ---- 231.30 -4.70 236.00 2490 ---- ---- ---- ---- 229.80 -4.70 234.50 2500 ---- ---- ---- ---- 228.30 -4.70 233.00 2510 ---- ---- ---- ---- 226.90 -4.60 231.50 2520 ---- ---- ---- ---- 225.50 -4.60 230.10 2525 ---- ---- ---- ---- 224.80 -4.60 229.40 2530 ---- ---- ---- ---- 224.10 -4.60 228.70 2540 ---- ---- ---- ---- 222.80 -4.50 227.30 2550 ---- ---- ---- ---- 221.50 -4.50 226.00 2575 ---- ---- ---- ---- 218.30 -4.40 222.70 2600 ---- ---- ---- ---- 215.30 -4.40 219.70 2625 ---- ---- ---- ---- 212.50 -4.30 216.80 2650 ---- ---- ---- ---- 209.90 -4.20 214.10 2675 ---- ---- ---- ---- 207.30 -4.20 211.50 2700 ---- ---- ---- ---- 205.00 -4.00 209.00 2725 ---- ---- ---- ---- 202.70 -4.00 206.70 2750 ---- ---- ---- ---- 200.60 -4.00 204.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 897.20 -9.90 907.10 1400 ---- ---- ---- ---- 874.60 -9.90 884.50 1425 ---- ---- ---- ---- 852.50 -9.60 862.10 1450 ---- ---- ---- ---- 830.60 -9.60 840.20 1475 ---- ---- ---- ---- 809.00 -9.50 818.50 1500 ---- ---- ---- ---- 787.80 -9.30 797.10 1525 ---- ---- ---- ---- 766.80 -9.30 776.10 1550 ---- ---- ---- ---- 746.20 -9.10 755.30 1570 ---- ---- ---- ---- 729.90 -9.00 738.90 1575 ---- ---- ---- ---- 725.80 -9.00 734.80 1580 ---- ---- ---- ---- 721.80 -9.00 730.80 1590 ---- ---- ---- ---- 713.80 -8.90 722.70 1600 ---- ---- ---- ---- 705.80 -8.80 714.60 1610 ---- ---- ---- ---- 697.80 -8.80 706.60 1620 ---- ---- ---- ---- 689.90 -8.80 698.70 1625 ---- ---- ---- ---- 686.00 -8.70 694.70 1630 ---- ---- ---- ---- 682.10 -8.70 690.80 1640 ---- ---- ---- ---- 674.20 -8.70 682.90 1650 ---- ---- ---- ---- 666.40 -8.70 675.10 1660 ---- ---- ---- ---- 658.70 -8.60 667.30 1670 ---- ---- ---- ---- 651.00 -8.50 659.50 1675 ---- ---- ---- ---- 647.20 -8.50 655.70 1680 ---- ---- ---- ---- 643.30 -8.50 651.80 1685 ---- ---- ---- ---- 639.50 -8.50 648.00 1690 ---- ---- ---- ---- 635.70 -8.50 644.20 1695 ---- ---- ---- ---- 631.90 -8.40 640.30 1700 ---- ---- ---- ---- 628.10 -8.40 636.50 1705 ---- ---- ---- ---- 624.30 -8.40 632.70 1710 ---- ---- ---- ---- 620.50 -8.40 628.90 1715 ---- ---- ---- ---- 616.70 -8.40 625.10 1720 ---- ---- ---- ---- 613.00 -8.30 621.30 1725 ---- ---- ---- ---- 609.20 -8.30 617.50 1730 ---- ---- ---- ---- 605.50 -8.20 613.70 1735 ---- ---- ---- ---- 601.70 -8.30 610.00 1740 ---- ---- ---- ---- 598.00 -8.20 606.20 1745 ---- ---- ---- ---- 594.20 -8.20 602.40 1750 ---- ---- ---- ---- 590.50 -8.20 598.70 1755 ---- ---- ---- ---- 586.80 -8.10 594.90 1760 ---- ---- ---- ---- 583.10 -8.10 591.20 1765 ---- ---- ---- ---- 579.30 -8.20 587.50 1770 ---- ---- ---- ---- 575.60 -8.10 583.70 1775 ---- ---- ---- ---- 571.90 -8.10 580.00 1780 ---- ---- ---- ---- 568.20 -8.10 576.30 1785 ---- ---- ---- ---- 564.50 -8.10 572.60 1790 ---- ---- ---- ---- 560.80 -8.00 568.80 1795 ---- ---- ---- ---- 557.20 -7.90 565.10 1800 ---- ---- ---- ---- 553.50 -7.90 561.40 1805 ---- ---- ---- ---- 549.80 -7.90 557.70 1810 ---- ---- ---- ---- 546.10 -7.90 554.00 1815 ---- ---- ---- ---- 542.40 -7.90 550.30 1820 ---- ---- ---- ---- 538.80 -7.80 546.60 1825 ---- ---- ---- ---- 535.10 -7.80 542.90 1830 ---- ---- ---- ---- 531.40 -7.80 539.20 1835 ---- ---- ---- ---- 527.70 -7.80 535.50 1840 ---- ---- ---- ---- 524.10 -7.80 531.90 1845 ---- ---- ---- ---- 520.40 -7.80 528.20 1850 ---- ---- ---- ---- 516.80 -7.70 524.50 1855 ---- ---- ---- ---- 513.10 -7.80 520.90 1860 ---- ---- ---- ---- 509.50 -7.70 517.20 1865 ---- ---- ---- ---- 505.90 -7.70 513.60 1870 ---- ---- ---- ---- 502.30 -7.60 509.90 1875 ---- ---- ---- ---- 498.70 -7.60 506.30 1880 ---- ---- ---- ---- 495.10 -7.60 502.70 1885 ---- ---- ---- ---- 491.50 -7.60 499.10 1890 ---- ---- ---- ---- 487.90 -7.60 495.50 1895 ---- ---- ---- ---- 484.40 -7.50 491.90 1900 ---- ---- ---- ---- 480.90 -7.50 488.40 1905 ---- ---- ---- ---- 477.30 -7.50 484.80 1910 ---- ---- ---- ---- 473.80 -7.50 481.30 1915 ---- ---- ---- ---- 470.30 -7.50 477.80 1920 ---- ---- ---- ---- 466.90 -7.40 474.30 1925 ---- ---- ---- ---- 463.40 -7.40 470.80 1930 ---- ---- ---- ---- 460.00 -7.30 467.30 1935 ---- ---- ---- ---- 456.60 -7.30 463.90 1940 ---- ---- ---- ---- 453.20 -7.30 460.50 1945 ---- ---- ---- ---- 449.80 -7.30 457.10 1950 ---- ---- ---- ---- 446.50 -7.30 453.80 1955 ---- ---- ---- ---- 443.20 -7.20 450.40 1960 ---- ---- ---- ---- 439.90 -7.20 447.10 1965 ---- ---- ---- ---- 436.70 -7.10 443.80 1970 ---- ---- ---- ---- 433.40 -7.20 440.60 1975 ---- ---- ---- ---- 430.20 -7.20 437.40 1980 ---- ---- ---- ---- 427.10 -7.10 434.20 1985 ---- ---- ---- ---- 423.90 -7.10 431.00 1990 ---- ---- ---- ---- 420.80 -7.10 427.90 1995 ---- ---- ---- ---- 417.80 -7.00 424.80 2000 ---- ---- ---- ---- 414.80 -7.00 421.80 2005 ---- ---- ---- ---- 411.80 -6.90 418.70 2010 ---- ---- ---- ---- 408.80 -7.00 415.80 2015 ---- ---- ---- ---- 405.90 -6.90 412.80 2020 ---- ---- ---- ---- 403.00 -6.90 409.90 2025 ---- ---- ---- ---- 400.20 -6.90 407.10 2030 ---- ---- ---- ---- 397.40 -6.80 404.20 2035 ---- ---- ---- ---- 394.60 -6.90 401.50 2040 ---- ---- ---- ---- 391.90 -6.80 398.70 2045 ---- ---- ---- ---- 389.20 -6.80 396.00 2050 ---- ---- ---- ---- 386.60 -6.70 393.30 2055 ---- ---- ---- ---- 384.00 -6.70 390.70 2060 ---- ---- ---- ---- 381.40 -6.70 388.10 2065 ---- ---- ---- ---- 378.80 -6.70 385.50 2070 ---- ---- ---- ---- 376.30 -6.60 382.90 2075 ---- ---- ---- ---- 373.80 -6.60 380.40 2080 ---- ---- ---- ---- 371.30 -6.50 377.80 2085 ---- ---- ---- ---- 368.80 -6.50 375.30 2090 ---- ---- ---- ---- 366.30 -6.60 372.90 2095 ---- ---- ---- ---- 363.90 -6.50 370.40 2100 ---- ---- ---- ---- 361.50 -6.50 368.00 2105 ---- ---- ---- ---- 359.10 -6.50 365.60 2110 ---- ---- ---- ---- 356.70 -6.40 363.10 2115 ---- ---- ---- ---- 354.40 -6.30 360.70 2120 ---- ---- ---- ---- 352.00 -6.40 358.40 2125 ---- ---- ---- ---- 349.60 -6.40 356.00 2130 ---- ---- ---- ---- 347.30 -6.30 353.60 2135 ---- ---- ---- ---- 345.00 -6.30 351.30 2140 ---- ---- ---- ---- 342.70 -6.30 349.00 2145 ---- ---- ---- ---- 340.50 -6.20 346.70 2150 ---- ---- ---- ---- 338.20 -6.20 344.40 2155 ---- ---- ---- ---- 336.00 -6.20 342.20 2160 ---- ---- ---- ---- 333.80 -6.20 340.00 2165 ---- ---- ---- ---- 331.70 -6.10 337.80 2170 ---- ---- ---- ---- 329.60 -6.10 335.70 2175 ---- ---- ---- ---- 327.60 -6.10 333.70 2180 ---- ---- ---- ---- 325.60 -6.00 331.60 2185 ---- ---- ---- ---- 323.60 -6.10 329.70 2190 ---- ---- ---- ---- 321.70 -6.00 327.70 2195 ---- ---- ---- ---- 319.90 -5.90 325.80 2200 ---- ---- ---- ---- 318.00 -6.00 324.00 2205 ---- ---- ---- ---- 316.20 -6.00 322.20 2210 ---- ---- ---- ---- 314.50 -5.90 320.40 2215 ---- ---- ---- ---- 312.80 -5.80 318.60 2220 ---- ---- ---- ---- 311.10 -5.80 316.90 2225 ---- ---- ---- ---- 309.40 -5.80 315.20 2230 ---- ---- ---- ---- 307.80 -5.80 313.60 2235 ---- ---- ---- ---- 306.20 -5.80 312.00 2240 ---- ---- ---- ---- 304.60 -5.80 310.40 2245 ---- ---- ---- ---- 303.10 -5.70 308.80 2250 ---- ---- ---- ---- 301.60 -5.70 307.30 2255 ---- ---- ---- ---- 300.10 -5.70 305.80 2260 ---- ---- ---- ---- 298.60 -5.70 304.30 2265 ---- ---- ---- ---- 297.20 -5.70 302.90 2270 ---- ---- ---- ---- 295.80 -5.60 301.40 2275 ---- ---- ---- ---- 294.50 -5.50 300.00 2280 ---- ---- ---- ---- 293.10 -5.60 298.70 2285 ---- ---- ---- ---- 291.80 -5.50 297.30 2290 ---- ---- ---- ---- 290.50 -5.50 296.00 2295 ---- ---- ---- ---- 289.20 -5.50 294.70 2300 ---- ---- ---- ---- 288.00 -5.40 293.40 2305 ---- ---- ---- ---- 286.70 -5.50 292.20 2310 ---- ---- ---- ---- 285.50 -5.40 290.90 2315 ---- ---- ---- ---- 284.30 -5.40 289.70 2320 ---- ---- ---- ---- 283.20 -5.40 288.60 2325 ---- ---- ---- ---- 282.00 -5.40 287.40 2330 ---- ---- ---- ---- 280.90 -5.30 286.20 2335 ---- ---- ---- ---- 279.80 -5.30 285.10 2340 ---- ---- ---- ---- 278.70 -5.30 284.00 2345 ---- ---- ---- ---- 277.60 -5.30 282.90 2350 ---- ---- ---- ---- 276.60 -5.30 281.90 2355 ---- ---- ---- ---- 275.60 -5.20 280.80 2360 ---- ---- ---- ---- 274.50 -5.30 279.80 2365 ---- ---- ---- ---- 273.50 -5.20 278.70 2370 ---- ---- ---- ---- 272.50 -5.20 277.70 2375 ---- ---- ---- ---- 271.60 -5.10 276.70 2380 ---- ---- ---- ---- 270.60 -5.20 275.80 2385 ---- ---- ---- ---- 269.70 -5.10 274.80 2390 ---- ---- ---- ---- 268.70 -5.20 273.90 2395 ---- ---- ---- ---- 267.80 -5.10 272.90 2400 ---- ---- ---- ---- 266.90 -5.10 272.00 2405 ---- ---- ---- ---- 266.00 -5.10 271.10 2410 ---- ---- ---- ---- 265.10 -5.10 270.20 2415 ---- ---- ---- ---- 264.30 -5.00 269.30 2420 ---- ---- ---- ---- 263.40 -5.00 268.40 2425 ---- ---- ---- ---- 262.60 -4.90 267.50 2430 ---- ---- ---- ---- 261.70 -5.00 266.70 2435 ---- ---- ---- ---- 260.90 -4.90 265.80 2440 ---- ---- ---- ---- 260.10 -4.90 265.00 2445 ---- ---- ---- ---- 259.20 -5.00 264.20 2450 ---- ---- ---- ---- 258.40 -4.90 263.30 2455 ---- ---- ---- ---- 257.60 -4.90 262.50 2460 ---- ---- ---- ---- 256.80 -4.90 261.70 2465 ---- ---- ---- ---- 256.10 -4.80 260.90 2470 ---- ---- ---- ---- 255.30 -4.80 260.10 2475 ---- ---- ---- ---- 254.50 -4.90 259.40 2480 ---- ---- ---- ---- 253.80 -4.80 258.60 2490 ---- ---- ---- ---- 252.30 -4.80 257.10 2500 ---- ---- ---- ---- 250.80 -4.80 255.60 2510 ---- ---- ---- ---- 249.40 -4.70 254.10 2520 ---- ---- ---- ---- 248.00 -4.70 252.70 2525 ---- ---- ---- ---- 247.40 -4.60 252.00 2530 ---- ---- ---- ---- 246.70 -4.60 251.30 2540 ---- ---- ---- ---- 245.40 -4.60 250.00 2550 ---- ---- ---- ---- 244.10 -4.60 248.70 2560 ---- ---- ---- ---- 242.80 -4.60 247.40 2570 ---- ---- ---- ---- 241.60 -4.50 246.10 2575 ---- ---- ---- ---- 241.00 -4.50 245.50 2580 ---- ---- ---- ---- 240.40 -4.50 244.90 2600 ---- ---- ---- ---- 238.00 -4.50 242.50 2625 ---- ---- ---- ---- 235.30 -4.40 239.70 2650 ---- ---- ---- ---- 232.70 -4.30 237.00 2675 ---- ---- ---- ---- 230.20 -4.30 234.50 2700 ---- ---- ---- ---- 227.90 -4.20 232.10 2725 ---- ---- ---- ---- 225.70 -4.20 229.90 2750 ---- ---- ---- ---- 223.60 -4.10 227.70 2775 ---- ---- ---- ---- 221.70 -4.10 225.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 889.00 -9.60 898.60 1425 ---- ---- ---- ---- 867.10 -9.60 876.70 1450 ---- ---- ---- ---- 845.60 -9.40 855.00 1475 ---- ---- ---- ---- 824.30 -9.30 833.60 1500 ---- ---- ---- ---- 803.40 -9.20 812.60 1525 ---- ---- ---- ---- 782.70 -9.10 791.80 1550 ---- ---- ---- ---- 762.40 -9.00 771.40 1575 ---- ---- ---- ---- 742.30 -8.90 751.20 1580 ---- ---- ---- ---- 738.30 -8.90 747.20 1590 ---- ---- ---- ---- 730.40 -8.80 739.20 1600 ---- ---- ---- ---- 722.50 -8.80 731.30 1610 ---- ---- ---- ---- 714.70 -8.70 723.40 1620 ---- ---- ---- ---- 706.90 -8.60 715.50 1625 ---- ---- ---- ---- 703.00 -8.60 711.60 1630 ---- ---- ---- ---- 699.10 -8.60 707.70 1640 ---- ---- ---- ---- 691.40 -8.60 700.00 1650 ---- ---- ---- ---- 683.70 -8.50 692.20 1660 ---- ---- ---- ---- 676.10 -8.50 684.60 1670 ---- ---- ---- ---- 668.50 -8.40 676.90 1675 ---- ---- ---- ---- 664.70 -8.40 673.10 1680 ---- ---- ---- ---- 660.90 -8.40 669.30 1685 ---- ---- ---- ---- 657.10 -8.40 665.50 1690 ---- ---- ---- ---- 653.40 -8.30 661.70 1695 ---- ---- ---- ---- 649.60 -8.30 657.90 1700 ---- ---- ---- ---- 645.90 -8.30 654.20 1705 ---- ---- ---- ---- 642.10 -8.30 650.40 1710 ---- ---- ---- ---- 638.40 -8.20 646.60 1715 ---- ---- ---- ---- 634.70 -8.20 642.90 1720 ---- ---- ---- ---- 630.90 -8.30 639.20 1725 ---- ---- ---- ---- 627.20 -8.20 635.40 1730 ---- ---- ---- ---- 623.50 -8.20 631.70 1735 ---- ---- ---- ---- 619.80 -8.20 628.00 1740 ---- ---- ---- ---- 616.10 -8.20 624.30 1745 ---- ---- ---- ---- 612.40 -8.10 620.50 1750 ---- ---- ---- ---- 608.80 -8.00 616.80 1755 ---- ---- ---- ---- 605.10 -8.00 613.10 1760 ---- ---- ---- ---- 601.40 -8.00 609.40 1765 ---- ---- ---- ---- 597.70 -8.10 605.80 1770 ---- ---- ---- ---- 594.10 -8.00 602.10 1775 ---- ---- ---- ---- 590.40 -8.00 598.40 1780 ---- ---- ---- ---- 586.80 -7.90 594.70 1785 ---- ---- ---- ---- 583.10 -7.90 591.00 1790 ---- ---- ---- ---- 579.50 -7.90 587.40 1795 ---- ---- ---- ---- 575.80 -7.90 583.70 1800 ---- ---- ---- ---- 572.20 -7.80 580.00 1805 ---- ---- ---- ---- 568.50 -7.90 576.40 1810 ---- ---- ---- ---- 564.90 -7.80 572.70 1815 ---- ---- ---- ---- 561.30 -7.80 569.10 1820 ---- ---- ---- ---- 557.60 -7.80 565.40 1825 ---- ---- ---- ---- 554.00 -7.80 561.80 1830 ---- ---- ---- ---- 550.40 -7.70 558.10 1835 ---- ---- ---- ---- 546.70 -7.80 554.50 1840 ---- ---- ---- ---- 543.10 -7.70 550.80 1845 ---- ---- ---- ---- 539.50 -7.70 547.20 1850 ---- ---- ---- ---- 535.90 -7.60 543.50 1855 ---- ---- ---- ---- 532.30 -7.60 539.90 1860 ---- ---- ---- ---- 528.70 -7.60 536.30 1865 ---- ---- ---- ---- 525.10 -7.50 532.60 1870 ---- ---- ---- ---- 521.50 -7.50 529.00 1875 ---- ---- ---- ---- 517.90 -7.50 525.40 1880 ---- ---- ---- ---- 514.30 -7.50 521.80 1885 ---- ---- ---- ---- 510.70 -7.50 518.20 1890 ---- ---- ---- ---- 507.20 -7.50 514.70 1895 ---- ---- ---- ---- 503.60 -7.50 511.10 1900 ---- ---- ---- ---- 500.10 -7.40 507.50 1905 ---- ---- ---- ---- 496.60 -7.40 504.00 1910 ---- ---- ---- ---- 493.10 -7.40 500.50 1915 ---- ---- ---- ---- 489.60 -7.40 497.00 1920 ---- ---- ---- ---- 486.10 -7.40 493.50 1925 ---- ---- ---- ---- 482.70 -7.30 490.00 1930 ---- ---- ---- ---- 479.30 -7.20 486.50 1935 ---- ---- ---- ---- 475.90 -7.20 483.10 1940 ---- ---- ---- ---- 472.50 -7.20 479.70 1945 ---- ---- ---- ---- 469.10 -7.20 476.30 1950 ---- ---- ---- ---- 465.70 -7.20 472.90 1955 ---- ---- ---- ---- 462.40 -7.20 469.60 1960 ---- ---- ---- ---- 459.10 -7.20 466.30 1965 ---- ---- ---- ---- 455.80 -7.20 463.00 1970 ---- ---- ---- ---- 452.60 -7.10 459.70 1975 ---- ---- ---- ---- 449.40 -7.00 456.40 1980 ---- ---- ---- ---- 446.20 -7.00 453.20 1985 ---- ---- ---- ---- 443.00 -7.10 450.10 1990 ---- ---- ---- ---- 439.90 -7.00 446.90 1995 ---- ---- ---- ---- 436.80 -7.00 443.80 2000 ---- ---- ---- ---- 433.80 -6.90 440.70 2005 ---- ---- ---- ---- 430.70 -7.00 437.70 2010 ---- ---- ---- ---- 427.80 -6.80 434.60 2015 ---- ---- ---- ---- 424.80 -6.90 431.70 2020 ---- ---- ---- ---- 421.90 -6.80 428.70 2025 ---- ---- ---- ---- 419.00 -6.90 425.90 2030 ---- ---- ---- ---- 416.20 -6.80 423.00 2035 ---- ---- ---- ---- 413.40 -6.80 420.20 2040 ---- ---- ---- ---- 410.70 -6.70 417.40 2045 ---- ---- ---- ---- 408.00 -6.70 414.70 2050 ---- ---- ---- ---- 405.30 -6.70 412.00 2055 ---- ---- ---- ---- 402.70 -6.60 409.30 2060 ---- ---- ---- ---- 400.00 -6.70 406.70 2065 ---- ---- ---- ---- 397.50 -6.60 404.10 2070 ---- ---- ---- ---- 394.90 -6.60 401.50 2075 ---- ---- ---- ---- 392.40 -6.60 399.00 2080 ---- ---- ---- ---- 389.90 -6.60 396.50 2085 ---- ---- ---- ---- 387.50 -6.50 394.00 2090 ---- ---- ---- ---- 385.00 -6.50 391.50 2095 ---- ---- ---- ---- 382.60 -6.50 389.10 2100 ---- ---- ---- ---- 380.20 -6.40 386.60 2105 ---- ---- ---- ---- 377.80 -6.40 384.20 2110 ---- ---- ---- ---- 375.40 -6.40 381.80 2115 ---- ---- ---- ---- 373.10 -6.40 379.50 2120 ---- ---- ---- ---- 370.80 -6.30 377.10 2125 ---- ---- ---- ---- 368.40 -6.30 374.70 2130 ---- ---- ---- ---- 366.10 -6.30 372.40 2135 ---- ---- ---- ---- 363.80 -6.30 370.10 2140 ---- ---- ---- ---- 361.50 -6.30 367.80 2145 ---- ---- ---- ---- 359.20 -6.30 365.50 2150 ---- ---- ---- ---- 357.00 -6.20 363.20 2155 ---- ---- ---- ---- 354.80 -6.10 360.90 2160 ---- ---- ---- ---- 352.60 -6.10 358.70 2165 ---- ---- ---- ---- 350.40 -6.10 356.50 2170 ---- ---- ---- ---- 348.30 -6.10 354.40 2175 ---- ---- ---- ---- 346.20 -6.10 352.30 2180 ---- ---- ---- ---- 344.20 -6.00 350.20 2185 ---- ---- ---- ---- 342.20 -6.00 348.20 2190 ---- ---- ---- ---- 340.20 -6.00 346.20 2195 ---- ---- ---- ---- 338.30 -6.00 344.30 2200 ---- ---- ---- ---- 336.50 -5.90 342.40 2205 ---- ---- ---- ---- 334.60 -5.90 340.50 2210 ---- ---- ---- ---- 332.80 -5.90 338.70 2215 ---- ---- ---- ---- 331.10 -5.90 337.00 2220 ---- ---- ---- ---- 329.40 -5.80 335.20 2225 ---- ---- ---- ---- 327.70 -5.80 333.50 2230 ---- ---- ---- ---- 326.10 -5.80 331.90 2235 ---- ---- ---- ---- 324.50 -5.80 330.30 2240 ---- ---- ---- ---- 322.90 -5.80 328.70 2245 ---- ---- ---- ---- 321.40 -5.70 327.10 2250 ---- ---- ---- ---- 319.80 -5.80 325.60 2255 ---- ---- ---- ---- 318.40 -5.60 324.00 2260 ---- ---- ---- ---- 316.90 -5.70 322.60 2265 ---- ---- ---- ---- 315.50 -5.60 321.10 2270 ---- ---- ---- ---- 314.10 -5.60 319.70 2275 ---- ---- ---- ---- 312.70 -5.60 318.30 2280 ---- ---- ---- ---- 311.30 -5.60 316.90 2285 ---- ---- ---- ---- 310.00 -5.60 315.60 2290 ---- ---- ---- ---- 308.70 -5.60 314.30 2295 ---- ---- ---- ---- 307.50 -5.50 313.00 2300 ---- ---- ---- ---- 306.20 -5.50 311.70 2305 ---- ---- ---- ---- 305.00 -5.50 310.50 2310 ---- ---- ---- ---- 303.80 -5.40 309.20 2315 ---- ---- ---- ---- 302.60 -5.40 308.00 2320 ---- ---- ---- ---- 301.50 -5.40 306.90 2325 ---- ---- ---- ---- 300.30 -5.40 305.70 2330 ---- ---- ---- ---- 299.20 -5.40 304.60 2335 ---- ---- ---- ---- 298.10 -5.40 303.50 2340 ---- ---- ---- ---- 297.00 -5.40 302.40 2345 ---- ---- ---- ---- 296.00 -5.30 301.30 2350 ---- ---- ---- ---- 295.00 -5.30 300.30 2355 ---- ---- ---- ---- 293.90 -5.30 299.20 2360 ---- ---- ---- ---- 292.90 -5.30 298.20 2365 ---- ---- ---- ---- 292.00 -5.20 297.20 2370 ---- ---- ---- ---- 291.00 -5.20 296.20 2375 ---- ---- ---- ---- 290.00 -5.20 295.20 2380 ---- ---- ---- ---- 289.10 -5.20 294.30 2385 ---- ---- ---- ---- 288.20 -5.20 293.40 2390 ---- ---- ---- ---- 287.30 -5.10 292.40 2395 ---- ---- ---- ---- 286.40 -5.10 291.50 2400 ---- ---- ---- ---- 285.50 -5.10 290.60 2405 ---- ---- ---- ---- 284.60 -5.10 289.70 2410 ---- ---- ---- ---- 283.80 -5.10 288.90 2415 ---- ---- ---- ---- 282.90 -5.10 288.00 2420 ---- ---- ---- ---- 282.10 -5.00 287.10 2425 ---- ---- ---- ---- 281.30 -5.00 286.30 2430 ---- ---- ---- ---- 280.40 -5.10 285.50 2435 ---- ---- ---- ---- 279.60 -5.00 284.60 2440 ---- ---- ---- ---- 278.80 -5.00 283.80 2445 ---- ---- ---- ---- 278.00 -5.00 283.00 2450 ---- ---- ---- ---- 277.30 -4.90 282.20 2455 ---- ---- ---- ---- 276.50 -4.90 281.40 2460 ---- ---- ---- ---- 275.70 -4.90 280.60 2465 ---- ---- ---- ---- 275.00 -4.90 279.90 2470 ---- ---- ---- ---- 274.20 -4.90 279.10 2475 ---- ---- ---- ---- 273.50 -4.90 278.40 2480 ---- ---- ---- ---- 272.80 -4.80 277.60 2485 ---- ---- ---- ---- 272.00 -4.90 276.90 2490 ---- ---- ---- ---- 271.30 -4.90 276.20 2500 ---- ---- ---- ---- 269.90 -4.80 274.70 2510 ---- ---- ---- ---- 268.60 -4.70 273.30 2520 ---- ---- ---- ---- 267.20 -4.80 272.00 2525 ---- ---- ---- ---- 266.60 -4.70 271.30 2530 ---- ---- ---- ---- 265.90 -4.70 270.60 2540 ---- ---- ---- ---- 264.60 -4.70 269.30 2550 ---- ---- ---- ---- 263.40 -4.60 268.00 2560 ---- ---- ---- ---- 262.20 -4.60 266.80 2570 ---- ---- ---- ---- 261.00 -4.60 265.60 2575 ---- ---- ---- ---- 260.40 -4.60 265.00 2580 ---- ---- ---- ---- 259.80 -4.60 264.40 2590 ---- ---- ---- ---- 258.70 -4.50 263.20 2600 ---- ---- ---- ---- 257.50 -4.60 262.10 2625 ---- ---- ---- ---- 254.90 -4.50 259.40 2650 ---- ---- ---- ---- 252.40 -4.40 256.80 2675 ---- ---- ---- ---- 250.00 -4.40 254.40 2700 ---- ---- ---- ---- 247.80 -4.30 252.10 2725 ---- ---- ---- ---- 245.70 -4.20 249.90 2750 ---- ---- ---- ---- 243.70 -4.20 247.90 2775 ---- ---- ---- ---- 241.90 -4.20 246.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 727.90 -8.60 736.50 1650 ---- ---- ---- ---- 708.30 -8.40 716.70 1675 ---- ---- ---- ---- 688.80 -8.30 697.10 1700 ---- ---- ---- ---- 669.50 -8.30 677.80 1725 ---- ---- ---- ---- 650.50 -8.10 658.60 1750 ---- ---- ---- ---- 631.60 -8.00 639.60 1775 ---- ---- ---- ---- 612.90 -7.90 620.80 1800 ---- ---- ---- ---- 594.40 -7.80 602.20 1820 ---- ---- ---- ---- 579.80 -7.70 587.50 1825 ---- ---- ---- ---- 576.10 -7.80 583.90 1830 ---- ---- ---- ---- 572.50 -7.70 580.20 1840 ---- ---- ---- ---- 565.30 -7.60 572.90 1850 ---- ---- ---- ---- 558.10 -7.60 565.70 1860 ---- ---- ---- ---- 550.90 -7.60 558.50 1870 ---- ---- ---- ---- 543.80 -7.50 551.30 1875 ---- ---- ---- ---- 540.30 -7.50 547.80 1880 ---- ---- ---- ---- 536.80 -7.40 544.20 1890 ---- ---- ---- ---- 529.80 -7.40 537.20 1900 ---- ---- ---- ---- 522.80 -7.40 530.20 1910 ---- ---- ---- ---- 515.90 -7.40 523.30 1915 ---- ---- ---- ---- 512.50 -7.30 519.80 1920 ---- ---- ---- ---- 509.10 -7.30 516.40 1925 ---- ---- ---- ---- 505.70 -7.30 513.00 1930 ---- ---- ---- ---- 502.40 -7.20 509.60 1935 ---- ---- ---- ---- 499.00 -7.20 506.20 1940 ---- ---- ---- ---- 495.70 -7.20 502.90 1945 ---- ---- ---- ---- 492.40 -7.20 499.60 1950 ---- ---- ---- ---- 489.10 -7.20 496.30 1955 ---- ---- ---- ---- 485.80 -7.20 493.00 1960 ---- ---- ---- ---- 482.60 -7.10 489.70 1965 ---- ---- ---- ---- 479.40 -7.10 486.50 1970 ---- ---- ---- ---- 476.20 -7.00 483.20 1975 ---- ---- ---- ---- 473.00 -7.00 480.00 1980 ---- ---- ---- ---- 469.90 -7.00 476.90 1985 ---- ---- ---- ---- 466.70 -7.00 473.70 1990 ---- ---- ---- ---- 463.60 -7.00 470.60 1995 ---- ---- ---- ---- 460.60 -6.90 467.50 2000 ---- ---- ---- ---- 457.50 -7.00 464.50 2005 ---- ---- ---- ---- 454.50 -6.90 461.40 2010 ---- ---- ---- ---- 451.50 -6.90 458.40 2015 ---- ---- ---- ---- 448.60 -6.80 455.40 2020 ---- ---- ---- ---- 445.60 -6.90 452.50 2025 ---- ---- ---- ---- 442.70 -6.90 449.60 2030 ---- ---- ---- ---- 439.90 -6.80 446.70 2035 ---- ---- ---- ---- 437.00 -6.80 443.80 2040 ---- ---- ---- ---- 434.20 -6.80 441.00 2045 ---- ---- ---- ---- 431.50 -6.70 438.20 2050 ---- ---- ---- ---- 428.70 -6.70 435.40 2055 ---- ---- ---- ---- 426.00 -6.70 432.70 2060 ---- ---- ---- ---- 423.40 -6.60 430.00 2065 ---- ---- ---- ---- 420.70 -6.70 427.40 2070 ---- ---- ---- ---- 418.10 -6.60 424.70 2075 ---- ---- ---- ---- 415.60 -6.50 422.10 2080 ---- ---- ---- ---- 413.00 -6.60 419.60 2085 ---- ---- ---- ---- 410.50 -6.50 417.00 2090 ---- ---- ---- ---- 408.00 -6.50 414.50 2095 ---- ---- ---- ---- 405.50 -6.50 412.00 2100 ---- ---- ---- ---- 403.10 -6.40 409.50 2105 ---- ---- ---- ---- 400.60 -6.50 407.10 2110 ---- ---- ---- ---- 398.20 -6.40 404.60 2115 ---- ---- ---- ---- 395.80 -6.40 402.20 2120 ---- ---- ---- ---- 393.50 -6.30 399.80 2125 ---- ---- ---- ---- 391.10 -6.40 397.50 2130 ---- ---- ---- ---- 388.80 -6.30 395.10 2135 ---- ---- ---- ---- 386.50 -6.30 392.80 2140 ---- ---- ---- ---- 384.20 -6.20 390.40 2145 ---- ---- ---- ---- 381.90 -6.20 388.10 2150 ---- ---- ---- ---- 379.60 -6.20 385.80 2155 ---- ---- ---- ---- 377.30 -6.20 383.50 2160 ---- ---- ---- ---- 375.10 -6.20 381.30 2165 ---- ---- ---- ---- 372.90 -6.10 379.00 2170 ---- ---- ---- ---- 370.70 -6.10 376.80 2175 ---- ---- ---- ---- 368.50 -6.10 374.60 2180 ---- ---- ---- ---- 366.30 -6.10 372.40 2185 ---- ---- ---- ---- 364.20 -6.10 370.30 2190 ---- ---- ---- ---- 362.20 -6.00 368.20 2195 ---- ---- ---- ---- 360.10 -6.00 366.10 2200 ---- ---- ---- ---- 358.10 -6.00 364.10 2205 ---- ---- ---- ---- 356.20 -5.90 362.10 2210 ---- ---- ---- ---- 354.30 -5.90 360.20 2215 ---- ---- ---- ---- 352.40 -5.90 358.30 2220 ---- ---- ---- ---- 350.60 -5.90 356.50 2225 ---- ---- ---- ---- 348.80 -5.90 354.70 2230 ---- ---- ---- ---- 347.10 -5.90 353.00 2235 ---- ---- ---- ---- 345.40 -5.80 351.20 2240 ---- ---- ---- ---- 343.80 -5.80 349.60 2245 ---- ---- ---- ---- 342.10 -5.80 347.90 2250 ---- ---- ---- ---- 340.60 -5.70 346.30 2255 ---- ---- ---- ---- 339.00 -5.70 344.70 2260 ---- ---- ---- ---- 337.50 -5.70 343.20 2265 ---- ---- ---- ---- 336.00 -5.70 341.70 2270 ---- ---- ---- ---- 334.50 -5.70 340.20 2275 ---- ---- ---- ---- 333.10 -5.60 338.70 2280 ---- ---- ---- ---- 331.70 -5.60 337.30 2285 ---- ---- ---- ---- 330.30 -5.60 335.90 2290 ---- ---- ---- ---- 329.00 -5.50 334.50 2295 ---- ---- ---- ---- 327.60 -5.60 333.20 2300 ---- ---- ---- ---- 326.30 -5.60 331.90 2305 ---- ---- ---- ---- 325.10 -5.50 330.60 2310 ---- ---- ---- ---- 323.80 -5.50 329.30 2315 ---- ---- ---- ---- 322.60 -5.50 328.10 2320 ---- ---- ---- ---- 321.40 -5.50 326.90 2325 ---- ---- ---- ---- 320.20 -5.50 325.70 2330 ---- ---- ---- ---- 319.10 -5.40 324.50 2335 ---- ---- ---- ---- 318.00 -5.40 323.40 2340 ---- ---- ---- ---- 316.90 -5.40 322.30 2345 ---- ---- ---- ---- 315.80 -5.40 321.20 2350 ---- ---- ---- ---- 314.80 -5.30 320.10 2355 ---- ---- ---- ---- 313.70 -5.40 319.10 2360 ---- ---- ---- ---- 312.70 -5.30 318.00 2365 ---- ---- ---- ---- 311.70 -5.30 317.00 2370 ---- ---- ---- ---- 310.70 -5.30 316.00 2375 ---- ---- ---- ---- 309.80 -5.30 315.10 2380 ---- ---- ---- ---- 308.90 -5.20 314.10 2385 ---- ---- ---- ---- 308.00 -5.20 313.20 2390 ---- ---- ---- ---- 307.10 -5.20 312.30 2395 ---- ---- ---- ---- 306.20 -5.20 311.40 2400 ---- ---- ---- ---- 305.30 -5.20 310.50 2405 ---- ---- ---- ---- 304.50 -5.10 309.60 2410 ---- ---- ---- ---- 303.70 -5.10 308.80 2415 ---- ---- ---- ---- 302.80 -5.20 308.00 2420 ---- ---- ---- ---- 302.00 -5.20 307.20 2425 ---- ---- ---- ---- 301.30 -5.10 306.40 2430 ---- ---- ---- ---- 300.50 -5.10 305.60 2435 ---- ---- ---- ---- 299.80 -5.00 304.80 2440 ---- ---- ---- ---- 299.00 -5.10 304.10 2445 ---- ---- ---- ---- 298.30 -5.00 303.30 2450 ---- ---- ---- ---- 297.60 -5.00 302.60 2455 ---- ---- ---- ---- 296.90 -5.00 301.90 2460 ---- ---- ---- ---- 296.20 -5.00 301.20 2465 ---- ---- ---- ---- 295.50 -5.00 300.50 2470 ---- ---- ---- ---- 294.80 -5.00 299.80 2475 ---- ---- ---- ---- 294.20 -4.90 299.10 2480 ---- ---- ---- ---- 293.50 -5.00 298.50 2485 ---- ---- ---- ---- 292.90 -4.90 297.80 2490 ---- ---- ---- ---- 292.30 -4.90 297.20 2495 ---- ---- ---- ---- 291.60 -4.90 296.50 2500 ---- ---- ---- ---- 291.00 -4.90 295.90 2505 ---- ---- ---- ---- 290.40 -4.90 295.30 2510 ---- ---- ---- ---- 289.80 -4.90 294.70 2520 ---- ---- ---- ---- 288.60 -4.90 293.50 2525 ---- ---- ---- ---- 288.10 -4.80 292.90 2530 ---- ---- ---- ---- 287.50 -4.80 292.30 2540 ---- ---- ---- ---- 286.40 -4.80 291.20 2550 ---- ---- ---- ---- 285.30 -4.70 290.00 2560 ---- ---- ---- ---- 284.20 -4.80 289.00 2570 ---- ---- ---- ---- 283.20 -4.70 287.90 2575 ---- ---- ---- ---- 282.70 -4.70 287.40 2580 ---- ---- ---- ---- 282.20 -4.70 286.90 2590 ---- ---- ---- ---- 281.20 -4.70 285.90 2600 ---- ---- ---- ---- 280.30 -4.60 284.90 2610 ---- ---- ---- ---- 279.40 -4.60 284.00 2625 ---- ---- ---- ---- 278.00 -4.60 282.60 2650 ---- ---- ---- ---- 275.90 -4.60 280.50 2675 ---- ---- ---- ---- 274.00 -4.50 278.50 2700 ---- ---- ---- ---- 272.20 -4.40 276.60 2725 ---- ---- ---- ---- 270.50 -4.40 274.90 2750 ---- ---- ---- ---- 268.90 -4.40 273.30 2775 ---- ---- ---- ---- 267.50 -4.30 271.80 2800 ---- ---- ---- ---- 266.20 -4.30 270.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23889 28872 520200 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 999 3012 1475 ---- ---- ---- ---- .10 UNCH .10 80 1480 ---- ---- ---- ---- .10 UNCH .10 17 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 124 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 15 2484 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 ---- ---- ---- ---- .10 UNCH .10 171 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 38 1525 ---- ---- ---- ---- .10 UNCH .10 115 1530 ---- ---- ---- ---- .10 UNCH .10 21 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 21 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 15 150 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 15 249 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH 142 .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 UNCH .10 65 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 ---- ---- ---- ---- .10 -.10 .20 1 3178 1655 ---- ---- ---- ---- .10 -.10 .20 14 130 1660 ---- ---- ---- ---- .10 -.10 37 .20 89 1665 ---- ---- ---- ---- .10 -.10 .20 136 1670 ---- ---- ---- ---- .10 -.10 .20 240 1675 ---- ---- ---- ---- .10 -.10 .20 2 155 1680 ---- ---- ---- ---- .10 -.10 .20 1 179 1685 ---- ---- ---- ---- .10 -.10 .20 168 1690 ---- ---- ---- ---- .10 -.10 .20 5 89 1695 ---- ---- ---- ---- .10 -.10 59 .20 64 1700 ---- ---- .20A .20A .10 -.20 1 .30 5182 1705 ---- ---- .20A .20A .20 -.10 .30 60 1710 ---- ---- .20A .20A .20 -.10 3 .30 200 1715 ---- ---- .20A .20A .20 -.10 .30 412 1720 ---- ---- .20A .20A .20 -.10 .30 1 95 1725 ---- ---- .20A .20A .20 -.10 9 .30 321 1730 ---- ---- .20A .20A .20 -.10 .30 82 1735 ---- ---- .20A .20A .20 -.10 .30 288 1740 ---- ---- .20A .20A .20 -.10 .30 2 256 1745 ---- ---- .20A .20A .20 -.10 .30 131 1750 ---- ---- .20A .20A .20 -.10 1 .30 5 4304 1755 ---- ---- .20A .20A .20 -.10 .30 69 1760 ---- ---- ---- ---- .20 -.10 .30 291 1765 ---- ---- ---- ---- .20 -.10 .30 159 1770 ---- ---- ---- ---- .20 -.10 14 .30 109 1775 .30 .30 .20 .20 .20 -.20 25 .40 3 2242 1780 .30 .30 .30 .30 .20 -.20 2 .40 817 1785 ---- ---- .30A .30A .20 -.20 .40 1 332 1790 .30 .30 .30 .30 .20 -.20 2 .40 1002 1795 ---- ---- .40A .40A .30 -.20 1 .50 171 1800 .40 .40 .30 .40B .30 -.20 254 .50 24 8805 1805 ---- ---- .40A .40A .30 -.30 .60 26 145 1810 ---- ---- .40A .40A .30 -.30 2 .60 22 157 1815 ---- ---- .50A .50A .40 -.30 .70 279 1820 ---- ---- .50A .50A .40 -.30 1 .70 2 415 1825 .70 .70 .50 .50 .50 -.30 67 .80 161 1799 1830 .60 .60 .50A .50A .50 -.40 124 .90 16 1107 1835 ---- ---- .60A .60A .60 -.40 1 1.00 6 523 1840 .70 .80 .70 .80 .60 -.50 17 1.10 106 497 1845 ---- ---- .70A .70A .70 -.50 1 1.20 1 118 1850 1.30 1.30 .80 1.00 .80 -.50 75 1.30 475 4527 1855 1.00 1.00 .90A .90A .90 -.60 36 1.50 112 345 1860 .80 .80 .80 1.30B 1.10 -.60 23 1.70 5 1011 1865 1.10 1.20 1.10 1.10A 1.30 -.50 5 1.80 3 141 1870 1.20 1.50 1.20 1.70B 1.50 -.50 11 2.00 3 1899 1875 1.90 1.90 1.50A 2.00B 1.70 -.60 28 2.30 20 1497 1880 2.20 2.20 1.70 2.20B 2.00 -.60 9 2.60 24 1010 1885 2.40 2.40 1.90A 2.60B 2.30 -.60 4 2.90 46 451 1890 2.70 2.90 2.20 3.00B 2.70 -.60 89 3.30 17 1638 1895 3.10 3.40 2.50A 3.50B 3.10 -.60 7 3.70 13 228 1900 4.10 4.10 2.80 4.00 3.60 -.60 942 4.20 2324 3740 1905 ---- ---- 3.30A 3.30A 4.20 -.50 5 4.70 42 597 1910 4.00 5.40B 3.80A 5.40B 4.90 -.50 321 5.40 47 523 1915 5.10 6.00 4.30A 6.00B 5.70 -.40 18 6.10 9 526 1920 6.70 7.00B 5.00 6.70A 6.60 -.30 118 6.90 276 762 1925 7.50 8.10B 5.60A 8.00 7.60 -.10 473 7.70 190 748 1930 8.20 9.20B 6.50A 9.20B 8.70 UNCH 40 8.70 28 924 1935 8.30 10.50B 7.40A 10.50B 9.90 +.10 16 9.80 103 324 1940 11.20 11.90B 8.40A 11.90B 11.20 +.20 171 11.00 45 868 1945 12.50 13.40B 9.60A 10.20A 12.70 +.40 5 12.30 16 211 1950 13.50 15.30 10.90A 14.70 14.40 +.60 169 13.80 265 1932 1955 15.60 17.00B 12.20A 12.90A 16.20 +.90 9 15.30 24 141 1960 17.30 19.20 13.70A 17.60A 18.20 +1.20 130 17.00 33 503 1965 18.50 21.10B 15.30A 20.20A 20.30 +1.40 32 18.90 39 396 1970 20.50 23.30B 17.10A 23.30B 22.50 +1.70 86 20.80 134 424 1975 23.00 25.80B 19.00A 24.60A 24.90 +2.00 78 22.90 171 549 1980 22.40 28.30B 21.00A 27.20A 27.50 +2.40 258 25.10 155 296 1985 25.60 31.00B 23.20A 29.80A 30.20 +2.70 58 27.50 114 180 1990 28.60 33.80B 25.50A 32.80A 33.00 +3.00 84 30.00 411 1149 1995 30.50 36.70B 28.00A 30.90A 35.90 +3.30 122 32.60 65 170 2000 33.70 39.80B 30.50 39.80B 38.90 +3.60 46 35.30 321 1325 2005 40.10 43.00B 33.20A 35.90A 42.10 +3.90 2 38.20 2 101 2010 39.50 46.30B 36.00A 38.80A 45.40 +4.30 5 41.10 571 2015 ---- 49.70B 39.00A 49.70B 48.80 +4.60 44.20 1 49 2020 43.70 53.20B 42.00A 53.20B 52.20 +4.80 1 47.40 61 2025 ---- 56.90B 45.10A 56.90B 55.80 +5.20 50.60 56 2030 ---- 60.60B 48.40A 60.60B 59.50 +5.50 54.00 5 2035 56.90 64.40B 51.80A 64.40B 63.30 +5.80 1 57.50 14 2040 ---- 68.30B 55.20A 68.30B 67.20 +6.20 61.00 3 14 2045 ---- 72.30B 58.80A 72.30B 71.10 +6.40 64.70 5 3 2050 ---- 76.30B 62.40A 76.30B 75.10 +6.70 68.40 86 2055 ---- 80.40B 66.20A 80.40B 79.20 +6.90 72.30 13 2060 ---- 84.60B 70.00A 84.60B 83.40 +7.20 76.20 8 2065 ---- 88.90B 73.90A 88.90B 87.60 +7.40 80.20 9 2070 ---- 93.20B 77.90A 93.20B 91.90 +7.70 84.20 7 2075 ---- 97.60B 82.00A 97.60B 96.30 +7.90 88.40 4 2080 ---- 102.10B 86.10A 102.10B 100.70 +8.10 92.60 6 2085 ---- 106.50B 90.30A 106.50B 105.10 +8.30 96.80 1 2090 ---- 111.10B 94.50A 111.10B 109.60 +8.50 101.10 4 2095 ---- 115.60B 98.90A 115.60B 114.20 +8.70 105.50 2 2100 ---- 120.20B 103.20A 120.20B 118.70 +8.80 109.90 7 2105 ---- 124.90B 107.60A 124.90B 123.40 +9.00 114.40 5 2110 ---- 129.50B 112.00A 129.50B 128.00 +9.20 118.80 2 2115 ---- 133.20B 116.50A 133.20B 132.70 +9.30 123.40 6 2120 ---- 137.90B 121.10A 137.90B 137.40 +9.50 127.90 1 2125 ---- 143.70B 125.60A 143.70B 142.10 +9.60 132.50 2 2130 ---- 147.40B 130.20A 147.20B 146.80 +9.60 137.20 4 2135 ---- 152.20B 134.90A 151.80B 151.60 +9.80 141.80 1 2140 ---- 157.00B 139.50A 156.90B 156.40 +9.90 146.50 1 2145 ---- 161.80B 145.80A 161.30B 161.20 +10.00 151.20 2150 ---- 167.70B 148.90A 167.70B 166.00 +10.10 155.90 2 2155 ---- 171.40B 155.40A 170.80B 170.80 +10.10 160.70 1 2160 ---- 176.80B 160.20A 176.80B 175.70 +10.30 165.40 2165 ---- 181.70B 165.00A 181.60B 180.50 +10.30 170.20 2170 ---- 186.00B 169.80A 186.00B 185.40 +10.40 175.00 1 2175 ---- 192.00B 172.70A 192.00B 190.30 +10.50 179.80 2180 ---- 196.30B 179.50A 196.30B 195.20 +10.60 184.60 2185 ---- 201.20B 184.30A 201.20B 200.10 +10.60 189.50 2190 ---- 206.10B 189.10A 206.10B 205.00 +10.70 194.30 2195 ---- 211.00B 194.00A 211.00B 209.90 +10.70 199.20 2200 ---- 216.50B 196.90A 216.50B 214.80 +10.70 204.10 2 1 2205 ---- 220.90B 203.70A 220.80B 219.70 +10.80 208.90 2210 ---- 225.80B 208.60A 225.80B 224.60 +10.80 213.80 2215 ---- 230.70B 213.50A 230.70B 229.60 +10.90 218.70 2220 ---- 235.70B 218.40A 235.60B 234.50 +10.90 223.60 2225 ---- 241.20B 221.40A 241.20B 239.50 +11.00 228.50 2230 ---- 245.60B 228.20A 245.50B 244.40 +11.00 233.40 2235 ---- 250.50B 233.20A 250.50B 249.40 +11.00 238.40 2240 ---- 255.50B 238.10A 255.40B 254.30 +11.00 243.30 2245 ---- 260.40B 243.00A 260.40B 259.30 +11.10 248.20 2250 ---- 266.00B 246.00A 266.00B 264.20 +11.10 253.10 2255 ---- 270.30B 252.90A 270.30B 269.20 +11.10 258.10 2260 ---- 275.30B 257.80A 275.30B 274.10 +11.10 263.00 2265 ---- 280.30B 262.80A 280.20B 279.10 +11.10 268.00 2270 ---- 285.20B 267.70A 285.20B 284.10 +11.20 272.90 2275 ---- 290.80B 270.70A 290.80B 289.10 +11.20 277.90 2280 ---- 295.20B 277.60A 295.20B 294.00 +11.20 282.80 2290 ---- 305.10B 287.50A 305.10B 304.00 +11.30 292.70 2300 ---- 315.70B 295.50A 315.70B 314.00 +11.30 302.70 2310 ---- 325.00B 307.50A 325.00B 323.90 +11.30 312.60 2320 ---- 334.90B 317.40A 334.60B 333.90 +11.40 322.50 2325 ---- 340.60B 320.30A 340.60B 338.90 +11.40 327.50 2330 ---- 344.90B 327.40A 344.60B 343.90 +11.40 332.50 2340 ---- 354.80B 337.30A 354.50B 353.90 +11.40 342.50 2350 ---- 365.50B 345.20A 365.50B 363.80 +11.40 352.40 2360 ---- 374.80B 357.50A 374.50B 373.80 +11.40 362.40 2370 ---- 384.80B 367.30A 384.50B 383.80 +11.40 372.40 2375 ---- 389.80B 370.10A 389.50B 388.80 +11.40 377.40 2400 ---- 414.80B 395.10A 414.50B 413.80 +11.50 402.30 2425 ---- 439.70B 422.40A 439.40B 438.80 +11.50 427.30 2450 ---- 464.70B 447.10A 464.40B 463.80 +11.50 452.30 2475 ---- 489.70B 472.20A 489.40B 488.80 +11.50 477.30 2500 ---- 514.70B 497.20A 514.40B 513.80 +11.50 502.30 2525 ---- 539.70B 522.00A 539.40B 538.80 +11.50 527.30 2550 ---- 564.70B 547.30A 564.40B 563.80 +11.50 552.30 2600 ---- 614.70B 597.10A 614.40B 613.80 +11.50 602.30 2750 ---- 764.70B 747.00A 764.40B 763.80 +11.50 752.30 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 .10 .10 .10 .10 .10 UNCH 2 .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 2 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 462 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 4 1440 ---- ---- ---- ---- .10 -.10 .20 10 1445 ---- ---- ---- ---- .10 -.10 .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 ---- ---- .20A .20A .20 -.10 .30 196 1500 ---- ---- .20A .20A .20 -.10 .30 561 1505 ---- ---- .20A .20A .20 -.10 .30 4 1510 ---- ---- .20A .20A .20 -.10 .30 20 1515 ---- ---- ---- ---- .20 -.10 .30 130 1520 ---- ---- ---- ---- .20 -.10 .30 4 1525 ---- ---- ---- ---- .20 -.10 .30 117 1530 ---- ---- ---- ---- .20 -.10 .30 103 1535 ---- ---- ---- ---- .20 -.10 .30 290 1540 ---- ---- ---- ---- .20 -.10 .30 261 1545 ---- ---- ---- ---- .20 -.10 .30 40 1550 ---- ---- ---- ---- .20 -.10 .30 1235 1555 ---- ---- ---- ---- .20 -.10 .30 106 1560 ---- ---- .30A .30A .20 -.20 .40 213 1565 ---- ---- .30A .30A .30 -.10 .40 82 1570 ---- ---- .30A .30A .30 -.10 .40 55 1575 ---- ---- .30A .30A .30 -.10 .40 390 1580 ---- ---- .30A .30A .30 -.10 .40 75 1585 ---- ---- .30A .30A .30 -.10 .40 85 1590 ---- ---- ---- ---- .30 -.10 .40 1000 1595 ---- ---- ---- ---- .30 -.10 .40 32 1600 ---- ---- ---- ---- .30 -.10 1 .40 100 1991 1605 ---- ---- ---- ---- .30 -.10 .40 38 1610 ---- ---- .30A .30A .30 -.10 .40 36 1615 ---- ---- ---- ---- .30 -.10 .40 61 1620 ---- ---- ---- ---- .30 -.10 .40 1052 1625 ---- ---- .40A .40A .30 -.20 .50 222 1630 ---- ---- .40A .40A .30 -.20 .50 117 1635 ---- ---- .40A .40A .30 -.20 .50 5 80 1640 ---- ---- .40A .40A .40 -.10 .50 492 1645 .50 .50 .40 .40 .40 -.10 6 .50 39 1650 ---- ---- .40A .40A .40 -.10 .50 11 974 1655 ---- ---- ---- ---- .40 -.10 .50 81 1660 ---- ---- ---- ---- .40 -.10 .50 114 1665 .60 .60 .40 .40 .40 -.20 3 .60 71 1670 ---- ---- .50A .50A .40 -.20 .60 150 1675 ---- ---- .50A .50A .40 -.20 .60 1 659 1680 ---- ---- .50A .50A .50 -.10 .60 4 2077 1685 ---- ---- .60A .60A .50 -.20 .70 1 239 1690 ---- ---- .60A .60A .50 -.20 .70 3 177 1695 ---- ---- .60A .60A .50 -.20 .70 151 1700 .60 .60 .60 .60 .50 -.30 15 .80 52 2432 1705 .70 .70 .60A .60A .60 -.20 2 .80 104 1710 .70 .70 .70 .70 .60 -.20 1 .80 5 1067 1715 .70 .70 .70 .70 .60 -.30 2 .90 1 166 1720 ---- ---- .70A .70A .70 -.20 .90 3 229 1725 .80 .80 .80 .80 .70 -.30 22 1.00 11 1886 1730 .90 .90 .80A .80A .80 -.30 1 1.10 5 153 1735 ---- ---- .90A .90A .80 -.30 1.10 12 95 1740 1.00 1.00 .90A .90A .90 -.30 1 1.20 9 93 1745 .90 .90 .90 1.00B 1.00 -.30 2 1.30 3 67 1750 1.20 1.20 .90 1.00 1.00 -.40 106 1.40 20 4961 1755 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2 159 1760 1.30 1.30 1.20A 1.20A 1.20 -.30 2 1.50 19 463 1765 1.40 1.40 1.30A 1.30A 1.30 -.40 4 1.70 4 233 1770 1.50 1.50 1.40A 1.40A 1.40 -.40 2 1.80 3 252 1775 1.40 1.60 1.40 1.50A 1.50 -.40 8 1.90 7 886 1780 1.50 1.50 1.50 1.70B 1.70 -.40 4 2.10 2 423 1785 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 4 144 1790 ---- ---- 1.90A 1.90A 2.00 -.40 2.40 9 507 1795 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 1 113 1800 2.80 2.80 2.00 2.50 2.30 -.50 327 2.80 18 5359 1805 ---- ---- 2.30A 2.30A 2.50 -.50 2 3.00 1 185 1810 2.80 3.10 2.50 2.90B 2.80 -.40 17 3.20 18 563 1815 2.80 2.80 2.80 3.10B 3.00 -.50 11 3.50 4 381 1820 3.30 3.40 3.00A 3.00A 3.30 -.50 4 3.80 393 901 1825 3.70 3.70 3.30A 3.30A 3.70 -.40 8 4.10 24 7609 1830 3.70 3.90 3.60A 4.10B 4.00 -.50 8 4.50 6 1045 1835 ---- ---- 3.90A 3.90A 4.40 -.40 2 4.80 13 376 1840 4.20 5.20 4.00 5.20 4.80 -.40 654 5.20 7 1209 1845 ---- ---- 4.60A 4.60A 5.30 -.40 1 5.70 1 193 1850 5.80 6.00 5.00A 5.90 5.80 -.40 39 6.20 97 5960 1855 5.80 5.80 5.50A 6.50B 6.30 -.40 2 6.70 6 197 1860 7.10 7.10 5.90A 7.10 6.90 -.40 7 7.30 35 1183 1865 7.30 7.30 6.50A 7.80B 7.60 -.30 21 7.90 4 169 1870 ---- 8.60B 7.10A 7.10A 8.30 -.20 7 8.50 34 1004 1875 9.20 9.40 7.70A 9.20A 9.10 -.10 22 9.20 50 1131 1880 9.10 10.20B 8.40A 10.20B 9.90 -.10 28 10.00 773 836 1885 9.70 11.20B 9.10A 11.20B 10.80 UNCH 24 10.80 11 132 1890 ---- 12.20B 9.90A 12.20B 11.80 +.10 190 11.70 337 581 1895 11.50 13.30B 10.80A 13.30B 12.90 +.20 2 12.70 6 61 1900 13.60 14.40 11.70A 14.40 14.10 +.40 283 13.70 1954 3191 1905 ---- 15.70B 12.80A 15.70B 15.30 +.40 14.90 7 228 1910 15.50 17.10B 13.90A 17.10B 16.70 +.60 8 16.10 27 783 1915 ---- 18.50B 15.00A 15.00A 18.10 +.70 1 17.40 4 157 1920 17.90 20.10B 16.30A 17.20A 19.60 +.80 9 18.80 8 641 1925 19.00 21.70B 17.60A 21.40B 21.20 +1.00 54 20.20 426 1029 1930 22.00 23.50B 19.10A 20.10A 23.00 +1.20 30 21.80 391 999 1935 ---- 25.30B 20.60A 20.60A 24.80 +1.40 23.40 3 265 1940 23.60 27.20B 22.20A 27.20B 26.70 +1.60 16 25.10 162 299 1945 25.50 29.20B 23.80A 29.20B 28.70 +1.90 6 26.80 6 60 1950 29.00 31.40B 25.50 30.10A 30.80 +2.10 110 28.70 757 2668 1955 29.40 33.60B 27.50A 33.60B 33.00 +2.30 8 30.70 2 139 1960 31.70 35.90B 29.40A 35.90B 35.30 +2.50 36 32.80 8 210 1965 33.80 38.30B 31.50A 38.30B 37.70 +2.70 17 35.00 2 216 1970 36.10 40.80B 33.60A 35.70A 40.20 +2.90 190 37.30 33 1281 1975 38.10 43.40B 35.80A 41.70A 42.80 +3.20 162 39.60 25 196 1980 40.90 46.10B 38.20A 46.10B 45.40 +3.30 46 42.10 10 117 1985 ---- 48.90B 40.50A 40.50A 48.20 +3.60 44.60 1 99 1990 46.20 51.70B 43.00A 51.70B 51.00 +3.80 8 47.20 35 116 1995 47.20 54.60B 45.70A 48.40A 53.90 +4.00 9 49.90 3 42 2000 54.00 57.60B 48.40A 57.60B 56.90 +4.20 33 52.70 480 1175 2005 ---- 60.70B 51.00A 51.00A 59.90 +4.30 55.60 23 2010 55.90 63.80B 53.90A 63.80B 63.00 +4.50 1 58.50 128 2015 ---- 67.10B 56.80A 67.10B 66.20 +4.70 61.50 30 2020 61.40 70.40B 59.80A 59.80A 69.50 +4.90 6 64.60 33 2025 ---- 73.80B 62.90A 73.80B 72.90 +5.20 1 67.70 37 2030 ---- 77.20B 66.00A 77.20B 76.30 +5.40 70.90 20 2035 ---- 80.70B 69.20A 80.70B 79.80 +5.60 74.20 17 2040 ---- 84.30B 72.40A 84.30B 83.40 +5.80 77.60 15 2045 ---- 87.90B 75.80A 87.90B 87.00 +6.00 81.00 6 2050 ---- 91.60B 79.20A 91.60B 90.70 +6.20 84.50 10 738 2055 ---- 95.40B 82.60A 95.40B 94.40 +6.40 88.00 10 2060 92.50 99.10B 86.10A 86.10A 98.10 +6.50 5 91.60 11 2065 ---- 103.00B 89.70A 103.00B 102.00 +6.70 95.30 2 2070 ---- 106.90B 93.40A 106.90B 105.80 +6.80 99.00 13 2075 ---- 110.90B 97.10A 110.90B 109.70 +7.00 102.70 18 2080 ---- 114.90B 100.80A 114.90B 113.70 +7.10 106.60 10 2085 ---- 118.90B 104.60A 118.90B 117.70 +7.30 110.40 3 2090 ---- 123.00B 108.50A 123.00B 121.80 +7.50 114.30 13 2095 ---- 127.10B 112.40A 127.10B 125.90 +7.60 118.30 10 2100 ---- 131.30B 116.30A 131.30B 130.00 +7.70 14 122.30 1 5 2105 ---- 135.50B 120.30A 135.50B 134.20 +7.90 126.30 9 2110 ---- 139.70B 124.40A 139.70B 138.40 +8.00 130.40 4 2115 ---- 144.00B 128.40A 144.00B 142.70 +8.10 134.60 4 2120 ---- 148.40B 132.60A 148.40B 147.00 +8.30 138.70 3 2125 ---- 152.70B 136.70A 152.70B 151.30 +8.40 142.90 109 2130 ---- 157.10B 140.90A 157.10B 155.70 +8.50 147.20 13 2135 ---- 161.50B 145.20A 161.50B 160.10 +8.70 151.40 36 2140 ---- 165.90B 149.40A 165.90B 164.50 +8.70 155.80 14 2145 ---- 170.40B 153.70A 170.40B 169.00 +8.90 160.10 15 2150 ---- 174.90B 158.10A 174.90B 173.40 +8.90 164.50 26 2155 ---- 179.40B 162.50A 179.40B 177.90 +9.00 168.90 11 2160 ---- 184.00B 166.90A 184.00B 182.50 +9.20 173.30 12 2165 ---- 188.60B 171.30A 188.60B 187.00 +9.20 177.80 14 2170 ---- 193.10B 175.80A 193.10B 191.60 +9.40 182.20 8 2175 ---- 197.80B 180.20A 197.80B 196.20 +9.50 186.70 8 2180 ---- 202.40B 184.70A 202.40B 200.80 +9.50 191.30 2185 ---- 207.00B 189.20A 207.00B 205.50 +9.70 195.80 2190 ---- 211.70B 193.80A 211.70B 210.10 +9.70 200.40 2195 ---- 216.30B 198.40A 216.30B 214.80 +9.80 205.00 2200 ---- 221.00B 202.90A 221.00B 219.50 +9.90 209.60 56 2205 ---- 224.50B 207.60A 224.40B 224.20 +9.90 214.30 2210 ---- 229.30B 212.20A 229.30B 228.90 +10.00 218.90 2215 ---- 234.00B 216.90A 234.00B 233.60 +10.00 223.60 2220 ---- 238.80B 221.50A 238.50B 238.40 +10.10 228.30 2225 ---- 244.80B 226.20A 244.80B 243.10 +10.10 233.00 2230 ---- 248.30B 232.90A 248.30B 247.90 +10.20 237.70 2235 ---- 253.10B 237.30A 253.10B 252.70 +10.30 242.40 2240 ---- 257.90B 242.10A 257.90B 257.50 +10.30 247.20 1 2245 ---- 262.70B 246.70A 262.70B 262.30 +10.40 251.90 2250 ---- 268.80B 249.80A 268.80B 267.10 +10.40 256.70 2255 ---- 272.30B 256.40A 272.30B 271.90 +10.40 261.50 4 2260 ---- 277.20B 261.10A 277.20B 276.70 +10.50 266.20 2265 ---- 282.00B 266.30A 282.00B 281.60 +10.60 271.00 2270 ---- 286.80B 270.70A 286.80B 286.40 +10.60 275.80 2275 ---- 293.00B 273.70A 293.00B 291.30 +10.70 280.60 2280 ---- 296.50B 280.40A 296.30B 296.10 +10.60 285.50 2285 ---- 301.40B 285.20A 301.40B 301.00 +10.70 290.30 2290 ---- 306.30B 290.10A 306.30B 305.90 +10.80 295.10 2295 ---- 311.10B 294.90A 311.10B 310.70 +10.70 300.00 2300 ---- 317.40B 297.90A 317.40B 315.60 +10.80 304.80 27 2305 ---- 320.90B 304.70A 320.70B 320.50 +10.80 309.70 2310 ---- 325.80B 309.50A 325.80B 325.40 +10.90 314.50 2315 ---- 330.70B 314.60A 330.70B 330.30 +10.90 319.40 2320 ---- 335.60B 319.40A 335.40B 335.20 +10.90 324.30 2325 ---- 341.90B 322.20A 341.90B 340.10 +11.00 329.10 2330 ---- 345.40B 329.30A 345.40B 345.00 +11.00 334.00 2335 ---- 350.30B 333.90A 350.20B 349.90 +11.00 338.90 2340 ---- 355.20B 339.10A 354.80B 354.90 +11.10 343.80 2350 ---- 366.50B 346.70A 366.50B 364.70 +11.10 353.60 2360 ---- 374.90B 358.50A 374.80B 374.60 +11.10 363.50 2370 ---- 384.80B 368.40A 384.70B 384.50 +11.20 373.30 2375 ---- 391.20B 371.30A 391.20B 389.40 +11.20 378.20 5 2380 ---- 394.70B 378.60A 394.70B 394.40 +11.20 383.20 2390 ---- 404.60B 388.10A 404.50B 404.30 +11.20 393.10 2400 ---- 416.00B 395.90A 416.00B 414.20 +11.30 402.90 15 2410 ---- 424.40B 407.90A 424.40B 424.10 +11.30 412.80 2420 ---- 434.30B 417.90A 434.30B 434.00 +11.20 422.80 2425 ---- 440.80B 420.70A 440.80B 439.00 +11.30 427.70 2430 ---- 444.30B 427.70A 444.30B 444.00 +11.30 432.70 2440 ---- 454.20B 437.60A 454.10B 453.90 +11.30 442.60 2450 ---- 465.70B 445.50A 465.70B 463.90 +11.30 452.60 4 34 2475 ---- 490.60B 470.30A 490.60B 488.80 +11.40 477.40 2500 ---- 515.50B 495.20A 515.50B 513.80 +11.40 502.40 2525 ---- 538.90B 520.10A 538.60B 538.80 +11.50 527.30 2550 ---- 564.50B 547.20A 564.20B 563.80 +11.50 552.30 2575 ---- 588.90B 572.30A 588.90B 588.80 +11.50 577.30 2600 ---- 614.50B 597.30A 614.20B 613.80 +11.50 602.30 2625 ---- 638.80B 622.30A 638.80B 638.80 +11.50 627.30 2700 ---- 714.50B 697.20A 714.20B 713.80 +11.50 702.30 2850 ---- 864.40B 847.30A 864.00B 863.80 +11.50 852.30 2900 ---- 914.40B 897.20A 914.40B 913.80 +11.50 902.30 3000 ---- 1014.40B 997.10A 1014.10B 1013.80 +11.50 1002.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 UNCH .20 223 1410 ---- ---- ---- ---- .20 UNCH .20 1 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 113 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 2 1450 ---- ---- ---- ---- .30 UNCH .30 317 1460 ---- ---- ---- ---- .30 UNCH .30 40 1470 ---- ---- ---- ---- .30 -.10 .40 88 1475 ---- ---- ---- ---- .30 -.10 .40 4 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 UNCH .40 56 1505 ---- ---- ---- ---- .40 UNCH .40 50 1510 ---- ---- ---- ---- .40 -.10 .50 2 1515 ---- ---- ---- ---- .40 -.10 .50 1520 ---- ---- ---- ---- .40 -.10 .50 1 1525 ---- ---- ---- ---- .40 -.10 .50 29 1530 ---- ---- ---- ---- .40 -.10 .50 1535 ---- ---- ---- ---- .40 -.10 .50 5 1540 ---- ---- ---- ---- .40 -.10 .50 30 1545 ---- ---- .50A .50A .40 -.20 .60 5 1550 ---- ---- ---- ---- .50 -.10 .60 29 1555 ---- ---- ---- ---- .50 -.10 .60 1 1560 ---- ---- ---- ---- .50 -.10 .60 7 1565 ---- ---- ---- ---- .50 -.10 .60 17 1570 ---- ---- ---- ---- .50 -.10 .60 4 1575 ---- ---- .60A .60A .50 -.20 .70 10 94 1580 ---- ---- .60A .60A .50 -.20 1 .70 1 5 1585 ---- ---- .60A .60A .60 -.10 .70 9 1590 ---- ---- ---- ---- .60 -.10 .70 6 1595 ---- ---- .70A .70A .60 -.20 .80 52 1600 .70 .70 .70 .70 .60 -.20 1 .80 143 1605 ---- ---- .70A .70A .60 -.20 .80 25 1610 ---- ---- .70A .70A .60 -.20 .80 24 1615 ---- ---- .80A .80A .70 -.20 .90 7 1620 ---- ---- .80A .80A .70 -.20 .90 34 1625 ---- ---- .80A .80A .70 -.20 .90 88 1630 ---- ---- .80A .80A .80 -.20 9 1.00 13 1635 ---- ---- .90A .90A .80 -.20 1.00 22 1640 ---- ---- .90A .90A .80 -.30 1.10 29 1645 ---- ---- .90A .90A .90 -.20 1.10 61 1650 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 1 175 1655 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 101 1660 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 35 1665 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 44 1670 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2 17 1675 ---- ---- 1.20A 1.20A 1.10 -.30 1 1.40 1 311 1680 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 86 1685 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 16 1690 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 28 1695 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 11 1700 1.40 1.60 1.40 1.40 1.50 -.30 15 1.80 4 166 1705 ---- ---- 1.60A 1.60A 1.60 -.30 4 1.90 28 1710 1.90 1.90 1.70A 1.70A 1.60 -.40 5 2.00 52 1715 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1 45 1720 1.90 1.90 1.90 1.90 1.80 -.40 1 2.20 3 1059 1725 ---- ---- 2.00A 2.00A 2.00 -.30 3 2.30 9 1165 1730 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 4 102 1735 ---- ---- 2.20A 2.20A 2.20 -.40 2 2.60 1 26 1740 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 295 1745 2.50 2.50 2.40 2.50B 2.50 -.40 2 2.90 8 1750 2.60 2.80 2.60 2.80 2.70 -.40 28 3.10 23 648 1755 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 20 1760 3.00 3.20 2.90A 3.20 3.00 -.50 5 3.50 1 486 1765 ---- ---- 3.10A 3.10A 3.20 -.50 3.70 12 1770 3.70 3.70 3.20A 3.20A 3.40 -.50 5 3.90 3 30 1775 4.10 4.10 3.50 3.90 3.70 -.40 86 4.10 12 1375 1780 ---- ---- 3.70A 3.70A 3.90 -.50 4.40 1 63 1785 ---- ---- 4.00A 4.00A 4.20 -.40 4.60 3 609 1790 4.80 4.80 4.10 4.50B 4.50 -.40 5 4.90 1 59 1795 5.00 5.00 4.50A 5.00 4.80 -.40 1 5.20 2 63 1800 5.40 5.40 4.80 5.20B 5.10 -.50 18 5.60 9 553 1805 5.10 5.10 5.10 5.60B 5.50 -.40 2 5.90 1 62 1810 5.20 5.20 5.20 6.00B 5.90 -.40 1 6.30 3 42 1815 ---- ---- 5.80A 5.80A 6.30 -.40 6.70 23 1820 ---- ---- 6.20A 6.20A 6.70 -.40 1 7.10 5 225 1825 ---- ---- 6.60A 6.60A 7.20 -.40 36 7.60 3 397 1830 ---- ---- 7.00A 7.00A 7.70 -.40 8.10 3 43 1835 8.30 8.30 7.50A 7.50A 8.30 -.30 2 8.60 14 732 1840 ---- ---- 8.00A 8.00A 8.90 -.20 9.10 12 243 1845 ---- ---- 8.50A 8.50A 9.50 -.20 9.70 76 1850 ---- 10.40B 9.10A 10.40B 10.20 -.10 17 10.30 6 1231 1855 ---- 11.10B 9.70A 11.10B 10.90 -.10 11.00 24 1860 12.00 12.00 10.30 11.90B 11.70 UNCH 3 11.70 211 252 1865 ---- 12.70B 11.00A 12.70B 12.50 +.10 12.40 50 1870 ---- 13.60B 11.70A 13.60B 13.40 +.20 13.20 8 39 1875 ---- 14.50B 12.50A 14.50B 14.30 +.20 8 14.10 15 124 1880 ---- 15.50B 13.40A 15.50B 15.30 +.30 15.00 2 85 1885 ---- 16.60B 14.20A 16.60B 16.30 +.40 15.90 207 1890 ---- 17.70B 15.20A 17.70B 17.40 +.40 5 17.00 1 223 1895 17.50 18.90B 16.20A 17.00A 18.60 +.60 2 18.00 73 1900 19.90 20.10B 17.20A 19.60A 19.90 +.70 617 19.20 604 1679 1905 ---- 21.40B 18.30A 21.40B 21.20 +.80 20.40 10 559 1910 ---- 22.80B 19.50A 22.80B 22.60 +1.00 21.60 10 26 1915 ---- 24.30B 20.80A 24.30B 24.00 +1.00 23.00 13 1920 23.70 25.80B 22.10A 25.80B 25.60 +1.20 3 24.40 3 1925 26.20 27.50B 23.40A 27.50B 27.20 +1.40 5 25.80 199 360 1930 27.10 29.20B 24.80 29.20B 28.90 +1.50 29 27.40 3 476 1935 30.10 30.90B 26.40A 30.90B 30.60 +1.60 16 29.00 111 1940 ---- 32.80B 28.00A 32.80B 32.50 +1.80 30.70 3 20 1945 ---- 34.70B 29.60A 34.70B 34.40 +2.00 32.40 124 170 1950 ---- 36.80B 31.30A 36.80B 36.40 +2.20 14 34.20 50 1464 1955 ---- 38.80B 33.10A 38.80B 38.40 +2.30 36.10 8 25 1960 ---- 41.00B 35.00A 41.00B 40.60 +2.50 38.10 15 406 1965 ---- 43.20B 36.90A 43.20B 42.80 +2.60 40.20 185 1970 ---- 45.60B 39.00A 45.60B 45.10 +2.80 42.30 5 13 1975 ---- 47.90B 41.00A 47.90B 47.50 +3.00 1 44.50 177 1980 45.00 50.40B 43.20A 50.40B 49.90 +3.20 5 46.70 4 74 1985 ---- 52.90B 45.50A 52.90B 52.40 +3.40 2 49.00 171 1990 53.20 55.50B 47.80A 55.50B 55.00 +3.60 18 51.40 1 11 1995 ---- 58.20B 50.10A 58.20B 57.60 +3.70 1 53.90 29 2000 58.40 61.00B 52.60A 60.90B 60.30 +3.80 479 56.50 465 1131 2005 ---- 63.70B 55.00A 63.70B 63.10 +4.00 59.10 2 2010 62.00 66.60B 57.60A 57.60A 65.90 +4.10 100 61.80 100 103 2015 ---- 69.50B 60.40A 69.50B 68.80 +4.30 64.50 1 5 2020 66.40 72.50B 63.10A 72.50B 71.80 +4.50 1 67.30 102 2025 ---- 75.60B 65.90A 75.60B 74.80 +4.60 70.20 12 2030 ---- 78.70B 68.70A 78.70B 77.90 +4.80 73.10 56 2035 ---- 81.90B 71.60A 81.90B 81.10 +5.00 76.10 94 2040 ---- 85.10B 74.60A 85.10B 84.30 +5.10 79.20 27 2045 ---- 88.40B 77.70A 88.40B 87.60 +5.30 82.30 12 2050 ---- 91.80B 80.80A 91.80B 90.90 +5.40 85.50 84 2055 90.80 95.20B 83.90A 95.20B 94.30 +5.60 3 88.70 3 2060 ---- 98.60B 87.10A 98.60B 97.70 +5.70 92.00 20 2065 ---- 102.10B 90.40A 102.10B 101.20 +5.80 95.40 2 2070 ---- 105.70B 93.70A 105.70B 104.70 +5.90 98.80 5 2075 ---- 109.30B 97.10A 109.30B 108.30 +6.10 102.20 5 2080 ---- 113.00B 100.50A 113.00B 111.90 +6.20 105.70 2 2085 105.60 116.70B 104.00A 105.50A 115.60 +6.40 3 109.20 4 2090 ---- 120.40B 107.50A 120.40B 119.30 +6.50 112.80 3 2095 119.10 124.20B 111.10A 124.20B 123.10 +6.60 3 116.50 2 2100 ---- 128.00B 114.70A 128.00B 126.90 +6.70 14 120.20 90 2105 123.10 131.90B 118.40A 131.90B 130.80 +6.90 3 123.90 10 2110 125.00 135.80B 122.10A 124.70A 134.60 +6.90 9 127.70 12 2115 130.60 139.80B 125.90A 139.80B 138.60 +7.10 3 131.50 9 2120 ---- 143.70B 129.70A 143.70B 142.50 +7.20 135.30 7 2125 146.20 147.80B 133.50A 145.80A 146.50 +7.30 2 139.20 14 2130 ---- 151.80B 137.40A 151.80B 150.60 +7.50 143.10 2 2135 ---- 155.90B 141.30A 155.90B 154.70 +7.60 147.10 3 2140 ---- 160.00B 145.20A 160.00B 158.80 +7.70 151.10 2145 ---- 164.20B 149.20A 164.20B 162.90 +7.80 155.10 1 2150 ---- 168.40B 153.20A 168.40B 167.10 +7.90 159.20 9 2155 ---- 172.60B 157.30A 172.60B 171.30 +8.00 163.30 2 2160 ---- 176.80B 161.40A 176.80B 175.50 +8.10 167.40 6 2165 ---- 181.10B 165.50A 181.10B 179.80 +8.30 171.50 7 2170 ---- 185.40B 169.60A 185.40B 184.00 +8.30 175.70 5 2175 ---- 189.70B 173.80A 189.70B 188.30 +8.40 179.90 22 2180 ---- 194.10B 178.00A 194.10B 192.70 +8.50 184.20 2185 ---- 198.40B 182.30A 198.40B 197.00 +8.60 188.40 2190 ---- 202.80B 186.50A 202.80B 201.40 +8.70 192.70 2195 ---- 207.30B 190.80A 207.30B 205.80 +8.80 197.00 2200 ---- 211.70B 195.10A 211.70B 210.20 +8.80 201.40 47 2205 ---- 216.10B 199.50A 216.10B 214.70 +9.00 205.70 2210 ---- 220.60B 203.80A 220.60B 219.10 +9.00 210.10 11 2215 ---- 225.10B 208.20A 225.10B 223.60 +9.10 214.50 1 2220 ---- 229.60B 212.60A 229.60B 228.10 +9.10 219.00 2225 ---- 234.20B 217.00A 234.20B 232.60 +9.20 223.40 18 2230 ---- 238.70B 221.50A 238.70B 237.20 +9.30 227.90 2 2235 ---- 243.30B 225.90A 243.30B 241.70 +9.30 232.40 2 2240 ---- 247.90B 230.40A 247.90B 246.30 +9.40 236.90 2 2245 ---- 252.50B 234.90A 252.50B 250.90 +9.50 241.40 3 2250 ---- 257.10B 239.50A 257.10B 255.50 +9.60 245.90 7 2255 ---- 261.70B 244.00A 261.70B 260.10 +9.60 250.50 2 2260 ---- 266.30B 248.50A 266.30B 264.70 +9.70 255.00 2265 ---- 271.00B 253.10A 271.00B 269.30 +9.70 259.60 1 2270 ---- 275.60B 257.70A 275.60B 274.00 +9.80 264.20 1 2275 ---- 280.30B 262.30A 280.30B 278.70 +9.90 268.80 8 2280 ---- 285.00B 266.90A 285.00B 283.30 +9.80 273.50 6 2290 ---- 293.70B 276.10A 293.70B 292.70 +10.00 282.70 11 2300 ---- 303.90B 285.50A 303.90B 302.10 +10.00 292.10 3 2310 ---- 311.90B 294.80A 311.90B 311.60 +10.10 301.50 2320 ---- 321.40B 305.80A 321.40B 321.10 +10.20 310.90 2 2325 ---- 327.60B 308.90A 327.60B 325.90 +10.30 315.60 2330 ---- 330.90B 315.60A 330.90B 330.70 +10.30 320.40 2340 ---- 340.50B 325.20A 340.50B 340.20 +10.30 329.90 2350 ---- 351.60B 332.70A 351.60B 349.80 +10.40 339.40 2360 ---- 359.60B 344.30A 359.60B 359.50 +10.50 349.00 2370 ---- 369.30B 354.00A 368.90B 369.10 +10.60 358.50 2375 ---- 375.80B 356.60A 375.80B 374.00 +10.60 363.40 2 2380 ---- 379.00B 363.30A 378.60B 378.80 +10.60 368.20 2400 ---- 400.10B 380.70A 400.10B 398.20 +10.70 387.50 11 2425 ---- 424.50B 405.00A 424.50B 422.60 +10.80 411.80 2450 ---- 449.00B 429.30A 449.00B 447.20 +11.00 436.20 2475 ---- 473.60B 453.80A 473.60B 471.80 +11.10 460.70 2500 ---- 498.30B 478.40A 498.30B 496.50 +11.20 485.30 2525 ---- 523.00B 503.10A 523.00B 521.20 +11.20 510.00 2550 ---- 547.90B 527.80A 547.90B 546.10 +11.30 534.80 2575 ---- 572.70B 552.60A 572.70B 571.00 +11.40 559.60 2700 ---- 695.70B 679.70A 695.40B 695.90 +11.50 684.40 1 3000 ---- 996.30B 979.30A 995.90B 995.90 +11.50 984.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 -.10 .30 54 1350 ---- ---- ---- ---- .20 -.10 .30 108 1375 ---- ---- ---- ---- .30 -.10 .40 9 1390 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 153 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.20 .50 1425 ---- ---- ---- ---- .30 -.20 .50 30 1430 ---- ---- ---- ---- .40 -.10 .50 1 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- .50A .50A .40 -.20 .60 2 1460 ---- ---- ---- ---- .40 -.20 .60 1470 ---- ---- ---- ---- .50 -.10 .60 10 1475 ---- ---- ---- ---- .50 -.10 .60 25 1480 ---- ---- .60A .60A .50 -.20 .70 1490 ---- ---- .60A .60A .50 -.20 .70 403 1495 ---- ---- ---- ---- .50 -.20 .70 6 1500 ---- ---- ---- ---- .50 -.20 .70 3704 1505 ---- ---- .70A .70A .60 -.20 .80 1510 ---- ---- .70A .70A .60 -.20 .80 1515 ---- ---- .70A .70A .60 -.20 .80 30 1520 ---- ---- ---- ---- .60 -.20 .80 1525 ---- ---- ---- ---- .60 -.20 .80 21 1530 ---- ---- .80A .80A .70 -.20 .90 37 1535 ---- ---- .80A .80A .70 -.20 .90 1540 ---- ---- .80A .80A .70 -.20 .90 1545 ---- ---- ---- ---- .70 -.20 .90 19 1550 ---- ---- .90A .90A .80 -.20 1.00 65 1555 ---- ---- .90A .90A .80 -.20 1.00 1560 ---- ---- .90A .90A .80 -.20 1.00 36 1565 ---- ---- 1.00A 1.00A .80 -.30 1.10 1570 ---- ---- 1.00A 1.00A .90 -.20 1.10 20 1575 ---- ---- 1.00A 1.00A .90 -.20 1.10 66 1580 ---- ---- 1.10A 1.10A .90 -.30 1.20 1585 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1590 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 6 1595 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 241 1600 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 817 1605 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 8 1610 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1615 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 11 1620 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 14 1625 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 71 1630 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 36 1635 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 52 1640 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 199 1645 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 2 1650 ---- ---- 1.80A 1.80A 1.70 -.30 21 2.00 21 361 1655 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1660 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 10 1665 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 6 1670 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 35 1675 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 582 1680 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2 17 1685 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1690 ---- ---- 2.60A 2.60A 2.60 -.40 1 3.00 4 1695 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1700 ---- ---- 2.90A 2.90A 2.90 -.40 3 3.30 1 818 1705 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 4 1710 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 10 19 1715 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 96 1720 3.90 3.90 3.60A 3.80A 3.70 -.30 9 4.00 389 1725 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 147 1730 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 40 1735 ---- ---- 4.20A 4.20A 4.30 -.30 4.60 70 1740 ---- ---- 4.40A 4.40A 4.60 -.30 4.90 27 1745 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 2 154 1750 5.10 5.10 4.90A 5.10 5.10 -.30 2 5.40 769 1755 ---- ---- 5.20A 5.20A 5.40 -.30 1 5.70 5 8 1760 ---- ---- 5.50A 5.50A 5.70 -.30 6.00 48 194 1765 5.70 5.70 5.70 6.00B 6.10 -.30 1 6.40 1 1770 6.30 6.30 6.10A 6.10A 6.40 -.30 5 6.70 3 757 1775 ---- ---- 6.40A 6.40A 6.80 -.30 12 7.10 1033 1780 ---- ---- 6.70A 6.70A 7.20 -.30 7.50 63 1785 ---- ---- 7.10A 7.10A 7.60 -.30 7.90 24 1790 ---- ---- 7.50A 7.50A 8.00 -.30 8.30 42 1795 ---- ---- 7.90A 7.90A 8.50 -.20 8.70 7 1800 8.20 8.40 8.20 9.00B 9.00 -.20 3 9.20 6 1987 1805 ---- ---- 8.80A 8.80A 9.50 -.20 9.70 2 198 1810 ---- 10.30B 9.30A 10.30B 10.10 -.10 10.20 9 1815 10.50 10.80B 9.80A 9.80A 10.70 -.10 1 10.80 11 1820 10.90 11.50B 10.40A 10.60A 11.30 -.10 4 11.40 57 1825 11.80 12.10B 10.90A 12.10B 12.00 UNCH 3 12.00 1 1023 1830 ---- 12.80B 11.50A 12.80B 12.70 UNCH 12.70 2 32 1835 ---- 13.50B 12.10A 12.10A 13.40 UNCH 13.40 55 1840 ---- 14.30B 12.90A 12.90A 14.20 +.10 14.10 3 1845 14.20 15.10B 13.50A 15.10B 15.00 +.20 5 14.80 1000 1850 ---- 16.00B 14.30A 16.00B 15.90 +.30 20 15.60 24 717 1855 ---- 16.90B 15.10A 15.10A 16.80 +.30 16.50 23 1860 ---- 17.90B 16.00A 16.00A 17.80 +.40 17.40 334 1865 ---- 18.90B 16.90A 16.90A 18.80 +.50 18.30 1 1870 ---- 20.00B 17.80A 20.00B 19.90 +.60 19.30 239 1875 ---- 21.30B 18.80A 21.30B 21.00 +.60 20.40 309 1880 20.50 22.40B 19.80A 20.40A 22.20 +.80 4 21.40 21 1885 ---- 23.60B 21.00A 21.00A 23.40 +.80 22.60 113 1890 ---- 25.00B 22.10A 22.10A 24.80 +1.00 36 23.80 147 1895 ---- 26.30B 23.20A 23.20A 26.10 +1.00 25.10 1 1900 ---- 27.80B 24.50A 27.80B 27.60 +1.20 26.40 111 1590 1905 ---- 29.30B 25.80A 29.30B 29.10 +1.30 27.80 5 7 1910 ---- 30.90B 27.20A 30.90B 30.60 +1.40 29.20 23 1915 ---- 32.50B 28.70A 32.50B 32.30 +1.50 30.80 72 142 1920 32.30 34.20B 30.10A 34.20B 34.00 +1.70 48 32.30 254 1925 ---- 36.00B 31.70A 36.00B 35.70 +1.70 1 34.00 128 1930 ---- 37.80B 33.30A 37.80B 37.50 +1.80 35.70 104 1935 ---- 39.70B 35.00A 39.70B 39.40 +2.00 37.40 138 1940 38.00 41.70B 36.70A 41.70B 41.40 +2.20 1 39.20 52 1945 ---- 43.80B 38.50A 43.80B 43.40 +2.30 41.10 89 1950 ---- 45.90B 40.30A 45.90B 45.50 +2.40 43.10 4 409 1955 ---- 48.10B 42.30A 48.10B 47.60 +2.50 45.10 11 1960 ---- 50.30B 44.30A 50.30B 49.80 +2.60 47.20 204 1965 ---- 52.60B 46.30A 52.60B 52.10 +2.80 49.30 504 1970 54.50 55.00B 48.50A 55.00B 54.50 +3.00 3 51.50 281 1975 ---- 57.50B 50.70A 57.50B 56.90 +3.20 53.70 202 1980 ---- 60.00B 52.90A 60.00B 59.40 +3.30 56.10 101 1985 57.50 62.60B 55.20A 62.50B 61.90 +3.50 5 58.40 23 193 1990 ---- 65.20B 57.60A 65.20B 64.50 +3.60 60.90 73 1995 ---- 67.90B 60.10A 67.90B 67.20 +3.80 6 63.40 65 2000 ---- 70.60B 62.70A 70.60B 69.90 +3.90 1 66.00 103 954 2005 ---- 73.20B 65.20A 73.20B 72.70 +4.10 6 68.60 104 2010 ---- 76.10B 67.90A 76.10B 75.60 +4.30 71.30 100 2015 ---- 79.00B 70.50A 79.00B 78.50 +4.40 3 74.10 2 2020 ---- 82.00B 73.30A 82.00B 81.50 +4.60 76.90 21 2025 ---- 85.00B 76.10A 85.00B 84.50 +4.80 79.70 82 2030 ---- 88.10B 78.90A 88.10B 87.60 +4.90 82.70 27 2035 ---- 91.20B 81.80A 91.20B 90.70 +5.10 85.60 5 2040 ---- 94.40B 84.80A 94.40B 93.90 +5.20 88.70 2 2045 ---- 97.70B 87.80A 97.70B 97.10 +5.30 91.80 1 2050 ---- 100.90B 90.90A 100.90B 100.40 +5.50 94.90 288 2055 ---- 104.30B 94.00A 104.30B 103.70 +5.60 98.10 3 2060 ---- 107.70B 97.10A 107.70B 107.10 +5.80 101.30 30 2065 ---- 111.10B 100.40A 111.10B 110.50 +5.90 104.60 3 2070 ---- 114.60B 103.60A 114.60B 113.90 +5.90 108.00 17 2075 ---- 118.10B 106.90A 118.10B 117.40 +6.10 111.30 10 2080 ---- 121.60B 110.30A 121.60B 121.00 +6.20 114.80 28 2085 ---- 125.20B 113.70A 125.20B 124.50 +6.20 118.30 6 2090 ---- 128.90B 117.10A 128.90B 128.20 +6.40 121.80 3 2095 ---- 132.50B 120.60A 132.50B 131.80 +6.50 125.30 4 2100 ---- 136.30B 124.10A 136.30B 135.50 +6.60 128.90 14 2105 ---- 140.00B 127.70A 140.00B 139.20 +6.60 132.60 9 2110 ---- 143.80B 131.20A 143.80B 143.00 +6.80 136.20 3 2115 ---- 147.60B 134.90A 147.60B 146.80 +6.80 140.00 2120 ---- 151.50B 138.60A 151.50B 150.70 +7.00 143.70 2125 ---- 155.40B 142.30A 155.40B 154.60 +7.10 1 147.50 6 2130 ---- 159.40B 146.10A 159.40B 158.50 +7.20 151.30 1 2135 ---- 163.30B 149.90A 163.30B 162.50 +7.30 155.20 2140 ---- 167.40B 153.70A 167.40B 166.40 +7.30 159.10 1 2145 ---- 171.40B 157.60A 171.40B 170.50 +7.50 163.00 4 2150 ---- 175.50B 161.50A 175.50B 174.50 +7.60 166.90 8 2155 ---- 179.60B 165.50A 179.60B 178.60 +7.70 170.90 1 2160 ---- 183.70B 169.40A 183.70B 182.70 +7.80 174.90 1 2165 ---- 187.90B 173.40A 187.90B 186.80 +7.90 178.90 2170 ---- 192.00B 177.50A 192.00B 191.00 +8.00 183.00 2175 ---- 196.30B 181.50A 196.30B 195.20 +8.10 187.10 10 2180 ---- 200.50B 185.60A 200.50B 199.40 +8.20 191.20 1 2185 ---- 204.70B 189.70A 204.70B 203.70 +8.30 195.40 2190 ---- 209.00B 193.80A 209.00B 207.90 +8.40 199.50 2195 ---- 213.30B 198.00A 213.30B 212.20 +8.50 203.70 2200 ---- 217.70B 202.20A 217.70B 216.50 +8.50 208.00 20 2205 ---- 222.00B 206.40A 222.00B 220.80 +8.60 212.20 1 2210 ---- 226.40B 210.60A 226.40B 225.20 +8.70 216.50 25 2215 ---- 230.70B 214.90A 230.70B 229.60 +8.90 220.70 2 2220 ---- 235.10B 219.20A 235.10B 233.90 +8.80 225.10 1 2225 ---- 239.60B 223.50A 239.60B 238.30 +8.90 229.40 8 2230 ---- 244.00B 227.80A 244.00B 242.80 +9.10 233.70 2235 ---- 248.50B 232.10A 248.50B 247.20 +9.10 238.10 3 2240 ---- 252.90B 236.50A 252.90B 251.70 +9.20 242.50 2245 ---- 257.40B 240.90A 257.40B 256.10 +9.20 246.90 2250 ---- 261.90B 245.30A 261.90B 260.60 +9.30 251.30 5 2255 ---- 266.40B 249.70A 266.40B 265.10 +9.30 255.80 2260 ---- 271.00B 254.10A 271.00B 269.70 +9.50 260.20 2265 ---- 275.50B 258.60A 275.50B 274.20 +9.50 264.70 2270 ---- 280.10B 263.10A 280.10B 278.70 +9.50 269.20 2275 ---- 284.70B 267.60A 284.70B 283.30 +9.60 273.70 1 2280 ---- 289.30B 272.10A 289.30B 287.90 +9.70 278.20 2290 ---- 298.50B 281.10A 298.50B 297.10 +9.80 287.30 78 2300 ---- 307.70B 290.20A 307.70B 306.30 +9.90 296.40 139 2310 ---- 317.00B 299.40A 317.00B 315.60 +10.00 305.60 2 2320 ---- 326.40B 308.60A 326.40B 324.90 +10.10 314.80 2325 ---- 331.10B 313.20A 331.10B 329.60 +10.10 319.50 6 2330 ---- 335.80B 317.80A 335.80B 334.30 +10.20 324.10 2340 ---- 345.20B 327.10A 345.20B 343.70 +10.30 333.40 2350 ---- 354.60B 336.40A 354.60B 353.10 +10.30 342.80 13 2360 ---- 362.40B 345.80A 362.40B 362.60 +10.40 352.20 2370 ---- 371.90B 355.30A 371.90B 372.00 +10.40 361.60 2375 ---- 378.40B 359.90A 378.40B 376.80 +10.50 366.30 2 2380 ---- 381.40B 366.90A 381.40B 381.60 +10.50 371.10 2400 ---- 402.40B 383.60A 402.40B 400.70 +10.60 390.10 4 2425 ---- 426.40B 407.50A 426.40B 424.80 +10.80 414.00 2 2450 ---- 450.70B 431.50A 450.70B 449.00 +10.90 438.10 14 2475 ---- 475.00B 455.70A 475.00B 473.30 +11.00 462.30 2500 490.10 499.50B 480.00A 483.40A 497.70 +11.10 10 486.60 20 20 2525 ---- 524.00B 504.40A 524.00B 522.20 +11.10 511.10 2550 ---- 548.60B 528.90A 548.60B 546.80 +11.20 535.60 2575 ---- 573.30B 553.50A 573.30B 571.50 +11.30 560.20 2600 ---- 598.00B 578.10A 598.00B 596.30 +11.40 584.90 105 3000 ---- 995.20B 979.80A 995.20B 995.90 +11.50 984.40 4000 ---- 1994.80B 1979.70A 1979.70A 1995.90 +11.50 1984.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 10 1375 ---- ---- ---- ---- .50 -.10 .60 21 1400 ---- ---- ---- ---- .50 -.10 .60 3803 1410 ---- ---- ---- ---- .50 -.10 .60 1420 ---- ---- ---- ---- .60 -.10 .70 5 1425 ---- ---- ---- ---- .60 -.10 .70 1430 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .60 -.10 .70 1 1450 ---- ---- ---- ---- .60 -.20 .80 61 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .70 -.20 .90 1475 ---- ---- ---- ---- .70 -.20 .90 1480 ---- ---- ---- ---- .80 -.10 .90 1 1490 ---- ---- ---- ---- .80 -.20 1.00 1 1500 ---- ---- ---- ---- .80 -.20 1.00 511 1505 ---- ---- 1.00A 1.00A .90 -.20 1.10 1510 ---- ---- ---- ---- .90 -.20 1.10 1515 ---- ---- ---- ---- .90 -.20 1.10 1520 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1525 ---- ---- ---- ---- 1.00 -.20 1.20 56 1530 ---- ---- ---- ---- 1.00 -.20 1.20 1535 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1540 ---- ---- ---- ---- 1.10 -.20 1.30 30 1545 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1550 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1986 1555 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1560 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2 2 1565 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1570 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1575 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 25 1580 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1585 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1590 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1 1595 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1600 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 520 1605 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1610 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1615 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1620 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 8 1625 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 10 37 1630 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1635 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1640 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1645 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1650 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 694 1655 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1660 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 75 1665 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1670 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 22 1675 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 556 1680 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1 1685 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1690 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1695 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1700 ---- ---- 4.50A 4.50A 4.50 -.30 3 4.80 450 1705 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 10 1710 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 2 1715 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 4 6 1720 ---- ---- 5.40A 5.40A 5.50 -.30 5.80 1725 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 11 1730 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 1735 ---- ---- 6.20A 6.20A 6.30 -.30 6.60 12 1740 ---- ---- 6.50A 6.50A 6.70 -.20 6.90 155 1745 ---- ---- 6.80A 6.80A 7.00 -.30 7.30 33 1750 ---- ---- 7.10A 7.10A 7.40 -.20 7.60 905 1755 ---- ---- 7.50A 7.50A 7.70 -.30 8.00 1760 ---- ---- 7.80A 7.80A 8.10 -.20 8.30 25 1765 ---- ---- 8.20A 8.20A 8.50 -.20 8.70 7 1770 ---- ---- 8.60A 8.60A 8.90 -.30 9.20 208 1775 ---- ---- 9.00A 9.00A 9.40 -.20 9.60 165 1780 ---- ---- 9.40A 9.40A 9.90 -.20 10.10 30 1785 ---- ---- 9.90A 9.90A 10.40 -.10 10.50 1790 ---- ---- 10.30A 10.30A 10.90 -.10 11.00 2 1795 ---- ---- 10.80A 10.80A 11.40 -.20 11.60 1800 ---- ---- 11.30A 11.30A 12.00 -.10 12.10 6 1164 1805 ---- ---- 11.90A 11.90A 12.60 -.10 12.70 1 1810 ---- 13.40B 12.40A 12.40A 13.30 UNCH 13.30 9 1815 ---- 14.00B 13.00A 13.00A 13.90 UNCH 13.90 1 1820 14.10 14.70B 13.70A 14.70B 14.60 UNCH 1 14.60 4 1825 14.90 15.50B 14.30A 15.50B 15.40 +.10 1 15.30 90 1830 ---- 16.20B 15.00A 16.20B 16.10 +.10 16.00 301 1835 ---- 17.00B 15.70A 15.70A 16.90 +.10 16.80 14 1840 ---- 17.90B 16.50A 17.90B 17.80 +.30 17.50 726 1845 ---- 18.70B 17.30A 17.30A 18.70 +.30 18.40 40 1850 ---- 19.70B 18.00A 19.70B 19.60 +.40 19.20 210 1855 ---- 20.60B 19.00A 19.00A 20.60 +.50 20.10 54 74 1860 ---- 21.70B 19.90A 19.90A 21.60 +.50 21.10 40 1865 ---- 22.70B 20.80A 20.80A 22.70 +.70 22.00 1870 ---- 23.80B 21.80A 21.80A 23.80 +.70 23.10 2 1875 ---- 25.10B 22.80A 25.00B 24.90 +.80 24.10 1020 1880 ---- 26.20B 23.90A 23.90A 26.10 +.90 25.20 253 1885 ---- 27.50B 25.00A 25.00A 27.40 +1.00 26.40 4 1890 ---- 28.80B 26.20A 26.20A 28.70 +1.10 27.60 26 1895 ---- 30.20B 27.40A 27.40A 30.10 +1.20 28.90 42 1900 ---- 31.60B 28.50A 31.60B 31.50 +1.30 30.20 39 1264 1905 ---- 33.10B 30.00A 33.10B 33.00 +1.40 31.60 20 1910 ---- 34.60B 31.30A 34.60B 34.50 +1.50 33.00 76 1915 34.50 36.20B 32.70A 36.20B 36.10 +1.60 1 34.50 58 1920 ---- 37.90B 34.20A 37.90B 37.80 +1.80 36.00 34 1925 ---- 39.60B 35.70A 39.60B 39.50 +1.90 37.60 46 1930 ---- 41.40B 37.30A 41.40B 41.20 +2.00 39.20 5 214 1935 ---- 43.20B 38.90A 43.20B 43.10 +2.20 40.90 10 702 1940 ---- 45.10B 40.60A 45.10B 44.90 +2.20 42.70 30 1945 ---- 47.00B 42.40A 47.00B 46.90 +2.40 44.50 5 11 1950 ---- 49.00B 44.10A 49.00B 48.90 +2.50 46.40 3 117 1955 ---- 51.10B 46.00A 51.10B 50.90 +2.60 48.30 26 44 1960 ---- 53.20B 48.00A 53.20B 53.00 +2.70 50.30 7 1965 ---- 55.40B 50.00A 55.40B 55.20 +2.90 52.30 1 1970 ---- 57.60B 52.00A 57.60B 57.40 +3.00 54.40 104 1975 ---- 59.90B 54.10A 59.90B 59.70 +3.20 56.50 56 1980 ---- 62.30B 56.20A 62.30B 62.00 +3.30 58.70 1 1985 ---- 64.70B 58.40A 64.70B 64.40 +3.40 61.00 1 1990 ---- 67.20B 60.70A 67.20B 66.90 +3.60 63.30 137 1995 ---- 69.70B 63.00A 69.70B 69.40 +3.70 65.70 68 2000 ---- 72.30B 65.30A 72.30B 71.90 +3.80 68.10 516 2005 ---- 74.90B 67.80A 74.90B 74.60 +4.00 70.60 1 2010 ---- 77.60B 70.20A 77.60B 77.20 +4.10 73.10 94 2015 ---- 80.20B 72.80A 80.20B 79.90 +4.20 75.70 151 2020 ---- 83.00B 75.30A 83.00B 82.70 +4.30 78.40 1 2025 ---- 85.90B 78.00A 85.90B 85.50 +4.50 81.00 40 2030 ---- 88.70B 80.60A 88.70B 88.40 +4.60 83.80 3 2035 ---- 91.70B 83.40A 91.70B 91.30 +4.70 86.60 5 2040 ---- 94.70B 86.10A 94.70B 94.30 +4.90 89.40 1 2045 ---- 97.70B 89.00A 97.70B 97.30 +5.00 92.30 2050 ---- 100.80B 91.80A 100.80B 100.40 +5.20 95.20 77 2055 ---- 103.90B 94.80A 103.90B 103.50 +5.30 98.20 2060 ---- 107.10B 97.70A 107.10B 106.60 +5.30 101.30 10 2065 ---- 110.30B 100.80A 110.30B 109.90 +5.60 104.30 2070 ---- 113.50B 103.80A 113.50B 113.10 +5.60 107.50 1 2075 ---- 116.80B 106.90A 116.80B 116.40 +5.80 110.60 2080 ---- 120.20B 110.10A 120.20B 119.70 +5.90 113.80 3 2085 ---- 123.60B 113.30A 123.60B 123.10 +6.00 117.10 2 2090 ---- 127.00B 116.50A 127.00B 126.50 +6.10 120.40 2095 ---- 130.40B 119.80A 130.40B 129.90 +6.20 123.70 2100 ---- 134.00B 123.10A 134.00B 133.40 +6.30 127.10 50 2105 ---- 137.50B 126.50A 137.50B 137.00 +6.50 130.50 1 2110 ---- 141.00B 129.80A 141.00B 140.50 +6.50 134.00 94 2115 ---- 144.70B 133.30A 144.70B 144.10 +6.60 137.50 4 2120 ---- 148.30B 136.80A 148.30B 147.80 +6.80 141.00 1 2125 ---- 152.00B 140.30A 152.00B 151.40 +6.80 144.60 2130 ---- 155.70B 143.80A 155.70B 155.10 +6.90 148.20 2135 ---- 159.40B 147.40A 159.40B 158.90 +7.10 151.80 15 2140 ---- 163.20B 151.00A 163.20B 162.60 +7.10 155.50 2145 ---- 167.00B 154.60A 167.00B 166.40 +7.20 159.20 1 2150 ---- 170.90B 158.30A 170.90B 170.20 +7.30 162.90 13 2155 ---- 174.70B 162.00A 174.70B 174.10 +7.40 166.70 2160 ---- 178.60B 165.80A 178.60B 178.00 +7.50 170.50 2165 ---- 182.60B 169.60A 182.60B 181.90 +7.60 174.30 2170 ---- 186.50B 173.40A 186.50B 185.80 +7.60 178.20 2175 ---- 190.50B 177.20A 190.50B 189.80 +7.80 182.00 1 2180 ---- 194.50B 181.10A 194.50B 193.80 +7.90 185.90 2185 ---- 198.60B 185.00A 198.60B 197.80 +7.90 189.90 2190 ---- 202.70B 188.90A 202.70B 201.90 +8.00 193.90 1 2195 ---- 206.70B 192.80A 206.70B 205.90 +8.00 197.90 2200 ---- 210.90B 196.80A 210.90B 210.00 +8.10 201.90 7 2205 ---- 215.00B 200.80A 215.00B 214.20 +8.30 205.90 2210 ---- 219.20B 204.80A 219.20B 218.30 +8.30 210.00 2215 ---- 223.30B 208.90A 223.30B 222.50 +8.40 214.10 2220 ---- 227.60B 212.90A 227.60B 226.70 +8.50 218.20 2225 ---- 231.80B 217.00A 231.80B 230.90 +8.60 222.30 3 2230 ---- 236.00B 221.20A 236.00B 235.10 +8.60 226.50 2235 ---- 240.30B 225.30A 240.30B 239.30 +8.60 230.70 2240 ---- 244.60B 229.50A 244.60B 243.60 +8.70 234.90 2245 ---- 248.90B 233.70A 248.90B 247.90 +8.80 239.10 2250 ---- 253.20B 237.90A 253.20B 252.20 +8.90 243.30 16 2255 ---- 257.60B 242.10A 257.60B 256.50 +8.90 247.60 2260 ---- 262.00B 246.40A 262.00B 260.90 +9.10 251.80 20 27 2265 ---- 266.30B 250.60A 266.30B 265.20 +9.10 256.10 1 2270 ---- 270.70B 254.90A 270.70B 269.60 +9.10 260.50 2 2275 ---- 275.10B 259.20A 275.10B 274.00 +9.20 264.80 3 2280 ---- 279.60B 263.50A 279.60B 278.40 +9.30 269.10 1 2290 ---- 288.50B 272.20A 288.50B 287.30 +9.40 277.90 2 2300 ---- 297.40B 281.00A 297.40B 296.20 +9.50 286.70 23 2310 ---- 306.40B 289.80A 306.40B 305.20 +9.70 295.50 1 2320 ---- 315.50B 298.70A 315.50B 314.20 +9.80 304.40 5 2325 ---- 320.00B 303.10A 320.00B 318.70 +9.80 308.90 10 2330 ---- 324.60B 307.60A 324.60B 323.30 +9.90 313.40 14 2340 ---- 333.70B 316.60A 333.70B 332.40 +10.00 322.40 19 2350 ---- 342.90B 325.60A 342.90B 341.60 +10.10 331.50 21 2360 ---- 352.10B 334.70A 352.10B 350.80 +10.20 340.60 26 2370 ---- 361.30B 343.80A 361.30B 360.00 +10.20 349.80 37 2375 ---- 366.00B 348.40A 366.00B 364.70 +10.30 354.40 43 2380 ---- 370.60B 353.00A 370.60B 369.30 +10.30 359.00 25 2400 ---- 389.30B 371.40A 389.30B 388.00 +10.50 377.50 27 2425 ---- 412.90B 394.70A 412.90B 411.50 +10.70 400.80 7 2450 ---- 436.60B 418.20A 436.60B 435.20 +10.90 424.30 7 2475 ---- 460.50B 441.80A 460.50B 459.00 +11.00 448.00 2 2490 ---- 472.80B 458.30A 472.80B 473.40 +11.10 462.30 2500 ---- 484.50B 465.70A 484.50B 483.00 +11.10 471.90 1 2525 ---- 508.70B 489.60A 508.70B 507.10 +11.20 495.90 2550 520.30 532.90B 513.70A 532.90B 531.30 +11.30 1 520.00 38 2575 ---- 557.30B 537.90A 557.30B 555.70 +11.40 544.30 2600 567.90 581.80B 562.30A 581.80B 580.10 +11.50 51 568.60 103 202 2750 ---- 729.80B 709.80A 729.80B 728.30 +11.70 716.60 3000 ---- 977.20B 962.00A 962.00A 978.20 +11.80 48 966.40 103 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 +.10 .30 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .60 -.10 .70 286 1375 ---- ---- ---- ---- .70 -.10 .80 16 1400 ---- ---- .80A .80A .70 -.20 .90 4002 1410 ---- ---- ---- ---- .80 -.10 .90 1420 ---- ---- .90A .90A .80 -.20 1.00 1425 ---- ---- .90A .90A .80 -.20 1.00 1430 ---- ---- ---- ---- .80 -.20 1.00 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 1450 ---- ---- ---- ---- .90 -.20 1.10 53 1460 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1470 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1475 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1480 ---- ---- ---- ---- 1.10 -.20 1.30 1490 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1500 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 550 1505 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1510 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1515 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 25 1520 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1525 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 10 1530 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1535 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1540 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1545 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1550 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 2002 1555 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1560 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 430 1565 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 10 1570 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1575 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 75 1580 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1 1585 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1590 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1595 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1600 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 92 1605 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1610 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1615 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1620 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1625 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1630 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1635 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1640 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1645 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1650 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 260 1655 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1660 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1 1 1665 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1670 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1 1675 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 29 1680 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1685 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1690 ---- ---- 6.00A 6.00A 6.10 -.30 6.40 1695 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1 1700 6.50 6.50 6.50 6.70B 6.70 -.20 1 6.90 1136 1705 ---- ---- 6.90A 6.90A 7.00 -.20 7.20 1710 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1715 ---- ---- 7.50A 7.50A 7.60 -.30 7.90 1720 ---- ---- 7.80A 7.80A 8.00 -.20 8.20 1725 ---- ---- 8.20A 8.20A 8.40 -.20 8.60 125 1730 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 1735 ---- ---- 8.90A 8.90A 9.10 -.20 9.30 1740 ---- ---- 9.30A 9.30A 9.60 -.10 9.70 45 1745 ---- ---- 9.70A 9.70A 10.00 -.20 10.20 1750 10.20 10.20 10.10A 10.40B 10.50 -.10 1 10.60 726 1755 ---- ---- 10.50A 10.50A 10.90 -.20 11.10 1 1760 ---- ---- 11.00A 11.00A 11.50 UNCH 11.50 1765 ---- 12.10B 11.50A 11.50A 12.00 UNCH 12.00 1 1770 ---- ---- 12.00A 12.00A 12.50 -.10 12.60 1775 ---- 13.20B 12.40A 12.40A 13.10 UNCH 13.10 393 1780 ---- 13.80B 13.00A 13.00A 13.70 UNCH 13.70 1 1785 ---- 14.40B 13.60A 13.60A 14.30 UNCH 14.30 50 1790 ---- 15.00B 14.20A 14.20A 15.00 +.10 14.90 1 1 1795 ---- 15.70B 14.80A 14.80A 15.70 +.20 15.50 1800 ---- 16.40B 15.40A 15.40A 16.40 +.20 16.20 60 1295 1805 ---- 17.10B 16.10A 16.10A 17.10 +.20 16.90 1810 17.20 17.90B 16.80A 17.90B 17.90 +.30 1 17.60 1 1815 ---- 18.70B 17.50A 17.50A 18.70 +.30 18.40 1 1 1820 ---- 19.50B 18.30A 18.30A 19.60 +.40 19.20 1 1825 ---- 20.40B 19.00A 20.40B 20.40 +.40 20.00 416 1830 ---- 21.40B 19.90A 19.90A 21.30 +.40 20.90 1 1 1835 ---- 22.30B 20.80A 20.80A 22.30 +.50 21.80 66 1840 ---- 23.30B 21.60A 23.30B 23.30 +.60 22.70 260 1845 ---- 24.40B 22.50A 22.50A 24.30 +.70 23.60 1850 ---- 25.40B 23.40A 25.40B 25.40 +.80 24.60 460 1855 ---- 26.60B 24.50A 24.50A 26.50 +.80 25.70 1860 ---- 27.70B 25.60A 25.60A 27.70 +.90 26.80 60 1865 ---- 28.90B 26.70A 26.70A 28.90 +1.00 27.90 1 1870 ---- 30.20B 27.80A 27.80A 30.10 +1.10 66 29.00 200 1875 ---- 31.50B 28.90A 31.50B 31.40 +1.20 30.20 6 448 1880 ---- 32.90B 30.20A 30.20A 32.80 +1.30 31.50 13 1885 ---- 34.30B 31.40A 31.40A 34.20 +1.40 32.80 1 5 1890 ---- 35.70B 32.80A 35.70B 35.60 +1.50 34.10 33 1895 ---- 37.20B 34.00A 34.00A 37.10 +1.60 35.50 1900 ---- 38.80B 35.30A 38.80B 38.70 +1.80 34 36.90 2255 1905 ---- 40.40B 36.80A 40.40B 40.30 +1.90 38.40 1910 ---- 42.00B 38.30A 42.00B 42.00 +2.00 40.00 10 1915 ---- 43.70B 39.80A 43.70B 43.70 +2.10 41.60 1920 ---- 45.50B 41.60A 45.50B 45.40 +2.20 43.20 1 2 1925 ---- 47.30B 43.20A 47.30B 47.20 +2.30 44.90 99 1930 ---- 49.20B 44.90A 49.20B 49.10 +2.50 46.60 2 1935 ---- 51.10B 46.50A 51.10B 51.00 +2.60 48.40 1940 ---- 53.10B 48.30A 53.10B 53.00 +2.70 50.30 1945 ---- 55.10B 50.20A 55.10B 55.00 +2.80 52.20 1 1950 ---- 57.20B 52.00A 57.20B 57.10 +3.00 54.10 322 1955 ---- 59.40B 54.20A 59.40B 59.20 +3.10 56.10 90 1960 ---- 61.50B 56.20A 61.50B 61.40 +3.20 58.20 144 1965 ---- 63.80B 58.30A 63.80B 63.60 +3.30 60.30 4 1970 ---- 66.10B 60.30A 66.10B 65.90 +3.40 62.50 67 1975 ---- 68.40B 62.30A 68.40B 68.20 +3.50 64.70 222 1980 ---- 70.80B 64.60A 70.80B 70.60 +3.60 67.00 1985 ---- 73.30B 66.80A 73.30B 73.00 +3.70 69.30 10 1990 ---- 75.80B 69.10A 75.80B 75.50 +3.80 71.70 1995 ---- 78.40B 71.50A 78.40B 78.10 +4.00 74.10 2000 ---- 81.00B 73.90A 81.00B 80.60 +4.10 76.50 194 2005 ---- 83.60B 76.40A 83.60B 83.30 +4.20 79.10 2010 ---- 86.30B 79.00A 86.30B 86.00 +4.40 81.60 183 2015 ---- 89.00B 81.50A 89.00B 88.70 +4.40 84.30 2020 ---- 91.80B 84.20A 91.80B 91.50 +4.60 3 86.90 3 2025 ---- 94.60B 86.80A 94.60B 94.30 +4.70 17 89.60 75 64 2030 ---- 97.50B 89.50A 97.50B 97.10 +4.70 92.40 2035 ---- 100.40B 92.30A 100.40B 100.10 +4.90 95.20 2040 ---- 103.40B 95.10A 103.40B 103.00 +5.00 98.00 17 2045 ---- 106.40B 97.90A 106.40B 106.00 +5.10 100.90 2050 ---- 109.50B 100.80A 109.50B 109.10 +5.30 103.80 73 2055 ---- 112.60B 103.70A 112.60B 112.10 +5.30 106.80 2060 ---- 115.70B 106.60A 115.70B 115.30 +5.50 109.80 2065 ---- 118.90B 109.60A 118.90B 118.40 +5.50 112.90 2070 ---- 122.10B 112.70A 122.10B 121.70 +5.70 116.00 2075 ---- 125.40B 115.80A 125.40B 124.90 +5.80 119.10 2 2080 ---- 128.70B 118.90A 128.70B 128.20 +5.90 122.30 2085 ---- 132.00B 122.10A 132.00B 131.50 +6.00 125.50 2090 ---- 135.40B 125.30A 135.40B 134.90 +6.20 128.70 2095 ---- 138.80B 128.50A 138.80B 138.30 +6.30 132.00 2100 ---- 142.30B 131.80A 142.30B 141.70 +6.30 135.40 6 2105 ---- 145.80B 135.10A 145.80B 145.20 +6.50 138.70 2110 ---- 149.30B 138.50A 149.30B 148.70 +6.50 142.20 2115 ---- 152.80B 141.90A 152.80B 152.30 +6.70 145.60 2120 ---- 156.40B 145.30A 156.40B 155.80 +6.70 149.10 1 2125 ---- 160.10B 148.80A 160.10B 159.40 +6.80 152.60 3 2130 ---- 163.70B 152.30A 163.70B 163.10 +6.90 156.20 2135 ---- 167.40B 155.80A 167.40B 166.80 +7.00 159.80 1 2140 ---- 171.10B 159.40A 171.10B 170.50 +7.10 163.40 2145 ---- 174.90B 163.00A 174.90B 174.20 +7.20 167.00 2150 ---- 178.60B 166.60A 178.60B 178.00 +7.30 170.70 3 2155 ---- 182.40B 170.20A 182.40B 181.80 +7.40 174.40 2160 ---- 186.30B 173.90A 186.30B 185.60 +7.40 178.20 2165 ---- 190.10B 177.70A 190.10B 189.40 +7.50 181.90 2170 ---- 194.00B 181.40A 194.00B 193.30 +7.60 185.70 2175 ---- 197.90B 185.20A 197.90B 197.20 +7.60 189.60 3 2180 ---- 201.90B 189.00A 201.90B 201.10 +7.70 193.40 2185 ---- 205.90B 192.80A 205.90B 205.10 +7.80 197.30 2190 ---- 209.80B 196.60A 209.80B 209.10 +7.90 201.20 2195 ---- 213.90B 200.50A 213.90B 213.10 +8.00 205.10 2200 ---- 217.90B 204.40A 217.90B 217.10 +8.00 209.10 1 2205 ---- 222.00B 208.30A 222.00B 221.20 +8.20 213.00 2210 ---- 226.00B 212.30A 226.00B 225.20 +8.20 217.00 2215 ---- 230.10B 216.30A 230.10B 229.30 +8.20 221.10 2220 ---- 234.30B 220.30A 234.30B 233.40 +8.30 225.10 2225 ---- 238.40B 224.30A 238.40B 237.60 +8.40 229.20 1 2230 ---- 242.60B 228.30A 242.60B 241.70 +8.40 233.30 2235 ---- 246.80B 232.40A 246.80B 245.90 +8.50 237.40 2240 ---- 251.00B 236.50A 251.00B 250.10 +8.60 241.50 2245 ---- 255.20B 240.60A 255.20B 254.30 +8.70 245.60 2250 ---- 259.50B 244.70A 259.50B 258.50 +8.70 249.80 2255 ---- 263.70B 248.90A 263.70B 262.80 +8.80 254.00 2260 ---- 268.00B 253.10A 268.00B 267.10 +8.90 258.20 1 2265 ---- 272.30B 257.30A 272.30B 271.30 +8.90 262.40 2270 ---- 276.60B 261.50A 276.60B 275.60 +8.90 266.70 2275 ---- 281.00B 265.70A 281.00B 280.00 +9.10 270.90 1 2280 ---- 285.30B 269.90A 285.30B 284.30 +9.10 275.20 2290 ---- 294.00B 278.50A 294.00B 293.00 +9.20 283.80 2300 ---- 302.80B 287.10A 302.80B 301.70 +9.30 292.40 47 2310 ---- 311.70B 295.70A 311.70B 310.60 +9.40 301.20 2320 ---- 320.60B 304.40A 320.60B 319.40 +9.50 309.90 1 2325 ---- 325.00B 308.80A 325.00B 323.90 +9.60 314.30 9 2330 ---- 329.50B 313.20A 329.50B 328.30 +9.60 318.70 1 2340 ---- 338.50B 322.00A 338.50B 337.30 +9.70 327.60 2350 ---- 347.50B 330.90A 347.50B 346.30 +9.80 336.50 19 2360 ---- 356.60B 339.80A 356.60B 355.40 +9.90 345.50 2370 ---- 365.80B 348.80A 365.80B 364.50 +10.00 354.50 4 2375 ---- 370.30B 353.30A 370.30B 369.00 +10.00 359.00 25 2380 ---- 374.90B 357.80A 374.90B 373.60 +10.00 363.60 12 2400 ---- 393.30B 375.90A 393.30B 391.90 +10.10 381.80 2425 ---- 416.60B 398.90A 416.60B 415.10 +10.30 404.80 2450 ---- 440.00B 422.00A 440.00B 438.40 +10.40 428.00 2475 ---- 463.60B 445.40A 463.60B 462.00 +10.70 451.30 2500 ---- 487.30B 468.90A 487.30B 485.60 +10.70 474.90 2525 ---- 511.20B 492.50A 511.20B 509.50 +10.90 498.60 2550 522.70 535.20B 516.40A 535.20B 533.40 +10.90 3 522.50 2575 ---- 559.30B 540.30A 559.30B 557.50 +11.10 546.40 2650 618.80 632.20B 612.80A 632.20B 630.40 +11.30 5 619.10 3000 ---- 977.40B 962.30A 962.30A 978.20 +11.80 966.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .40 -.20 .60 100 1275 ---- ---- .60A .60A .50 -.20 .70 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.20 .80 50 1350 ---- ---- ---- ---- .70 -.20 .90 605 1375 ---- ---- .90A .90A .80 -.20 1.00 100 1400 ---- ---- ---- ---- .90 -.20 1.10 25 1420 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1430 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1440 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1450 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1470 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1475 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 20 1480 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1490 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1500 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 27 1510 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1515 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1520 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1525 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1530 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1535 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1540 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1545 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1550 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1555 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1560 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1565 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1570 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1575 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 18 1580 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1585 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1590 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1595 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1600 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 111 1605 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1610 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1615 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1 1620 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1625 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 16 1630 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1635 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1640 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1645 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1650 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1 48 1655 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1660 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 17 1665 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1670 ---- ---- 6.50A 6.50A 6.50 -.20 6.70 1675 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1680 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 1685 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1690 ---- ---- 7.50A 7.50A 7.60 -.20 7.80 1695 ---- ---- 7.80A 7.80A 8.00 -.10 8.10 1700 ---- ---- 8.10A 8.10A 8.30 -.10 8.40 9 1705 ---- ---- 8.50A 8.50A 8.60 -.10 8.70 1710 ---- ---- 8.80A 8.80A 9.00 -.10 9.10 1715 ---- ---- 9.10A 9.10A 9.40 UNCH 9.40 1720 ---- ---- 9.50A 9.50A 9.80 UNCH 9.80 1725 ---- ---- 9.90A 9.90A 10.20 UNCH 10.20 1730 ---- ---- 10.30A 10.30A 10.60 UNCH 10.60 1735 ---- ---- 10.70A 10.70A 11.00 UNCH 11.00 1740 ---- ---- 11.10A 11.10A 11.50 UNCH 11.50 1 1745 ---- 12.00B 11.50A 11.50A 12.00 +.10 11.90 1750 ---- ---- 12.00A 12.00A 12.50 +.10 12.40 15 16 1755 ---- ---- 12.40A 12.40A 13.00 +.10 12.90 13 1760 ---- 13.50B 12.90A 12.90A 13.50 +.10 13.40 1765 ---- 14.00B 13.40A 13.40A 14.10 +.20 13.90 1 1770 ---- 14.60B 14.00A 14.00A 14.70 +.30 14.40 1775 ---- 15.20B 14.50A 14.50A 15.30 +.30 15.00 52 1780 ---- 15.80B 15.10A 15.10A 15.90 +.30 15.60 2 1785 16.40 16.50B 15.70A 15.90A 16.60 +.40 1 16.20 1 1790 ---- 17.20B 16.30A 16.30A 17.20 +.40 16.80 1 1795 ---- 17.90B 17.00A 17.00A 17.90 +.40 17.50 1800 ---- 18.60B 17.60A 17.60A 18.70 +.50 18.20 356 1805 ---- 19.40B 18.30A 18.30A 19.40 +.50 18.90 1 1810 ---- 20.10B 19.10A 19.10A 20.20 +.60 19.60 1815 19.90 21.00B 19.80A 21.00B 21.10 +.70 1 20.40 1820 ---- 21.80B 20.60A 20.60A 21.90 +.70 21.20 1 1825 ---- 22.70B 21.40A 21.40A 22.80 +.80 22.00 22 1830 ---- 23.70B 22.30A 22.30A 23.70 +.80 22.90 1835 ---- 24.70B 23.20A 23.20A 24.70 +.90 23.80 1 1840 ---- 25.70B 24.10A 24.10A 25.70 +1.00 24.70 1845 ---- 26.70B 25.00A 25.00A 26.70 +1.00 25.70 1 1850 ---- 27.80B 25.90A 25.90A 27.80 +1.10 26.70 42 1855 ---- 28.90B 27.00A 27.00A 28.90 +1.20 27.70 1 1860 ---- 30.10B 28.10A 28.10A 30.10 +1.30 28.80 1 1865 ---- 31.30B 29.20A 29.20A 31.30 +1.40 29.90 1 1870 ---- 32.60B 30.30A 30.30A 32.50 +1.40 31.10 1 1875 ---- 33.90B 31.50A 31.50A 33.80 +1.50 32.30 47 1880 ---- 35.20B 32.70A 32.70A 35.20 +1.70 33.50 2 1885 ---- 36.60B 33.80A 33.80A 36.50 +1.70 34.80 1 1890 ---- 38.00B 35.10A 35.10A 38.00 +1.90 36.10 1 1 1895 ---- 39.50B 36.40A 36.40A 39.40 +1.90 37.50 1 1900 ---- 41.00B 37.80A 40.90B 40.90 +2.00 38.90 1905 ---- 42.50B 39.20A 42.50B 42.50 +2.20 40.30 1910 ---- 44.10B 40.70A 44.10B 44.10 +2.30 41.80 29 1915 ---- 45.80B 42.20A 42.20A 45.80 +2.40 43.40 6 1920 ---- 47.50B 43.70A 47.40B 47.50 +2.50 45.00 1925 ---- 49.30B 45.40A 45.40A 49.20 +2.60 46.60 1 1930 ---- 51.00B 47.10A 47.10A 51.00 +2.70 48.30 1 1 1935 ---- 52.90B 48.80A 48.80A 52.90 +2.90 50.00 1 1940 ---- 54.80B 50.50A 50.50A 54.80 +3.00 51.80 6 1945 ---- 56.70B 52.10A 56.70B 56.70 +3.10 53.60 1950 ---- 58.70B 53.90A 58.70B 58.70 +3.20 55.50 81 1955 ---- 60.80B 55.80A 60.70B 60.70 +3.30 57.40 1960 ---- 62.90B 57.80A 62.80B 62.80 +3.40 59.40 1965 ---- 65.00B 59.70A 65.00B 65.00 +3.60 61.40 1970 ---- 67.20B 61.70A 67.20B 67.10 +3.70 63.40 1975 ---- 69.40B 63.70A 69.40B 69.40 +3.90 65.50 1980 ---- 71.70B 65.90A 71.70B 71.70 +4.00 67.70 102 1985 ---- 74.00B 68.00A 74.00B 74.00 +4.10 69.90 40 1990 ---- 76.40B 70.30A 76.40B 76.40 +4.30 72.10 7 1995 ---- 78.80B 72.50A 78.80B 78.80 +4.40 74.40 6 2000 ---- 81.30B 74.80A 81.30B 81.20 +4.50 76.70 262 2005 ---- 83.80B 77.20A 83.80B 83.70 +4.60 79.10 2010 ---- 86.40B 79.60A 86.30B 86.30 +4.80 81.50 121 2015 ---- 89.00B 82.20A 89.00B 88.90 +4.90 84.00 200 2020 ---- 91.70B 84.50A 91.60B 91.50 +5.00 86.50 2025 ---- 94.40B 87.00A 94.30B 94.20 +5.20 89.00 2030 ---- 97.10B 89.70A 97.10B 97.00 +5.40 91.60 2035 ---- 99.80B 92.30A 99.80B 99.70 +5.40 94.30 2040 ---- 102.70B 94.90A 102.70B 102.50 +5.50 97.00 2045 ---- 105.50B 97.70A 105.50B 105.40 +5.70 99.70 2 2 2050 ---- 108.50B 100.40A 108.50B 108.30 +5.80 102.50 50 2055 ---- 111.40B 103.20A 111.40B 111.20 +5.90 105.30 2060 ---- 114.40B 106.00A 114.40B 114.20 +6.00 108.20 2065 ---- 117.40B 108.90A 117.40B 117.20 +6.10 111.10 2070 ---- 120.50B 112.00A 120.50B 120.20 +6.20 114.00 1 2075 ---- 123.60B 114.80A 123.60B 123.30 +6.30 117.00 2080 ---- 126.70B 117.80A 126.70B 126.50 +6.40 120.10 2085 ---- 129.90B 120.80A 129.90B 129.60 +6.50 123.10 2090 ---- 133.10B 123.90A 133.10B 132.80 +6.60 126.20 2095 ---- 136.40B 127.10A 136.40B 136.00 +6.60 129.40 2100 ---- 139.70B 130.10A 139.70B 139.30 +6.70 132.60 2105 ---- 143.00B 133.40A 143.00B 142.60 +6.80 135.80 2110 ---- 146.40B 136.60A 146.40B 146.00 +7.00 139.00 2115 ---- 149.80B 139.90A 149.70B 149.30 +7.00 142.30 2120 ---- 153.20B 143.10A 153.20B 152.80 +7.10 145.70 1 2125 ---- 156.60B 146.50A 156.60B 156.20 +7.20 149.00 11 2130 ---- 160.10B 149.80A 160.10B 159.70 +7.30 152.40 2135 ---- 163.70B 153.20A 163.70B 163.20 +7.30 155.90 2140 ---- 167.20B 156.60A 167.20B 166.70 +7.40 159.30 2145 ---- 170.80B 160.00A 170.80B 170.30 +7.50 162.80 2150 ---- 174.40B 163.50A 174.40B 173.90 +7.60 166.30 2155 ---- 178.10B 167.00A 178.10B 177.60 +7.70 169.90 2160 ---- 181.70B 170.50A 181.70B 181.20 +7.70 173.50 1 2165 ---- 185.40B 174.10A 185.40B 184.90 +7.80 177.10 1 2170 ---- 189.20B 177.70A 189.20B 188.60 +7.90 180.70 2175 ---- 192.90B 181.30A 192.90B 192.40 +8.00 184.40 2180 ---- 196.70B 185.00A 196.70B 196.20 +8.10 188.10 2185 ---- 200.50B 188.60A 200.50B 200.00 +8.20 191.80 2190 ---- 204.40B 192.30A 204.40B 203.80 +8.20 195.60 2195 ---- 208.20B 196.10A 208.20B 207.60 +8.30 199.30 2200 ---- 212.10B 199.80A 212.10B 211.50 +8.40 203.10 2205 ---- 216.00B 203.60A 216.00B 215.40 +8.40 207.00 2210 ---- 219.90B 207.40A 219.90B 219.30 +8.50 210.80 2215 ---- 223.90B 211.30A 223.90B 223.30 +8.60 214.70 2220 ---- 227.90B 215.10A 227.90B 227.30 +8.70 218.60 2225 ---- 231.90B 219.00A 231.90B 231.30 +8.80 222.50 2230 ---- 235.90B 222.90A 235.90B 235.30 +8.90 226.40 2235 ---- 240.00B 226.80A 240.00B 239.30 +8.90 230.40 2240 ---- 244.00B 230.80A 244.00B 243.30 +8.90 234.40 2245 ---- 248.10B 234.70A 248.10B 247.40 +9.00 238.40 2250 246.70 252.20B 238.70A 252.20B 251.50 +9.10 1 242.40 2255 ---- 256.30B 242.70A 256.30B 255.60 +9.10 246.50 2260 ---- 260.50B 246.80A 260.50B 259.70 +9.20 250.50 2265 ---- 264.60B 250.80A 264.60B 263.90 +9.30 254.60 1 2270 ---- 268.80B 254.90A 268.80B 268.10 +9.40 258.70 2275 267.20 273.00B 259.00A 273.00B 272.20 +9.40 1 262.80 5 2280 ---- 277.20B 263.10A 277.20B 276.40 +9.40 267.00 2285 ---- 281.40B 267.20A 281.40B 280.60 +9.50 271.10 2290 ---- 285.70B 271.30A 285.70B 284.90 +9.60 275.30 2300 ---- 294.20B 279.70A 294.20B 293.40 +9.70 283.70 2310 ---- 302.80B 288.10A 302.80B 301.90 +9.70 292.20 2320 ---- 311.50B 296.50A 311.50B 310.60 +9.90 300.70 1 2325 ---- 315.80B 300.80A 315.80B 314.90 +10.00 304.90 1 2330 ---- 320.20B 305.10A 320.20B 319.20 +10.00 309.20 1 2340 ---- 328.90B 313.70A 328.90B 328.00 +10.10 317.90 1 2350 ---- 337.80B 322.30A 337.80B 336.70 +10.20 326.50 4 2360 ---- 346.60B 331.00A 346.60B 345.60 +10.30 335.30 2370 ---- 355.50B 339.70A 355.50B 354.40 +10.30 344.10 3 2375 ---- 360.00B 344.10A 360.00B 358.90 +10.40 348.50 5 2380 ---- 364.50B 348.50A 364.50B 363.30 +10.40 352.90 3 2400 ---- 382.50B 366.30A 382.50B 381.30 +10.60 370.70 88 2425 ---- 405.30B 388.70A 405.30B 404.00 +10.90 393.10 109 2450 ---- 428.20B 411.30A 428.20B 426.80 +11.00 415.80 5 2475 ---- 451.40B 434.20A 451.40B 449.90 +11.10 438.80 5 2500 ---- 474.70B 457.30A 474.70B 473.20 +11.30 461.90 2 2525 ---- 498.20B 480.50A 498.20B 496.60 +11.40 485.20 5 2550 ---- 521.80B 503.90A 521.80B 520.20 +11.60 508.60 2575 ---- 545.60B 527.50A 545.60B 544.00 +11.80 532.20 3 2800 ---- 763.80B 744.60A 763.80B 762.30 +12.50 749.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 -.10 .40 1 1160 ---- ---- ---- ---- .30 -.10 .40 2 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 -.10 .50 3 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .60 -.10 .70 85 1280 ---- ---- ---- ---- .60 -.10 .70 1285 ---- ---- ---- ---- .60 -.10 .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .70 -.10 .80 230 1305 ---- ---- ---- ---- .70 -.10 .80 1310 ---- ---- ---- ---- .70 -.10 .80 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .80 -.10 .90 701 1330 ---- ---- ---- ---- .80 -.10 .90 1335 ---- ---- ---- ---- .80 -.10 .90 1340 ---- ---- ---- ---- .90 -.10 1.00 1345 ---- ---- ---- ---- .90 -.10 1.00 1350 ---- ---- ---- ---- .90 -.10 1.00 2002 1355 ---- ---- ---- ---- .90 -.10 1.00 1360 ---- ---- ---- ---- 1.00 -.10 1.10 1365 ---- ---- ---- ---- 1.00 -.10 1.10 1370 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- ---- ---- 1.00 -.20 1.20 700 1380 ---- ---- ---- ---- 1.10 -.10 1.20 1 1385 ---- ---- ---- ---- 1.10 -.10 1.20 1390 ---- ---- ---- ---- 1.10 -.20 1.30 1395 ---- ---- ---- ---- 1.20 -.10 1.30 1400 ---- ---- ---- ---- 1.20 -.10 1.30 169 1405 ---- ---- ---- ---- 1.20 -.20 1.40 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1415 ---- ---- ---- ---- 1.30 -.20 1.50 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.40 -.20 1.60 1435 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.50 -.20 1.70 500 1445 ---- ---- ---- ---- 1.60 -.20 1.80 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1261 1455 ---- ---- ---- ---- 1.70 -.20 1.90 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1465 ---- ---- ---- ---- 1.80 -.20 2.00 6 1470 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 4 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- ---- ---- 2.00 -.20 2.20 1485 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1490 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1495 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1500 ---- ---- ---- ---- 2.40 -.10 2.50 2 1302 1505 ---- ---- ---- ---- 2.50 -.10 2.60 1510 ---- ---- ---- ---- 2.50 -.20 2.70 2 1515 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1520 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1525 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1530 ---- ---- ---- ---- 3.00 -.10 3.10 1535 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1 1540 3.30 3.30 3.30 3.30 3.20 -.20 2 3.40 1 1545 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1550 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1 748 1555 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1560 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1565 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1570 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 3 1575 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 401 1580 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1 1585 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1590 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 2 2 1595 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1600 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1100 1605 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1610 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1615 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1620 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1625 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 210 1630 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1635 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 1640 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1 1645 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1650 ---- ---- 7.50A 7.50A 7.50 -.20 7.70 473 1655 ---- ---- 7.80A 7.80A 7.80 -.20 8.00 1 1660 ---- ---- 8.00A 8.00A 8.10 -.20 8.30 1 103 1665 ---- ---- 8.30A 8.30A 8.40 -.20 8.60 1670 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 35 1675 ---- ---- 9.00A 9.00A 9.10 -.10 9.20 60 1680 ---- ---- 9.30A 9.30A 9.40 -.10 9.50 1685 ---- ---- 9.60A 9.60A 9.80 -.10 9.90 1690 ---- ---- 10.00A 10.00A 10.20 UNCH 10.20 1695 ---- ---- 10.40A 10.40A 10.60 UNCH 10.60 2 1700 ---- ---- 10.80A 10.80A 11.00 UNCH 11.00 6 2848 1705 ---- ---- 11.20A 11.20A 11.40 UNCH 11.40 2 4 1710 11.50 11.50 11.50 11.70B 11.80 UNCH 2 11.80 5 108 1715 ---- 12.30B 12.00A 12.00A 12.30 +.10 12.20 6 1720 ---- 12.80B 12.40A 12.40A 12.80 +.10 12.70 3 1725 ---- 13.30B 12.80A 12.80A 13.30 +.20 13.10 73 1730 ---- 13.80B 13.30A 13.30A 13.80 +.20 13.60 7 1735 ---- 14.30B 13.80A 13.80A 14.30 +.20 14.10 1740 ---- 14.80B 14.30A 14.30A 14.90 +.30 14.60 1001 1745 ---- 15.40B 14.90A 14.90A 15.40 +.30 15.10 1 1 1750 ---- 16.00B 15.40A 15.40A 16.00 +.30 3 15.70 718 1755 ---- 16.60B 16.00A 16.00A 16.70 +.50 16.20 1760 ---- 17.20B 16.60A 16.60A 17.30 +.50 16.80 5 1765 ---- 17.90B 17.20A 17.20A 18.00 +.60 17.40 150 1770 ---- 18.50B 17.80A 17.80A 18.60 +.50 18.10 33 1775 ---- 19.30B 18.40A 18.40A 19.40 +.70 18.70 574 1780 ---- 20.00B 19.10A 19.10A 20.10 +.70 19.40 8 1785 ---- 20.80B 19.80A 19.80A 20.90 +.80 20.10 1 1790 20.50 21.60B 20.40A 21.60B 21.60 +.70 1 20.90 1795 ---- 22.40B 21.30A 21.30A 22.50 +.90 21.60 8 28 1800 22.20 23.20B 21.90A 23.20B 23.30 +.90 8 22.40 1405 1805 ---- 24.10B 22.90A 22.90A 24.20 +1.00 23.20 9 1810 ---- 25.00B 23.60A 23.60A 25.10 +1.00 24.10 1815 ---- 26.00B 24.60A 24.60A 26.10 +1.10 25.00 25 1820 ---- 27.00B 25.30A 25.30A 27.00 +1.10 25.90 1825 ---- 28.00B 26.20A 26.20A 28.00 +1.20 26.80 92 1830 ---- 29.00B 27.20A 27.20A 29.10 +1.30 27.80 8 1835 ---- 30.10B 28.20A 28.20A 30.20 +1.40 28.80 31 1840 ---- 31.30B 29.20A 29.20A 31.30 +1.50 29.80 6 1845 ---- 32.40B 30.30A 30.30A 32.40 +1.50 30.90 1850 ---- 33.60B 31.30A 31.30A 33.60 +1.60 32.00 451 1855 ---- 34.80B 32.50A 32.50A 34.90 +1.70 33.20 3 1860 ---- 36.10B 33.60A 33.60A 36.10 +1.70 34.40 75 1865 ---- 37.40B 34.80A 34.80A 37.40 +1.80 35.60 75 1870 ---- 38.80B 36.10A 36.10A 38.80 +1.90 36.90 206 1875 ---- 40.20B 37.20A 37.20A 40.20 +2.00 38.20 322 1880 ---- 41.60B 38.50A 38.50A 41.60 +2.10 39.50 130 1885 ---- 43.10B 39.80A 39.80A 43.10 +2.20 40.90 2 1890 ---- 44.60B 41.20A 41.20A 44.70 +2.40 42.30 2 1895 ---- 46.20B 42.70A 42.70A 46.20 +2.40 43.80 2 1900 45.60 47.80B 44.20A 47.80B 47.80 +2.50 1 45.30 239 1905 ---- 49.40B 45.70A 49.40B 49.50 +2.70 46.80 10 1910 ---- 51.10B 47.30A 51.10B 51.20 +2.80 48.40 50 1915 ---- 52.90B 48.90A 52.90B 52.90 +2.80 50.10 1920 ---- 54.70B 50.50A 50.50A 54.70 +3.00 51.70 2 1925 54.00 56.50B 52.20A 56.50B 56.50 +3.00 1 53.50 159 1930 ---- 58.40B 54.00A 58.40B 58.40 +3.20 55.20 1935 56.90 60.30B 55.70A 60.30B 60.30 +3.30 2 57.00 5 1940 58.70 62.30B 57.60A 62.30B 62.30 +3.40 2 58.90 75 1945 60.60 64.30B 59.40A 64.30B 64.30 +3.50 2 60.80 286 1950 63.20 66.40B 61.40A 66.30B 66.40 +3.70 2 62.70 268 1955 64.70 68.50B 63.30A 64.20A 68.50 +3.80 2 64.70 2 1960 ---- 70.60B 65.30A 65.30A 70.60 +3.90 66.70 1 1965 ---- 72.80B 67.30A 72.70B 72.80 +4.00 68.80 1970 ---- 75.00B 69.40A 75.00B 75.00 +4.10 70.90 88 1975 ---- 77.30B 71.60A 77.30B 77.30 +4.30 73.00 191 1980 ---- 79.70B 73.70A 79.60B 79.60 +4.40 75.20 1985 ---- 82.00B 76.00A 82.00B 82.00 +4.50 77.50 1990 ---- 84.40B 78.20A 84.40B 84.40 +4.60 79.80 52 1995 ---- 86.90B 80.50A 86.90B 86.80 +4.70 82.10 2000 ---- 89.40B 82.90A 89.40B 89.30 +4.80 84.50 1 275 2005 ---- 92.00B 85.30A 91.90B 91.90 +5.00 86.90 200 2010 ---- 94.50B 87.70A 94.50B 94.40 +5.10 89.30 2015 ---- 97.20B 90.20A 97.10B 97.10 +5.30 91.80 21 2020 ---- 99.80B 92.70A 99.80B 99.70 +5.30 94.40 1 2025 ---- 102.60B 95.30A 102.50B 102.40 +5.40 97.00 2030 ---- 105.30B 97.90A 105.30B 105.20 +5.60 99.60 2035 ---- 108.10B 100.50A 108.10B 108.00 +5.70 157 102.30 2 6 2040 ---- 110.90B 103.20A 110.90B 110.80 +5.80 105.00 83 2045 ---- 113.80B 105.90A 113.80B 113.60 +5.90 107.70 5 2050 ---- 116.70B 108.70A 116.70B 116.50 +6.00 16 110.50 5 151 2055 ---- 119.60B 111.50A 119.60B 119.50 +6.10 113.40 5 2060 ---- 122.60B 114.50A 122.60B 122.50 +6.20 116.30 20 2065 ---- 125.60B 117.40A 125.60B 125.50 +6.30 119.20 2070 ---- 128.70B 120.40A 128.70B 128.50 +6.40 122.10 10 2075 ---- 131.80B 123.30A 131.80B 131.60 +6.50 125.10 130 2080 ---- 134.90B 126.30A 134.90B 134.70 +6.50 128.20 2085 ---- 138.10B 129.30A 138.10B 137.90 +6.70 131.20 2090 ---- 141.30B 132.40A 141.30B 141.10 +6.80 134.30 2095 ---- 144.50B 135.40A 144.50B 144.30 +6.80 137.50 2100 ---- 147.80B 138.60A 147.80B 147.60 +7.00 140.60 246 2105 ---- 151.10B 141.70A 151.10B 150.90 +7.10 143.80 2110 ---- 154.50B 144.90A 154.50B 154.20 +7.10 147.10 2115 ---- 157.80B 148.10A 157.80B 157.50 +7.10 150.40 2120 ---- 161.20B 151.40A 161.20B 160.90 +7.20 153.70 6 2125 ---- 164.70B 154.70A 164.70B 164.40 +7.40 157.00 2130 ---- 168.10B 158.00A 168.10B 167.80 +7.40 160.40 2135 ---- 171.60B 161.40A 171.60B 171.30 +7.50 163.80 2140 ---- 175.10B 164.70A 175.10B 174.80 +7.60 167.20 2145 ---- 178.70B 168.20A 178.70B 178.30 +7.60 170.70 2150 ---- 182.30B 171.60A 182.30B 181.90 +7.70 174.20 2155 ---- 185.90B 175.10A 185.90B 185.50 +7.80 177.70 2160 ---- 189.50B 178.60A 189.50B 189.10 +7.80 181.30 2165 ---- 193.20B 182.10A 193.20B 192.80 +8.00 184.80 2170 ---- 196.90B 185.70A 196.90B 196.40 +7.90 188.50 1 2175 ---- 200.60B 189.20A 200.60B 200.10 +8.00 192.10 2180 ---- 204.30B 192.90A 204.30B 203.80 +8.10 195.70 2185 ---- 208.10B 196.50A 208.10B 207.60 +8.20 199.40 2190 207.20 211.80B 200.20A 211.80B 211.40 +8.30 1 203.10 2195 ---- 215.70B 203.80A 215.70B 215.20 +8.30 206.90 2200 ---- 219.50B 207.60A 219.50B 219.00 +8.40 210.60 57 2205 ---- 223.30B 211.30A 223.30B 222.80 +8.40 214.40 2210 ---- 227.20B 215.00A 227.20B 226.70 +8.50 218.20 2215 ---- 231.10B 218.80A 231.10B 230.60 +8.60 222.00 2220 ---- 235.00B 222.60A 235.00B 234.50 +8.60 225.90 2225 ---- 239.00B 226.50A 239.00B 238.40 +8.70 229.70 2230 ---- 243.00B 230.30A 243.00B 242.40 +8.80 233.60 2235 ---- 246.90B 234.20A 246.90B 246.30 +8.80 237.50 2240 ---- 250.90B 238.10A 250.90B 250.30 +8.80 241.50 2245 ---- 255.00B 242.00A 255.00B 254.30 +8.90 245.40 2250 ---- 259.00B 245.90A 259.00B 258.40 +9.00 249.40 1 2255 ---- 263.10B 249.90A 263.10B 262.40 +9.00 253.40 2260 ---- 267.10B 253.90A 267.10B 266.50 +9.10 257.40 2265 ---- 271.20B 257.80A 271.20B 270.60 +9.20 261.40 2270 ---- 275.30B 261.90A 275.30B 274.70 +9.30 265.40 2275 ---- 279.50B 265.90A 279.50B 278.80 +9.30 269.50 2280 ---- 283.60B 269.90A 283.60B 282.90 +9.30 273.60 2285 ---- 287.80B 274.00A 287.80B 287.10 +9.50 277.60 2290 ---- 292.00B 278.10A 292.00B 291.20 +9.40 281.80 2295 ---- 296.20B 282.20A 296.20B 295.40 +9.50 285.90 2300 293.50 300.40B 286.30A 300.40B 299.60 +9.60 3 290.00 51 2305 ---- 304.60B 290.40A 304.60B 303.80 +9.60 294.20 2310 ---- 308.80B 294.60A 308.80B 308.10 +9.80 298.30 2315 ---- 313.10B 298.70A 313.10B 312.30 +9.80 302.50 2320 ---- 317.40B 302.90A 317.40B 316.60 +9.90 306.70 2325 312.80 321.70B 307.10A 321.70B 320.80 +9.90 4 310.90 2330 ---- 326.00B 311.30A 326.00B 325.10 +9.90 315.20 2335 ---- 330.30B 315.50A 330.30B 329.40 +10.00 319.40 2340 ---- 334.60B 319.80A 334.60B 333.70 +10.00 323.70 2345 ---- 338.90B 324.00A 338.90B 338.00 +10.10 327.90 2350 336.30 343.30B 328.30A 343.30B 342.40 +10.20 2 332.20 2360 ---- 352.00B 336.80A 352.00B 351.10 +10.30 340.80 2370 ---- 360.80B 345.50A 360.80B 359.80 +10.30 349.50 1 2375 355.80 365.20B 349.80A 365.20B 364.20 +10.40 27 353.80 2 2380 ---- 369.60B 354.10A 369.60B 368.60 +10.40 358.20 2390 ---- 378.50B 362.90A 378.50B 377.50 +10.60 366.90 2400 ---- 387.40B 371.60A 387.40B 386.40 +10.70 375.70 1 2410 ---- 396.30B 380.40A 396.30B 395.30 +10.70 384.60 2420 ---- 405.30B 389.30A 405.30B 404.20 +10.80 393.40 2 2425 ---- 409.80B 393.70A 409.80B 408.70 +10.80 397.90 5 2430 ---- 414.40B 398.20A 414.40B 413.20 +10.80 402.40 2 2440 ---- 423.40B 407.10A 423.40B 422.30 +11.00 411.30 7 2450 ---- 432.50B 416.10A 432.50B 431.30 +11.00 420.30 76 2475 ---- 455.40B 438.70A 455.40B 454.10 +11.10 443.00 4 2490 ---- 469.20B 452.30A 469.20B 467.90 +11.20 456.70 2500 ---- 478.50B 461.40A 478.50B 477.10 +11.20 465.90 91 2525 ---- 501.70B 484.40A 501.70B 500.30 +11.40 488.90 2550 ---- 525.10B 507.60A 525.10B 523.60 +11.50 512.10 1 2575 ---- 548.60B 530.90A 548.60B 547.10 +11.60 535.50 3 2600 ---- 572.20B 554.30A 554.30A 570.70 +11.70 559.00 53 2625 ---- 596.00B 578.00A 596.00B 594.40 +11.80 582.60 2650 ---- 619.90B 601.70A 619.90B 618.30 +11.90 606.40 2700 657.70 667.90B 649.40A 667.90B 666.30 +12.10 1 654.20 2750 ---- 716.40B 697.60A 716.40B 714.70 +12.20 702.50 2800 ---- 765.10B 746.10A 765.10B 763.40 +12.30 751.10 2900 ---- 863.30B 844.00A 863.30B 861.70 +12.50 849.20 3000 ---- 962.30B 942.70A 962.30B 961.00 +12.70 948.30 3200 ---- 1158.90B 1145.50A 1145.50A 1161.00 +12.80 1148.20 4000 1960.10 1960.10 1945.40A 1960.10 1961.00 +12.80 1 1948.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1350 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1375 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1400 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1425 ---- ---- ---- ---- 1.90 -.10 2.00 3 1430 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1440 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1450 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 2 1460 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1470 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1475 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1480 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1 1490 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1500 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1510 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1520 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1525 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1530 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1535 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1540 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1545 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1550 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1555 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1560 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 1565 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 1570 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 10 1575 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1580 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1585 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1590 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1 1595 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1600 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 1605 ---- ---- 6.40A 6.40A 6.30 -.20 6.50 1610 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1615 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 1620 ---- ---- 7.10A 7.10A 7.10 -.10 7.20 1625 ---- ---- 7.30A 7.30A 7.30 -.20 7.50 1630 ---- ---- 7.60A 7.60A 7.60 -.10 7.70 1635 ---- ---- 7.90A 7.90A 7.90 -.10 8.00 1640 ---- ---- 8.20A 8.20A 8.20 -.10 8.30 1645 ---- ---- 8.40A 8.40A 8.50 -.10 8.60 1650 ---- ---- 8.70A 8.70A 8.80 -.10 8.90 1655 ---- ---- 9.00A 9.00A 9.10 -.10 9.20 1660 ---- ---- 9.30A 9.30A 9.40 -.10 9.50 1665 ---- ---- 9.70A 9.70A 9.80 UNCH 9.80 1670 ---- ---- 10.00A 10.00A 10.10 -.10 10.20 1675 ---- ---- 10.30A 10.30A 10.50 UNCH 10.50 1680 ---- ---- 10.70A 10.70A 10.80 -.10 10.90 1685 ---- ---- 11.10A 11.10A 11.20 UNCH 11.20 1690 ---- ---- 11.50A 11.50A 11.60 UNCH 11.60 1695 ---- ---- 11.80A 11.80A 12.00 UNCH 12.00 1 1700 ---- ---- 12.30A 12.30A 12.50 +.10 12.40 12 1705 ---- ---- 12.70A 12.70A 12.90 UNCH 12.90 1710 ---- ---- 13.10A 13.10A 13.40 +.10 13.30 1715 ---- 13.80B 13.60A 13.80B 13.80 +.10 13.70 1 1720 ---- 14.30B 14.00A 14.30B 14.30 +.10 14.20 1725 ---- 14.80B 14.50A 14.50A 14.90 +.20 14.70 1730 ---- 15.30B 15.00A 15.00A 15.40 +.20 15.20 1735 ---- 15.80B 15.50A 15.50A 15.90 +.20 15.70 1740 ---- 16.40B 16.10A 16.40B 16.50 +.30 16.20 1745 ---- 17.00B 16.60A 16.60A 17.10 +.30 16.80 1750 ---- 17.60B 17.20A 17.20A 17.70 +.30 17.40 22 1755 ---- 18.20B 17.80A 17.80A 18.30 +.30 18.00 1760 ---- 18.80B 18.40A 18.40A 19.00 +.40 18.60 1765 ---- 19.50B 19.00A 19.00A 19.70 +.50 19.20 1770 ---- 20.20B 19.60A 19.60A 20.40 +.50 19.90 1775 ---- 20.90B 20.30A 20.30A 21.10 +.50 20.60 1780 ---- 21.70B 21.00A 21.00A 21.90 +.60 21.30 1 1785 ---- 22.40B 21.70A 21.70A 22.70 +.70 22.00 1 1 1790 22.00 23.20B 22.00 23.20B 23.50 +.70 1 22.80 1 1795 ---- 24.10B 23.20A 23.20A 24.30 +.80 23.50 1800 ---- 24.90B 24.00A 24.00A 25.10 +.80 24.30 1805 ---- 25.80B 24.80A 24.80A 26.00 +.80 25.20 1810 ---- 26.70B 25.70A 25.70A 26.90 +.90 26.00 7 1815 ---- 27.70B 26.50A 26.50A 27.90 +1.00 26.90 1820 ---- 28.60B 27.40A 27.40A 28.90 +1.10 27.80 1825 ---- 29.60B 28.40A 28.40A 29.90 +1.10 28.80 1830 ---- 30.70B 29.30A 29.30A 30.90 +1.20 29.70 25 25 1835 ---- 31.80B 30.30A 30.30A 32.00 +1.20 30.80 1 1840 ---- 32.90B 31.30A 31.30A 33.00 +1.20 31.80 1 1845 ---- 34.00B 32.40A 32.40A 34.20 +1.30 32.90 1850 ---- 35.20B 33.50A 33.50A 35.30 +1.30 34.00 62 1855 ---- 36.40B 34.60A 34.60A 36.50 +1.40 35.10 1860 ---- 37.60B 35.70A 35.70A 37.70 +1.40 36.30 1865 ---- 38.90B 36.90A 36.90A 39.00 +1.50 37.50 1870 ---- 40.20B 38.10A 38.10A 40.30 +1.60 38.70 1875 ---- 41.60B 39.40A 39.40A 41.70 +1.70 40.00 1880 ---- 43.00B 40.70A 40.70A 43.10 +1.80 41.30 1885 ---- 44.40B 42.00A 42.00A 44.50 +1.90 42.60 1890 ---- 45.90B 43.40A 43.40A 46.00 +2.00 44.00 1895 ---- 47.40B 44.80A 44.80A 47.50 +2.10 45.40 1900 ---- 48.90B 46.20A 46.20A 49.00 +2.10 46.90 1905 ---- 50.50B 47.70A 47.70A 50.60 +2.20 48.40 1910 ---- 52.20B 49.20A 49.20A 52.30 +2.40 49.90 1915 ---- 53.80B 50.80A 50.80A 53.90 +2.40 51.50 1920 ---- 55.60B 52.30A 52.30A 55.70 +2.60 53.10 1925 ---- 57.30B 54.00A 54.00A 57.40 +2.60 54.80 1930 ---- 59.10B 55.70A 55.70A 59.20 +2.70 56.50 1935 ---- 61.00B 57.40A 57.40A 61.10 +2.90 58.20 1940 ---- 62.80B 59.10A 59.10A 63.00 +3.00 60.00 1945 ---- 64.80B 60.90A 60.90A 64.90 +3.10 61.80 1950 ---- 66.70B 62.70A 62.70A 66.90 +3.20 63.70 105 1955 ---- 68.80B 64.60A 64.60A 68.90 +3.30 65.60 1960 ---- 70.80B 66.50A 66.50A 70.90 +3.30 67.60 1965 ---- 72.90B 68.50A 68.50A 73.00 +3.40 69.60 1970 ---- 75.00B 70.50A 70.50A 75.20 +3.60 71.60 1975 ---- 77.20B 72.60A 72.60A 77.30 +3.60 73.70 1980 ---- 79.40B 74.70A 74.70A 79.60 +3.80 75.80 1985 ---- 81.70B 76.80A 76.80A 81.80 +3.80 78.00 1990 ---- 84.00B 79.00A 79.00A 84.10 +3.90 80.20 1995 ---- 86.40B 81.20A 81.20A 86.50 +4.10 82.40 2000 ---- 88.80B 83.40A 83.40A 88.80 +4.10 130 84.70 42 2005 ---- 91.20B 85.70A 85.70A 91.30 +4.20 87.10 2010 ---- 93.70B 88.10A 88.10A 93.70 +4.20 89.50 2015 ---- 96.20B 90.40A 90.40A 96.20 +4.30 91.90 2020 ---- 98.70B 92.80A 92.80A 98.80 +4.50 94.30 2025 ---- 101.30B 95.30A 95.30A 101.40 +4.60 96.80 2030 ---- 104.00B 97.80A 97.80A 104.00 +4.60 99.40 2035 ---- 106.60B 100.30A 100.30A 106.60 +4.70 101.90 2040 ---- 109.30B 102.90A 102.90A 109.30 +4.70 104.60 2045 ---- 112.10B 105.50A 105.50A 112.10 +4.90 107.20 2050 ---- 114.90B 108.10A 108.10A 114.90 +5.00 143 109.90 2055 ---- 117.70B 110.80A 110.80A 117.70 +5.10 112.60 2060 ---- 120.60B 113.50A 113.50A 120.50 +5.10 115.40 30 2065 ---- 123.50B 116.30A 116.30A 123.40 +5.20 118.20 2070 ---- 126.40B 119.00A 119.00A 126.30 +5.30 121.00 2075 ---- 129.40B 121.90A 121.90A 129.30 +5.40 123.90 2080 ---- 132.30B 124.70A 124.70A 132.30 +5.50 126.80 2085 ---- 135.40B 127.60A 127.60A 135.30 +5.50 129.80 2090 ---- 138.40B 130.50A 130.50A 138.40 +5.60 132.80 2095 ---- 141.50B 133.50A 133.50A 141.50 +5.70 135.80 2100 ---- 144.70B 136.50A 136.50A 144.60 +5.80 138.80 2105 ---- 147.80B 139.50A 139.50A 147.80 +5.90 141.90 2110 ---- 151.00B 142.60A 142.60A 151.00 +6.00 145.00 2115 ---- 154.30B 145.70A 145.70A 154.20 +6.00 148.20 2120 ---- 157.50B 148.80A 148.80A 157.40 +6.10 151.30 2125 ---- 160.80B 152.00A 152.00A 160.70 +6.20 154.50 2130 ---- 164.10B 155.20A 155.20A 164.00 +6.20 157.80 2135 ---- 167.50B 158.40A 158.40A 167.40 +6.40 161.00 2140 ---- 170.90B 161.60A 161.60A 170.70 +6.40 164.30 2145 ---- 174.30B 164.90A 164.90A 174.10 +6.40 167.70 2150 ---- 177.70B 168.20A 168.20A 177.60 +6.60 171.00 2155 ---- 181.20B 171.50A 171.50A 181.00 +6.60 174.40 2160 ---- 184.70B 174.90A 174.90A 184.50 +6.70 177.80 2165 ---- 188.20B 178.30A 178.30A 188.00 +6.70 181.30 2170 ---- 191.70B 181.70A 181.70A 191.50 +6.80 184.70 2175 ---- 195.30B 185.20A 185.20A 195.10 +6.90 188.20 2180 ---- 198.90B 188.60A 188.60A 198.60 +6.90 191.70 2185 ---- 202.50B 192.10A 192.10A 202.20 +6.90 195.30 2190 ---- 206.20B 195.70A 195.70A 205.90 +7.00 198.90 2195 ---- 209.80B 199.20A 199.20A 209.50 +7.10 202.40 2200 ---- 213.50B 202.80A 202.80A 213.20 +7.10 206.10 2205 ---- 217.20B 206.40A 206.40A 216.90 +7.20 209.70 2210 ---- 221.00B 210.00A 210.00A 220.60 +7.20 213.40 2215 ---- 224.70B 213.70A 213.70A 224.30 +7.20 217.10 2220 ---- 228.50B 217.30A 217.30A 228.10 +7.30 220.80 2225 ---- 232.30B 221.00A 221.00A 231.90 +7.40 224.50 2230 ---- 236.20B 224.80A 224.80A 235.70 +7.40 228.30 2235 ---- 240.00B 228.50A 228.50A 239.60 +7.50 232.10 2240 ---- 243.90B 232.30A 232.30A 243.40 +7.50 235.90 2245 ---- 247.80B 236.10A 236.10A 247.30 +7.60 239.70 2250 ---- 251.70B 239.90A 239.90A 251.20 +7.60 243.60 2255 ---- 255.60B 243.70A 243.70A 255.10 +7.70 247.40 2260 ---- 259.60B 247.50A 247.50A 259.10 +7.80 251.30 2265 ---- 263.60B 251.40A 251.40A 263.10 +7.90 255.20 2270 ---- 267.60B 255.30A 255.30A 267.00 +7.80 259.20 2275 ---- 271.60B 259.20A 259.20A 271.00 +7.90 263.10 2280 ---- 275.60B 263.10A 263.10A 275.10 +8.00 267.10 2290 ---- 283.70B 271.00A 271.00A 283.20 +8.10 275.10 2300 ---- 291.90B 279.00A 279.00A 291.30 +8.20 283.10 1 2310 ---- 300.10B 287.10A 287.10A 299.50 +8.30 291.20 2320 ---- 308.40B 295.20A 295.20A 307.80 +8.40 299.40 2325 ---- 312.60B 299.20A 299.20A 312.00 +8.50 303.50 2330 ---- 316.80B 303.30A 303.30A 316.20 +8.50 307.70 2340 ---- 325.20B 311.60A 311.60A 324.60 +8.60 316.00 2350 ---- 333.70B 319.90A 319.90A 333.00 +8.70 324.30 1 2360 ---- 342.20B 328.20A 328.20A 341.50 +8.70 332.80 2370 ---- 350.80B 336.70A 336.70A 350.10 +8.90 341.20 2375 ---- 355.10B 340.90A 340.90A 354.40 +8.90 345.50 2380 ---- 359.40B 345.10A 345.10A 358.70 +9.00 349.70 2400 ---- 376.80B 362.20A 362.20A 376.00 +9.10 366.90 1 2425 ---- 398.80B 383.80A 383.80A 398.00 +9.40 388.60 2450 ---- 421.00B 405.70A 405.70A 420.10 +9.50 410.60 15 2475 ---- 443.50B 427.90A 427.90A 442.50 +9.60 432.90 2500 ---- 466.20B 450.30A 450.30A 465.10 +9.80 455.30 33 2525 ---- 489.10B 472.90A 472.90A 487.90 +9.90 478.00 1 2550 ---- 512.10B 495.60A 495.60A 510.90 +10.10 500.80 2575 ---- 535.30B 518.60A 518.60A 534.00 +10.20 523.80 2600 ---- 558.60B 541.70A 541.70A 557.30 +10.30 547.00 1 2700 ---- 653.20B 635.60A 635.60A 651.80 +10.60 641.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 2 2 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1400 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1430 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1440 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1450 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1460 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1 1470 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1475 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1480 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1 1490 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 2 2 1500 ---- ---- ---- ---- 3.90 -.10 4.00 2 1510 ---- ---- ---- ---- 4.10 -.20 4.30 3 1520 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1525 ---- ---- ---- ---- 4.60 -.10 4.70 1530 ---- ---- ---- ---- 4.70 -.20 4.90 1535 ---- ---- ---- ---- 4.90 -.10 5.00 1540 ---- ---- ---- ---- 5.10 -.10 5.20 1545 ---- ---- ---- ---- 5.20 -.20 5.40 1550 ---- ---- ---- ---- 5.40 -.10 5.50 3 1555 ---- ---- ---- ---- 5.60 -.10 5.70 1560 ---- ---- ---- ---- 5.80 -.10 5.90 1 1565 ---- ---- ---- ---- 6.00 -.10 6.10 1570 ---- ---- ---- ---- 6.20 -.10 6.30 1575 ---- ---- ---- ---- 6.50 UNCH 6.50 1580 ---- ---- ---- ---- 6.70 -.10 6.80 1585 ---- ---- ---- ---- 6.90 -.10 7.00 1590 ---- ---- ---- ---- 7.20 UNCH 7.20 1595 ---- ---- ---- ---- 7.40 -.10 7.50 1600 ---- ---- ---- ---- 7.70 UNCH 7.70 281 1605 ---- ---- ---- ---- 7.90 -.10 8.00 1610 ---- ---- ---- ---- 8.20 -.10 8.30 27 1615 ---- ---- ---- ---- 8.50 UNCH 8.50 1620 ---- ---- ---- ---- 8.80 UNCH 8.80 1625 ---- ---- ---- ---- 9.10 UNCH 9.10 1 1630 ---- ---- ---- ---- 9.40 UNCH 9.40 1635 ---- ---- ---- ---- 9.80 UNCH 9.80 1640 ---- ---- ---- ---- 10.10 UNCH 10.10 1645 ---- ---- ---- ---- 10.50 +.10 10.40 1650 ---- ---- ---- ---- 10.80 UNCH 10.80 484 1655 ---- ---- ---- ---- 11.20 +.10 11.10 1660 ---- ---- ---- ---- 11.60 +.10 11.50 1665 ---- ---- ---- ---- 12.00 +.10 11.90 1670 ---- ---- ---- ---- 12.40 +.10 12.30 250 1675 ---- ---- ---- ---- 12.80 +.10 12.70 1680 ---- ---- ---- ---- 13.20 +.10 13.10 1685 ---- 13.60B ---- 13.60B 13.70 +.20 13.50 1690 ---- ---- ---- ---- 14.20 +.20 14.00 1695 ---- 14.50B ---- 14.50B 14.60 +.20 14.40 1700 ---- 15.00B ---- 15.00B 15.10 +.20 14.90 93 1705 ---- 15.50B ---- 15.50B 15.60 +.20 15.40 1710 ---- 16.00B ---- 16.00B 16.20 +.30 15.90 1715 ---- 16.60B ---- 16.60B 16.70 +.30 16.40 1720 ---- 17.10B ---- 17.10B 17.30 +.40 16.90 1725 ---- 17.70B ---- 17.70B 17.90 +.40 17.50 1730 ---- 18.30B ---- 18.30B 18.50 +.40 18.10 1735 ---- 18.90B ---- 18.90B 19.10 +.40 18.70 1 1740 ---- 19.50B ---- 19.50B 19.80 +.50 19.30 1745 ---- 20.20B ---- 20.20B 20.40 +.50 19.90 1750 ---- 20.90B ---- 20.90B 21.10 +.60 20.50 100 1755 ---- 21.60B ---- 21.60B 21.80 +.60 21.20 1760 ---- 22.30B ---- 22.30B 22.60 +.70 21.90 1765 ---- 23.10B ---- 23.10B 23.30 +.70 22.60 1 1770 ---- 23.80B ---- 23.80B 24.10 +.80 23.30 1775 ---- 24.60B 24.00A 24.00A 24.90 +.80 24.10 1 1780 ---- 25.50B 24.80A 24.80A 25.80 +.90 24.90 1785 ---- 26.30B 25.60A 25.60A 26.60 +.90 25.70 1790 ---- 27.20B 26.40A 26.40A 27.50 +1.00 26.50 1795 ---- 28.10B 27.30A 27.30A 28.50 +1.10 27.40 1800 28.90 29.10B 28.10A 28.90 29.40 +1.20 15 28.20 525 1805 ---- 30.00B 29.00A 29.00A 30.40 +1.30 29.10 1810 ---- 31.00B 30.00A 30.00A 31.40 +1.30 30.10 1815 ---- 32.10B 30.90A 30.90A 32.40 +1.40 31.00 1820 ---- 33.10B 31.90A 31.90A 33.50 +1.50 32.00 1825 ---- 34.20B 32.90A 32.90A 34.60 +1.60 33.00 680 1830 ---- 35.30B 33.90A 33.90A 35.70 +1.60 34.10 1835 ---- 36.50B 35.00A 35.00A 36.80 +1.60 35.20 1840 ---- 37.70B 36.10A 36.10A 38.00 +1.70 36.30 1845 ---- 38.90B 37.20A 37.20A 39.20 +1.80 37.40 1850 ---- 40.20B 38.40A 38.40A 40.50 +1.90 38.60 178 1855 ---- 41.40B 39.60A 39.60A 41.70 +1.90 39.80 1860 ---- 42.80B 40.80A 40.80A 43.00 +1.90 41.10 1865 ---- 44.10B 42.10A 42.10A 44.40 +2.00 42.40 1870 ---- 45.50B 43.40A 43.40A 45.80 +2.10 43.70 1875 ---- 46.90B 44.70A 44.70A 47.20 +2.20 45.00 7 1880 ---- 48.40B 46.10A 46.10A 48.60 +2.20 46.40 1885 ---- 49.90B 47.50A 47.50A 50.10 +2.30 47.80 1890 ---- 51.50B 48.90A 48.90A 51.70 +2.40 49.30 1895 ---- 53.00B 50.40A 50.40A 53.30 +2.50 50.80 1900 ---- 54.70B 51.90A 51.90A 54.90 +2.60 52.30 1 269 1905 ---- 56.30B 53.40A 53.40A 56.50 +2.60 53.90 6 1910 ---- 58.00B 55.00A 55.00A 58.30 +2.80 55.50 96 1915 ---- 59.70B 56.60A 56.60A 60.00 +2.90 57.10 6 1920 ---- 61.50B 58.30A 58.30A 61.80 +3.00 58.80 1925 ---- 63.30B 60.00A 60.00A 63.60 +3.10 60.50 1930 ---- 65.20B 61.70A 61.70A 65.50 +3.20 62.30 1935 ---- 67.10B 63.50A 63.50A 67.40 +3.30 64.10 1 1940 ---- 69.00B 65.30A 65.30A 69.30 +3.30 66.00 9 1945 ---- 71.00B 67.10A 67.10A 71.30 +3.50 67.80 1950 ---- 73.00B 69.00A 69.00A 73.30 +3.50 69.80 79 1955 ---- 75.00B 71.00A 71.00A 75.40 +3.70 71.70 12 1960 ---- 77.10B 72.90A 72.90A 77.50 +3.80 73.70 1965 ---- 79.20B 74.90A 74.90A 79.60 +3.80 75.80 1970 ---- 81.40B 77.00A 77.00A 81.80 +3.90 77.90 1975 ---- 83.60B 79.10A 79.10A 84.00 +4.00 80.00 1980 ---- 85.90B 81.30A 81.30A 86.20 +4.10 82.10 1985 ---- 88.20B 83.40A 83.40A 88.50 +4.20 84.30 24 1990 ---- 90.50B 85.60A 85.60A 90.80 +4.20 86.60 1995 ---- 92.90B 87.90A 87.90A 93.20 +4.30 88.90 2000 ---- 95.30B 90.10A 90.10A 95.60 +4.40 91.20 51 2005 ---- 97.70B 92.50A 92.50A 98.00 +4.50 93.50 2010 ---- 100.20B 94.80A 94.80A 100.50 +4.60 95.90 2015 ---- 102.70B 97.20A 97.20A 103.00 +4.60 98.40 2020 ---- 105.30B 99.60A 99.60A 105.60 +4.80 100.80 337 2025 ---- 107.90B 102.10A 102.10A 108.20 +4.90 103.30 2030 ---- 110.50B 104.60A 104.60A 110.80 +4.90 105.90 2035 ---- 113.20B 107.20A 107.20A 113.40 +4.90 108.50 2040 ---- 115.90B 109.80A 109.80A 116.10 +5.00 111.10 15 2045 ---- 118.70B 112.40A 112.40A 118.90 +5.20 113.70 2050 ---- 121.40B 115.00A 115.00A 121.60 +5.20 116.40 274 2055 ---- 124.30B 117.70A 117.70A 124.40 +5.20 119.20 177 2060 ---- 127.10B 120.50A 120.50A 127.30 +5.40 121.90 2 2 2065 ---- 130.00B 123.20A 123.20A 130.10 +5.40 124.70 2070 ---- 132.90B 126.00A 126.00A 133.00 +5.50 127.50 2075 ---- 135.90B 128.90A 128.90A 136.00 +5.60 130.40 2080 ---- 138.90B 131.70A 131.70A 138.90 +5.60 133.30 2085 ---- 141.90B 134.60A 134.60A 141.90 +5.70 136.20 1 2090 ---- 144.90B 137.60A 137.60A 145.00 +5.80 139.20 2095 ---- 148.00B 140.50A 140.50A 148.10 +5.90 142.20 2100 ---- 151.10B 143.50A 143.50A 151.20 +6.00 145.20 2105 ---- 154.30B 146.60A 146.60A 154.30 +6.10 148.20 2110 ---- 157.50B 149.60A 149.60A 157.50 +6.20 151.30 2115 ---- 160.70B 152.70A 152.70A 160.70 +6.20 154.50 2120 ---- 163.90B 155.80A 155.80A 163.90 +6.30 157.60 2125 ---- 167.20B 159.00A 159.00A 167.10 +6.30 160.80 2130 ---- 170.50B 162.10A 162.10A 170.40 +6.40 164.00 2135 ---- 173.80B 165.30A 165.30A 173.70 +6.50 167.20 2140 ---- 177.10B 168.60A 168.60A 177.10 +6.60 170.50 2145 ---- 180.50B 171.80A 171.80A 180.40 +6.60 173.80 2150 ---- 183.90B 175.10A 175.10A 183.80 +6.60 177.20 2155 ---- 187.40B 178.40A 178.40A 187.30 +6.80 180.50 2160 ---- 190.80B 181.80A 181.80A 190.70 +6.80 183.90 2165 ---- 194.30B 185.10A 185.10A 194.20 +6.90 187.30 2170 ---- 197.80B 188.50A 188.50A 197.70 +6.90 190.80 2175 ---- 201.40B 192.00A 192.00A 201.20 +6.90 194.30 2180 ---- 204.90B 195.40A 195.40A 204.80 +7.00 197.80 2185 ---- 208.50B 198.90A 198.90A 208.30 +7.00 201.30 2190 ---- 212.10B 202.40A 202.40A 211.90 +7.00 204.90 2195 ---- 215.80B 205.90A 205.90A 215.60 +7.10 208.50 2200 ---- 219.40B 209.40A 209.40A 219.20 +7.10 212.10 2205 ---- 223.10B 213.00A 213.00A 222.90 +7.20 215.70 2210 ---- 226.80B 216.60A 216.60A 226.60 +7.30 219.30 2215 ---- 230.60B 220.20A 220.20A 230.30 +7.30 223.00 2220 ---- 234.30B 223.90A 223.90A 234.10 +7.40 226.70 2225 ---- 238.10B 227.50A 227.50A 237.80 +7.40 230.40 2230 ---- 241.90B 231.20A 231.20A 241.60 +7.40 234.20 2235 ---- 245.70B 234.90A 234.90A 245.40 +7.50 237.90 2240 ---- 249.50B 238.70A 238.70A 249.20 +7.50 241.70 2245 ---- 253.40B 242.40A 242.40A 253.10 +7.60 245.50 2250 ---- 257.30B 246.20A 246.20A 257.00 +7.70 249.30 2255 ---- 261.20B 250.00A 250.00A 260.80 +7.60 253.20 2260 ---- 265.10B 253.80A 253.80A 264.80 +7.80 257.00 2265 ---- 269.00B 257.60A 257.60A 268.70 +7.80 260.90 2270 ---- 273.00B 261.50A 261.50A 272.60 +7.80 264.80 2275 ---- 276.90B 265.40A 265.40A 276.60 +7.90 268.70 2280 ---- 280.90B 269.30A 269.30A 280.60 +8.00 272.60 2290 ---- 289.00B 277.10A 277.10A 288.60 +8.10 280.50 2300 ---- 297.10B 285.00A 285.00A 296.70 +8.20 288.50 2310 ---- 305.20B 293.00A 293.00A 304.80 +8.30 296.50 2320 ---- 313.40B 301.00A 301.00A 313.00 +8.40 304.60 2325 ---- 317.60B 305.00A 305.00A 317.10 +8.50 308.60 2330 ---- 321.70B 309.10A 309.10A 321.30 +8.60 312.70 2340 ---- 330.10B 317.30A 317.30A 329.60 +8.70 320.90 2350 ---- 338.50B 325.50A 325.50A 338.00 +8.80 329.20 2360 ---- 346.90B 333.80A 333.80A 346.40 +8.90 337.50 2370 ---- 355.40B 342.10A 342.10A 354.80 +8.90 345.90 2375 ---- 359.70B 346.30A 346.30A 359.10 +9.00 350.10 2380 ---- 364.00B 350.50A 350.50A 363.40 +9.10 354.30 2400 ---- 381.20B 367.40A 367.40A 380.50 +9.20 371.30 2425 ---- 403.00B 388.80A 388.80A 402.20 +9.30 392.90 2450 ---- 425.10B 410.60A 410.60A 424.20 +9.50 414.70 2475 ---- 447.40B 432.50A 432.50A 446.30 +9.60 436.70 2500 ---- 469.90B 454.70A 454.70A 468.70 +9.70 459.00 1 2525 ---- 492.50B 477.10A 477.10A 491.30 +9.80 481.50 3 2550 ---- 515.40B 499.70A 499.70A 514.10 +9.90 504.20 2575 ---- 538.50B 522.50A 522.50A 537.00 +10.00 527.00 2800 ---- 751.20B 733.60A 733.60A 749.50 +10.70 738.80 1 3000 ---- 946.10B 927.60A 927.60A 944.60 +11.10 933.50 OG MAR24 Gold Option PUT 1250 ---- .80B ---- .80B 1.20 +.70 .50 1275 ---- 1.00B ---- 1.00B 1.30 +.70 .60 1300 ---- 1.10B ---- 1.00B 1.50 +.70 .80 1325 ---- 1.30B ---- 1.20B 1.80 +.80 1.00 1350 ---- 1.50B ---- 1.40B 2.00 +.70 1.30 1375 ---- 1.80B ---- 1.80B 2.30 +.70 1.60 1400 ---- 2.10B ---- ---- 2.70 +.70 2.00 1425 ---- 2.50B ---- 2.50B 3.10 +.70 2.40 1440 ---- ---- ---- ---- 3.40 +.60 2.80 1450 ---- ---- ---- ---- 3.60 +.60 3.00 1460 ---- ---- ---- ---- 3.80 +.60 3.20 1470 ---- ---- ---- ---- 4.00 +.50 3.50 1475 ---- ---- ---- ---- 4.10 +.50 3.60 1480 ---- ---- ---- ---- 4.30 +.50 3.80 1490 ---- ---- ---- ---- 4.50 +.40 4.10 1500 ---- ---- ---- ---- 4.80 +.40 4.40 1510 ---- ---- ---- ---- 5.10 +.40 4.70 1520 ---- ---- ---- ---- 5.40 +.30 5.10 1525 ---- ---- ---- ---- 5.60 +.30 5.30 1530 ---- ---- ---- ---- 5.80 +.30 5.50 1540 ---- ---- ---- ---- 6.20 +.30 5.90 1545 ---- ---- ---- ---- 6.40 +.30 6.10 1550 ---- ---- ---- ---- 6.60 +.30 6.30 1555 ---- ---- ---- ---- 6.80 +.30 6.50 1560 ---- ---- ---- ---- 7.00 +.30 6.70 1565 ---- ---- ---- ---- 7.20 +.20 7.00 1570 ---- ---- ---- ---- 7.50 +.30 7.20 1575 ---- ---- ---- ---- 7.70 +.20 7.50 1580 ---- ---- ---- ---- 8.00 +.30 7.70 1585 ---- ---- ---- ---- 8.20 +.20 8.00 1590 ---- ---- ---- ---- 8.50 +.20 8.30 1595 ---- ---- ---- ---- 8.80 +.30 8.50 1600 ---- ---- ---- ---- 9.00 +.20 8.80 1605 ---- ---- ---- ---- 9.30 +.20 9.10 1610 ---- ---- ---- ---- 9.70 +.30 9.40 1615 ---- ---- ---- ---- 10.00 +.30 9.70 1620 ---- ---- ---- ---- 10.30 +.30 10.00 1625 ---- ---- ---- ---- 10.60 +.30 10.30 1630 ---- ---- ---- ---- 11.00 +.30 10.70 1635 ---- ---- ---- ---- 11.30 +.30 11.00 1640 ---- ---- ---- ---- 11.70 +.40 11.30 1645 ---- ---- ---- ---- 12.10 +.40 11.70 1650 ---- ---- ---- ---- 12.50 +.40 12.10 1655 ---- ---- ---- ---- 12.80 +.40 12.40 1660 ---- ---- ---- ---- 13.30 +.50 12.80 1665 ---- ---- ---- ---- 13.70 +.50 13.20 1670 ---- ---- ---- ---- 14.10 +.50 13.60 1675 ---- ---- ---- ---- 14.60 +.60 14.00 1680 ---- ---- ---- ---- 15.00 +.50 14.50 1685 ---- ---- ---- ---- 15.50 +.60 14.90 1690 ---- ---- ---- ---- 16.00 +.70 15.30 1695 ---- ---- ---- ---- 16.50 +.70 15.80 1700 ---- ---- ---- ---- 17.00 +.70 16.30 1705 ---- 16.90B ---- 16.90B 17.50 +.70 16.80 1710 ---- 17.40B ---- 17.40B 18.10 +.80 17.30 1715 ---- 18.00B ---- 18.00B 18.60 +.80 17.80 1720 ---- 18.60B ---- 18.60B 19.20 +.90 18.30 1725 ---- 19.20B ---- 19.20B 19.80 +.90 18.90 1730 ---- 19.80B ---- 19.80B 20.40 +.90 19.50 1735 ---- 20.40B ---- 20.40B 21.10 +1.10 20.00 1740 ---- 21.10B ---- 21.10B 21.70 +1.10 20.60 1745 ---- 21.80B ---- 21.80B 22.40 +1.10 21.30 1750 ---- 22.50B ---- 22.50B 23.10 +1.20 21.90 1755 ---- 23.20B ---- 23.20B 23.90 +1.30 22.60 1760 ---- 23.90B ---- 23.90B 24.60 +1.40 23.20 1765 ---- 24.70B ---- 24.70B 25.40 +1.50 23.90 1770 ---- 25.50B ---- 25.50B 26.20 +1.50 24.70 1775 ---- 26.30B ---- 26.30B 27.00 +1.60 25.40 1780 ---- 27.10B ---- 27.10B 27.80 +1.60 26.20 1785 ---- 28.00B ---- 28.00B 28.70 +1.70 27.00 1790 ---- 28.90B ---- 28.90B 29.60 +1.80 27.80 1795 ---- 29.80B ---- 29.80B 30.50 +1.90 28.60 1800 ---- 30.70B ---- 30.70B 31.50 +2.00 29.50 1805 ---- 31.70B ---- 31.70B 32.50 +2.10 30.40 1810 ---- 32.70B ---- 32.70B 33.50 +2.20 31.30 1815 ---- 33.70B ---- 33.70B 34.50 +2.20 32.30 1820 ---- 34.80B ---- 34.80B 35.60 +2.30 33.30 1825 ---- 35.90B ---- 35.90B 36.70 +2.40 34.30 1830 ---- 37.00B ---- 37.00B 37.80 +2.40 35.40 1835 ---- 38.10B ---- 38.10B 38.90 +2.50 36.40 1840 ---- 39.30B ---- 39.30B 40.10 +2.50 37.60 1845 ---- 40.50B ---- 40.50B 41.30 +2.60 38.70 1850 ---- 41.70B ---- 41.70B 42.60 +2.70 39.90 1855 ---- 43.00B ---- 43.00B 43.80 +2.70 41.10 1860 ---- 44.30B ---- 44.30B 45.10 +2.80 42.30 1865 ---- 45.60B ---- 45.60B 46.50 +2.90 43.60 1870 ---- 47.00B ---- 47.00B 47.80 +2.90 44.90 1875 ---- 48.40B ---- 48.40B 49.20 +2.90 46.30 1880 ---- 49.80B ---- 49.80B 50.70 +3.00 47.70 1885 ---- 51.20B ---- 51.20B 52.20 +3.10 49.10 1890 ---- 52.70B ---- 52.70B 53.70 +3.20 50.50 1895 ---- 54.30B ---- 54.30B 55.20 +3.20 52.00 1900 ---- 55.90B ---- 55.90B 56.80 +3.30 53.50 1905 ---- 57.50B ---- 57.50B 58.40 +3.30 55.10 1910 ---- 59.10B ---- 59.10B 60.10 +3.40 56.70 1915 ---- 60.80B ---- 60.80B 61.80 +3.50 58.30 1920 ---- 62.50B ---- 62.50B 63.50 +3.50 60.00 1925 ---- 64.20B ---- 64.20B 65.30 +3.60 61.70 1930 ---- 66.00B ---- 66.00B 67.10 +3.70 63.40 1935 ---- 67.90B ---- 67.90B 68.90 +3.70 65.20 1940 ---- 69.70B ---- 69.70B 70.80 +3.80 67.00 1945 ---- 71.60B ---- 71.60B 72.70 +3.80 68.90 1950 ---- 73.60B ---- 73.60B 74.70 +4.00 70.70 1955 ---- 75.50B ---- 75.50B 76.70 +4.10 72.60 1960 ---- 77.60B ---- 77.60B 78.70 +4.10 74.60 1965 ---- 79.50B ---- 79.50B 80.80 +4.20 76.60 1970 ---- 81.60B ---- 81.60B 82.90 +4.30 78.60 1975 ---- 83.80B ---- 83.70B 85.00 +4.30 80.70 1980 ---- 85.90B ---- 85.90B 87.20 +4.50 82.70 1985 ---- 88.10B ---- 88.10B 89.50 +4.60 84.90 1990 ---- 90.40B ---- 90.30B 91.70 +4.70 87.00 1995 ---- 92.60B ---- 92.60B 94.00 +4.80 89.20 2000 ---- 95.00B ---- 94.90B 96.30 +4.90 91.40 2005 ---- 97.30B ---- 97.30B 98.70 +5.00 93.70 2010 ---- 99.70B ---- 99.70B 101.10 +5.10 96.00 2015 ---- 102.10B ---- 102.10B 103.50 +5.20 98.30 2020 ---- 104.60B ---- 104.60B 106.00 +5.30 100.70 2025 ---- 107.10B ---- 107.10B 108.50 +5.40 103.10 2030 ---- 109.60B ---- 109.60B 111.10 +5.60 105.50 2035 ---- 112.20B ---- 112.20B 113.60 +5.60 108.00 2040 ---- 114.80B ---- 114.80B 116.20 +5.70 110.50 2045 ---- 117.40B ---- 117.40B 118.90 +5.90 113.00 2050 ---- 120.10B ---- 120.10B 121.50 +5.90 115.60 2055 ---- 122.80B ---- 122.80B 124.20 +6.00 118.20 2060 ---- 125.60B ---- 125.50B 126.90 +6.10 120.80 2065 ---- 128.30B ---- 128.30B 129.70 +6.20 123.50 2070 ---- 131.10B ---- 131.10B 132.50 +6.30 126.20 2075 ---- 134.00B ---- 134.00B 135.30 +6.40 128.90 2080 ---- 136.90B ---- 136.90B 138.10 +6.40 131.70 2085 ---- 139.80B ---- 139.80B 141.00 +6.50 134.50 2090 ---- 142.70B ---- 142.70B 143.90 +6.60 137.30 2095 ---- 145.70B ---- 145.70B 146.80 +6.60 140.20 2100 ---- 148.70B ---- 148.70B 149.80 +6.70 143.10 2105 ---- 151.80B ---- 151.80B 152.80 +6.80 146.00 2110 ---- 154.80B ---- 154.80B 155.80 +6.80 149.00 2115 ---- 157.90B ---- 157.90B 158.90 +6.90 152.00 2120 ---- 161.10B ---- 161.10B 162.00 +7.00 155.00 2125 ---- 164.20B ---- 164.20B 165.10 +7.00 158.10 2130 ---- 167.40B ---- 167.40B 168.20 +7.00 161.20 2135 ---- 170.60B ---- 170.60B 171.40 +7.10 164.30 2140 ---- 173.90B ---- 173.90B 174.60 +7.10 167.50 2145 ---- 177.20B ---- 177.20B 177.80 +7.10 170.70 2150 ---- 180.50B ---- 180.50B 181.10 +7.20 173.90 2155 ---- 183.80B ---- 183.80B 184.40 +7.30 177.10 2160 ---- 187.20B ---- 187.20B 187.70 +7.30 180.40 2165 ---- 190.60B ---- 190.60B 191.10 +7.40 183.70 2170 ---- 194.00B ---- 194.00B 194.50 +7.50 187.00 2175 ---- 197.40B ---- 197.40B 197.90 +7.50 190.40 2180 ---- 200.90B ---- 200.90B 201.40 +7.70 193.70 2185 ---- 204.40B ---- 204.40B 204.90 +7.80 197.10 2190 ---- 207.90B ---- 207.90B 208.40 +7.80 200.60 2195 ---- 211.40B ---- 211.40B 211.90 +7.90 204.00 2200 ---- 215.00B ---- 215.00B 215.50 +8.00 207.50 2205 ---- 218.60B ---- 218.60B 219.10 +8.10 211.00 2210 ---- 222.20B ---- 222.20B 222.70 +8.20 214.50 2215 ---- 225.80B ---- 225.80B 226.30 +8.20 218.10 2220 ---- 229.50B ---- 229.50B 230.00 +8.30 221.70 2225 ---- 233.20B ---- 233.20B 233.70 +8.40 225.30 2230 ---- 236.90B ---- 236.90B 237.40 +8.50 228.90 2235 ---- 240.60B ---- 240.60B 241.10 +8.60 232.50 2240 ---- 244.30B ---- 244.30B 244.80 +8.60 236.20 2245 ---- 248.10B ---- 248.10B 248.60 +8.70 239.90 2250 ---- 251.90B ---- 251.90B 252.40 +8.80 243.60 2255 ---- 255.70B ---- 255.70B 256.20 +8.90 247.30 2260 ---- 259.50B ---- 259.50B 260.00 +9.00 251.00 2265 ---- 263.30B ---- 263.30B 263.80 +9.00 254.80 2270 ---- 267.20B ---- 267.20B 267.70 +9.10 258.60 2275 ---- 271.10B ---- 271.10B 271.60 +9.20 262.40 2280 ---- 275.00B ---- 275.00B 275.40 +9.20 266.20 2285 ---- 278.90B ---- 278.90B 279.40 +9.30 270.10 2290 ---- 282.80B ---- 282.80B 283.30 +9.40 273.90 2300 ---- 290.70B ---- 290.70B 291.20 +9.50 281.70 2310 ---- 298.70B ---- 298.70B 299.10 +9.60 289.50 2320 ---- 306.70B ---- 306.70B 307.20 +9.80 297.40 2325 ---- 310.80B ---- 310.80B 311.20 +9.80 301.40 2330 ---- 314.80B ---- 314.80B 315.20 +9.80 305.40 2340 ---- 323.00B ---- 323.00B 323.40 +9.90 313.50 2350 ---- 331.20B ---- 331.20B 331.60 +10.00 321.60 2360 ---- 339.50B ---- 339.50B 339.80 +10.10 329.70 2370 ---- 347.80B ---- 347.80B 348.10 +10.20 337.90 2375 ---- 352.00B ---- 352.00B 352.30 +10.20 342.10 2380 ---- 356.20B ---- 356.20B 356.50 +10.30 346.20 2390 ---- 364.60B ---- 364.60B 364.90 +10.40 354.50 2400 ---- 373.10B ---- 373.10B 373.30 +10.40 362.90 2425 ---- 394.40B ---- 394.40B 394.60 +10.60 384.00 2450 ---- 416.10B ---- 416.10B 416.20 +10.80 405.40 2475 ---- 438.00B ---- 438.00B 438.10 +11.00 427.10 2500 ---- 460.10B ---- 460.10B 460.10 +11.00 449.10 2525 ---- 482.40B ---- 482.40B 482.40 +11.20 471.20 2550 ---- 504.90B ---- 504.90B 504.90 +11.30 493.60 2575 ---- 527.60B ---- 527.60B 527.60 +11.50 516.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.40 +.10 1.30 1325 ---- ---- ---- ---- 1.70 +.10 1.60 1350 ---- ---- ---- ---- 2.10 +.10 2.00 1375 ---- ---- ---- ---- 2.60 +.20 2.40 1400 ---- ---- ---- ---- 3.10 +.20 2.90 1425 ---- ---- ---- ---- 3.70 +.20 3.50 1440 ---- ---- ---- ---- 4.20 +.30 3.90 1450 ---- ---- ---- ---- 4.50 +.30 4.20 1460 ---- ---- ---- ---- 4.80 +.30 4.50 1470 ---- ---- ---- ---- 5.20 +.30 4.90 1475 ---- ---- ---- ---- 5.30 +.30 5.00 1480 ---- ---- ---- ---- 5.50 +.30 5.20 1490 ---- ---- ---- ---- 5.90 +.30 5.60 1500 ---- ---- ---- ---- 6.30 +.30 6.00 1510 ---- ---- ---- ---- 6.80 +.40 6.40 1520 ---- ---- ---- ---- 7.20 +.40 6.80 1525 ---- ---- ---- ---- 7.50 +.50 7.00 1530 ---- ---- ---- ---- 7.70 +.40 7.30 1540 ---- ---- ---- ---- 8.20 +.40 7.80 1545 ---- ---- ---- ---- 8.50 +.50 8.00 1550 ---- ---- ---- ---- 8.70 +.40 8.30 1555 ---- ---- ---- ---- 9.00 +.50 8.50 1560 ---- ---- ---- ---- 9.30 +.50 8.80 1565 ---- ---- ---- ---- 9.60 +.50 9.10 1570 ---- ---- ---- ---- 9.90 +.60 9.30 1575 ---- ---- ---- ---- 10.20 +.60 9.60 1580 ---- ---- ---- ---- 10.50 +.60 9.90 1585 ---- ---- ---- ---- 10.80 +.60 10.20 1590 ---- ---- ---- ---- 11.10 +.60 10.50 1595 ---- ---- ---- ---- 11.50 +.70 10.80 1600 ---- ---- ---- ---- 11.80 +.60 11.20 1605 ---- ---- ---- ---- 12.10 +.60 11.50 1610 ---- ---- ---- ---- 12.50 +.70 11.80 1615 ---- ---- ---- ---- 12.80 +.60 12.20 1620 ---- ---- ---- ---- 13.20 +.70 12.50 1625 ---- ---- ---- ---- 13.60 +.70 12.90 1630 ---- ---- ---- ---- 14.00 +.80 13.20 1635 ---- ---- ---- ---- 14.40 +.80 13.60 1640 ---- ---- ---- ---- 14.80 +.80 14.00 1645 ---- ---- ---- ---- 15.20 +.80 14.40 1650 ---- ---- ---- ---- 15.60 +.80 14.80 1655 ---- ---- ---- ---- 16.00 +.80 15.20 1660 ---- ---- ---- ---- 16.40 +.80 15.60 1665 ---- ---- ---- ---- 16.90 +.90 16.00 1670 ---- ---- ---- ---- 17.30 +.90 16.40 1675 ---- ---- ---- ---- 17.80 +.90 16.90 1680 ---- ---- ---- ---- 18.30 +1.00 17.30 1685 ---- ---- ---- ---- 18.80 +1.00 17.80 1690 ---- ---- ---- ---- 19.30 +1.00 18.30 1695 ---- ---- ---- ---- 19.80 +1.00 18.80 1700 ---- ---- ---- ---- 20.30 +1.00 19.30 1705 ---- ---- ---- ---- 20.90 +1.10 19.80 1710 ---- ---- ---- ---- 21.40 +1.10 20.30 1715 ---- ---- ---- ---- 22.00 +1.20 20.80 1720 ---- ---- ---- ---- 22.60 +1.20 21.40 1725 ---- ---- ---- ---- 23.20 +1.20 22.00 1730 ---- ---- ---- ---- 23.80 +1.20 22.60 1735 ---- ---- ---- ---- 24.40 +1.20 23.20 1740 ---- ---- ---- ---- 25.10 +1.30 23.80 1745 ---- ---- ---- ---- 25.80 +1.40 24.40 1750 ---- ---- ---- ---- 26.40 +1.30 25.10 1755 ---- ---- ---- ---- 27.20 +1.40 25.80 1760 ---- ---- ---- ---- 27.90 +1.40 26.50 1765 ---- ---- ---- ---- 28.60 +1.40 27.20 1770 ---- ---- ---- ---- 29.40 +1.50 27.90 1775 ---- ---- ---- ---- 30.20 +1.50 28.70 1780 ---- ---- ---- ---- 31.00 +1.50 29.50 1785 ---- ---- ---- ---- 31.90 +1.60 30.30 1790 ---- ---- ---- ---- 32.80 +1.70 31.10 1795 ---- ---- ---- ---- 33.70 +1.70 32.00 1800 ---- ---- ---- ---- 34.60 +1.80 32.80 1805 ---- ---- ---- ---- 35.50 +1.70 33.80 1810 ---- ---- ---- ---- 36.50 +1.80 34.70 1815 ---- ---- ---- ---- 37.50 +1.80 35.70 1820 ---- ---- ---- ---- 38.60 +1.90 36.70 1825 ---- ---- ---- ---- 39.60 +1.90 37.70 1830 ---- ---- ---- ---- 40.70 +2.00 38.70 1835 ---- ---- ---- ---- 41.90 +2.10 39.80 1840 ---- ---- ---- ---- 43.00 +2.00 41.00 1845 ---- ---- ---- ---- 44.20 +2.10 42.10 1850 ---- ---- ---- ---- 45.50 +2.20 43.30 1855 ---- ---- ---- ---- 46.80 +2.30 44.50 1860 ---- ---- ---- ---- 48.10 +2.30 45.80 1865 ---- ---- ---- ---- 49.40 +2.30 47.10 1870 ---- ---- ---- ---- 50.80 +2.40 48.40 1875 ---- ---- ---- ---- 52.20 +2.40 49.80 1880 ---- ---- ---- ---- 53.60 +2.50 51.10 1885 ---- ---- ---- ---- 55.10 +2.50 52.60 1890 ---- ---- ---- ---- 56.60 +2.60 54.00 1895 ---- ---- ---- ---- 58.20 +2.70 55.50 1900 ---- ---- ---- ---- 59.80 +2.70 57.10 1905 ---- ---- ---- ---- 61.40 +2.70 58.70 1910 ---- ---- ---- ---- 63.10 +2.80 60.30 1915 ---- ---- ---- ---- 64.80 +2.90 61.90 1920 ---- ---- ---- ---- 66.50 +2.90 63.60 1925 ---- ---- ---- ---- 68.30 +3.00 65.30 1930 ---- ---- ---- ---- 70.10 +3.00 67.10 1935 ---- ---- ---- ---- 72.00 +3.10 68.90 1940 ---- ---- ---- ---- 73.90 +3.20 70.70 1945 ---- ---- ---- ---- 75.80 +3.20 72.60 1950 ---- ---- ---- ---- 77.80 +3.30 74.50 1955 ---- ---- ---- ---- 79.80 +3.30 76.50 1960 ---- ---- ---- ---- 81.90 +3.40 78.50 1965 ---- ---- ---- ---- 84.00 +3.50 80.50 1970 ---- ---- ---- ---- 86.10 +3.50 82.60 1975 ---- ---- ---- ---- 88.30 +3.60 84.70 1980 ---- ---- ---- ---- 90.50 +3.60 86.90 1985 ---- ---- ---- ---- 92.70 +3.70 89.00 1990 ---- ---- ---- ---- 95.00 +3.70 91.30 1995 ---- ---- ---- ---- 97.40 +3.90 93.50 2000 ---- ---- ---- ---- 99.70 +3.90 95.80 2005 ---- ---- ---- ---- 102.10 +3.90 98.20 2010 ---- ---- ---- ---- 104.60 +4.00 100.60 2015 ---- ---- ---- ---- 107.00 +4.00 103.00 2020 ---- ---- ---- ---- 109.50 +4.10 105.40 2025 ---- ---- ---- ---- 112.10 +4.20 107.90 2030 ---- ---- ---- ---- 114.70 +4.30 110.40 2035 ---- ---- ---- ---- 117.30 +4.30 113.00 2040 ---- ---- ---- ---- 119.90 +4.30 115.60 2045 ---- ---- ---- ---- 122.60 +4.40 118.20 2050 ---- ---- ---- ---- 125.40 +4.50 120.90 2055 ---- ---- ---- ---- 128.10 +4.50 123.60 2060 ---- ---- ---- ---- 130.90 +4.60 126.30 2065 ---- ---- ---- ---- 133.70 +4.60 129.10 2070 ---- ---- ---- ---- 136.60 +4.70 131.90 2075 ---- ---- ---- ---- 139.50 +4.80 134.70 2080 142.00 142.00 142.00 142.00 142.40 +4.80 15 137.60 2085 ---- ---- ---- ---- 145.40 +4.90 140.50 2090 ---- ---- ---- ---- 148.40 +5.00 143.40 2095 ---- ---- ---- ---- 151.40 +5.00 146.40 2100 ---- ---- ---- ---- 154.40 +5.00 149.40 2105 ---- ---- ---- ---- 157.50 +5.10 152.40 2110 ---- ---- ---- ---- 160.60 +5.20 155.40 2115 ---- ---- ---- ---- 163.80 +5.30 158.50 2120 ---- ---- ---- ---- 166.90 +5.30 161.60 2125 ---- ---- ---- ---- 170.10 +5.30 164.80 2130 ---- ---- ---- ---- 173.30 +5.40 167.90 2135 ---- ---- ---- ---- 176.60 +5.50 171.10 2140 ---- ---- ---- ---- 179.90 +5.60 174.30 2145 ---- ---- ---- ---- 183.10 +5.50 177.60 2150 ---- ---- ---- ---- 186.50 +5.60 180.90 2155 ---- ---- ---- ---- 189.80 +5.70 184.10 2160 ---- ---- ---- ---- 193.20 +5.70 187.50 2165 ---- ---- ---- ---- 196.60 +5.80 190.80 2170 ---- ---- ---- ---- 200.00 +5.80 194.20 2175 ---- ---- ---- ---- 203.40 +5.80 197.60 2180 ---- ---- ---- ---- 206.90 +5.90 201.00 2185 ---- ---- ---- ---- 210.40 +6.00 204.40 2190 ---- ---- ---- ---- 213.90 +6.00 207.90 2195 ---- ---- ---- ---- 217.40 +6.10 211.30 2200 ---- ---- ---- ---- 221.00 +6.20 214.80 2205 ---- ---- ---- ---- 224.50 +6.10 218.40 2210 ---- ---- ---- ---- 228.10 +6.20 221.90 2215 ---- ---- ---- ---- 231.70 +6.20 225.50 2220 ---- ---- ---- ---- 235.40 +6.40 229.00 2225 ---- ---- ---- ---- 239.00 +6.40 232.60 2230 ---- ---- ---- ---- 242.70 +6.50 236.20 2235 ---- ---- ---- ---- 246.30 +6.40 239.90 2240 ---- ---- ---- ---- 250.00 +6.50 243.50 2245 ---- ---- ---- ---- 253.70 +6.50 247.20 2250 ---- ---- ---- ---- 257.50 +6.60 250.90 2255 ---- ---- ---- ---- 261.20 +6.60 254.60 2260 ---- ---- ---- ---- 265.00 +6.70 258.30 2265 ---- ---- ---- ---- 268.80 +6.80 262.00 2270 ---- ---- ---- ---- 272.50 +6.70 265.80 2275 ---- ---- ---- ---- 276.40 +6.90 269.50 2280 ---- ---- ---- ---- 280.20 +6.90 273.30 2285 ---- ---- ---- ---- 284.00 +6.90 277.10 2290 ---- ---- ---- ---- 287.90 +7.00 280.90 2300 ---- ---- ---- ---- 295.70 +7.10 288.60 2310 ---- ---- ---- ---- 303.50 +7.10 296.40 2320 ---- ---- ---- ---- 311.40 +7.20 304.20 2325 ---- ---- ---- ---- 315.30 +7.20 308.10 2330 ---- ---- ---- ---- 319.30 +7.30 312.00 2340 ---- ---- ---- ---- 327.30 +7.40 319.90 2350 ---- ---- ---- ---- 335.40 +7.50 327.90 2360 ---- ---- ---- ---- 343.50 +7.50 336.00 2370 ---- ---- ---- ---- 351.60 +7.60 344.00 2375 ---- ---- ---- ---- 355.70 +7.60 348.10 2380 ---- ---- ---- ---- 359.90 +7.70 352.20 2390 ---- ---- ---- ---- 368.10 +7.70 360.40 2400 ---- ---- ---- ---- 376.40 +7.80 368.60 2425 ---- ---- ---- ---- 397.40 +7.90 389.50 2450 ---- ---- ---- ---- 418.70 +8.10 410.60 2475 ---- ---- ---- ---- 440.30 +8.30 432.00 2500 ---- ---- ---- ---- 462.10 +8.50 453.60 2525 ---- ---- ---- ---- 484.10 +8.60 475.50 2550 ---- ---- ---- ---- 506.30 +8.70 497.60 2575 ---- ---- ---- ---- 528.70 +8.80 519.90 3400 ---- ---- ---- ---- 1328.00 +11.10 1316.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 +.10 1.30 1275 ---- ---- ---- ---- 1.60 +.10 1.50 1300 ---- ---- ---- ---- 1.90 +.10 1.80 1325 ---- ---- ---- ---- 2.30 +.10 2.20 1350 ---- ---- ---- ---- 2.70 +.10 2.60 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1400 ---- ---- ---- ---- 3.80 +.20 3.60 1425 ---- ---- ---- ---- 4.40 +.20 4.20 1450 ---- ---- ---- ---- 5.20 +.30 4.90 1460 ---- ---- ---- ---- 5.50 +.30 5.20 1470 ---- ---- ---- ---- 5.80 +.30 5.50 1475 ---- ---- ---- ---- 6.00 +.30 5.70 1480 ---- ---- ---- ---- 6.20 +.30 5.90 1490 ---- ---- ---- ---- 6.60 +.40 6.20 1500 ---- ---- ---- ---- 7.00 +.40 6.60 1510 ---- ---- ---- ---- 7.40 +.40 7.00 1520 ---- ---- ---- ---- 7.80 +.40 7.40 1525 ---- ---- ---- ---- 8.00 +.40 7.60 1530 ---- ---- ---- ---- 8.30 +.50 7.80 1540 ---- ---- ---- ---- 8.80 +.50 8.30 1545 ---- ---- ---- ---- 9.00 +.50 8.50 1550 ---- ---- ---- ---- 9.30 +.50 8.80 1555 ---- ---- ---- ---- 9.50 +.50 9.00 1560 ---- ---- ---- ---- 9.80 +.50 9.30 1565 ---- ---- ---- ---- 10.10 +.50 9.60 1570 ---- ---- ---- ---- 10.40 +.60 9.80 1575 ---- ---- ---- ---- 10.70 +.60 10.10 1580 ---- ---- ---- ---- 10.90 +.50 10.40 1585 ---- ---- ---- ---- 11.30 +.60 10.70 1590 ---- ---- ---- ---- 11.60 +.60 11.00 1595 ---- ---- ---- ---- 11.90 +.60 11.30 1600 ---- ---- ---- ---- 12.20 +.60 11.60 1605 ---- ---- ---- ---- 12.50 +.60 11.90 1610 ---- ---- ---- ---- 12.90 +.70 12.20 1615 ---- ---- ---- ---- 13.20 +.60 12.60 1620 ---- ---- ---- ---- 13.60 +.70 12.90 1625 ---- ---- ---- ---- 14.00 +.80 13.20 1630 ---- ---- ---- ---- 14.30 +.70 13.60 1635 ---- ---- ---- ---- 14.70 +.70 14.00 1640 ---- ---- ---- ---- 15.10 +.80 14.30 1645 ---- ---- ---- ---- 15.50 +.80 14.70 1650 ---- ---- ---- ---- 15.90 +.80 15.10 1655 ---- ---- ---- ---- 16.40 +.90 15.50 1660 ---- ---- ---- ---- 16.80 +.90 15.90 1665 ---- ---- ---- ---- 17.20 +.80 16.40 1670 ---- ---- ---- ---- 17.70 +.90 16.80 1675 ---- ---- ---- ---- 18.20 +1.00 17.20 1680 ---- ---- ---- ---- 18.60 +.90 17.70 1685 ---- ---- ---- ---- 19.10 +.90 18.20 1690 ---- ---- ---- ---- 19.60 +1.00 18.60 1695 ---- ---- ---- ---- 20.10 +1.00 19.10 1700 ---- ---- ---- ---- 20.70 +1.10 19.60 1705 ---- ---- ---- ---- 21.20 +1.00 20.20 1710 ---- ---- ---- ---- 21.80 +1.10 20.70 1715 ---- ---- ---- ---- 22.40 +1.20 21.20 1720 ---- ---- ---- ---- 22.90 +1.10 21.80 1725 ---- ---- ---- ---- 23.50 +1.10 22.40 1730 ---- ---- ---- ---- 24.20 +1.20 23.00 1735 ---- ---- ---- ---- 24.80 +1.20 23.60 1740 ---- ---- ---- ---- 25.50 +1.30 24.20 1745 ---- ---- ---- ---- 26.10 +1.30 24.80 1750 ---- ---- ---- ---- 26.80 +1.30 25.50 1755 ---- ---- ---- ---- 27.60 +1.40 26.20 1760 ---- ---- ---- ---- 28.30 +1.40 26.90 1765 ---- ---- ---- ---- 29.00 +1.40 27.60 1770 ---- ---- ---- ---- 29.80 +1.40 28.40 1775 ---- ---- ---- ---- 30.60 +1.50 29.10 1780 ---- ---- ---- ---- 31.40 +1.50 29.90 1785 ---- ---- ---- ---- 32.30 +1.60 30.70 1790 ---- ---- ---- ---- 33.20 +1.60 31.60 1795 ---- ---- ---- ---- 34.10 +1.70 32.40 1800 ---- ---- ---- ---- 35.00 +1.70 33.30 1805 ---- ---- ---- ---- 35.90 +1.70 34.20 1810 ---- ---- ---- ---- 36.90 +1.70 35.20 1815 ---- ---- ---- ---- 37.90 +1.80 36.10 1820 ---- ---- ---- ---- 39.00 +1.90 37.10 1825 ---- ---- ---- ---- 40.00 +1.80 38.20 1830 ---- ---- ---- ---- 41.10 +1.90 39.20 1835 ---- ---- ---- ---- 42.30 +2.00 40.30 1840 ---- ---- ---- ---- 43.40 +2.00 41.40 1845 ---- ---- ---- ---- 44.60 +2.00 42.60 1850 ---- ---- ---- ---- 45.90 +2.10 43.80 1855 ---- ---- ---- ---- 47.10 +2.10 45.00 1860 ---- ---- ---- ---- 48.40 +2.20 46.20 1865 ---- ---- ---- ---- 49.70 +2.20 47.50 1870 ---- ---- ---- ---- 51.10 +2.30 48.80 1875 ---- ---- ---- ---- 52.50 +2.40 50.10 1880 ---- ---- ---- ---- 53.90 +2.40 51.50 1885 ---- ---- ---- ---- 55.30 +2.40 52.90 1890 ---- ---- ---- ---- 56.80 +2.50 54.30 1895 ---- ---- ---- ---- 58.30 +2.50 55.80 1900 ---- ---- ---- ---- 59.90 +2.60 57.30 1905 ---- ---- ---- ---- 61.40 +2.60 58.80 1910 ---- ---- ---- ---- 63.00 +2.60 60.40 1915 ---- ---- ---- ---- 64.70 +2.80 61.90 1920 ---- ---- ---- ---- 66.30 +2.80 63.50 1925 ---- ---- ---- ---- 68.00 +2.80 65.20 1930 ---- ---- ---- ---- 69.70 +2.90 66.80 1935 ---- ---- ---- ---- 71.50 +3.00 68.50 1940 ---- ---- ---- ---- 73.30 +3.10 70.20 1945 ---- ---- ---- ---- 75.10 +3.10 72.00 1950 ---- ---- ---- ---- 76.90 +3.10 73.80 1955 ---- ---- ---- ---- 78.80 +3.20 75.60 1960 ---- ---- ---- ---- 80.70 +3.30 77.40 1965 ---- ---- ---- ---- 82.60 +3.30 79.30 1970 ---- ---- ---- ---- 84.60 +3.40 81.20 1975 ---- ---- ---- ---- 86.60 +3.40 83.20 1980 ---- ---- ---- ---- 88.60 +3.40 85.20 1985 ---- ---- ---- ---- 90.70 +3.50 87.20 1990 ---- ---- ---- ---- 92.80 +3.50 89.30 1995 ---- ---- ---- ---- 95.00 +3.60 91.40 2000 ---- ---- ---- ---- 97.20 +3.70 93.50 2005 ---- ---- ---- ---- 99.50 +3.80 95.70 2010 ---- ---- ---- ---- 101.80 +3.80 98.00 2015 ---- ---- ---- ---- 104.10 +3.80 100.30 2020 ---- ---- ---- ---- 106.50 +3.90 102.60 2025 ---- ---- ---- ---- 108.90 +4.00 104.90 2030 ---- ---- ---- ---- 111.30 +4.00 107.30 2035 ---- ---- ---- ---- 113.80 +4.10 109.70 2040 ---- ---- ---- ---- 116.40 +4.20 112.20 2045 ---- ---- ---- ---- 118.90 +4.20 114.70 2050 ---- ---- ---- ---- 121.50 +4.30 117.20 2055 ---- ---- ---- ---- 124.10 +4.30 119.80 2060 ---- ---- ---- ---- 126.80 +4.40 122.40 2065 ---- ---- ---- ---- 129.50 +4.40 125.10 2070 ---- ---- ---- ---- 132.20 +4.50 127.70 2075 ---- ---- ---- ---- 135.00 +4.60 130.40 2080 ---- ---- ---- ---- 137.80 +4.60 133.20 2085 ---- ---- ---- ---- 140.60 +4.70 135.90 2090 ---- ---- ---- ---- 143.50 +4.80 138.70 2095 ---- ---- ---- ---- 146.40 +4.80 141.60 2100 ---- ---- ---- ---- 149.30 +4.90 144.40 2105 ---- ---- ---- ---- 152.20 +4.90 147.30 2110 ---- ---- ---- ---- 155.20 +4.90 150.30 2115 ---- ---- ---- ---- 158.20 +5.00 153.20 2120 ---- ---- ---- ---- 161.30 +5.10 156.20 2125 ---- ---- ---- ---- 164.30 +5.10 159.20 2130 ---- ---- ---- ---- 167.40 +5.10 162.30 2135 ---- ---- ---- ---- 170.60 +5.20 165.40 2140 ---- ---- ---- ---- 173.70 +5.20 168.50 2145 ---- ---- ---- ---- 176.90 +5.30 171.60 2150 ---- ---- ---- ---- 180.10 +5.30 174.80 2155 ---- ---- ---- ---- 183.40 +5.50 177.90 2160 ---- ---- ---- ---- 186.60 +5.40 181.20 2165 ---- ---- ---- ---- 189.90 +5.50 184.40 2170 ---- ---- ---- ---- 193.20 +5.50 187.70 2175 ---- ---- ---- ---- 196.60 +5.70 190.90 2180 ---- ---- ---- ---- 200.00 +5.70 194.30 2185 ---- ---- ---- ---- 203.30 +5.70 197.60 2190 ---- ---- ---- ---- 206.80 +5.80 201.00 2195 ---- ---- ---- ---- 210.20 +5.80 204.40 2200 ---- ---- ---- ---- 213.70 +5.90 207.80 2205 ---- ---- ---- ---- 217.10 +5.90 211.20 2210 ---- ---- ---- ---- 220.60 +6.00 214.60 2215 ---- ---- ---- ---- 224.20 +6.10 218.10 2220 ---- ---- ---- ---- 227.70 +6.10 221.60 2225 ---- ---- ---- ---- 231.30 +6.20 225.10 2230 ---- ---- ---- ---- 234.90 +6.20 228.70 2235 ---- ---- ---- ---- 238.50 +6.30 232.20 2240 ---- ---- ---- ---- 242.10 +6.30 235.80 2245 ---- ---- ---- ---- 245.70 +6.30 239.40 2250 ---- ---- ---- ---- 249.40 +6.40 243.00 2255 ---- ---- ---- ---- 253.10 +6.40 246.70 2260 ---- ---- ---- ---- 256.80 +6.50 250.30 2265 ---- ---- ---- ---- 260.50 +6.50 254.00 2270 ---- ---- ---- ---- 264.20 +6.50 257.70 2275 ---- ---- ---- ---- 268.00 +6.60 261.40 2280 ---- ---- ---- ---- 271.70 +6.60 265.10 2285 ---- ---- ---- ---- 275.50 +6.60 268.90 2290 ---- ---- ---- ---- 279.30 +6.70 272.60 2295 ---- ---- ---- ---- 283.20 +6.80 276.40 2300 ---- ---- ---- ---- 287.00 +6.80 280.20 2305 ---- ---- ---- ---- 290.90 +6.90 284.00 2310 ---- ---- ---- ---- 294.70 +6.80 287.90 2320 ---- ---- ---- ---- 302.50 +6.90 295.60 2325 ---- ---- ---- ---- 306.40 +7.00 299.40 2330 ---- ---- ---- ---- 310.40 +7.10 303.30 2340 ---- ---- ---- ---- 318.30 +7.10 311.20 2350 ---- ---- ---- ---- 326.20 +7.20 319.00 2360 ---- ---- ---- ---- 334.30 +7.30 327.00 2370 ---- ---- ---- ---- 342.30 +7.30 335.00 2375 ---- ---- ---- ---- 346.40 +7.40 339.00 2380 ---- ---- ---- ---- 350.50 +7.40 343.10 2390 ---- ---- ---- ---- 358.70 +7.50 351.20 2400 ---- ---- ---- ---- 366.90 +7.60 359.30 2425 ---- ---- ---- ---- 387.70 +7.70 380.00 2450 ---- ---- ---- ---- 408.80 +7.90 400.90 2475 ---- ---- ---- ---- 430.10 +8.00 422.10 2500 ---- ---- ---- ---- 451.70 +8.10 443.60 2525 ---- ---- ---- ---- 473.60 +8.40 465.20 2550 ---- ---- ---- ---- 495.60 +8.40 487.20 2575 ---- ---- ---- ---- 517.90 +8.60 509.30 2600 ---- ---- ---- ---- 540.30 +8.70 531.60 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 UNCH .20 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .50 +.10 .40 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 +.10 .60 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .80 +.10 .70 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .90 +.10 .80 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- 1.00 +.10 .90 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.20 +.10 1.10 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1280 ---- ---- ---- ---- 1.40 +.10 1.30 1285 ---- ---- ---- ---- 1.50 +.10 1.40 1290 ---- ---- ---- ---- 1.60 +.10 1.50 1295 ---- ---- ---- ---- 1.60 +.10 1.50 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1305 ---- ---- ---- ---- 1.80 +.10 1.70 1310 ---- ---- ---- ---- 1.80 +.10 1.70 1315 ---- ---- ---- ---- 1.90 +.10 1.80 1320 ---- ---- ---- ---- 2.00 +.10 1.90 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1330 ---- ---- ---- ---- 2.20 +.10 2.10 1335 ---- ---- ---- ---- 2.30 +.10 2.20 1340 ---- ---- ---- ---- 2.40 +.20 2.20 1345 ---- ---- ---- ---- 2.50 +.20 2.30 1350 ---- ---- ---- ---- 2.60 +.20 2.40 1355 ---- ---- ---- ---- 2.70 +.20 2.50 1360 ---- ---- ---- ---- 2.80 +.20 2.60 1365 ---- ---- ---- ---- 2.90 +.10 2.80 1370 ---- ---- ---- ---- 3.00 +.10 2.90 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1380 ---- ---- ---- ---- 3.30 +.20 3.10 1385 ---- ---- ---- ---- 3.40 +.20 3.20 1390 ---- ---- ---- ---- 3.50 +.10 3.40 1395 ---- ---- ---- ---- 3.70 +.20 3.50 1400 ---- ---- ---- ---- 3.80 +.20 3.60 1405 ---- ---- ---- ---- 4.00 +.20 3.80 1410 ---- ---- ---- ---- 4.10 +.20 3.90 1415 ---- ---- ---- ---- 4.30 +.20 4.10 1420 ---- ---- ---- ---- 4.50 +.30 4.20 1425 ---- ---- ---- ---- 4.60 +.20 4.40 1430 ---- ---- ---- ---- 4.80 +.30 4.50 1435 ---- ---- ---- ---- 5.00 +.30 4.70 1440 ---- ---- ---- ---- 5.20 +.30 4.90 1445 ---- ---- ---- ---- 5.30 +.20 5.10 1450 ---- ---- ---- ---- 5.50 +.20 5.30 1455 ---- ---- ---- ---- 5.70 +.30 5.40 1460 ---- ---- ---- ---- 6.00 +.40 5.60 1465 ---- ---- ---- ---- 6.20 +.40 5.80 1470 ---- ---- ---- ---- 6.40 +.30 6.10 1475 ---- ---- ---- ---- 6.60 +.30 6.30 1480 ---- ---- ---- ---- 6.80 +.30 6.50 1485 ---- ---- ---- ---- 7.10 +.40 6.70 1490 ---- ---- ---- ---- 7.30 +.40 6.90 1495 ---- ---- ---- ---- 7.60 +.40 7.20 1500 ---- ---- ---- ---- 7.80 +.40 7.40 1505 ---- ---- ---- ---- 8.10 +.40 7.70 1510 ---- ---- ---- ---- 8.40 +.50 7.90 1515 ---- ---- ---- ---- 8.60 +.40 8.20 1520 ---- ---- ---- ---- 8.90 +.40 8.50 1525 ---- ---- ---- ---- 9.20 +.50 8.70 1530 ---- ---- ---- ---- 9.50 +.50 9.00 1535 ---- ---- ---- ---- 9.80 +.50 9.30 1540 ---- ---- ---- ---- 10.10 +.50 9.60 1545 ---- ---- ---- ---- 10.40 +.50 9.90 1550 ---- ---- ---- ---- 10.70 +.50 10.20 1555 ---- ---- ---- ---- 11.10 +.60 10.50 1560 ---- ---- ---- ---- 11.40 +.60 10.80 1565 ---- ---- ---- ---- 11.70 +.60 11.10 1570 ---- ---- ---- ---- 12.10 +.60 11.50 1575 ---- ---- ---- ---- 12.40 +.60 11.80 1580 ---- ---- ---- ---- 12.80 +.70 12.10 1585 ---- ---- ---- ---- 13.10 +.60 12.50 1590 ---- ---- ---- ---- 13.50 +.70 12.80 1595 ---- ---- ---- ---- 13.90 +.70 13.20 1600 ---- ---- ---- ---- 14.30 +.70 13.60 100 1605 ---- ---- ---- ---- 14.60 +.70 13.90 1610 ---- ---- ---- ---- 15.00 +.70 14.30 1615 ---- ---- ---- ---- 15.40 +.70 14.70 1620 ---- ---- ---- ---- 15.80 +.70 15.10 1625 ---- ---- ---- ---- 16.20 +.80 15.40 1630 ---- ---- ---- ---- 16.60 +.80 15.80 1635 ---- ---- ---- ---- 17.10 +.90 16.20 1640 ---- ---- ---- ---- 17.50 +.90 16.60 1645 ---- ---- ---- ---- 17.90 +.80 17.10 1650 ---- ---- ---- ---- 18.40 +.90 17.50 1655 ---- ---- ---- ---- 18.80 +.90 17.90 1660 ---- ---- ---- ---- 19.20 +.90 18.30 1665 ---- ---- ---- ---- 19.70 +.90 18.80 1670 ---- ---- ---- ---- 20.20 +1.00 19.20 1675 ---- ---- ---- ---- 20.70 +1.00 19.70 100 1680 ---- ---- ---- ---- 21.10 +1.00 20.10 1685 ---- ---- ---- ---- 21.60 +1.00 20.60 1690 ---- ---- ---- ---- 22.20 +1.10 21.10 1695 ---- ---- ---- ---- 22.70 +1.10 21.60 1700 ---- ---- ---- ---- 23.20 +1.10 22.10 1705 ---- ---- ---- ---- 23.80 +1.20 22.60 1710 ---- ---- ---- ---- 24.30 +1.10 23.20 1715 ---- ---- ---- ---- 24.90 +1.20 23.70 1720 ---- ---- ---- ---- 25.50 +1.20 24.30 1725 ---- ---- ---- ---- 26.20 +1.30 24.90 1730 ---- ---- ---- ---- 26.80 +1.30 25.50 1735 ---- ---- ---- ---- 27.50 +1.30 26.20 1740 ---- ---- ---- ---- 28.20 +1.40 26.80 1745 ---- ---- ---- ---- 28.90 +1.40 27.50 1750 ---- ---- ---- ---- 29.60 +1.40 28.20 1755 ---- ---- ---- ---- 30.40 +1.50 28.90 1760 ---- ---- ---- ---- 31.20 +1.50 29.70 1765 ---- ---- ---- ---- 32.00 +1.50 30.50 1770 ---- ---- ---- ---- 32.80 +1.50 31.30 1775 ---- ---- ---- ---- 33.70 +1.60 32.10 1780 ---- ---- ---- ---- 34.60 +1.60 33.00 1785 ---- ---- ---- ---- 35.50 +1.60 33.90 1790 ---- ---- ---- ---- 36.50 +1.70 34.80 1795 ---- ---- ---- ---- 37.50 +1.80 35.70 1800 ---- ---- ---- ---- 38.50 +1.80 36.70 1805 ---- ---- ---- ---- 39.50 +1.80 37.70 1810 ---- ---- ---- ---- 40.60 +1.90 38.70 1815 ---- ---- ---- ---- 41.60 +1.80 39.80 1820 ---- ---- ---- ---- 42.70 +1.90 40.80 1825 ---- ---- ---- ---- 43.90 +2.00 41.90 1830 ---- ---- ---- ---- 45.00 +2.00 43.00 1835 ---- ---- ---- ---- 46.20 +2.00 44.20 1840 ---- ---- ---- ---- 47.40 +2.10 45.30 1845 ---- ---- ---- ---- 48.60 +2.10 46.50 1850 ---- ---- ---- ---- 49.90 +2.20 47.70 1855 ---- ---- ---- ---- 51.20 +2.20 49.00 1860 ---- ---- ---- ---- 52.50 +2.30 50.20 1865 ---- ---- ---- ---- 53.80 +2.30 51.50 1870 ---- ---- ---- ---- 55.20 +2.40 52.80 1875 ---- ---- ---- ---- 56.60 +2.40 54.20 1880 ---- ---- ---- ---- 58.00 +2.50 55.50 75 1885 ---- ---- ---- ---- 59.40 +2.50 56.90 1890 ---- ---- ---- ---- 60.90 +2.50 58.40 1895 ---- ---- ---- ---- 62.40 +2.60 59.80 1900 ---- ---- ---- ---- 64.00 +2.70 61.30 1905 ---- ---- ---- ---- 65.60 +2.70 62.90 1910 ---- ---- ---- ---- 67.20 +2.80 64.40 1915 ---- ---- ---- ---- 68.80 +2.80 66.00 1920 ---- ---- ---- ---- 70.50 +2.90 67.60 1925 ---- ---- ---- ---- 72.20 +2.90 69.30 1930 ---- ---- ---- ---- 73.90 +2.90 71.00 1935 ---- ---- ---- ---- 75.70 +3.00 72.70 1940 ---- ---- ---- ---- 77.60 +3.10 74.50 1945 ---- ---- ---- ---- 79.40 +3.10 76.30 1950 ---- ---- ---- ---- 81.30 +3.10 78.20 1955 ---- ---- ---- ---- 83.20 +3.20 80.00 1960 ---- ---- ---- ---- 85.20 +3.20 82.00 1965 ---- ---- ---- ---- 87.20 +3.30 83.90 1970 ---- ---- ---- ---- 89.30 +3.40 85.90 100 1975 ---- ---- ---- ---- 91.40 +3.50 87.90 1980 ---- ---- ---- ---- 93.50 +3.50 90.00 1985 ---- ---- ---- ---- 95.60 +3.50 92.10 1990 ---- ---- ---- ---- 97.80 +3.60 94.20 1995 ---- ---- ---- ---- 100.10 +3.70 96.40 2000 ---- ---- ---- ---- 102.30 +3.70 98.60 130 2005 ---- ---- ---- ---- 104.60 +3.70 100.90 2010 ---- ---- ---- ---- 107.00 +3.90 103.10 220 2015 ---- ---- ---- ---- 109.30 +3.90 105.40 2020 ---- ---- ---- ---- 111.70 +3.90 107.80 2025 ---- ---- ---- ---- 114.20 +4.00 110.20 2030 ---- ---- ---- ---- 116.60 +4.00 112.60 2035 ---- ---- ---- ---- 119.20 +4.10 115.10 2040 ---- ---- ---- ---- 121.70 +4.20 117.50 50 2045 ---- ---- ---- ---- 124.30 +4.20 120.10 2050 ---- ---- ---- ---- 126.90 +4.30 122.60 2055 ---- ---- ---- ---- 129.50 +4.30 125.20 2060 ---- ---- ---- ---- 132.20 +4.40 127.80 2065 ---- ---- ---- ---- 134.90 +4.40 130.50 2070 ---- ---- ---- ---- 137.70 +4.50 133.20 2075 ---- ---- ---- ---- 140.40 +4.50 135.90 2080 ---- ---- ---- ---- 143.20 +4.50 138.70 2085 ---- ---- ---- ---- 146.10 +4.70 141.40 2090 ---- ---- ---- ---- 149.00 +4.70 144.30 2095 ---- ---- ---- ---- 151.90 +4.80 147.10 2100 ---- ---- ---- ---- 154.80 +4.80 150.00 2105 ---- ---- ---- ---- 157.70 +4.80 152.90 2110 ---- ---- ---- ---- 160.70 +4.90 155.80 2115 ---- ---- ---- ---- 163.80 +5.00 158.80 2120 ---- ---- ---- ---- 166.80 +5.00 161.80 2125 ---- ---- ---- ---- 169.90 +5.10 164.80 2130 ---- ---- ---- ---- 173.00 +5.10 167.90 2135 ---- ---- ---- ---- 176.10 +5.20 170.90 2140 ---- ---- ---- ---- 179.30 +5.30 174.00 2145 ---- ---- ---- ---- 182.50 +5.30 177.20 2150 ---- ---- ---- ---- 185.70 +5.40 180.30 2155 ---- ---- ---- ---- 188.90 +5.40 183.50 2160 ---- ---- ---- ---- 192.20 +5.40 186.80 2165 ---- ---- ---- ---- 195.50 +5.50 190.00 2170 ---- ---- ---- ---- 198.80 +5.50 193.30 2175 ---- ---- ---- ---- 202.10 +5.50 196.60 2180 ---- ---- ---- ---- 205.50 +5.60 199.90 2185 ---- ---- ---- ---- 208.90 +5.70 203.20 2190 ---- ---- ---- ---- 212.30 +5.70 206.60 2195 ---- ---- ---- ---- 215.80 +5.80 210.00 2200 ---- ---- ---- ---- 219.20 +5.80 213.40 2205 ---- ---- ---- ---- 222.70 +5.90 216.80 2210 ---- ---- ---- ---- 226.20 +5.90 220.30 2215 ---- ---- ---- ---- 229.70 +5.90 223.80 2220 ---- ---- ---- ---- 233.30 +6.00 227.30 2225 ---- ---- ---- ---- 236.80 +6.00 230.80 2230 ---- ---- ---- ---- 240.40 +6.10 234.30 2235 ---- ---- ---- ---- 244.10 +6.20 237.90 2240 ---- ---- ---- ---- 247.70 +6.20 241.50 2245 ---- ---- ---- ---- 251.30 +6.20 245.10 2250 ---- ---- ---- ---- 255.00 +6.30 248.70 2255 ---- ---- ---- ---- 258.70 +6.30 252.40 2260 ---- ---- ---- ---- 262.40 +6.40 256.00 2265 ---- ---- ---- ---- 266.10 +6.40 259.70 2270 ---- ---- ---- ---- 269.90 +6.50 263.40 2275 ---- ---- ---- ---- 273.60 +6.40 267.20 2280 ---- ---- ---- ---- 277.40 +6.50 270.90 2285 ---- ---- ---- ---- 281.20 +6.50 274.70 2290 ---- ---- ---- ---- 285.00 +6.60 278.40 2295 ---- ---- ---- ---- 288.90 +6.70 282.20 2300 ---- ---- ---- ---- 292.70 +6.70 286.00 2305 ---- ---- ---- ---- 296.60 +6.70 289.90 2310 ---- ---- ---- ---- 300.50 +6.80 293.70 2315 ---- ---- ---- ---- 304.30 +6.70 297.60 2320 ---- ---- ---- ---- 308.30 +6.90 301.40 2325 ---- ---- ---- ---- 312.20 +6.90 305.30 2330 ---- ---- ---- ---- 316.10 +6.90 309.20 2335 ---- ---- ---- ---- 320.10 +7.00 313.10 2340 ---- ---- ---- ---- 324.10 +7.00 317.10 2345 ---- ---- ---- ---- 328.00 +7.00 321.00 2350 ---- ---- ---- ---- 332.00 +7.00 325.00 2355 ---- ---- ---- ---- 336.10 +7.10 329.00 2360 ---- ---- ---- ---- 340.10 +7.10 333.00 2370 ---- ---- ---- ---- 348.20 +7.20 341.00 2375 ---- ---- ---- ---- 352.20 +7.20 345.00 2380 ---- ---- ---- ---- 356.30 +7.20 349.10 2390 ---- ---- ---- ---- 364.50 +7.30 357.20 2400 ---- ---- ---- ---- 372.80 +7.40 365.40 2410 ---- ---- ---- ---- 381.10 +7.50 373.60 2420 ---- ---- ---- ---- 389.40 +7.50 381.90 2425 ---- ---- ---- ---- 393.60 +7.60 386.00 2430 ---- ---- ---- ---- 397.80 +7.60 390.20 2440 ---- ---- ---- ---- 406.20 +7.70 398.50 2450 ---- ---- ---- ---- 414.70 +7.70 407.00 2460 ---- ---- ---- ---- 423.20 +7.80 415.40 2475 ---- ---- ---- ---- 436.00 +7.90 428.10 2500 ---- ---- ---- ---- 457.60 +8.00 449.60 2525 ---- ---- ---- ---- 479.40 +8.10 471.30 2550 ---- ---- ---- ---- 501.40 +8.30 493.10 2575 ---- ---- ---- ---- 523.60 +8.40 515.20 2600 ---- ---- ---- ---- 545.90 +8.40 537.50 2625 ---- ---- ---- ---- 568.50 +8.60 559.90 2650 ---- ---- ---- ---- 591.20 +8.70 582.50 2800 ---- ---- ---- ---- 730.20 +9.30 720.90 3500 ---- ---- ---- ---- 1413.00 ---- ---- 4000 ---- ---- ---- ---- 1912.80 ---- ---- 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.70 +.10 2.60 1300 ---- ---- ---- ---- 3.20 +.20 3.00 1325 ---- ---- ---- ---- 3.70 +.20 3.50 1350 ---- ---- ---- ---- 4.30 +.20 4.10 1375 ---- ---- ---- ---- 5.00 +.30 4.70 1400 ---- ---- ---- ---- 5.70 +.20 5.50 1425 ---- ---- ---- ---- 6.60 +.30 6.30 1450 ---- ---- ---- ---- 7.50 +.30 7.20 1470 ---- ---- ---- ---- 8.40 +.40 8.00 1475 ---- ---- ---- ---- 8.60 +.40 8.20 1480 ---- ---- ---- ---- 8.80 +.40 8.40 1490 ---- ---- ---- ---- 9.30 +.40 8.90 1500 ---- ---- ---- ---- 9.80 +.40 9.40 1510 ---- ---- ---- ---- 10.30 +.50 9.80 1520 ---- ---- ---- ---- 10.90 +.50 10.40 1525 ---- ---- ---- ---- 11.10 +.50 10.60 1530 ---- ---- ---- ---- 11.40 +.50 10.90 1540 ---- ---- ---- ---- 12.00 +.50 11.50 1550 ---- ---- ---- ---- 12.60 +.50 12.10 1560 ---- ---- ---- ---- 13.30 +.60 12.70 1565 ---- ---- ---- ---- 13.60 +.60 13.00 1570 ---- ---- ---- ---- 13.90 +.60 13.30 1575 ---- ---- ---- ---- 14.30 +.70 13.60 1580 ---- ---- ---- ---- 14.60 +.60 14.00 1585 ---- ---- ---- ---- 15.00 +.70 14.30 1590 ---- ---- ---- ---- 15.40 +.70 14.70 1595 ---- ---- ---- ---- 15.70 +.70 15.00 1600 ---- ---- ---- ---- 16.10 +.70 15.40 1605 ---- ---- ---- ---- 16.50 +.70 15.80 1610 ---- ---- ---- ---- 16.90 +.70 16.20 1615 ---- ---- ---- ---- 17.30 +.80 16.50 1620 ---- ---- ---- ---- 17.70 +.80 16.90 1625 ---- ---- ---- ---- 18.20 +.80 17.40 1630 ---- ---- ---- ---- 18.60 +.80 17.80 1635 ---- ---- ---- ---- 19.00 +.80 18.20 1640 ---- ---- ---- ---- 19.50 +.90 18.60 1645 ---- ---- ---- ---- 19.90 +.80 19.10 1650 ---- ---- ---- ---- 20.40 +.90 19.50 1655 ---- ---- ---- ---- 20.90 +.90 20.00 1660 ---- ---- ---- ---- 21.40 +1.00 20.40 1665 ---- ---- ---- ---- 21.90 +1.00 20.90 1670 ---- ---- ---- ---- 22.40 +1.00 21.40 1675 ---- ---- ---- ---- 22.90 +1.00 21.90 1680 ---- ---- ---- ---- 23.40 +1.00 22.40 1685 ---- ---- ---- ---- 24.00 +1.10 22.90 1690 ---- ---- ---- ---- 24.50 +1.00 23.50 1695 ---- ---- ---- ---- 25.10 +1.10 24.00 1700 ---- ---- ---- ---- 25.70 +1.10 24.60 1705 ---- ---- ---- ---- 26.30 +1.20 25.10 1710 ---- ---- ---- ---- 26.90 +1.20 25.70 1715 ---- ---- ---- ---- 27.50 +1.20 26.30 1720 ---- ---- ---- ---- 28.10 +1.20 26.90 1725 ---- ---- ---- ---- 28.80 +1.30 27.50 1730 ---- ---- ---- ---- 29.40 +1.20 28.20 1735 ---- ---- ---- ---- 30.10 +1.30 28.80 1740 ---- ---- ---- ---- 30.80 +1.30 29.50 1745 ---- ---- ---- ---- 31.50 +1.30 30.20 1750 ---- ---- ---- ---- 32.30 +1.40 30.90 1755 ---- ---- ---- ---- 33.00 +1.40 31.60 1760 ---- ---- ---- ---- 33.80 +1.40 32.40 1765 ---- ---- ---- ---- 34.60 +1.50 33.10 1770 ---- ---- ---- ---- 35.40 +1.50 33.90 1775 ---- ---- ---- ---- 36.20 +1.50 34.70 1780 ---- ---- ---- ---- 37.10 +1.60 35.50 1785 ---- ---- ---- ---- 38.00 +1.60 36.40 1790 ---- ---- ---- ---- 38.90 +1.70 37.20 1795 ---- ---- ---- ---- 39.80 +1.70 38.10 1800 ---- ---- ---- ---- 40.70 +1.70 39.00 1805 ---- ---- ---- ---- 41.70 +1.70 40.00 1810 ---- ---- ---- ---- 42.70 +1.80 40.90 1815 ---- ---- ---- ---- 43.70 +1.80 41.90 1820 ---- ---- ---- ---- 44.80 +1.90 42.90 1825 ---- ---- ---- ---- 45.80 +1.80 44.00 1830 ---- ---- ---- ---- 46.90 +1.90 45.00 1835 ---- ---- ---- ---- 48.10 +2.00 46.10 1840 ---- ---- ---- ---- 49.20 +2.00 47.20 1845 ---- ---- ---- ---- 50.40 +2.00 48.40 1850 ---- ---- ---- ---- 51.70 +2.10 49.60 1855 ---- ---- ---- ---- 52.90 +2.10 50.80 1860 ---- ---- ---- ---- 54.20 +2.10 52.10 1865 ---- ---- ---- ---- 55.50 +2.20 53.30 1870 ---- ---- ---- ---- 56.90 +2.30 54.60 1875 ---- ---- ---- ---- 58.30 +2.30 56.00 1880 ---- ---- ---- ---- 59.70 +2.30 57.40 1885 ---- ---- ---- ---- 61.10 +2.30 58.80 1890 ---- ---- ---- ---- 62.60 +2.40 60.20 1895 ---- ---- ---- ---- 64.10 +2.40 61.70 1900 ---- ---- ---- ---- 65.70 +2.50 63.20 1905 ---- ---- ---- ---- 67.20 +2.50 64.70 1910 ---- ---- ---- ---- 68.80 +2.60 66.20 1915 ---- ---- ---- ---- 70.50 +2.70 67.80 1920 ---- ---- ---- ---- 72.10 +2.70 69.40 1925 ---- ---- ---- ---- 73.80 +2.70 71.10 1930 ---- ---- ---- ---- 75.50 +2.80 72.70 1935 ---- ---- ---- ---- 77.30 +2.90 74.40 1940 ---- ---- ---- ---- 79.10 +2.90 76.20 1945 ---- ---- ---- ---- 80.90 +3.00 77.90 1950 ---- ---- ---- ---- 82.70 +3.00 79.70 1955 ---- ---- ---- ---- 84.50 +3.00 81.50 1960 ---- ---- ---- ---- 86.40 +3.10 83.30 1965 ---- ---- ---- ---- 88.30 +3.10 85.20 1970 ---- ---- ---- ---- 90.30 +3.20 87.10 1975 ---- ---- ---- ---- 92.30 +3.30 89.00 1980 ---- ---- ---- ---- 94.30 +3.30 91.00 1985 ---- ---- ---- ---- 96.30 +3.30 93.00 1990 ---- ---- ---- ---- 98.40 +3.40 95.00 1995 ---- ---- ---- ---- 100.50 +3.40 97.10 2000 ---- ---- ---- ---- 102.70 +3.50 99.20 2005 ---- ---- ---- ---- 104.80 +3.50 101.30 2010 ---- ---- ---- ---- 107.10 +3.60 103.50 2015 ---- ---- ---- ---- 109.30 +3.60 105.70 2020 ---- ---- ---- ---- 111.60 +3.70 107.90 2025 ---- ---- ---- ---- 114.00 +3.80 110.20 2030 ---- ---- ---- ---- 116.30 +3.80 112.50 2035 ---- ---- ---- ---- 118.70 +3.80 114.90 2040 ---- ---- ---- ---- 121.20 +3.90 117.30 2045 ---- ---- ---- ---- 123.70 +4.00 119.70 2050 ---- ---- ---- ---- 126.20 +4.00 122.20 2055 ---- ---- ---- ---- 128.70 +4.00 124.70 2060 ---- ---- ---- ---- 131.30 +4.10 127.20 2065 ---- ---- ---- ---- 134.00 +4.20 129.80 2070 ---- ---- ---- ---- 136.60 +4.20 132.40 2075 ---- ---- ---- ---- 139.30 +4.30 135.00 2080 ---- ---- ---- ---- 142.00 +4.30 137.70 2085 ---- ---- ---- ---- 144.80 +4.40 140.40 2090 ---- ---- ---- ---- 147.60 +4.40 143.20 2095 ---- ---- ---- ---- 150.40 +4.50 145.90 2100 ---- ---- ---- ---- 153.30 +4.60 148.70 2105 ---- ---- ---- ---- 156.10 +4.50 151.60 2110 ---- ---- ---- ---- 159.10 +4.70 154.40 2115 ---- ---- ---- ---- 162.00 +4.70 157.30 2120 ---- ---- ---- ---- 165.00 +4.70 160.30 2125 ---- ---- ---- ---- 168.00 +4.80 163.20 2130 ---- ---- ---- ---- 171.00 +4.80 166.20 2135 ---- ---- ---- ---- 174.10 +4.90 169.20 2140 ---- ---- ---- ---- 177.20 +4.90 172.30 2145 ---- ---- ---- ---- 180.30 +4.90 175.40 2150 ---- ---- ---- ---- 183.50 +5.00 178.50 2155 ---- ---- ---- ---- 186.60 +5.00 181.60 2160 ---- ---- ---- ---- 189.80 +5.10 184.70 2165 ---- ---- ---- ---- 193.10 +5.20 187.90 2170 ---- ---- ---- ---- 196.30 +5.20 191.10 2175 ---- ---- ---- ---- 199.60 +5.20 194.40 2180 ---- ---- ---- ---- 202.90 +5.30 197.60 2185 ---- ---- ---- ---- 206.30 +5.40 200.90 2190 ---- ---- ---- ---- 209.60 +5.40 204.20 2195 ---- ---- ---- ---- 213.00 +5.40 207.60 2200 ---- ---- ---- ---- 216.40 +5.50 210.90 2205 ---- ---- ---- ---- 219.80 +5.50 214.30 2210 ---- ---- ---- ---- 223.30 +5.60 217.70 2215 ---- ---- ---- ---- 226.70 +5.60 221.10 2220 ---- ---- ---- ---- 230.20 +5.60 224.60 2225 ---- ---- ---- ---- 233.70 +5.70 228.00 2230 ---- ---- ---- ---- 237.30 +5.80 231.50 2235 ---- ---- ---- ---- 240.80 +5.80 235.00 2240 ---- ---- ---- ---- 244.40 +5.80 238.60 2245 ---- ---- ---- ---- 248.00 +5.90 242.10 2250 ---- ---- ---- ---- 251.60 +5.90 245.70 2255 ---- ---- ---- ---- 255.20 +6.00 249.20 2260 ---- ---- ---- ---- 258.80 +6.00 252.80 2265 ---- ---- ---- ---- 262.50 +6.00 256.50 2270 ---- ---- ---- ---- 266.20 +6.10 260.10 2275 ---- ---- ---- ---- 269.80 +6.10 263.70 2280 ---- ---- ---- ---- 273.60 +6.20 267.40 2285 ---- ---- ---- ---- 277.30 +6.20 271.10 2290 ---- ---- ---- ---- 281.00 +6.20 274.80 2295 ---- ---- ---- ---- 284.80 +6.30 278.50 2300 ---- ---- ---- ---- 288.60 +6.30 282.30 2305 ---- ---- ---- ---- 292.30 +6.30 286.00 2310 ---- ---- ---- ---- 296.10 +6.30 289.80 2315 ---- ---- ---- ---- 300.00 +6.40 293.60 2320 ---- ---- ---- ---- 303.80 +6.40 297.40 2325 ---- ---- ---- ---- 307.70 +6.50 301.20 2330 ---- ---- ---- ---- 311.50 +6.50 305.00 2340 ---- ---- ---- ---- 319.30 +6.60 312.70 2350 ---- ---- ---- ---- 327.10 +6.60 320.50 2360 ---- ---- ---- ---- 335.00 +6.70 328.30 2370 ---- ---- ---- ---- 343.00 +6.80 336.20 2375 ---- ---- ---- ---- 346.90 +6.80 340.10 2380 ---- ---- ---- ---- 350.90 +6.80 344.10 2390 ---- ---- ---- ---- 359.00 +6.90 352.10 2400 ---- ---- ---- ---- 367.10 +7.00 360.10 2410 ---- ---- ---- ---- 375.20 +7.00 368.20 2425 ---- ---- ---- ---- 387.50 +7.10 380.40 2450 ---- ---- ---- ---- 408.30 +7.30 401.00 2475 ---- ---- ---- ---- 429.30 +7.50 421.80 2500 ---- ---- ---- ---- 450.50 +7.60 442.90 2525 ---- ---- ---- ---- 472.00 +7.70 464.30 2550 ---- ---- ---- ---- 493.70 +7.90 485.80 2575 ---- ---- ---- ---- 515.60 +8.00 507.60 2600 ---- ---- ---- ---- 537.70 +8.10 529.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.30 +.20 5.10 1425 ---- ---- ---- ---- 6.20 +.30 5.90 1450 ---- ---- ---- ---- 7.10 +.30 6.80 1475 ---- ---- ---- ---- 8.20 +.30 7.90 1500 ---- ---- ---- ---- 9.50 +.40 9.10 1525 ---- ---- ---- ---- 10.90 +.50 10.40 1550 ---- ---- ---- ---- 12.50 +.60 11.90 1575 ---- ---- ---- ---- 14.20 +.60 13.60 1580 ---- ---- ---- ---- 14.60 +.70 13.90 1590 ---- ---- ---- ---- 15.40 +.70 14.70 1600 ---- ---- ---- ---- 16.20 +.70 15.50 1610 ---- ---- ---- ---- 17.00 +.70 16.30 1620 ---- ---- ---- ---- 17.90 +.80 17.10 1625 ---- ---- ---- ---- 18.30 +.80 17.50 1630 ---- ---- ---- ---- 18.80 +.80 18.00 1640 ---- ---- ---- ---- 19.80 +.90 18.90 1650 ---- ---- ---- ---- 20.80 +.90 19.90 1660 ---- ---- ---- ---- 21.80 +1.00 20.80 1670 ---- ---- ---- ---- 22.90 +1.00 21.90 1675 ---- ---- ---- ---- 23.40 +1.00 22.40 1680 ---- ---- ---- ---- 24.00 +1.00 23.00 1685 ---- ---- ---- ---- 24.60 +1.10 23.50 1690 ---- ---- ---- ---- 25.20 +1.10 24.10 1695 ---- ---- ---- ---- 25.80 +1.10 24.70 1700 ---- ---- ---- ---- 26.40 +1.10 25.30 1705 ---- ---- ---- ---- 27.10 +1.20 25.90 1710 ---- ---- ---- ---- 27.70 +1.20 26.50 1715 ---- ---- ---- ---- 28.40 +1.20 27.20 1720 ---- ---- ---- ---- 29.10 +1.30 27.80 1725 ---- ---- ---- ---- 29.80 +1.30 28.50 1730 ---- ---- ---- ---- 30.50 +1.30 29.20 1735 ---- ---- ---- ---- 31.20 +1.30 29.90 1740 ---- ---- ---- ---- 32.00 +1.40 30.60 1745 ---- ---- ---- ---- 32.70 +1.30 31.40 1750 ---- ---- ---- ---- 33.50 +1.40 32.10 1755 ---- ---- ---- ---- 34.30 +1.40 32.90 1760 ---- ---- ---- ---- 35.20 +1.50 33.70 1765 ---- ---- ---- ---- 36.00 +1.50 34.50 1770 ---- ---- ---- ---- 36.90 +1.60 35.30 1775 ---- ---- ---- ---- 37.70 +1.50 36.20 1780 ---- ---- ---- ---- 38.60 +1.60 37.00 1785 ---- ---- ---- ---- 39.60 +1.70 37.90 1790 ---- ---- ---- ---- 40.50 +1.70 38.80 1795 ---- ---- ---- ---- 41.50 +1.70 39.80 1800 ---- ---- ---- ---- 42.50 +1.80 40.70 1805 ---- ---- ---- ---- 43.50 +1.80 41.70 1810 ---- ---- ---- ---- 44.50 +1.80 42.70 1815 ---- ---- ---- ---- 45.60 +1.80 43.80 1820 ---- ---- ---- ---- 46.70 +1.90 44.80 1825 ---- ---- ---- ---- 47.80 +1.90 45.90 1830 ---- ---- ---- ---- 48.90 +1.90 47.00 1835 ---- ---- ---- ---- 50.10 +2.00 48.10 1840 ---- ---- ---- ---- 51.30 +2.00 49.30 1845 ---- ---- ---- ---- 52.50 +2.00 50.50 1850 ---- ---- ---- ---- 53.80 +2.10 51.70 1855 ---- ---- ---- ---- 55.10 +2.20 52.90 1860 ---- ---- ---- ---- 56.40 +2.20 54.20 1865 ---- ---- ---- ---- 57.70 +2.20 55.50 1870 ---- ---- ---- ---- 59.10 +2.30 56.80 1875 ---- ---- ---- ---- 60.50 +2.30 58.20 1880 ---- ---- ---- ---- 61.90 +2.30 59.60 1885 ---- ---- ---- ---- 63.40 +2.40 61.00 1890 ---- ---- ---- ---- 64.90 +2.50 62.40 1895 ---- ---- ---- ---- 66.40 +2.50 63.90 1900 ---- ---- ---- ---- 67.90 +2.50 65.40 1905 ---- ---- ---- ---- 69.50 +2.60 66.90 1910 ---- ---- ---- ---- 71.10 +2.60 68.50 1915 ---- ---- ---- ---- 72.80 +2.70 70.10 1920 ---- ---- ---- ---- 74.40 +2.70 71.70 1925 ---- ---- ---- ---- 76.10 +2.70 73.40 1930 ---- ---- ---- ---- 77.90 +2.90 75.00 1935 ---- ---- ---- ---- 79.60 +2.90 76.70 1940 ---- ---- ---- ---- 81.40 +2.90 78.50 1945 ---- ---- ---- ---- 83.20 +3.00 80.20 1950 ---- ---- ---- ---- 85.00 +3.00 82.00 1955 ---- ---- ---- ---- 86.90 +3.10 83.80 1960 ---- ---- ---- ---- 88.80 +3.10 85.70 1965 ---- ---- ---- ---- 90.70 +3.10 87.60 1970 ---- ---- ---- ---- 92.70 +3.20 89.50 1975 ---- ---- ---- ---- 94.70 +3.30 91.40 1980 ---- ---- ---- ---- 96.70 +3.30 93.40 1985 ---- ---- ---- ---- 98.80 +3.40 95.40 1990 ---- ---- ---- ---- 100.90 +3.40 97.50 1995 ---- ---- ---- ---- 103.00 +3.50 99.50 2000 ---- ---- ---- ---- 105.10 +3.50 101.60 2005 ---- ---- ---- ---- 107.40 +3.60 103.80 2010 ---- ---- ---- ---- 109.60 +3.60 106.00 2015 ---- ---- ---- ---- 111.90 +3.70 108.20 2020 ---- ---- ---- ---- 114.20 +3.70 110.50 2025 ---- ---- ---- ---- 116.50 +3.70 112.80 2030 ---- ---- ---- ---- 118.90 +3.80 115.10 2035 ---- ---- ---- ---- 121.40 +3.90 117.50 2040 ---- ---- ---- ---- 123.80 +3.90 119.90 2045 ---- ---- ---- ---- 126.30 +4.00 122.30 2050 ---- ---- ---- ---- 128.80 +4.00 124.80 2055 ---- ---- ---- ---- 131.40 +4.10 127.30 2060 ---- ---- ---- ---- 134.00 +4.10 129.90 2065 ---- ---- ---- ---- 136.60 +4.10 132.50 2070 ---- ---- ---- ---- 139.30 +4.20 135.10 2075 ---- ---- ---- ---- 142.00 +4.20 137.80 2080 ---- ---- ---- ---- 144.80 +4.40 140.40 2085 ---- ---- ---- ---- 147.50 +4.30 143.20 2090 ---- ---- ---- ---- 150.30 +4.40 145.90 2095 ---- ---- ---- ---- 153.20 +4.50 148.70 2100 ---- ---- ---- ---- 156.00 +4.50 151.50 2105 ---- ---- ---- ---- 158.90 +4.50 154.40 2110 ---- ---- ---- ---- 161.80 +4.60 157.20 2115 ---- ---- ---- ---- 164.80 +4.60 160.20 2120 ---- ---- ---- ---- 167.80 +4.70 163.10 2125 ---- ---- ---- ---- 170.80 +4.70 166.10 2130 ---- ---- ---- ---- 173.90 +4.80 169.10 2135 ---- ---- ---- ---- 176.90 +4.80 172.10 2140 ---- ---- ---- ---- 180.00 +4.90 175.10 2145 ---- ---- ---- ---- 183.20 +5.00 178.20 2150 ---- ---- ---- ---- 186.30 +5.00 181.30 2155 ---- ---- ---- ---- 189.50 +5.00 184.50 2160 ---- ---- ---- ---- 192.70 +5.00 187.70 2165 ---- ---- ---- ---- 196.00 +5.20 190.80 2170 ---- ---- ---- ---- 199.20 +5.10 194.10 2175 ---- ---- ---- ---- 202.50 +5.20 197.30 2180 ---- ---- ---- ---- 205.80 +5.20 200.60 2185 ---- ---- ---- ---- 209.20 +5.30 203.90 2190 ---- ---- ---- ---- 212.50 +5.30 207.20 2195 ---- ---- ---- ---- 215.90 +5.40 210.50 2200 ---- ---- ---- ---- 219.30 +5.40 213.90 2205 ---- ---- ---- ---- 222.80 +5.50 217.30 2210 ---- ---- ---- ---- 226.20 +5.50 220.70 2215 ---- ---- ---- ---- 229.70 +5.60 224.10 2220 ---- ---- ---- ---- 233.20 +5.60 227.60 2225 ---- ---- ---- ---- 236.70 +5.70 231.00 2230 ---- ---- ---- ---- 240.20 +5.70 234.50 2235 ---- ---- ---- ---- 243.80 +5.80 238.00 2240 ---- ---- ---- ---- 247.30 +5.70 241.60 2245 ---- ---- ---- ---- 250.90 +5.80 245.10 2250 ---- ---- ---- ---- 254.50 +5.80 248.70 2255 ---- ---- ---- ---- 258.20 +5.90 252.30 2260 ---- ---- ---- ---- 261.80 +5.90 255.90 2265 ---- ---- ---- ---- 265.50 +6.00 259.50 2270 ---- ---- ---- ---- 269.10 +6.00 263.10 2275 ---- ---- ---- ---- 272.80 +6.00 266.80 2280 ---- ---- ---- ---- 276.50 +6.10 270.40 2285 ---- ---- ---- ---- 280.30 +6.20 274.10 2290 ---- ---- ---- ---- 284.00 +6.20 277.80 2295 ---- ---- ---- ---- 287.80 +6.30 281.50 2300 ---- ---- ---- ---- 291.50 +6.20 285.30 2305 ---- ---- ---- ---- 295.30 +6.30 289.00 2310 ---- ---- ---- ---- 299.10 +6.30 292.80 2315 ---- ---- ---- ---- 302.90 +6.30 296.60 2320 ---- ---- ---- ---- 306.80 +6.40 300.40 2325 ---- ---- ---- ---- 310.60 +6.40 304.20 2330 ---- ---- ---- ---- 314.50 +6.50 308.00 2340 ---- ---- ---- ---- 322.20 +6.50 315.70 2350 ---- ---- ---- ---- 330.10 +6.60 323.50 2360 ---- ---- ---- ---- 337.90 +6.60 331.30 2370 ---- ---- ---- ---- 345.90 +6.80 339.10 2375 ---- ---- ---- ---- 349.90 +6.80 343.10 2380 ---- ---- ---- ---- 353.90 +6.80 347.10 2390 ---- ---- ---- ---- 361.90 +6.90 355.00 2400 ---- ---- ---- ---- 370.00 +6.90 363.10 2410 ---- ---- ---- ---- 378.10 +7.00 371.10 2425 ---- ---- ---- ---- 390.40 +7.10 383.30 2450 ---- ---- ---- ---- 411.10 +7.20 403.90 2475 ---- ---- ---- ---- 432.00 +7.30 424.70 2500 ---- ---- ---- ---- 453.20 +7.50 445.70 2525 ---- ---- ---- ---- 474.70 +7.60 467.10 2550 ---- ---- ---- ---- 496.30 +7.70 488.60 2575 ---- ---- ---- ---- 518.20 +7.90 510.30 2600 ---- ---- ---- ---- 540.20 +8.00 532.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.30 +.40 9.90 1500 ---- ---- ---- ---- 11.70 +.50 11.20 1525 ---- ---- ---- ---- 13.10 +.50 12.60 1550 ---- ---- ---- ---- 14.80 +.60 14.20 1575 ---- ---- ---- ---- 16.60 +.70 15.90 1600 ---- ---- ---- ---- 18.60 +.80 17.80 1625 ---- ---- ---- ---- 20.80 +.90 19.90 1650 ---- ---- ---- ---- 23.10 +.90 22.20 1660 ---- ---- ---- ---- 24.20 +1.00 23.20 1670 ---- ---- ---- ---- 25.20 +1.00 24.20 1675 ---- ---- ---- ---- 25.80 +1.10 24.70 1680 ---- ---- ---- ---- 26.30 +1.00 25.30 1690 ---- ---- ---- ---- 27.50 +1.10 26.40 1700 ---- ---- ---- ---- 28.70 +1.20 27.50 1710 ---- ---- ---- ---- 29.90 +1.20 28.70 1720 ---- ---- ---- ---- 31.20 +1.30 29.90 1725 ---- ---- ---- ---- 31.90 +1.30 30.60 1730 ---- ---- ---- ---- 32.50 +1.30 31.20 1740 ---- ---- ---- ---- 33.90 +1.30 32.60 1750 ---- ---- ---- ---- 35.40 +1.40 34.00 1760 ---- ---- ---- ---- 37.00 +1.50 35.50 1765 ---- ---- ---- ---- 37.80 +1.50 36.30 1770 ---- ---- ---- ---- 38.60 +1.60 37.00 1775 ---- ---- ---- ---- 39.40 +1.60 37.80 1780 ---- ---- ---- ---- 40.30 +1.60 38.70 1785 ---- ---- ---- ---- 41.10 +1.60 39.50 1790 ---- ---- ---- ---- 42.00 +1.60 40.40 1795 ---- ---- ---- ---- 43.00 +1.70 41.30 1800 ---- ---- ---- ---- 43.90 +1.70 42.20 1805 ---- ---- ---- ---- 44.90 +1.80 43.10 1810 ---- ---- ---- ---- 45.90 +1.80 44.10 1815 ---- ---- ---- ---- 46.90 +1.80 45.10 1820 ---- ---- ---- ---- 47.90 +1.80 46.10 1825 ---- ---- ---- ---- 49.00 +1.90 47.10 1830 ---- ---- ---- ---- 50.10 +2.00 48.10 1835 ---- ---- ---- ---- 51.20 +2.00 49.20 1840 ---- ---- ---- ---- 52.30 +2.00 50.30 1845 ---- ---- ---- ---- 53.50 +2.00 51.50 1850 ---- ---- ---- ---- 54.70 +2.00 52.70 1855 ---- ---- ---- ---- 56.00 +2.10 53.90 1860 ---- ---- ---- ---- 57.20 +2.10 55.10 1865 ---- ---- ---- ---- 58.50 +2.20 56.30 1870 ---- ---- ---- ---- 59.90 +2.30 57.60 1875 ---- ---- ---- ---- 61.20 +2.20 59.00 1880 ---- ---- ---- ---- 62.60 +2.30 60.30 1885 ---- ---- ---- ---- 64.10 +2.40 61.70 1890 ---- ---- ---- ---- 65.50 +2.40 63.10 1895 ---- ---- ---- ---- 67.00 +2.40 64.60 1900 ---- ---- ---- ---- 68.50 +2.40 66.10 1905 ---- ---- ---- ---- 70.10 +2.50 67.60 1910 ---- ---- ---- ---- 71.70 +2.60 69.10 1915 ---- ---- ---- ---- 73.30 +2.60 70.70 1920 ---- ---- ---- ---- 75.00 +2.70 72.30 1925 ---- ---- ---- ---- 76.60 +2.70 73.90 1930 ---- ---- ---- ---- 78.40 +2.80 75.60 1935 ---- ---- ---- ---- 80.10 +2.80 77.30 1940 ---- ---- ---- ---- 81.90 +2.90 79.00 1945 ---- ---- ---- ---- 83.70 +2.90 80.80 1950 ---- ---- ---- ---- 85.50 +2.90 82.60 1955 ---- ---- ---- ---- 87.40 +3.00 84.40 1960 ---- ---- ---- ---- 89.20 +3.00 86.20 1965 ---- ---- ---- ---- 91.20 +3.10 88.10 1970 ---- ---- ---- ---- 93.10 +3.10 90.00 1975 ---- ---- ---- ---- 95.10 +3.20 91.90 1980 ---- ---- ---- ---- 97.10 +3.20 93.90 1985 ---- ---- ---- ---- 99.10 +3.30 95.80 1990 ---- ---- ---- ---- 101.20 +3.30 97.90 1995 ---- ---- ---- ---- 103.30 +3.40 99.90 2000 ---- ---- ---- ---- 105.40 +3.40 102.00 2005 ---- ---- ---- ---- 107.50 +3.40 104.10 2010 ---- ---- ---- ---- 109.70 +3.50 106.20 2015 ---- ---- ---- ---- 111.90 +3.50 108.40 2020 ---- ---- ---- ---- 114.10 +3.50 110.60 2025 ---- ---- ---- ---- 116.40 +3.60 112.80 2030 ---- ---- ---- ---- 118.70 +3.70 115.00 2035 ---- ---- ---- ---- 121.10 +3.80 117.30 2040 ---- ---- ---- ---- 123.40 +3.80 119.60 2045 ---- ---- ---- ---- 125.80 +3.80 122.00 2050 ---- ---- ---- ---- 128.30 +3.90 124.40 2055 ---- ---- ---- ---- 130.70 +3.90 126.80 2060 ---- ---- ---- ---- 133.20 +4.00 129.20 2065 ---- ---- ---- ---- 135.80 +4.10 131.70 2070 ---- ---- ---- ---- 138.30 +4.10 134.20 2075 ---- ---- ---- ---- 140.90 +4.10 136.80 2080 ---- ---- ---- ---- 143.60 +4.20 139.40 2085 ---- ---- ---- ---- 146.20 +4.20 142.00 2090 ---- ---- ---- ---- 148.90 +4.20 144.70 2095 ---- ---- ---- ---- 151.70 +4.30 147.40 2100 ---- ---- ---- ---- 154.40 +4.30 150.10 2105 ---- ---- ---- ---- 157.20 +4.40 152.80 2110 ---- ---- ---- ---- 160.10 +4.50 155.60 2115 ---- ---- ---- ---- 162.90 +4.50 158.40 2120 ---- ---- ---- ---- 165.80 +4.50 161.30 2125 ---- ---- ---- ---- 168.80 +4.60 164.20 2130 ---- ---- ---- ---- 171.70 +4.60 167.10 2135 ---- ---- ---- ---- 174.70 +4.70 170.00 2140 ---- ---- ---- ---- 177.70 +4.70 173.00 2145 ---- ---- ---- ---- 180.80 +4.80 176.00 2150 ---- ---- ---- ---- 183.80 +4.80 179.00 2155 ---- ---- ---- ---- 186.90 +4.90 182.00 2160 ---- ---- ---- ---- 190.10 +5.00 185.10 2165 ---- ---- ---- ---- 193.20 +5.00 188.20 2170 ---- ---- ---- ---- 196.40 +5.00 191.40 2175 ---- ---- ---- ---- 199.60 +5.10 194.50 2180 ---- ---- ---- ---- 202.80 +5.10 197.70 2185 ---- ---- ---- ---- 206.10 +5.20 200.90 2190 ---- ---- ---- ---- 209.40 +5.20 204.20 2195 ---- ---- ---- ---- 212.70 +5.30 207.40 2200 ---- ---- ---- ---- 216.00 +5.30 210.70 2205 ---- ---- ---- ---- 219.40 +5.40 214.00 2210 ---- ---- ---- ---- 222.70 +5.30 217.40 2215 ---- ---- ---- ---- 226.10 +5.40 220.70 2220 ---- ---- ---- ---- 229.60 +5.50 224.10 2225 ---- ---- ---- ---- 233.00 +5.50 227.50 2230 ---- ---- ---- ---- 236.50 +5.60 230.90 2235 ---- ---- ---- ---- 239.90 +5.50 234.40 2240 ---- ---- ---- ---- 243.40 +5.60 237.80 2245 ---- ---- ---- ---- 247.00 +5.70 241.30 2250 ---- ---- ---- ---- 250.50 +5.70 244.80 2255 ---- ---- ---- ---- 254.10 +5.80 248.30 2260 ---- ---- ---- ---- 257.60 +5.70 251.90 2265 ---- ---- ---- ---- 261.20 +5.80 255.40 2270 ---- ---- ---- ---- 264.80 +5.80 259.00 2275 ---- ---- ---- ---- 268.50 +5.90 262.60 2280 ---- ---- ---- ---- 272.10 +5.90 266.20 2285 ---- ---- ---- ---- 275.80 +6.00 269.80 2290 ---- ---- ---- ---- 279.40 +6.00 273.40 2295 ---- ---- ---- ---- 283.10 +6.00 277.10 2300 ---- ---- ---- ---- 286.80 +6.00 280.80 2305 ---- ---- ---- ---- 290.60 +6.20 284.40 2310 ---- ---- ---- ---- 294.30 +6.10 288.20 2315 ---- ---- ---- ---- 298.10 +6.20 291.90 2320 ---- ---- ---- ---- 301.80 +6.20 295.60 2325 ---- ---- ---- ---- 305.60 +6.20 299.40 2330 ---- ---- ---- ---- 309.40 +6.30 303.10 2340 ---- ---- ---- ---- 317.10 +6.40 310.70 2350 ---- ---- ---- ---- 324.80 +6.50 318.30 2360 ---- ---- ---- ---- 332.50 +6.50 326.00 2370 ---- ---- ---- ---- 340.30 +6.50 333.80 2375 ---- ---- ---- ---- 344.30 +6.70 337.60 2380 ---- ---- ---- ---- 348.20 +6.60 341.60 2390 ---- ---- ---- ---- 356.10 +6.70 349.40 2400 ---- ---- ---- ---- 364.10 +6.80 357.30 2410 ---- ---- ---- ---- 372.10 +6.80 365.30 2420 ---- ---- ---- ---- 380.20 +6.90 373.30 2425 ---- ---- ---- ---- 384.20 +6.90 377.30 2430 ---- ---- ---- ---- 388.30 +7.00 381.30 2450 ---- ---- ---- ---- 404.60 +7.10 397.50 2475 ---- ---- ---- ---- 425.30 +7.20 418.10 2500 ---- ---- ---- ---- 446.20 +7.30 438.90 2525 ---- ---- ---- ---- 467.40 +7.50 459.90 2550 ---- ---- ---- ---- 488.80 +7.60 481.20 2575 ---- ---- ---- ---- 510.40 +7.70 502.70 2600 ---- ---- ---- ---- 532.20 +7.80 524.40 2625 ---- ---- ---- ---- 554.20 +7.90 546.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.10 +.50 10.60 1525 ---- ---- ---- ---- 12.60 +.50 12.10 1550 ---- ---- ---- ---- 14.40 +.70 13.70 1575 ---- ---- ---- ---- 16.30 +.70 15.60 1600 ---- ---- ---- ---- 18.40 +.80 17.60 1625 ---- ---- ---- ---- 20.70 +.80 19.90 1650 ---- ---- ---- ---- 23.30 +1.00 22.30 1675 ---- ---- ---- ---- 26.10 +1.00 25.10 1680 ---- ---- ---- ---- 26.70 +1.10 25.60 1690 ---- ---- ---- ---- 28.00 +1.20 26.80 1700 ---- ---- ---- ---- 29.20 +1.10 28.10 1710 ---- ---- ---- ---- 30.60 +1.20 29.40 1720 ---- ---- ---- ---- 32.00 +1.30 30.70 1725 ---- ---- ---- ---- 32.70 +1.30 31.40 1730 ---- ---- ---- ---- 33.40 +1.30 32.10 1740 ---- ---- ---- ---- 34.90 +1.40 33.50 1750 ---- ---- ---- ---- 36.50 +1.50 35.00 1760 ---- ---- ---- ---- 38.10 +1.50 36.60 1770 ---- ---- ---- ---- 39.80 +1.60 38.20 1775 ---- ---- ---- ---- 40.70 +1.60 39.10 1780 ---- ---- ---- ---- 41.60 +1.70 39.90 1785 ---- ---- ---- ---- 42.50 +1.70 40.80 1790 ---- ---- ---- ---- 43.40 +1.70 41.70 1795 ---- ---- ---- ---- 44.40 +1.80 42.60 1800 ---- ---- ---- ---- 45.30 +1.70 43.60 1805 ---- ---- ---- ---- 46.30 +1.70 44.60 1810 ---- ---- ---- ---- 47.40 +1.90 45.50 1815 ---- ---- ---- ---- 48.40 +1.90 46.50 1820 ---- ---- ---- ---- 49.50 +1.90 47.60 1825 ---- ---- ---- ---- 50.60 +2.00 48.60 1830 ---- ---- ---- ---- 51.70 +2.00 49.70 1835 ---- ---- ---- ---- 52.80 +2.00 50.80 1840 ---- ---- ---- ---- 54.00 +2.10 51.90 1845 ---- ---- ---- ---- 55.20 +2.10 53.10 1850 ---- ---- ---- ---- 56.40 +2.10 54.30 1855 ---- ---- ---- ---- 57.60 +2.10 55.50 1860 ---- ---- ---- ---- 58.90 +2.20 56.70 1865 ---- ---- ---- ---- 60.20 +2.20 58.00 1870 ---- ---- ---- ---- 61.50 +2.20 59.30 1875 ---- ---- ---- ---- 62.90 +2.30 60.60 1880 ---- ---- ---- ---- 64.30 +2.30 62.00 1885 ---- ---- ---- ---- 65.70 +2.40 63.30 1890 ---- ---- ---- ---- 67.20 +2.40 64.80 1895 ---- ---- ---- ---- 68.70 +2.50 66.20 1900 ---- ---- ---- ---- 70.20 +2.50 67.70 1905 ---- ---- ---- ---- 71.70 +2.50 69.20 1910 ---- ---- ---- ---- 73.30 +2.60 70.70 1915 ---- ---- ---- ---- 74.90 +2.60 72.30 1920 ---- ---- ---- ---- 76.50 +2.70 73.80 1925 ---- ---- ---- ---- 78.20 +2.70 75.50 1930 ---- ---- ---- ---- 79.90 +2.80 77.10 1935 ---- ---- ---- ---- 81.60 +2.80 78.80 1940 ---- ---- ---- ---- 83.30 +2.80 80.50 1945 ---- ---- ---- ---- 85.10 +2.90 82.20 1950 ---- ---- ---- ---- 86.90 +2.90 84.00 1955 ---- ---- ---- ---- 88.80 +3.00 85.80 1960 ---- ---- ---- ---- 90.60 +3.00 87.60 1965 ---- ---- ---- ---- 92.60 +3.10 89.50 1970 ---- ---- ---- ---- 94.50 +3.10 91.40 1975 ---- ---- ---- ---- 96.40 +3.10 93.30 1980 ---- ---- ---- ---- 98.40 +3.20 95.20 1985 ---- ---- ---- ---- 100.50 +3.30 97.20 1990 ---- ---- ---- ---- 102.50 +3.30 99.20 1995 ---- ---- ---- ---- 104.60 +3.40 101.20 2000 ---- ---- ---- ---- 106.70 +3.40 103.30 2005 ---- ---- ---- ---- 108.90 +3.50 105.40 2010 ---- ---- ---- ---- 111.10 +3.50 107.60 2015 ---- ---- ---- ---- 113.30 +3.60 109.70 2020 ---- ---- ---- ---- 115.60 +3.60 112.00 2025 ---- ---- ---- ---- 117.80 +3.60 114.20 2030 ---- ---- ---- ---- 120.20 +3.70 116.50 2035 ---- ---- ---- ---- 122.50 +3.70 118.80 2040 ---- ---- ---- ---- 124.90 +3.80 121.10 2045 ---- ---- ---- ---- 127.40 +3.90 123.50 2050 ---- ---- ---- ---- 129.80 +3.90 125.90 2055 ---- ---- ---- ---- 132.30 +3.90 128.40 2060 ---- ---- ---- ---- 134.90 +4.00 130.90 2065 ---- ---- ---- ---- 137.40 +4.00 133.40 2070 ---- ---- ---- ---- 140.00 +4.00 136.00 2075 ---- ---- ---- ---- 142.70 +4.20 138.50 2080 ---- ---- ---- ---- 145.40 +4.20 141.20 2085 ---- ---- ---- ---- 148.10 +4.30 143.80 2090 ---- ---- ---- ---- 150.80 +4.30 146.50 2095 ---- ---- ---- ---- 153.60 +4.30 149.30 2100 ---- ---- ---- ---- 156.40 +4.40 152.00 2105 ---- ---- ---- ---- 159.20 +4.40 154.80 2110 ---- ---- ---- ---- 162.10 +4.50 157.60 2115 ---- ---- ---- ---- 165.00 +4.50 160.50 2120 ---- ---- ---- ---- 167.90 +4.50 163.40 2125 ---- ---- ---- ---- 170.90 +4.60 166.30 2130 ---- ---- ---- ---- 173.90 +4.60 169.30 2135 ---- ---- ---- ---- 176.90 +4.70 172.20 2140 ---- ---- ---- ---- 180.00 +4.70 175.30 2145 ---- ---- ---- ---- 183.10 +4.80 178.30 2150 ---- ---- ---- ---- 186.20 +4.80 181.40 2155 ---- ---- ---- ---- 189.30 +4.80 184.50 2160 ---- ---- ---- ---- 192.50 +4.90 187.60 2165 ---- ---- ---- ---- 195.70 +4.90 190.80 2170 ---- ---- ---- ---- 198.90 +5.00 193.90 2175 ---- ---- ---- ---- 202.20 +5.10 197.10 2180 ---- ---- ---- ---- 205.50 +5.10 200.40 2185 ---- ---- ---- ---- 208.80 +5.20 203.60 2190 ---- ---- ---- ---- 212.10 +5.20 206.90 2195 ---- ---- ---- ---- 215.40 +5.20 210.20 2200 ---- ---- ---- ---- 218.80 +5.20 213.60 2205 ---- ---- ---- ---- 222.20 +5.30 216.90 2210 ---- ---- ---- ---- 225.60 +5.30 220.30 2215 ---- ---- ---- ---- 229.10 +5.40 223.70 2220 ---- ---- ---- ---- 232.50 +5.40 227.10 2225 ---- ---- ---- ---- 236.00 +5.40 230.60 2230 ---- ---- ---- ---- 239.50 +5.50 234.00 2235 ---- ---- ---- ---- 243.00 +5.50 237.50 2240 ---- ---- ---- ---- 246.60 +5.60 241.00 2245 ---- ---- ---- ---- 250.20 +5.70 244.50 2250 ---- ---- ---- ---- 253.70 +5.60 248.10 2255 ---- ---- ---- ---- 257.30 +5.70 251.60 2260 ---- ---- ---- ---- 260.90 +5.70 255.20 2265 ---- ---- ---- ---- 264.60 +5.80 258.80 2270 ---- ---- ---- ---- 268.20 +5.80 262.40 2275 ---- ---- ---- ---- 271.90 +5.90 266.00 2280 ---- ---- ---- ---- 275.60 +5.90 269.70 2285 ---- ---- ---- ---- 279.30 +6.00 273.30 2290 ---- ---- ---- ---- 283.00 +6.00 277.00 2295 ---- ---- ---- ---- 286.70 +6.00 280.70 2300 ---- ---- ---- ---- 290.50 +6.10 284.40 2305 ---- ---- ---- ---- 294.20 +6.10 288.10 2310 ---- ---- ---- ---- 298.00 +6.10 291.90 2315 ---- ---- ---- ---- 301.80 +6.20 295.60 2320 ---- ---- ---- ---- 305.60 +6.20 299.40 2325 ---- ---- ---- ---- 309.40 +6.20 303.20 2330 ---- ---- ---- ---- 313.20 +6.20 307.00 2340 ---- ---- ---- ---- 320.90 +6.30 314.60 2350 ---- ---- ---- ---- 328.70 +6.40 322.30 2360 ---- ---- ---- ---- 336.50 +6.40 330.10 2370 ---- ---- ---- ---- 344.40 +6.50 337.90 2375 ---- ---- ---- ---- 348.30 +6.50 341.80 2380 ---- ---- ---- ---- 352.30 +6.60 345.70 2390 ---- ---- ---- ---- 360.30 +6.60 353.70 2400 ---- ---- ---- ---- 368.30 +6.70 361.60 2410 ---- ---- ---- ---- 376.40 +6.80 369.60 2420 ---- ---- ---- ---- 384.50 +6.80 377.70 2425 ---- ---- ---- ---- 388.50 +6.80 381.70 2430 ---- ---- ---- ---- 392.60 +6.80 385.80 2450 ---- ---- ---- ---- 409.10 +7.00 402.10 2475 ---- ---- ---- ---- 429.90 +7.20 422.70 2500 ---- ---- ---- ---- 450.90 +7.30 443.60 2525 ---- ---- ---- ---- 472.10 +7.30 464.80 2550 ---- ---- ---- ---- 493.60 +7.50 486.10 2575 ---- ---- ---- ---- 515.30 +7.60 507.70 2600 ---- ---- ---- ---- 537.10 +7.70 529.40 2625 ---- ---- ---- ---- 559.20 +7.80 551.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 13.80 +.60 13.20 1525 ---- ---- ---- ---- 15.40 +.60 14.80 1550 ---- ---- ---- ---- 17.20 +.70 16.50 1575 ---- ---- ---- ---- 19.10 +.70 18.40 1600 ---- ---- ---- ---- 21.20 +.80 20.40 1625 ---- ---- ---- ---- 23.50 +.90 22.60 1650 ---- ---- ---- ---- 26.10 +1.00 25.10 1675 ---- ---- ---- ---- 28.80 +1.10 27.70 1690 ---- ---- ---- ---- 30.60 +1.20 29.40 1700 ---- ---- ---- ---- 31.80 +1.20 30.60 1710 ---- ---- ---- ---- 33.10 +1.30 31.80 1720 ---- ---- ---- ---- 34.40 +1.30 33.10 1725 ---- ---- ---- ---- 35.10 +1.40 33.70 1730 ---- ---- ---- ---- 35.80 +1.40 34.40 1740 ---- ---- ---- ---- 37.20 +1.40 35.80 1750 ---- ---- ---- ---- 38.70 +1.50 37.20 1760 ---- ---- ---- ---- 40.20 +1.50 38.70 1770 ---- ---- ---- ---- 41.80 +1.50 40.30 1775 ---- ---- ---- ---- 42.70 +1.60 41.10 1780 ---- ---- ---- ---- 43.50 +1.60 41.90 1790 ---- ---- ---- ---- 45.30 +1.70 43.60 1795 ---- ---- ---- ---- 46.20 +1.70 44.50 1800 ---- ---- ---- ---- 47.10 +1.70 45.40 1805 ---- ---- ---- ---- 48.00 +1.70 46.30 1810 ---- ---- ---- ---- 49.00 +1.80 47.20 1815 ---- ---- ---- ---- 50.00 +1.80 48.20 1820 ---- ---- ---- ---- 51.00 +1.80 49.20 1825 ---- ---- ---- ---- 52.10 +1.90 50.20 1830 ---- ---- ---- ---- 53.10 +1.90 51.20 1835 ---- ---- ---- ---- 54.20 +1.90 52.30 1840 ---- ---- ---- ---- 55.30 +2.00 53.30 1845 ---- ---- ---- ---- 56.50 +2.00 54.50 1850 ---- ---- ---- ---- 57.70 +2.10 55.60 1855 ---- ---- ---- ---- 58.90 +2.10 56.80 1860 ---- ---- ---- ---- 60.10 +2.20 57.90 1865 ---- ---- ---- ---- 61.30 +2.10 59.20 1870 ---- ---- ---- ---- 62.60 +2.20 60.40 1875 ---- ---- ---- ---- 63.90 +2.20 61.70 1880 ---- ---- ---- ---- 65.30 +2.30 63.00 1885 ---- ---- ---- ---- 66.70 +2.40 64.30 1890 ---- ---- ---- ---- 68.10 +2.40 65.70 1895 ---- ---- ---- ---- 69.50 +2.40 67.10 1900 ---- ---- ---- ---- 71.00 +2.50 68.50 1905 ---- ---- ---- ---- 72.50 +2.50 70.00 1910 ---- ---- ---- ---- 74.00 +2.50 71.50 1915 ---- ---- ---- ---- 75.60 +2.60 73.00 1920 ---- ---- ---- ---- 77.20 +2.60 74.60 1925 ---- ---- ---- ---- 78.80 +2.70 76.10 1930 ---- ---- ---- ---- 80.40 +2.70 77.70 1935 ---- ---- ---- ---- 82.10 +2.70 79.40 1940 ---- ---- ---- ---- 83.80 +2.70 81.10 1945 ---- ---- ---- ---- 85.60 +2.90 82.70 1950 ---- ---- ---- ---- 87.30 +2.80 84.50 1955 ---- ---- ---- ---- 89.10 +2.90 86.20 1960 ---- ---- ---- ---- 91.00 +3.00 88.00 1965 ---- ---- ---- ---- 92.80 +3.00 89.80 1970 ---- ---- ---- ---- 94.70 +3.10 91.60 1975 ---- ---- ---- ---- 96.60 +3.10 93.50 1980 ---- ---- ---- ---- 98.50 +3.10 95.40 1985 ---- ---- ---- ---- 100.40 +3.10 97.30 1990 ---- ---- ---- ---- 102.40 +3.20 99.20 1995 ---- ---- ---- ---- 104.40 +3.20 101.20 2000 ---- ---- ---- ---- 106.50 +3.40 103.10 2005 ---- ---- ---- ---- 108.50 +3.30 105.20 2010 ---- ---- ---- ---- 110.60 +3.40 107.20 2015 ---- ---- ---- ---- 112.80 +3.50 109.30 2020 ---- ---- ---- ---- 114.90 +3.50 111.40 2025 ---- ---- ---- ---- 117.10 +3.50 113.60 2030 ---- ---- ---- ---- 119.40 +3.60 115.80 2035 ---- ---- ---- ---- 121.70 +3.70 118.00 2040 ---- ---- ---- ---- 124.00 +3.70 120.30 2045 ---- ---- ---- ---- 126.40 +3.80 122.60 2050 ---- ---- ---- ---- 128.80 +3.80 125.00 2055 ---- ---- ---- ---- 131.20 +3.80 127.40 2060 ---- ---- ---- ---- 133.70 +3.90 129.80 2065 ---- ---- ---- ---- 136.20 +3.90 132.30 2070 ---- ---- ---- ---- 138.70 +4.00 134.70 2075 ---- ---- ---- ---- 141.30 +4.00 137.30 2080 ---- ---- ---- ---- 143.90 +4.10 139.80 2085 ---- ---- ---- ---- 146.50 +4.10 142.40 2090 ---- ---- ---- ---- 149.10 +4.10 145.00 2095 ---- ---- ---- ---- 151.80 +4.20 147.60 2100 ---- ---- ---- ---- 154.50 +4.30 150.20 2105 ---- ---- ---- ---- 157.20 +4.30 152.90 2110 ---- ---- ---- ---- 159.90 +4.30 155.60 2115 ---- ---- ---- ---- 162.70 +4.40 158.30 2120 ---- ---- ---- ---- 165.40 +4.40 161.00 2125 ---- ---- ---- ---- 168.20 +4.40 163.80 2130 ---- ---- ---- ---- 171.10 +4.60 166.50 2135 ---- ---- ---- ---- 173.90 +4.60 169.30 2140 ---- ---- ---- ---- 176.80 +4.60 172.20 2145 ---- ---- ---- ---- 179.70 +4.70 175.00 2150 ---- ---- ---- ---- 182.60 +4.70 177.90 2155 ---- ---- ---- ---- 185.50 +4.70 180.80 2160 ---- ---- ---- ---- 188.50 +4.80 183.70 2165 ---- ---- ---- ---- 191.40 +4.80 186.60 2170 ---- ---- ---- ---- 194.40 +4.80 189.60 2175 ---- ---- ---- ---- 197.50 +5.00 192.50 2180 ---- ---- ---- ---- 200.50 +5.00 195.50 2185 ---- ---- ---- ---- 203.60 +5.00 198.60 2190 ---- ---- ---- ---- 206.60 +5.00 201.60 2195 ---- ---- ---- ---- 209.70 +5.10 204.60 2200 ---- ---- ---- ---- 212.90 +5.20 207.70 2205 ---- ---- ---- ---- 216.00 +5.20 210.80 2210 ---- ---- ---- ---- 219.20 +5.30 213.90 2215 ---- ---- ---- ---- 222.30 +5.20 217.10 2220 ---- ---- ---- ---- 225.50 +5.30 220.20 2225 ---- ---- ---- ---- 228.80 +5.40 223.40 2230 ---- ---- ---- ---- 232.00 +5.40 226.60 2235 ---- ---- ---- ---- 235.30 +5.50 229.80 2240 ---- ---- ---- ---- 238.50 +5.40 233.10 2245 ---- ---- ---- ---- 241.80 +5.50 236.30 2250 ---- ---- ---- ---- 245.10 +5.50 239.60 2255 ---- ---- ---- ---- 248.50 +5.60 242.90 2260 ---- ---- ---- ---- 251.80 +5.60 246.20 2265 ---- ---- ---- ---- 255.20 +5.70 249.50 2270 ---- ---- ---- ---- 258.60 +5.70 252.90 2275 ---- ---- ---- ---- 262.00 +5.80 256.20 2280 ---- ---- ---- ---- 265.40 +5.80 259.60 2285 ---- ---- ---- ---- 268.90 +5.90 263.00 2290 ---- ---- ---- ---- 272.30 +5.90 266.40 2295 ---- ---- ---- ---- 275.80 +5.90 269.90 2300 ---- ---- ---- ---- 279.30 +6.00 273.30 2305 ---- ---- ---- ---- 282.80 +6.00 276.80 2310 ---- ---- ---- ---- 286.30 +6.00 280.30 2315 ---- ---- ---- ---- 289.90 +6.10 283.80 2320 ---- ---- ---- ---- 293.40 +6.10 287.30 2325 ---- ---- ---- ---- 297.00 +6.10 290.90 2330 ---- ---- ---- ---- 300.60 +6.20 294.40 2335 ---- ---- ---- ---- 304.20 +6.20 298.00 2340 ---- ---- ---- ---- 307.80 +6.20 301.60 2350 ---- ---- ---- ---- 315.10 +6.30 308.80 2360 ---- ---- ---- ---- 322.50 +6.40 316.10 2370 ---- ---- ---- ---- 329.90 +6.50 323.40 2375 ---- ---- ---- ---- 333.60 +6.50 327.10 2380 ---- ---- ---- ---- 337.30 +6.50 330.80 2390 ---- ---- ---- ---- 344.90 +6.60 338.30 2400 ---- ---- ---- ---- 352.50 +6.70 345.80 2410 ---- ---- ---- ---- 360.10 +6.70 353.40 2420 ---- ---- ---- ---- 367.80 +6.80 361.00 2425 ---- ---- ---- ---- 371.70 +6.90 364.80 2430 ---- ---- ---- ---- 375.60 +6.90 368.70 2440 ---- ---- ---- ---- 383.40 +7.00 376.40 2450 ---- ---- ---- ---- 391.20 +7.00 384.20 2475 ---- ---- ---- ---- 411.10 +7.20 403.90 2500 ---- ---- ---- ---- 431.20 +7.30 423.90 2525 ---- ---- ---- ---- 451.70 +7.50 444.20 2550 ---- ---- ---- ---- 472.40 +7.60 464.80 2575 ---- ---- ---- ---- 493.40 +7.80 485.60 2600 ---- ---- ---- ---- 514.60 +7.90 506.70 2625 ---- ---- ---- ---- 536.00 +8.00 528.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 1025 ---- ---- ---- ---- .60 UNCH .60 1050 ---- ---- ---- ---- .80 +.10 .70 1075 ---- ---- ---- ---- .90 UNCH .90 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.40 +.10 1.30 1130 ---- ---- ---- ---- 1.40 UNCH 1.40 1140 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 1.70 +.10 1.60 1160 ---- ---- ---- ---- 1.80 +.10 1.70 1170 ---- ---- ---- ---- 1.90 +.10 1.80 1175 ---- ---- ---- ---- 2.00 +.10 1.90 1180 ---- ---- ---- ---- 2.10 +.10 2.00 1190 ---- ---- ---- ---- 2.20 +.10 2.10 1200 ---- ---- ---- ---- 2.40 +.10 2.30 1210 ---- ---- ---- ---- 2.60 +.10 2.50 1220 ---- ---- ---- ---- 2.80 +.20 2.60 1225 ---- ---- ---- ---- 2.90 +.20 2.70 1230 ---- ---- ---- ---- 3.00 +.20 2.80 1235 ---- ---- ---- ---- 3.10 +.20 2.90 1240 ---- ---- ---- ---- 3.20 +.20 3.00 1245 ---- ---- ---- ---- 3.30 +.20 3.10 1250 ---- ---- ---- ---- 3.40 +.20 3.20 70 1255 ---- ---- ---- ---- 3.50 +.20 3.30 1260 ---- ---- ---- ---- 3.60 +.20 3.40 1265 ---- ---- ---- ---- 3.80 +.20 3.60 1270 ---- ---- ---- ---- 3.90 +.20 3.70 1275 ---- ---- ---- ---- 4.00 +.20 3.80 1280 ---- ---- ---- ---- 4.10 +.20 3.90 1285 ---- ---- ---- ---- 4.30 +.20 4.10 1290 ---- ---- ---- ---- 4.40 +.20 4.20 1295 ---- ---- ---- ---- 4.60 +.30 4.30 1300 ---- ---- ---- ---- 4.70 +.20 4.50 1305 ---- ---- ---- ---- 4.90 +.30 4.60 1310 ---- ---- ---- ---- 5.00 +.20 4.80 1315 ---- ---- ---- ---- 5.20 +.30 4.90 1320 ---- ---- ---- ---- 5.30 +.20 5.10 1325 ---- ---- ---- ---- 5.50 +.30 5.20 1330 ---- ---- ---- ---- 5.70 +.30 5.40 1335 ---- ---- ---- ---- 5.80 +.20 5.60 1340 ---- ---- ---- ---- 6.00 +.30 5.70 1345 ---- ---- ---- ---- 6.20 +.30 5.90 1350 ---- ---- ---- ---- 6.40 +.30 6.10 1355 ---- ---- ---- ---- 6.60 +.30 6.30 1360 ---- ---- ---- ---- 6.80 +.30 6.50 1365 ---- ---- ---- ---- 7.00 +.30 6.70 1370 ---- ---- ---- ---- 7.20 +.30 6.90 1375 ---- ---- ---- ---- 7.40 +.30 7.10 1380 ---- ---- ---- ---- 7.60 +.30 7.30 1385 ---- ---- ---- ---- 7.80 +.30 7.50 1390 ---- ---- ---- ---- 8.10 +.40 7.70 1395 ---- ---- ---- ---- 8.30 +.40 7.90 1400 ---- ---- ---- ---- 8.50 +.40 8.10 1405 ---- ---- ---- ---- 8.80 +.40 8.40 1410 ---- ---- ---- ---- 9.00 +.40 8.60 1415 ---- ---- ---- ---- 9.30 +.40 8.90 1420 ---- ---- ---- ---- 9.50 +.40 9.10 1425 ---- ---- ---- ---- 9.80 +.40 9.40 1430 ---- ---- ---- ---- 10.10 +.50 9.60 1435 ---- ---- ---- ---- 10.30 +.40 9.90 1440 ---- ---- ---- ---- 10.60 +.40 10.20 1445 ---- ---- ---- ---- 10.90 +.50 10.40 1450 ---- ---- ---- ---- 11.20 +.50 10.70 1455 ---- ---- ---- ---- 11.50 +.50 11.00 1460 ---- ---- ---- ---- 11.80 +.50 11.30 1465 ---- ---- ---- ---- 12.10 +.50 11.60 1470 ---- ---- ---- ---- 12.40 +.50 11.90 1475 ---- ---- ---- ---- 12.80 +.60 12.20 1480 ---- ---- ---- ---- 13.10 +.50 12.60 1485 ---- ---- ---- ---- 13.40 +.50 12.90 1490 ---- ---- ---- ---- 13.80 +.60 13.20 1495 ---- ---- ---- ---- 14.10 +.50 13.60 1500 ---- ---- ---- ---- 14.50 +.60 13.90 1505 ---- ---- ---- ---- 14.80 +.50 14.30 1510 ---- ---- ---- ---- 15.20 +.60 14.60 1515 ---- ---- ---- ---- 15.60 +.60 15.00 1520 ---- ---- ---- ---- 16.00 +.60 15.40 1525 ---- ---- ---- ---- 16.40 +.70 15.70 1530 ---- ---- ---- ---- 16.80 +.70 16.10 1535 ---- ---- ---- ---- 17.20 +.70 16.50 1540 ---- ---- ---- ---- 17.60 +.70 16.90 1545 ---- ---- ---- ---- 18.00 +.70 17.30 1550 ---- ---- ---- ---- 18.40 +.70 17.70 1555 ---- ---- ---- ---- 18.90 +.70 18.20 1560 ---- ---- ---- ---- 19.30 +.70 18.60 1565 ---- ---- ---- ---- 19.80 +.80 19.00 1570 ---- ---- ---- ---- 20.20 +.70 19.50 1575 ---- ---- ---- ---- 20.70 +.80 19.90 1580 ---- ---- ---- ---- 21.20 +.80 20.40 1585 ---- ---- ---- ---- 21.70 +.90 20.80 1590 ---- ---- ---- ---- 22.10 +.80 21.30 1595 ---- ---- ---- ---- 22.60 +.80 21.80 1600 ---- ---- ---- ---- 23.10 +.80 22.30 1605 ---- ---- ---- ---- 23.70 +.90 22.80 1610 ---- ---- ---- ---- 24.20 +.90 23.30 1615 ---- ---- ---- ---- 24.70 +.90 23.80 1620 ---- ---- ---- ---- 25.20 +.90 24.30 1625 ---- ---- ---- ---- 25.80 +1.00 24.80 1630 ---- ---- ---- ---- 26.30 +1.00 25.30 1635 ---- ---- ---- ---- 26.90 +1.00 25.90 1640 ---- ---- ---- ---- 27.40 +1.00 26.40 1645 ---- ---- ---- ---- 28.00 +1.00 27.00 1650 ---- ---- ---- ---- 28.60 +1.10 27.50 1655 ---- ---- ---- ---- 29.20 +1.10 28.10 1660 ---- ---- ---- ---- 29.80 +1.10 28.70 1665 ---- ---- ---- ---- 30.40 +1.10 29.30 1670 ---- ---- ---- ---- 31.00 +1.20 29.80 1675 ---- ---- ---- ---- 31.60 +1.20 30.40 1680 ---- ---- ---- ---- 32.20 +1.20 31.00 1685 ---- ---- ---- ---- 32.90 +1.20 31.70 1690 ---- ---- ---- ---- 33.50 +1.20 32.30 1695 ---- ---- ---- ---- 34.10 +1.20 32.90 1700 ---- ---- ---- ---- 34.80 +1.30 33.50 100 1705 ---- ---- ---- ---- 35.50 +1.30 34.20 1710 ---- ---- ---- ---- 36.20 +1.40 34.80 1715 ---- ---- ---- ---- 36.80 +1.30 35.50 1720 ---- ---- ---- ---- 37.50 +1.30 36.20 1725 ---- ---- ---- ---- 38.20 +1.40 36.80 1730 ---- ---- ---- ---- 39.00 +1.50 37.50 1735 ---- ---- ---- ---- 39.70 +1.50 38.20 1740 ---- ---- ---- ---- 40.40 +1.40 39.00 1745 ---- ---- ---- ---- 41.20 +1.50 39.70 1750 ---- ---- ---- ---- 42.00 +1.60 40.40 1755 ---- ---- ---- ---- 42.80 +1.60 41.20 1760 ---- ---- ---- ---- 43.60 +1.70 41.90 1765 ---- ---- ---- ---- 44.40 +1.70 42.70 1770 ---- ---- ---- ---- 45.20 +1.70 43.50 1775 ---- ---- ---- ---- 46.00 +1.70 44.30 1780 ---- ---- ---- ---- 46.90 +1.70 45.20 1785 ---- ---- ---- ---- 47.80 +1.80 46.00 1790 ---- ---- ---- ---- 48.70 +1.80 46.90 1795 ---- ---- ---- ---- 49.60 +1.80 47.80 1800 ---- ---- ---- ---- 50.50 +1.80 48.70 1805 ---- ---- ---- ---- 51.50 +1.90 49.60 1810 ---- ---- ---- ---- 52.50 +2.00 50.50 1815 ---- ---- ---- ---- 53.40 +1.90 51.50 1820 ---- ---- ---- ---- 54.50 +2.00 52.50 1825 ---- ---- ---- ---- 55.50 +2.00 53.50 1830 ---- ---- ---- ---- 56.60 +2.10 54.50 1835 ---- ---- ---- ---- 57.70 +2.10 55.60 1840 ---- ---- ---- ---- 58.80 +2.10 56.70 1845 ---- ---- ---- ---- 59.90 +2.10 57.80 1850 ---- ---- ---- ---- 61.10 +2.20 58.90 1855 ---- ---- ---- ---- 62.30 +2.20 60.10 1860 ---- ---- ---- ---- 63.50 +2.20 61.30 1865 ---- ---- ---- ---- 64.70 +2.20 62.50 1870 ---- ---- ---- ---- 66.00 +2.30 63.70 1875 ---- ---- ---- ---- 67.30 +2.30 65.00 1880 ---- ---- ---- ---- 68.60 +2.30 66.30 1885 ---- ---- ---- ---- 70.00 +2.30 67.70 1890 ---- ---- ---- ---- 71.40 +2.30 69.10 1895 ---- ---- ---- ---- 72.80 +2.30 70.50 1900 ---- ---- ---- ---- 74.30 +2.40 71.90 1905 ---- ---- ---- ---- 75.80 +2.40 73.40 1910 ---- ---- ---- ---- 77.30 +2.40 74.90 1915 ---- ---- ---- ---- 78.90 +2.50 76.40 1920 ---- ---- ---- ---- 80.50 +2.50 78.00 1925 ---- ---- ---- ---- 82.20 +2.60 79.60 1930 ---- ---- ---- ---- 83.80 +2.60 81.20 1935 ---- ---- ---- ---- 85.50 +2.60 82.90 1940 ---- ---- ---- ---- 87.30 +2.70 84.60 1945 ---- ---- ---- ---- 89.10 +2.80 86.30 1950 ---- ---- ---- ---- 90.90 +2.80 88.10 1955 ---- ---- ---- ---- 92.70 +2.80 89.90 1960 ---- ---- ---- ---- 94.60 +2.90 91.70 1965 ---- ---- ---- ---- 96.50 +2.90 93.60 1970 ---- ---- ---- ---- 98.50 +3.10 95.40 1975 ---- ---- ---- ---- 100.50 +3.10 97.40 1980 ---- ---- ---- ---- 102.50 +3.20 99.30 1985 ---- ---- ---- ---- 104.60 +3.30 101.30 1990 ---- ---- ---- ---- 106.70 +3.40 103.30 1995 ---- ---- ---- ---- 108.90 +3.60 105.30 2000 ---- ---- ---- ---- 111.10 +3.70 107.40 2005 ---- ---- ---- ---- 113.30 +3.90 109.40 2010 ---- ---- ---- ---- 115.60 +4.00 111.60 2015 ---- ---- ---- ---- 117.90 +4.20 113.70 2020 ---- ---- ---- ---- 120.20 +4.30 115.90 2025 ---- ---- ---- ---- 122.60 +4.50 118.10 2030 ---- ---- ---- ---- 125.00 +4.70 120.30 2035 ---- ---- ---- ---- 127.40 +4.80 122.60 2040 ---- ---- ---- ---- 129.90 +5.00 124.90 2045 ---- ---- ---- ---- 132.40 +5.10 127.30 2050 ---- ---- ---- ---- 135.00 +5.40 129.60 2055 ---- ---- ---- ---- 137.60 +5.60 132.00 2060 ---- ---- ---- ---- 140.20 +5.80 134.40 2065 ---- ---- ---- ---- 142.80 +5.90 136.90 2070 ---- ---- ---- ---- 145.50 +6.10 139.40 2075 ---- ---- ---- ---- 148.30 +6.40 141.90 2080 ---- ---- ---- ---- 151.00 +6.50 144.50 2085 ---- ---- ---- ---- 153.80 +6.70 147.10 2090 ---- ---- ---- ---- 156.60 +6.90 149.70 2095 ---- ---- ---- ---- 159.50 +7.10 152.40 2100 ---- ---- ---- ---- 162.40 +7.30 155.10 2105 ---- ---- ---- ---- 165.30 +7.50 157.80 2110 ---- ---- ---- ---- 168.30 +7.70 160.60 2115 ---- ---- ---- ---- 171.20 +7.80 163.40 2120 ---- ---- ---- ---- 174.30 +8.10 166.20 2125 ---- ---- ---- ---- 177.30 +8.20 169.10 2130 ---- ---- ---- ---- 180.40 +8.40 172.00 2135 ---- ---- ---- ---- 183.50 +8.60 174.90 2140 ---- ---- ---- ---- 186.60 +8.70 177.90 2145 ---- ---- ---- ---- 189.80 +9.00 180.80 2150 ---- ---- ---- ---- 192.90 +9.00 183.90 2155 ---- ---- ---- ---- 196.20 +9.30 186.90 2160 ---- ---- ---- ---- 199.40 +9.40 190.00 2165 ---- ---- ---- ---- 202.70 +9.60 193.10 2170 ---- ---- ---- ---- 205.90 +9.70 196.20 2175 ---- ---- ---- ---- 209.30 +9.90 199.40 2180 ---- ---- ---- ---- 212.60 +10.00 202.60 2185 ---- ---- ---- ---- 215.90 +10.10 205.80 2190 ---- ---- ---- ---- 219.30 +10.30 209.00 2195 ---- ---- ---- ---- 222.70 +10.40 212.30 2200 ---- ---- ---- ---- 226.10 +10.60 215.50 2205 ---- ---- ---- ---- 229.60 +10.80 218.80 2210 ---- ---- ---- ---- 233.10 +10.90 222.20 2215 ---- ---- ---- ---- 236.50 +11.00 225.50 2220 ---- ---- ---- ---- 240.00 +11.10 228.90 2225 ---- ---- ---- ---- 243.60 +11.30 232.30 2230 ---- ---- ---- ---- 247.10 +11.40 235.70 2235 ---- ---- ---- ---- 250.60 +11.50 239.10 2240 ---- ---- ---- ---- 254.20 +11.60 242.60 2245 ---- ---- ---- ---- 257.80 +11.80 246.00 2250 ---- ---- ---- ---- 261.40 +11.90 249.50 2255 ---- ---- ---- ---- 265.00 +12.00 253.00 2260 ---- ---- ---- ---- 268.60 +12.10 256.50 2265 ---- ---- ---- ---- 272.30 +12.20 260.10 2270 ---- ---- ---- ---- 276.00 +12.40 263.60 2275 ---- ---- ---- ---- 279.60 +12.40 267.20 2280 ---- ---- ---- ---- 283.30 +12.50 270.80 2285 ---- ---- ---- ---- 287.00 +12.60 274.40 2290 ---- ---- ---- ---- 290.70 +12.70 278.00 2295 ---- ---- ---- ---- 294.40 +12.80 281.60 2300 ---- ---- ---- ---- 298.10 +12.90 285.20 2305 ---- ---- ---- ---- 301.90 +13.00 288.90 2310 ---- ---- ---- ---- 305.60 +13.00 292.60 2315 ---- ---- ---- ---- 309.40 +13.20 296.20 2320 ---- ---- ---- ---- 313.10 +13.20 299.90 2325 ---- ---- ---- ---- 316.90 +13.30 303.60 2330 ---- ---- ---- ---- 320.70 +13.40 307.30 2335 ---- ---- ---- ---- 324.50 +13.40 311.10 2340 ---- ---- ---- ---- 328.30 +13.50 314.80 2345 ---- ---- ---- ---- 332.10 +13.50 318.60 2350 ---- ---- ---- ---- 335.90 +13.60 322.30 2355 ---- ---- ---- ---- 339.70 +13.60 326.10 2360 ---- ---- ---- ---- 343.60 +13.70 329.90 2365 ---- ---- ---- ---- 347.40 +13.70 333.70 2370 ---- ---- ---- ---- 351.30 +13.80 337.50 2375 ---- ---- ---- ---- 355.10 +13.80 341.30 2380 ---- ---- ---- ---- 359.00 +13.80 345.20 2390 ---- ---- ---- ---- 366.80 +13.90 352.90 2400 ---- ---- ---- ---- 374.50 +13.90 360.60 2410 ---- ---- ---- ---- 382.40 +14.00 368.40 2420 ---- ---- ---- ---- 390.20 +13.90 376.30 2425 ---- ---- ---- ---- 394.20 +14.00 380.20 2430 ---- ---- ---- ---- 398.10 +13.90 384.20 2440 ---- ---- ---- ---- 406.00 +13.90 392.10 2450 ---- ---- ---- ---- 414.00 +14.00 400.00 2460 ---- ---- ---- ---- 421.90 +13.90 408.00 2470 ---- ---- ---- ---- 429.90 +13.80 416.10 2475 ---- ---- ---- ---- 434.00 +13.90 420.10 2500 ---- ---- ---- ---- 454.10 +13.70 440.40 2525 ---- ---- ---- ---- 474.50 +13.60 460.90 2550 ---- ---- ---- ---- 495.00 +13.40 481.60 2575 ---- ---- ---- ---- 515.70 +13.10 502.60 2600 ---- ---- ---- ---- 536.50 +12.80 523.70 2625 ---- ---- ---- ---- 557.60 +12.60 545.00 2650 ---- ---- ---- ---- 578.70 +12.30 566.40 3000 ---- ---- ---- ---- 890.80 +9.00 881.80 3500 ---- ---- ---- ---- 1374.40 +10.20 1364.20 4000 ---- ---- ---- ---- 1874.10 +10.70 1863.40 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.70 +.10 1.60 1050 ---- ---- ---- ---- 2.00 +.10 1.90 1075 ---- ---- ---- ---- 2.30 UNCH 2.30 1100 ---- ---- ---- ---- 2.80 +.10 2.70 1125 ---- ---- ---- ---- 3.20 +.10 3.10 1150 ---- ---- ---- ---- 3.70 +.10 3.60 1175 ---- ---- ---- ---- 4.30 +.10 4.20 1200 ---- ---- ---- ---- 5.00 +.20 4.80 1220 ---- ---- ---- ---- 5.60 +.20 5.40 1225 ---- ---- ---- ---- 5.70 +.20 5.50 1230 ---- ---- ---- ---- 5.90 +.20 5.70 1240 ---- ---- ---- ---- 6.20 +.20 6.00 1250 ---- ---- ---- ---- 6.50 +.20 6.30 1260 ---- ---- ---- ---- 6.90 +.20 6.70 1270 ---- ---- ---- ---- 7.30 +.30 7.00 1275 ---- ---- ---- ---- 7.50 +.30 7.20 1280 ---- ---- ---- ---- 7.60 +.20 7.40 1290 ---- ---- ---- ---- 8.00 +.20 7.80 1300 ---- ---- ---- ---- 8.50 +.30 8.20 1310 ---- ---- ---- ---- 8.90 +.30 8.60 1315 ---- ---- ---- ---- 9.10 +.30 8.80 1320 ---- ---- ---- ---- 9.40 +.40 9.00 1325 ---- ---- ---- ---- 9.60 +.30 9.30 1330 ---- ---- ---- ---- 9.80 +.30 9.50 1335 ---- ---- ---- ---- 10.10 +.40 9.70 1340 ---- ---- ---- ---- 10.30 +.30 10.00 1345 ---- ---- ---- ---- 10.60 +.40 10.20 1350 ---- ---- ---- ---- 10.80 +.30 10.50 1355 ---- ---- ---- ---- 11.10 +.40 10.70 1360 ---- ---- ---- ---- 11.40 +.40 11.00 1365 ---- ---- ---- ---- 11.60 +.40 11.20 1370 ---- ---- ---- ---- 11.90 +.40 11.50 1375 ---- ---- ---- ---- 12.20 +.40 11.80 1380 ---- ---- ---- ---- 12.50 +.40 12.10 1385 ---- ---- ---- ---- 12.80 +.50 12.30 1390 ---- ---- ---- ---- 13.10 +.50 12.60 1395 ---- ---- ---- ---- 13.40 +.50 12.90 1400 ---- ---- ---- ---- 13.70 +.50 13.20 1405 ---- ---- ---- ---- 14.00 +.50 13.50 1410 ---- ---- ---- ---- 14.30 +.50 13.80 1415 ---- ---- ---- ---- 14.60 +.40 14.20 1420 ---- ---- ---- ---- 15.00 +.50 14.50 1425 ---- ---- ---- ---- 15.30 +.50 14.80 1430 ---- ---- ---- ---- 15.70 +.60 15.10 1435 ---- ---- ---- ---- 16.00 +.50 15.50 1440 ---- ---- ---- ---- 16.40 +.60 15.80 1445 ---- ---- ---- ---- 16.70 +.50 16.20 1450 ---- ---- ---- ---- 17.10 +.60 16.50 1455 ---- ---- ---- ---- 17.50 +.60 16.90 1460 ---- ---- ---- ---- 17.90 +.60 17.30 1465 ---- ---- ---- ---- 18.20 +.50 17.70 1470 ---- ---- ---- ---- 18.60 +.60 18.00 1475 ---- ---- ---- ---- 19.00 +.60 18.40 1480 ---- ---- ---- ---- 19.40 +.60 18.80 1485 ---- ---- ---- ---- 19.90 +.70 19.20 1490 ---- ---- ---- ---- 20.30 +.70 19.60 1495 ---- ---- ---- ---- 20.70 +.60 20.10 1500 ---- ---- ---- ---- 21.20 +.70 20.50 1505 ---- ---- ---- ---- 21.60 +.70 20.90 1510 ---- ---- ---- ---- 22.10 +.70 21.40 1515 ---- ---- ---- ---- 22.50 +.70 21.80 1520 ---- ---- ---- ---- 23.00 +.70 22.30 1525 ---- ---- ---- ---- 23.50 +.80 22.70 1530 ---- ---- ---- ---- 24.00 +.80 23.20 1535 ---- ---- ---- ---- 24.50 +.80 23.70 1540 ---- ---- ---- ---- 25.00 +.80 24.20 1545 ---- ---- ---- ---- 25.50 +.80 24.70 1550 ---- ---- ---- ---- 26.00 +.80 25.20 1555 ---- ---- ---- ---- 26.60 +.90 25.70 1560 ---- ---- ---- ---- 27.10 +.90 26.20 1565 ---- ---- ---- ---- 27.60 +.80 26.80 1570 ---- ---- ---- ---- 28.20 +.90 27.30 1575 ---- ---- ---- ---- 28.80 +.90 27.90 1580 ---- ---- ---- ---- 29.30 +.90 28.40 1585 ---- ---- ---- ---- 29.90 +.90 29.00 1590 ---- ---- ---- ---- 30.50 +.90 29.60 1595 ---- ---- ---- ---- 31.10 +.90 30.20 1600 ---- ---- ---- ---- 31.70 +1.00 30.70 1605 ---- ---- ---- ---- 32.30 +1.00 31.30 1610 ---- ---- ---- ---- 33.00 +1.10 31.90 1615 ---- ---- ---- ---- 33.60 +1.00 32.60 1620 ---- ---- ---- ---- 34.20 +1.00 33.20 1625 ---- ---- ---- ---- 34.90 +1.10 33.80 1630 ---- ---- ---- ---- 35.50 +1.10 34.40 1635 ---- ---- ---- ---- 36.20 +1.10 35.10 1640 ---- ---- ---- ---- 36.90 +1.20 35.70 1645 ---- ---- ---- ---- 37.50 +1.10 36.40 1650 ---- ---- ---- ---- 38.20 +1.10 37.10 1655 ---- ---- ---- ---- 38.90 +1.20 37.70 1660 ---- ---- ---- ---- 39.60 +1.20 38.40 1665 ---- ---- ---- ---- 40.30 +1.20 39.10 1670 ---- ---- ---- ---- 41.00 +1.20 39.80 1675 ---- ---- ---- ---- 41.80 +1.30 40.50 1680 ---- ---- ---- ---- 42.50 +1.30 41.20 1685 ---- ---- ---- ---- 43.20 +1.30 41.90 1690 ---- ---- ---- ---- 44.00 +1.40 42.60 1695 ---- ---- ---- ---- 44.70 +1.30 43.40 1700 ---- ---- ---- ---- 45.50 +1.40 44.10 1705 ---- ---- ---- ---- 46.20 +1.40 44.80 1710 ---- ---- ---- ---- 47.00 +1.40 45.60 1715 ---- ---- ---- ---- 47.80 +1.50 46.30 1720 ---- ---- ---- ---- 48.50 +1.40 47.10 1725 ---- ---- ---- ---- 49.30 +1.40 47.90 1730 ---- ---- ---- ---- 50.10 +1.50 48.60 1735 ---- ---- ---- ---- 50.90 +1.50 49.40 1740 ---- ---- ---- ---- 51.70 +1.50 50.20 1745 ---- ---- ---- ---- 52.60 +1.60 51.00 1750 ---- ---- ---- ---- 53.40 +1.60 51.80 1755 ---- ---- ---- ---- 54.20 +1.60 52.60 1760 ---- ---- ---- ---- 55.10 +1.70 53.40 1765 ---- ---- ---- ---- 55.90 +1.60 54.30 1770 ---- ---- ---- ---- 56.80 +1.70 55.10 1775 ---- ---- ---- ---- 57.60 +1.70 55.90 1780 ---- ---- ---- ---- 58.50 +1.70 56.80 1785 ---- ---- ---- ---- 59.40 +1.70 57.70 1790 ---- ---- ---- ---- 60.40 +1.80 58.60 1795 ---- ---- ---- ---- 61.30 +1.80 59.50 1800 ---- ---- ---- ---- 62.20 +1.80 60.40 1805 ---- ---- ---- ---- 63.20 +1.90 61.30 1810 ---- ---- ---- ---- 64.10 +1.80 62.30 1815 ---- ---- ---- ---- 65.10 +1.90 63.20 1820 ---- ---- ---- ---- 66.10 +1.90 64.20 1825 ---- ---- ---- ---- 67.20 +2.00 65.20 1830 ---- ---- ---- ---- 68.20 +2.00 66.20 1835 ---- ---- ---- ---- 69.30 +2.10 67.20 1840 ---- ---- ---- ---- 70.30 +2.00 68.30 1845 ---- ---- ---- ---- 71.40 +2.10 69.30 1850 ---- ---- ---- ---- 72.50 +2.10 70.40 1855 ---- ---- ---- ---- 73.70 +2.20 71.50 1860 ---- ---- ---- ---- 74.80 +2.10 72.70 1865 ---- ---- ---- ---- 76.00 +2.20 73.80 1870 ---- ---- ---- ---- 77.20 +2.20 75.00 1875 ---- ---- ---- ---- 78.50 +2.30 76.20 1880 ---- ---- ---- ---- 79.70 +2.30 77.40 1885 ---- ---- ---- ---- 81.00 +2.30 78.70 1890 ---- ---- ---- ---- 82.30 +2.30 80.00 1895 ---- ---- ---- ---- 83.70 +2.40 81.30 1900 ---- ---- ---- ---- 85.10 +2.50 82.60 1905 ---- ---- ---- ---- 86.50 +2.50 84.00 1910 ---- ---- ---- ---- 87.90 +2.50 85.40 1915 ---- ---- ---- ---- 89.40 +2.60 86.80 1920 ---- ---- ---- ---- 90.90 +2.60 88.30 1925 ---- ---- ---- ---- 92.40 +2.60 89.80 1930 ---- ---- ---- ---- 93.90 +2.60 91.30 1935 ---- ---- ---- ---- 95.50 +2.60 92.90 1940 ---- ---- ---- ---- 97.20 +2.70 94.50 1945 ---- ---- ---- ---- 98.80 +2.70 96.10 1950 ---- ---- ---- ---- 100.50 +2.70 97.80 1955 ---- ---- ---- ---- 102.20 +2.80 99.40 1960 ---- ---- ---- ---- 104.00 +2.80 101.20 1965 ---- ---- ---- ---- 105.80 +2.90 102.90 1970 ---- ---- ---- ---- 107.60 +2.90 104.70 1975 ---- ---- ---- ---- 109.40 +2.90 106.50 1980 ---- ---- ---- ---- 111.30 +2.90 108.40 1985 ---- ---- ---- ---- 113.20 +3.00 110.20 1990 ---- ---- ---- ---- 115.20 +3.10 112.10 1995 ---- ---- ---- ---- 117.20 +3.10 114.10 2000 ---- ---- ---- ---- 119.20 +3.10 116.10 2005 ---- ---- ---- ---- 121.20 +3.10 118.10 2010 ---- ---- ---- ---- 123.30 +3.20 120.10 2015 ---- ---- ---- ---- 125.40 +3.20 122.20 2020 ---- ---- ---- ---- 127.50 +3.20 124.30 2025 ---- ---- ---- ---- 129.70 +3.30 126.40 2030 ---- ---- ---- ---- 131.90 +3.30 128.60 2035 ---- ---- ---- ---- 134.10 +3.40 130.70 2040 ---- ---- ---- ---- 136.40 +3.40 133.00 2045 ---- ---- ---- ---- 138.70 +3.50 135.20 2050 ---- ---- ---- ---- 141.00 +3.50 137.50 2055 ---- ---- ---- ---- 143.40 +3.60 139.80 2060 ---- ---- ---- ---- 145.80 +3.60 142.20 2065 ---- ---- ---- ---- 148.20 +3.70 144.50 2070 ---- ---- ---- ---- 150.60 +3.70 146.90 2075 ---- ---- ---- ---- 153.10 +3.70 149.40 2080 ---- ---- ---- ---- 155.60 +3.70 151.90 2085 ---- ---- ---- ---- 158.10 +3.70 154.40 2090 ---- ---- ---- ---- 160.70 +3.80 156.90 2095 ---- ---- ---- ---- 163.30 +3.90 159.40 2100 ---- ---- ---- ---- 165.90 +3.90 162.00 2105 ---- ---- ---- ---- 168.60 +4.00 164.60 2110 ---- ---- ---- ---- 171.30 +4.00 167.30 2115 ---- ---- ---- ---- 174.00 +4.00 170.00 2120 ---- ---- ---- ---- 176.70 +4.00 172.70 2125 ---- ---- ---- ---- 179.50 +4.10 175.40 2130 ---- ---- ---- ---- 182.30 +4.10 178.20 2135 ---- ---- ---- ---- 185.10 +4.10 181.00 2140 ---- ---- ---- ---- 188.00 +4.20 183.80 2145 ---- ---- ---- ---- 190.90 +4.30 186.60 2150 ---- ---- ---- ---- 193.80 +4.30 189.50 2155 ---- ---- ---- ---- 196.70 +4.30 192.40 2160 ---- ---- ---- ---- 199.70 +4.40 195.30 2165 ---- ---- ---- ---- 202.70 +4.40 198.30 2170 ---- ---- ---- ---- 205.70 +4.40 201.30 2175 ---- ---- ---- ---- 208.70 +4.40 204.30 2180 ---- ---- ---- ---- 211.80 +4.50 207.30 2185 ---- ---- ---- ---- 214.90 +4.50 210.40 2190 ---- ---- ---- ---- 218.00 +4.50 213.50 2195 ---- ---- ---- ---- 221.20 +4.60 216.60 2200 ---- ---- ---- ---- 224.30 +4.60 219.70 2205 ---- ---- ---- ---- 227.50 +4.60 222.90 2210 ---- ---- ---- ---- 230.70 +4.70 226.00 2215 ---- ---- ---- ---- 234.00 +4.80 229.20 2220 ---- ---- ---- ---- 237.20 +4.70 232.50 2225 ---- ---- ---- ---- 240.50 +4.80 235.70 2230 ---- ---- ---- ---- 243.80 +4.80 239.00 2235 ---- ---- ---- ---- 247.20 +4.90 242.30 2240 ---- ---- ---- ---- 250.50 +4.90 245.60 2245 ---- ---- ---- ---- 253.90 +5.00 248.90 2250 ---- ---- ---- ---- 257.30 +5.00 252.30 2255 ---- ---- ---- ---- 260.70 +5.00 255.70 2260 ---- ---- ---- ---- 264.10 +5.10 259.00 2265 ---- ---- ---- ---- 267.50 +5.00 262.50 2270 ---- ---- ---- ---- 271.00 +5.10 265.90 2275 ---- ---- ---- ---- 274.50 +5.20 269.30 2280 ---- ---- ---- ---- 278.00 +5.20 272.80 2285 ---- ---- ---- ---- 281.50 +5.20 276.30 2290 ---- ---- ---- ---- 285.00 +5.20 279.80 2295 ---- ---- ---- ---- 288.60 +5.30 283.30 2300 ---- ---- ---- ---- 292.20 +5.30 286.90 2305 ---- ---- ---- ---- 295.80 +5.40 290.40 2310 ---- ---- ---- ---- 299.40 +5.40 294.00 2315 ---- ---- ---- ---- 303.00 +5.40 297.60 2320 ---- ---- ---- ---- 306.60 +5.40 301.20 2325 ---- ---- ---- ---- 310.30 +5.50 304.80 2330 ---- ---- ---- ---- 313.90 +5.40 308.50 2335 ---- ---- ---- ---- 317.60 +5.50 312.10 2340 ---- ---- ---- ---- 321.30 +5.50 315.80 2345 ---- ---- ---- ---- 325.00 +5.60 319.40 2350 ---- ---- ---- ---- 328.70 +5.60 323.10 2355 ---- ---- ---- ---- 332.50 +5.60 326.90 2360 ---- ---- ---- ---- 336.20 +5.60 330.60 2365 ---- ---- ---- ---- 340.00 +5.70 334.30 2370 ---- ---- ---- ---- 343.80 +5.70 338.10 2375 ---- ---- ---- ---- 347.50 +5.70 341.80 2380 ---- ---- ---- ---- 351.40 +5.80 345.60 2390 ---- ---- ---- ---- 359.00 +5.80 353.20 2400 ---- ---- ---- ---- 366.70 +5.90 360.80 2410 ---- ---- ---- ---- 374.40 +5.90 368.50 2420 ---- ---- ---- ---- 382.20 +5.90 376.30 2425 ---- ---- ---- ---- 386.10 +6.00 380.10 2430 ---- ---- ---- ---- 390.10 +6.10 384.00 2440 ---- ---- ---- ---- 397.90 +6.00 391.90 2450 ---- ---- ---- ---- 405.90 +6.20 399.70 2460 ---- ---- ---- ---- 413.80 +6.10 407.70 2470 ---- ---- ---- ---- 421.80 +6.20 415.60 2475 ---- ---- ---- ---- 425.90 +6.30 419.60 2480 ---- ---- ---- ---- 429.90 +6.30 423.60 2500 ---- ---- ---- ---- 446.10 +6.40 439.70 2525 ---- ---- ---- ---- 466.50 +6.40 460.10 2550 ---- ---- ---- ---- 487.20 +6.50 480.70 2575 ---- ---- ---- ---- 508.10 +6.70 501.40 2600 ---- ---- ---- ---- 529.20 +6.80 522.40 2625 ---- ---- ---- ---- 550.50 +6.90 543.60 2650 ---- ---- ---- ---- 571.90 +7.00 564.90 2675 ---- ---- ---- ---- 593.50 +7.00 586.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.00 +.10 4.90 1100 ---- ---- ---- ---- 5.70 +.10 5.60 1125 ---- ---- ---- ---- 6.50 +.20 6.30 1150 ---- ---- ---- ---- 7.40 +.20 7.20 1175 ---- ---- ---- ---- 8.40 +.30 8.10 1200 ---- ---- ---- ---- 9.40 +.20 9.20 1225 ---- ---- ---- ---- 10.60 +.30 10.30 1250 ---- ---- ---- ---- 11.90 +.40 11.50 1270 ---- ---- ---- ---- 12.90 +.30 12.60 1275 ---- ---- ---- ---- 13.20 +.30 12.90 1280 ---- ---- ---- ---- 13.50 +.40 13.10 1290 ---- ---- ---- ---- 14.10 +.40 13.70 1300 ---- ---- ---- ---- 14.70 +.40 14.30 1310 ---- ---- ---- ---- 15.40 +.50 14.90 1320 ---- ---- ---- ---- 16.00 +.40 15.60 1325 ---- ---- ---- ---- 16.30 +.40 15.90 1330 ---- ---- ---- ---- 16.70 +.50 16.20 1340 ---- ---- ---- ---- 17.40 +.50 16.90 1350 ---- ---- ---- ---- 18.10 +.50 17.60 1360 ---- ---- ---- ---- 18.80 +.50 18.30 1370 ---- ---- ---- ---- 19.60 +.50 19.10 1375 ---- ---- ---- ---- 20.00 +.50 19.50 1380 ---- ---- ---- ---- 20.40 +.60 19.80 1385 ---- ---- ---- ---- 20.80 +.60 20.20 1390 ---- ---- ---- ---- 21.20 +.60 20.60 1395 ---- ---- ---- ---- 21.60 +.60 21.00 1400 ---- ---- ---- ---- 22.00 +.60 21.40 1405 ---- ---- ---- ---- 22.50 +.60 21.90 1410 ---- ---- ---- ---- 22.90 +.60 22.30 1415 ---- ---- ---- ---- 23.30 +.60 22.70 1420 ---- ---- ---- ---- 23.80 +.70 23.10 1425 ---- ---- ---- ---- 24.20 +.60 23.60 1430 ---- ---- ---- ---- 24.70 +.70 24.00 1435 ---- ---- ---- ---- 25.10 +.60 24.50 1440 ---- ---- ---- ---- 25.60 +.70 24.90 1445 ---- ---- ---- ---- 26.10 +.70 25.40 1450 ---- ---- ---- ---- 26.60 +.70 25.90 1455 ---- ---- ---- ---- 27.10 +.80 26.30 1460 ---- ---- ---- ---- 27.60 +.80 26.80 1465 ---- ---- ---- ---- 28.10 +.80 27.30 1470 ---- ---- ---- ---- 28.60 +.80 27.80 1475 ---- ---- ---- ---- 29.10 +.80 28.30 1480 ---- ---- ---- ---- 29.60 +.80 28.80 1485 ---- ---- ---- ---- 30.10 +.70 29.40 1490 ---- ---- ---- ---- 30.70 +.80 29.90 1495 ---- ---- ---- ---- 31.20 +.80 30.40 1500 ---- ---- ---- ---- 31.80 +.80 31.00 1505 ---- ---- ---- ---- 32.30 +.80 31.50 1510 ---- ---- ---- ---- 32.90 +.80 32.10 1515 ---- ---- ---- ---- 33.50 +.90 32.60 1520 ---- ---- ---- ---- 34.10 +.90 33.20 1525 ---- ---- ---- ---- 34.70 +.90 33.80 1530 ---- ---- ---- ---- 35.30 +1.00 34.30 1535 ---- ---- ---- ---- 35.90 +1.00 34.90 1540 ---- ---- ---- ---- 36.50 +1.00 35.50 1545 ---- ---- ---- ---- 37.10 +1.00 36.10 1550 ---- ---- ---- ---- 37.70 +.90 36.80 1555 ---- ---- ---- ---- 38.40 +1.00 37.40 1560 ---- ---- ---- ---- 39.00 +1.00 38.00 1565 ---- ---- ---- ---- 39.70 +1.10 38.60 1570 ---- ---- ---- ---- 40.30 +1.00 39.30 1575 ---- ---- ---- ---- 41.00 +1.10 39.90 1580 ---- ---- ---- ---- 41.70 +1.10 40.60 1585 ---- ---- ---- ---- 42.30 +1.00 41.30 1590 ---- ---- ---- ---- 43.00 +1.10 41.90 1595 ---- ---- ---- ---- 43.70 +1.10 42.60 1600 ---- ---- ---- ---- 44.40 +1.10 43.30 1605 ---- ---- ---- ---- 45.10 +1.10 44.00 1610 ---- ---- ---- ---- 45.80 +1.10 44.70 1615 ---- ---- ---- ---- 46.60 +1.20 45.40 1620 ---- ---- ---- ---- 47.30 +1.20 46.10 1625 ---- ---- ---- ---- 48.00 +1.20 46.80 1630 ---- ---- ---- ---- 48.80 +1.20 47.60 1635 ---- ---- ---- ---- 49.50 +1.20 48.30 1640 ---- ---- ---- ---- 50.30 +1.30 49.00 1645 ---- ---- ---- ---- 51.10 +1.30 49.80 1650 ---- ---- ---- ---- 51.80 +1.30 50.50 1655 ---- ---- ---- ---- 52.60 +1.30 51.30 1660 ---- ---- ---- ---- 53.40 +1.30 52.10 1665 ---- ---- ---- ---- 54.20 +1.40 52.80 1670 ---- ---- ---- ---- 55.00 +1.40 53.60 1675 ---- ---- ---- ---- 55.80 +1.40 54.40 1680 ---- ---- ---- ---- 56.60 +1.40 55.20 1685 ---- ---- ---- ---- 57.40 +1.40 56.00 1690 ---- ---- ---- ---- 58.20 +1.40 56.80 1695 ---- ---- ---- ---- 59.00 +1.40 57.60 1700 ---- ---- ---- ---- 59.90 +1.50 58.40 1705 ---- ---- ---- ---- 60.70 +1.50 59.20 1710 ---- ---- ---- ---- 61.60 +1.60 60.00 1715 ---- ---- ---- ---- 62.40 +1.50 60.90 1720 ---- ---- ---- ---- 63.30 +1.60 61.70 1725 ---- ---- ---- ---- 64.10 +1.60 62.50 1730 ---- ---- ---- ---- 65.00 +1.60 63.40 1735 ---- ---- ---- ---- 65.80 +1.60 64.20 1740 ---- ---- ---- ---- 66.70 +1.60 65.10 1745 ---- ---- ---- ---- 67.60 +1.70 65.90 1750 ---- ---- ---- ---- 68.50 +1.70 66.80 1755 ---- ---- ---- ---- 69.40 +1.80 67.60 1760 ---- ---- ---- ---- 70.30 +1.80 68.50 1765 ---- ---- ---- ---- 71.20 +1.80 69.40 1770 ---- ---- ---- ---- 72.10 +1.80 70.30 1775 ---- ---- ---- ---- 73.00 +1.80 71.20 1780 ---- ---- ---- ---- 73.90 +1.80 72.10 1785 ---- ---- ---- ---- 74.80 +1.80 73.00 1790 ---- ---- ---- ---- 75.80 +1.90 73.90 1795 ---- ---- ---- ---- 76.70 +1.90 74.80 1800 ---- ---- ---- ---- 77.70 +1.90 75.80 1805 ---- ---- ---- ---- 78.60 +1.90 76.70 1810 ---- ---- ---- ---- 79.60 +1.90 77.70 1815 ---- ---- ---- ---- 80.60 +2.00 78.60 1820 ---- ---- ---- ---- 81.60 +2.00 79.60 1825 ---- ---- ---- ---- 82.70 +2.10 80.60 1830 ---- ---- ---- ---- 83.70 +2.10 81.60 1835 ---- ---- ---- ---- 84.70 +2.00 82.70 1840 ---- ---- ---- ---- 85.80 +2.10 83.70 1845 ---- ---- ---- ---- 86.90 +2.10 84.80 1850 ---- ---- ---- ---- 88.00 +2.20 85.80 1855 ---- ---- ---- ---- 89.10 +2.20 86.90 1860 ---- ---- ---- ---- 90.30 +2.20 88.10 1865 ---- ---- ---- ---- 91.40 +2.20 89.20 1870 ---- ---- ---- ---- 92.60 +2.30 90.30 1875 ---- ---- ---- ---- 93.80 +2.30 91.50 1880 ---- ---- ---- ---- 95.00 +2.30 92.70 1885 ---- ---- ---- ---- 96.30 +2.40 93.90 1890 ---- ---- ---- ---- 97.50 +2.30 95.20 1895 ---- ---- ---- ---- 98.80 +2.40 96.40 1900 ---- ---- ---- ---- 100.20 +2.50 97.70 1905 ---- ---- ---- ---- 101.50 +2.40 99.10 1910 ---- ---- ---- ---- 102.90 +2.50 100.40 1915 ---- ---- ---- ---- 104.30 +2.50 101.80 1920 ---- ---- ---- ---- 105.70 +2.50 103.20 1925 ---- ---- ---- ---- 107.20 +2.60 104.60 1930 ---- ---- ---- ---- 108.70 +2.60 106.10 1935 ---- ---- ---- ---- 110.20 +2.60 107.60 1940 ---- ---- ---- ---- 111.80 +2.60 109.20 1945 ---- ---- ---- ---- 113.40 +2.70 110.70 1950 ---- ---- ---- ---- 115.10 +2.80 112.30 1955 ---- ---- ---- ---- 116.70 +2.70 114.00 1960 ---- ---- ---- ---- 118.40 +2.80 115.60 1965 ---- ---- ---- ---- 120.20 +2.90 117.30 1970 ---- ---- ---- ---- 121.90 +2.80 119.10 1975 ---- ---- ---- ---- 123.70 +2.90 120.80 1980 ---- ---- ---- ---- 125.60 +3.00 122.60 1985 ---- ---- ---- ---- 127.40 +2.90 124.50 1990 ---- ---- ---- ---- 129.30 +3.00 126.30 1995 ---- ---- ---- ---- 131.20 +3.00 128.20 2000 ---- ---- ---- ---- 133.20 +3.10 130.10 2005 ---- ---- ---- ---- 135.10 +3.00 132.10 2010 ---- ---- ---- ---- 137.10 +3.10 134.00 2015 ---- ---- ---- ---- 139.20 +3.20 136.00 2020 ---- ---- ---- ---- 141.20 +3.20 138.00 2025 ---- ---- ---- ---- 143.30 +3.20 140.10 2030 ---- ---- ---- ---- 145.40 +3.30 142.10 2035 ---- ---- ---- ---- 147.50 +3.30 144.20 2040 ---- ---- ---- ---- 149.60 +3.30 146.30 2045 ---- ---- ---- ---- 151.80 +3.40 148.40 2050 ---- ---- ---- ---- 153.90 +3.30 150.60 2055 ---- ---- ---- ---- 156.10 +3.40 152.70 2060 ---- ---- ---- ---- 158.40 +3.50 154.90 2065 ---- ---- ---- ---- 160.60 +3.50 157.10 2070 ---- ---- ---- ---- 162.90 +3.50 159.40 2075 ---- ---- ---- ---- 165.20 +3.60 161.60 2080 ---- ---- ---- ---- 167.50 +3.60 163.90 2085 ---- ---- ---- ---- 169.90 +3.70 166.20 2090 ---- ---- ---- ---- 172.20 +3.60 168.60 2095 ---- ---- ---- ---- 174.70 +3.70 171.00 2100 ---- ---- ---- ---- 177.10 +3.70 173.40 2105 ---- ---- ---- ---- 179.60 +3.70 175.90 2110 ---- ---- ---- ---- 182.10 +3.70 178.40 2115 ---- ---- ---- ---- 184.70 +3.80 180.90 2120 ---- ---- ---- ---- 187.30 +3.90 183.40 2125 ---- ---- ---- ---- 189.90 +3.90 186.00 2130 ---- ---- ---- ---- 192.60 +3.90 188.70 2135 ---- ---- ---- ---- 195.30 +4.00 191.30 2140 ---- ---- ---- ---- 198.00 +4.00 194.00 2145 ---- ---- ---- ---- 200.70 +4.00 196.70 2150 ---- ---- ---- ---- 203.50 +4.00 199.50 2155 ---- ---- ---- ---- 206.30 +4.00 202.30 2160 ---- ---- ---- ---- 209.20 +4.10 205.10 2165 ---- ---- ---- ---- 212.10 +4.20 207.90 2170 ---- ---- ---- ---- 215.00 +4.20 210.80 2175 ---- ---- ---- ---- 217.90 +4.20 213.70 2180 ---- ---- ---- ---- 220.90 +4.30 216.60 2185 ---- ---- ---- ---- 223.90 +4.30 219.60 2190 ---- ---- ---- ---- 226.90 +4.30 222.60 2195 ---- ---- ---- ---- 230.00 +4.40 225.60 2200 ---- ---- ---- ---- 233.00 +4.30 228.70 2205 ---- ---- ---- ---- 236.10 +4.40 231.70 2210 ---- ---- ---- ---- 239.30 +4.50 234.80 2215 ---- ---- ---- ---- 242.40 +4.40 238.00 2220 ---- ---- ---- ---- 245.60 +4.50 241.10 2225 ---- ---- ---- ---- 248.80 +4.50 244.30 2230 ---- ---- ---- ---- 252.10 +4.60 247.50 2235 ---- ---- ---- ---- 255.30 +4.60 250.70 2240 ---- ---- ---- ---- 258.60 +4.60 254.00 2245 ---- ---- ---- ---- 261.90 +4.70 257.20 2250 ---- ---- ---- ---- 265.20 +4.70 260.50 2255 ---- ---- ---- ---- 268.60 +4.70 263.90 2260 ---- ---- ---- ---- 271.90 +4.70 267.20 2265 ---- ---- ---- ---- 275.30 +4.70 270.60 2270 ---- ---- ---- ---- 278.70 +4.80 273.90 2275 ---- ---- ---- ---- 282.20 +4.90 277.30 2280 ---- ---- ---- ---- 285.60 +4.80 280.80 2285 ---- ---- ---- ---- 289.10 +4.90 284.20 2290 ---- ---- ---- ---- 292.60 +4.90 287.70 2295 ---- ---- ---- ---- 296.10 +5.00 291.10 2300 ---- ---- ---- ---- 299.60 +5.00 294.60 2305 ---- ---- ---- ---- 303.10 +5.00 298.10 2310 ---- ---- ---- ---- 306.70 +5.00 301.70 2315 ---- ---- ---- ---- 310.30 +5.10 305.20 2320 ---- ---- ---- ---- 313.90 +5.10 308.80 2325 ---- ---- ---- ---- 317.50 +5.20 312.30 2330 ---- ---- ---- ---- 321.10 +5.20 315.90 2335 ---- ---- ---- ---- 324.70 +5.20 319.50 2340 ---- ---- ---- ---- 328.30 +5.20 323.10 2345 ---- ---- ---- ---- 332.00 +5.20 326.80 2350 ---- ---- ---- ---- 335.70 +5.30 330.40 2355 ---- ---- ---- ---- 339.30 +5.20 334.10 2360 ---- ---- ---- ---- 343.00 +5.30 337.70 2365 ---- ---- ---- ---- 346.70 +5.30 341.40 2370 ---- ---- ---- ---- 350.40 +5.30 345.10 2375 ---- ---- ---- ---- 354.20 +5.40 348.80 2380 ---- ---- ---- ---- 357.90 +5.40 352.50 2385 ---- ---- ---- ---- 361.60 +5.40 356.20 2390 ---- ---- ---- ---- 365.40 +5.40 360.00 2395 ---- ---- ---- ---- 369.20 +5.50 363.70 2400 ---- ---- ---- ---- 373.00 +5.50 367.50 2405 ---- ---- ---- ---- 376.80 +5.60 371.20 2410 ---- ---- ---- ---- 380.60 +5.60 375.00 2420 ---- ---- ---- ---- 388.20 +5.60 382.60 2425 ---- ---- ---- ---- 392.00 +5.60 386.40 2430 ---- ---- ---- ---- 395.90 +5.60 390.30 2440 ---- ---- ---- ---- 403.60 +5.70 397.90 2450 ---- ---- ---- ---- 411.40 +5.70 405.70 2460 ---- ---- ---- ---- 419.20 +5.80 413.40 2470 ---- ---- ---- ---- 427.10 +5.90 421.20 2475 ---- ---- ---- ---- 431.00 +5.90 425.10 2480 ---- ---- ---- ---- 434.90 +5.80 429.10 2490 ---- ---- ---- ---- 442.90 +5.90 437.00 2500 ---- ---- ---- ---- 450.80 +5.90 444.90 2525 ---- ---- ---- ---- 470.90 +6.10 464.80 2550 ---- ---- ---- ---- 491.20 +6.20 485.00 2575 ---- ---- ---- ---- 511.70 +6.30 505.40 2600 ---- ---- ---- ---- 532.40 +6.40 526.00 2625 ---- ---- ---- ---- 553.20 +6.40 546.80 2650 ---- ---- ---- ---- 574.30 +6.60 567.70 2675 ---- ---- ---- ---- 595.50 +6.60 588.90 2700 ---- ---- ---- ---- 616.90 +6.70 610.20 3500 ---- ---- ---- ---- 1353.50 +8.40 1345.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 22.90 +.60 22.30 1350 ---- ---- ---- ---- 25.00 +.60 24.40 1375 ---- ---- ---- ---- 27.30 +.60 26.70 1400 ---- ---- ---- ---- 29.80 +.70 29.10 1425 ---- ---- ---- ---- 32.50 +.80 31.70 1450 ---- ---- ---- ---- 35.20 +.80 34.40 1475 ---- ---- ---- ---- 38.20 +.90 37.30 1500 ---- ---- ---- ---- 41.40 +1.00 40.40 1520 ---- ---- ---- ---- 44.00 +1.00 43.00 1525 ---- ---- ---- ---- 44.70 +1.00 43.70 1530 ---- ---- ---- ---- 45.40 +1.10 44.30 1540 ---- ---- ---- ---- 46.80 +1.10 45.70 1550 ---- ---- ---- ---- 48.20 +1.10 47.10 1560 ---- ---- ---- ---- 49.70 +1.20 48.50 1570 ---- ---- ---- ---- 51.10 +1.10 50.00 1575 ---- ---- ---- ---- 51.90 +1.20 50.70 1580 ---- ---- ---- ---- 52.70 +1.20 51.50 1590 ---- ---- ---- ---- 54.20 +1.20 53.00 1600 ---- ---- ---- ---- 55.80 +1.30 54.50 1610 ---- ---- ---- ---- 57.40 +1.30 56.10 1615 ---- ---- ---- ---- 58.20 +1.30 56.90 1620 ---- ---- ---- ---- 59.00 +1.30 57.70 1625 ---- ---- ---- ---- 59.90 +1.40 58.50 1630 ---- ---- ---- ---- 60.70 +1.40 59.30 1635 ---- ---- ---- ---- 61.50 +1.30 60.20 1640 ---- ---- ---- ---- 62.40 +1.40 61.00 1645 ---- ---- ---- ---- 63.20 +1.40 61.80 1650 ---- ---- ---- ---- 64.10 +1.40 62.70 1655 ---- ---- ---- ---- 64.90 +1.40 63.50 1660 ---- ---- ---- ---- 65.80 +1.40 64.40 1665 ---- ---- ---- ---- 66.70 +1.50 65.20 1670 ---- ---- ---- ---- 67.60 +1.50 66.10 1675 ---- ---- ---- ---- 68.50 +1.50 67.00 1680 ---- ---- ---- ---- 69.40 +1.60 67.80 1685 ---- ---- ---- ---- 70.20 +1.50 68.70 1690 ---- ---- ---- ---- 71.20 +1.60 69.60 1695 ---- ---- ---- ---- 72.10 +1.60 70.50 1700 ---- ---- ---- ---- 73.00 +1.60 71.40 1705 ---- ---- ---- ---- 73.90 +1.60 72.30 1710 ---- ---- ---- ---- 74.80 +1.60 73.20 1715 ---- ---- ---- ---- 75.70 +1.60 74.10 1720 ---- ---- ---- ---- 76.70 +1.70 75.00 1725 ---- ---- ---- ---- 77.60 +1.70 75.90 1730 ---- ---- ---- ---- 78.50 +1.70 76.80 1735 ---- ---- ---- ---- 79.50 +1.80 77.70 1740 ---- ---- ---- ---- 80.40 +1.70 78.70 1745 ---- ---- ---- ---- 81.40 +1.80 79.60 1750 ---- ---- ---- ---- 82.30 +1.80 80.50 1755 ---- ---- ---- ---- 83.30 +1.80 81.50 1760 ---- ---- ---- ---- 84.20 +1.80 82.40 1765 ---- ---- ---- ---- 85.20 +1.90 83.30 1770 ---- ---- ---- ---- 86.20 +1.90 84.30 1775 ---- ---- ---- ---- 87.10 +1.90 85.20 1780 ---- ---- ---- ---- 88.10 +1.90 86.20 1785 ---- ---- ---- ---- 89.10 +2.00 87.10 1790 ---- ---- ---- ---- 90.10 +2.00 88.10 1795 ---- ---- ---- ---- 91.10 +2.00 89.10 1800 ---- ---- ---- ---- 92.10 +2.00 90.10 1805 ---- ---- ---- ---- 93.10 +2.10 91.00 1810 ---- ---- ---- ---- 94.10 +2.10 92.00 1815 ---- ---- ---- ---- 95.10 +2.10 93.00 1820 ---- ---- ---- ---- 96.10 +2.00 94.10 1825 ---- ---- ---- ---- 97.20 +2.10 95.10 1830 ---- ---- ---- ---- 98.30 +2.20 96.10 1835 ---- ---- ---- ---- 99.30 +2.10 97.20 1840 ---- ---- ---- ---- 100.40 +2.20 98.20 1845 ---- ---- ---- ---- 101.50 +2.20 99.30 1850 ---- ---- ---- ---- 102.60 +2.20 100.40 1855 ---- ---- ---- ---- 103.80 +2.30 101.50 1860 ---- ---- ---- ---- 104.90 +2.30 102.60 1865 ---- ---- ---- ---- 106.10 +2.30 103.80 1870 ---- ---- ---- ---- 107.20 +2.30 104.90 1875 ---- ---- ---- ---- 108.40 +2.30 106.10 1880 ---- ---- ---- ---- 109.70 +2.40 107.30 1885 ---- ---- ---- ---- 110.90 +2.40 108.50 1890 ---- ---- ---- ---- 112.20 +2.40 109.80 1895 ---- ---- ---- ---- 113.50 +2.50 111.00 1900 ---- ---- ---- ---- 114.80 +2.50 112.30 1905 ---- ---- ---- ---- 116.10 +2.50 113.60 1910 ---- ---- ---- ---- 117.50 +2.60 114.90 1915 ---- ---- ---- ---- 118.90 +2.60 116.30 1920 ---- ---- ---- ---- 120.30 +2.60 117.70 1925 ---- ---- ---- ---- 121.70 +2.60 119.10 1930 ---- ---- ---- ---- 123.20 +2.70 120.50 1935 ---- ---- ---- ---- 124.70 +2.70 122.00 1940 ---- ---- ---- ---- 126.20 +2.70 123.50 1945 ---- ---- ---- ---- 127.80 +2.70 125.10 1950 ---- ---- ---- ---- 129.40 +2.80 126.60 1955 ---- ---- ---- ---- 131.00 +2.80 128.20 1960 ---- ---- ---- ---- 132.70 +2.80 129.90 1965 ---- ---- ---- ---- 134.40 +2.80 131.60 1970 ---- ---- ---- ---- 136.10 +2.80 133.30 1975 ---- ---- ---- ---- 137.90 +2.90 135.00 1980 ---- ---- ---- ---- 139.70 +2.90 136.80 1985 ---- ---- ---- ---- 141.50 +2.90 138.60 1990 ---- ---- ---- ---- 143.40 +3.00 140.40 1995 ---- ---- ---- ---- 145.30 +3.00 142.30 2000 ---- ---- ---- ---- 147.20 +3.00 144.20 2005 ---- ---- ---- ---- 149.20 +3.10 146.10 2010 ---- ---- ---- ---- 151.20 +3.10 148.10 2015 ---- ---- ---- ---- 153.20 +3.20 150.00 2020 ---- ---- ---- ---- 155.20 +3.20 152.00 2025 ---- ---- ---- ---- 157.20 +3.10 154.10 2030 ---- ---- ---- ---- 159.30 +3.20 156.10 2035 ---- ---- ---- ---- 161.40 +3.20 158.20 2040 ---- ---- ---- ---- 163.50 +3.20 160.30 2045 ---- ---- ---- ---- 165.70 +3.30 162.40 2050 ---- ---- ---- ---- 167.80 +3.30 164.50 2055 ---- ---- ---- ---- 170.00 +3.30 166.70 2060 ---- ---- ---- ---- 172.20 +3.40 168.80 2065 ---- ---- ---- ---- 174.40 +3.40 171.00 2070 ---- ---- ---- ---- 176.70 +3.50 173.20 2075 ---- ---- ---- ---- 178.90 +3.50 175.40 2080 ---- ---- ---- ---- 181.20 +3.50 177.70 2085 ---- ---- ---- ---- 183.50 +3.60 179.90 2090 ---- ---- ---- ---- 185.80 +3.60 182.20 2095 ---- ---- ---- ---- 188.20 +3.60 184.60 2100 ---- ---- ---- ---- 190.60 +3.70 186.90 2105 ---- ---- ---- ---- 193.00 +3.70 189.30 2110 ---- ---- ---- ---- 195.50 +3.70 191.80 2115 ---- ---- ---- ---- 198.00 +3.80 194.20 2120 ---- ---- ---- ---- 200.50 +3.80 196.70 2125 ---- ---- ---- ---- 203.10 +3.80 199.30 2130 ---- ---- ---- ---- 205.70 +3.90 201.80 2135 ---- ---- ---- ---- 208.30 +3.90 204.40 2140 ---- ---- ---- ---- 211.00 +3.90 207.10 2145 ---- ---- ---- ---- 213.70 +3.90 209.80 2150 ---- ---- ---- ---- 216.40 +3.90 212.50 2155 ---- ---- ---- ---- 219.20 +4.00 215.20 2160 ---- ---- ---- ---- 222.00 +4.00 218.00 2165 ---- ---- ---- ---- 224.90 +4.10 220.80 2170 ---- ---- ---- ---- 227.70 +4.00 223.70 2175 ---- ---- ---- ---- 230.60 +4.10 226.50 2180 ---- ---- ---- ---- 233.60 +4.20 229.40 2185 ---- ---- ---- ---- 236.50 +4.10 232.40 2190 ---- ---- ---- ---- 239.50 +4.20 235.30 2195 ---- ---- ---- ---- 242.50 +4.20 238.30 2200 ---- ---- ---- ---- 245.60 +4.30 241.30 2205 ---- ---- ---- ---- 248.60 +4.20 244.40 2210 ---- ---- ---- ---- 251.70 +4.30 247.40 2215 ---- ---- ---- ---- 254.90 +4.40 250.50 2220 ---- ---- ---- ---- 258.00 +4.40 253.60 2225 ---- ---- ---- ---- 261.20 +4.40 256.80 2230 ---- ---- ---- ---- 264.40 +4.40 260.00 2235 ---- ---- ---- ---- 267.60 +4.40 263.20 2240 ---- ---- ---- ---- 270.90 +4.50 266.40 2245 ---- ---- ---- ---- 274.10 +4.50 269.60 2250 ---- ---- ---- ---- 277.40 +4.50 272.90 2255 ---- ---- ---- ---- 280.80 +4.60 276.20 2260 ---- ---- ---- ---- 284.10 +4.60 279.50 2265 ---- ---- ---- ---- 287.50 +4.70 282.80 2270 ---- ---- ---- ---- 290.80 +4.60 286.20 2275 ---- ---- ---- ---- 294.20 +4.60 289.60 2280 ---- ---- ---- ---- 297.70 +4.70 293.00 2285 ---- ---- ---- ---- 301.10 +4.70 296.40 2290 ---- ---- ---- ---- 304.60 +4.80 299.80 2295 ---- ---- ---- ---- 308.10 +4.80 303.30 2300 ---- ---- ---- ---- 311.60 +4.80 306.80 2305 ---- ---- ---- ---- 315.10 +4.80 310.30 2310 ---- ---- ---- ---- 318.60 +4.80 313.80 2315 ---- ---- ---- ---- 322.20 +4.90 317.30 2320 ---- ---- ---- ---- 325.70 +4.90 320.80 2325 ---- ---- ---- ---- 329.30 +4.90 324.40 2330 ---- ---- ---- ---- 332.90 +4.90 328.00 2335 ---- ---- ---- ---- 336.50 +5.00 331.50 2340 ---- ---- ---- ---- 340.10 +5.00 335.10 2345 ---- ---- ---- ---- 343.80 +5.00 338.80 2350 ---- ---- ---- ---- 347.40 +5.00 342.40 2355 ---- ---- ---- ---- 351.10 +5.10 346.00 2360 ---- ---- ---- ---- 354.80 +5.10 349.70 2365 ---- ---- ---- ---- 358.50 +5.20 353.30 2370 ---- ---- ---- ---- 362.20 +5.20 357.00 2375 ---- ---- ---- ---- 365.90 +5.20 360.70 2380 ---- ---- ---- ---- 369.60 +5.20 364.40 2385 ---- ---- ---- ---- 373.30 +5.20 368.10 2390 ---- ---- ---- ---- 377.10 +5.30 371.80 2395 ---- ---- ---- ---- 380.80 +5.30 375.50 2400 ---- ---- ---- ---- 384.60 +5.30 379.30 2405 ---- ---- ---- ---- 388.40 +5.40 383.00 2410 ---- ---- ---- ---- 392.10 +5.30 386.80 2415 ---- ---- ---- ---- 395.90 +5.30 390.60 2420 ---- ---- ---- ---- 399.70 +5.30 394.40 2425 ---- ---- ---- ---- 403.60 +5.40 398.20 2430 ---- ---- ---- ---- 407.40 +5.40 402.00 2440 ---- ---- ---- ---- 415.10 +5.50 409.60 2450 ---- ---- ---- ---- 422.80 +5.50 417.30 2460 ---- ---- ---- ---- 430.60 +5.60 425.00 2470 ---- ---- ---- ---- 438.40 +5.60 432.80 2475 ---- ---- ---- ---- 442.30 +5.60 436.70 2480 ---- ---- ---- ---- 446.20 +5.60 440.60 2490 ---- ---- ---- ---- 454.10 +5.70 448.40 2500 ---- ---- ---- ---- 462.00 +5.70 456.30 2510 ---- ---- ---- ---- 470.00 +5.80 464.20 2520 ---- ---- ---- ---- 477.90 +5.70 472.20 2525 ---- ---- ---- ---- 482.00 +5.90 476.10 2550 ---- ---- ---- ---- 502.10 +5.90 496.20 2575 ---- ---- ---- ---- 522.50 +6.00 516.50 2600 ---- ---- ---- ---- 543.00 +6.10 536.90 2625 ---- ---- ---- ---- 563.70 +6.10 557.60 2650 ---- ---- ---- ---- 584.60 +6.20 578.40 2675 ---- ---- ---- ---- 605.70 +6.30 599.40 2700 ---- ---- ---- ---- 626.90 +6.40 620.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 31.00 +.60 30.40 1375 ---- ---- ---- ---- 33.60 +.80 32.80 1400 ---- ---- ---- ---- 36.20 +.70 35.50 1425 ---- ---- ---- ---- 39.10 +.90 38.20 1450 ---- ---- ---- ---- 42.00 +.90 41.10 1475 ---- ---- ---- ---- 45.20 +1.00 44.20 1500 ---- ---- ---- ---- 48.40 +1.00 47.40 1525 ---- ---- ---- ---- 51.90 +1.10 50.80 1530 ---- ---- ---- ---- 52.60 +1.10 51.50 1540 ---- ---- ---- ---- 54.10 +1.20 52.90 1550 ---- ---- ---- ---- 55.50 +1.10 54.40 1560 ---- ---- ---- ---- 57.00 +1.10 55.90 1570 ---- ---- ---- ---- 58.60 +1.20 57.40 1575 ---- ---- ---- ---- 59.30 +1.20 58.10 1580 ---- ---- ---- ---- 60.10 +1.20 58.90 1590 ---- ---- ---- ---- 61.70 +1.30 60.40 1600 ---- ---- ---- ---- 63.30 +1.30 62.00 1610 ---- ---- ---- ---- 64.90 +1.30 63.60 1620 ---- ---- ---- ---- 66.60 +1.30 65.30 1625 ---- ---- ---- ---- 67.50 +1.40 66.10 1630 ---- ---- ---- ---- 68.30 +1.40 66.90 1635 ---- ---- ---- ---- 69.20 +1.40 67.80 1640 ---- ---- ---- ---- 70.00 +1.40 68.60 1645 ---- ---- ---- ---- 70.90 +1.50 69.40 1650 ---- ---- ---- ---- 71.70 +1.40 70.30 1655 ---- ---- ---- ---- 72.60 +1.40 71.20 1660 ---- ---- ---- ---- 73.50 +1.50 72.00 1665 ---- ---- ---- ---- 74.40 +1.50 72.90 1670 ---- ---- ---- ---- 75.30 +1.50 73.80 1675 ---- ---- ---- ---- 76.20 +1.60 74.60 1680 ---- ---- ---- ---- 77.10 +1.60 75.50 1685 ---- ---- ---- ---- 78.00 +1.60 76.40 1690 ---- ---- ---- ---- 78.90 +1.60 77.30 1695 ---- ---- ---- ---- 79.80 +1.60 78.20 1700 ---- ---- ---- ---- 80.70 +1.60 79.10 1705 ---- ---- ---- ---- 81.70 +1.70 80.00 1710 ---- ---- ---- ---- 82.60 +1.70 80.90 1715 ---- ---- ---- ---- 83.50 +1.70 81.80 1720 ---- ---- ---- ---- 84.50 +1.70 82.80 1725 ---- ---- ---- ---- 85.40 +1.70 83.70 1730 ---- ---- ---- ---- 86.30 +1.70 84.60 1735 ---- ---- ---- ---- 87.30 +1.80 85.50 1740 ---- ---- ---- ---- 88.20 +1.70 86.50 1745 ---- ---- ---- ---- 89.20 +1.80 87.40 1750 ---- ---- ---- ---- 90.20 +1.90 88.30 1755 ---- ---- ---- ---- 91.10 +1.80 89.30 1760 ---- ---- ---- ---- 92.10 +1.90 90.20 1765 ---- ---- ---- ---- 93.00 +1.80 91.20 1770 ---- ---- ---- ---- 94.00 +1.90 92.10 1775 ---- ---- ---- ---- 95.00 +1.90 93.10 1780 ---- ---- ---- ---- 95.90 +1.90 94.00 1785 ---- ---- ---- ---- 96.90 +1.90 95.00 1790 ---- ---- ---- ---- 97.90 +2.00 95.90 1795 ---- ---- ---- ---- 98.90 +2.00 96.90 1800 ---- ---- ---- ---- 99.80 +2.00 97.80 1805 ---- ---- ---- ---- 100.80 +2.00 98.80 1810 ---- ---- ---- ---- 101.80 +2.00 99.80 1815 ---- ---- ---- ---- 102.80 +2.00 100.80 1820 ---- ---- ---- ---- 103.80 +2.00 101.80 1825 ---- ---- ---- ---- 104.90 +2.20 102.70 1830 ---- ---- ---- ---- 105.90 +2.10 103.80 1835 ---- ---- ---- ---- 106.90 +2.10 104.80 1840 ---- ---- ---- ---- 107.90 +2.10 105.80 1845 ---- ---- ---- ---- 109.00 +2.20 106.80 1850 ---- ---- ---- ---- 110.10 +2.20 107.90 1855 ---- ---- ---- ---- 111.10 +2.20 108.90 1860 ---- ---- ---- ---- 112.20 +2.20 110.00 1865 ---- ---- ---- ---- 113.30 +2.20 111.10 1870 ---- ---- ---- ---- 114.50 +2.30 112.20 1875 ---- ---- ---- ---- 115.60 +2.30 113.30 1880 ---- ---- ---- ---- 116.70 +2.30 114.40 1885 ---- ---- ---- ---- 117.90 +2.30 115.60 1890 ---- ---- ---- ---- 119.10 +2.40 116.70 1895 ---- ---- ---- ---- 120.30 +2.40 117.90 1900 ---- ---- ---- ---- 121.50 +2.40 119.10 1905 ---- ---- ---- ---- 122.80 +2.50 120.30 1910 ---- ---- ---- ---- 124.10 +2.50 121.60 1915 ---- ---- ---- ---- 125.40 +2.50 122.90 1920 ---- ---- ---- ---- 126.70 +2.50 124.20 1925 ---- ---- ---- ---- 128.00 +2.50 125.50 1930 ---- ---- ---- ---- 129.40 +2.60 126.80 1935 ---- ---- ---- ---- 130.80 +2.60 128.20 1940 ---- ---- ---- ---- 132.20 +2.60 129.60 1945 ---- ---- ---- ---- 133.70 +2.70 131.00 1950 ---- ---- ---- ---- 135.20 +2.70 132.50 1955 ---- ---- ---- ---- 136.70 +2.70 134.00 1960 ---- ---- ---- ---- 138.20 +2.70 135.50 1965 ---- ---- ---- ---- 139.80 +2.70 137.10 1970 ---- ---- ---- ---- 141.50 +2.80 138.70 1975 ---- ---- ---- ---- 143.10 +2.80 140.30 1980 ---- ---- ---- ---- 144.80 +2.80 142.00 1985 ---- ---- ---- ---- 146.50 +2.80 143.70 1990 ---- ---- ---- ---- 148.30 +2.90 145.40 1995 ---- ---- ---- ---- 150.10 +2.90 147.20 2000 ---- ---- ---- ---- 151.90 +2.90 149.00 2005 ---- ---- ---- ---- 153.80 +3.00 150.80 2010 ---- ---- ---- ---- 155.70 +3.00 152.70 2015 ---- ---- ---- ---- 157.60 +3.00 154.60 2020 ---- ---- ---- ---- 159.60 +3.10 156.50 2025 ---- ---- ---- ---- 161.60 +3.10 158.50 2030 ---- ---- ---- ---- 163.60 +3.20 160.40 2035 ---- ---- ---- ---- 165.60 +3.20 162.40 2040 ---- ---- ---- ---- 167.60 +3.10 164.50 2045 ---- ---- ---- ---- 169.70 +3.20 166.50 2050 ---- ---- ---- ---- 171.80 +3.20 168.60 2055 ---- ---- ---- ---- 173.90 +3.20 170.70 2060 ---- ---- ---- ---- 176.10 +3.30 172.80 2065 ---- ---- ---- ---- 178.20 +3.30 174.90 2070 ---- ---- ---- ---- 180.40 +3.40 177.00 2075 ---- ---- ---- ---- 182.50 +3.30 179.20 2080 ---- ---- ---- ---- 184.70 +3.40 181.30 2085 ---- ---- ---- ---- 186.90 +3.40 183.50 2090 ---- ---- ---- ---- 189.10 +3.40 185.70 2095 ---- ---- ---- ---- 191.40 +3.50 187.90 2100 ---- ---- ---- ---- 193.60 +3.50 190.10 2105 ---- ---- ---- ---- 195.90 +3.50 192.40 2110 ---- ---- ---- ---- 198.20 +3.50 194.70 2115 ---- ---- ---- ---- 200.60 +3.60 197.00 2120 ---- ---- ---- ---- 203.00 +3.70 199.30 2125 ---- ---- ---- ---- 205.40 +3.70 201.70 2130 ---- ---- ---- ---- 207.80 +3.70 204.10 2135 ---- ---- ---- ---- 210.30 +3.70 206.60 2140 ---- ---- ---- ---- 212.90 +3.80 209.10 2145 ---- ---- ---- ---- 215.40 +3.70 211.70 2150 ---- ---- ---- ---- 218.10 +3.80 214.30 2155 ---- ---- ---- ---- 220.70 +3.80 216.90 2160 ---- ---- ---- ---- 223.40 +3.80 219.60 2165 ---- ---- ---- ---- 226.20 +3.90 222.30 2170 ---- ---- ---- ---- 228.90 +3.90 225.00 2175 ---- ---- ---- ---- 231.70 +3.90 227.80 2180 ---- ---- ---- ---- 234.60 +4.00 230.60 2185 ---- ---- ---- ---- 237.40 +4.00 233.40 2190 ---- ---- ---- ---- 240.30 +4.00 236.30 2195 ---- ---- ---- ---- 243.30 +4.10 239.20 2200 ---- ---- ---- ---- 246.20 +4.10 242.10 2205 ---- ---- ---- ---- 249.20 +4.10 245.10 2210 ---- ---- ---- ---- 252.20 +4.10 248.10 2215 ---- ---- ---- ---- 255.30 +4.20 251.10 2220 ---- ---- ---- ---- 258.30 +4.20 254.10 2225 ---- ---- ---- ---- 261.40 +4.20 257.20 2230 ---- ---- ---- ---- 264.60 +4.30 260.30 2235 ---- ---- ---- ---- 267.70 +4.30 263.40 2240 ---- ---- ---- ---- 270.90 +4.30 266.60 2245 ---- ---- ---- ---- 274.10 +4.30 269.80 2250 ---- ---- ---- ---- 277.30 +4.30 273.00 2255 ---- ---- ---- ---- 280.60 +4.40 276.20 2260 ---- ---- ---- ---- 283.80 +4.40 279.40 2265 ---- ---- ---- ---- 287.10 +4.40 282.70 2270 ---- ---- ---- ---- 290.50 +4.50 286.00 2275 ---- ---- ---- ---- 293.80 +4.50 289.30 2280 ---- ---- ---- ---- 297.20 +4.60 292.60 2285 ---- ---- ---- ---- 300.60 +4.60 296.00 2290 ---- ---- ---- ---- 304.00 +4.60 299.40 2295 ---- ---- ---- ---- 307.40 +4.60 302.80 2300 ---- ---- ---- ---- 310.80 +4.60 306.20 2305 ---- ---- ---- ---- 314.30 +4.70 309.60 2310 ---- ---- ---- ---- 317.80 +4.70 313.10 2315 ---- ---- ---- ---- 321.30 +4.70 316.60 2320 ---- ---- ---- ---- 324.80 +4.70 320.10 2325 ---- ---- ---- ---- 328.30 +4.70 323.60 2330 ---- ---- ---- ---- 331.90 +4.80 327.10 2335 ---- ---- ---- ---- 335.50 +4.80 330.70 2340 ---- ---- ---- ---- 339.00 +4.80 334.20 2345 ---- ---- ---- ---- 342.60 +4.80 337.80 2350 ---- ---- ---- ---- 346.20 +4.80 341.40 2355 ---- ---- ---- ---- 349.90 +4.90 345.00 2360 ---- ---- ---- ---- 353.50 +4.90 348.60 2365 ---- ---- ---- ---- 357.20 +5.00 352.20 2370 ---- ---- ---- ---- 360.80 +4.90 355.90 2375 ---- ---- ---- ---- 364.50 +5.00 359.50 2380 ---- ---- ---- ---- 368.20 +5.00 363.20 2385 ---- ---- ---- ---- 371.90 +5.00 366.90 2390 ---- ---- ---- ---- 375.60 +5.10 370.50 2395 ---- ---- ---- ---- 379.30 +5.10 374.20 2400 ---- ---- ---- ---- 383.10 +5.10 378.00 2405 ---- ---- ---- ---- 386.80 +5.10 381.70 2410 ---- ---- ---- ---- 390.60 +5.20 385.40 2415 ---- ---- ---- ---- 394.30 +5.10 389.20 2420 ---- ---- ---- ---- 398.10 +5.20 392.90 2425 ---- ---- ---- ---- 401.90 +5.20 396.70 2430 ---- ---- ---- ---- 405.70 +5.30 400.40 2435 ---- ---- ---- ---- 409.50 +5.30 404.20 2440 ---- ---- ---- ---- 413.30 +5.30 408.00 2450 ---- ---- ---- ---- 421.00 +5.40 415.60 2460 ---- ---- ---- ---- 428.70 +5.40 423.30 2470 ---- ---- ---- ---- 436.40 +5.40 431.00 2475 ---- ---- ---- ---- 440.30 +5.40 434.90 2480 ---- ---- ---- ---- 444.20 +5.50 438.70 2490 ---- ---- ---- ---- 452.00 +5.50 446.50 2500 ---- ---- ---- ---- 459.80 +5.50 454.30 2510 ---- ---- ---- ---- 467.70 +5.50 462.20 2520 ---- ---- ---- ---- 475.60 +5.60 470.00 2525 ---- ---- ---- ---- 479.60 +5.60 474.00 2530 ---- ---- ---- ---- 483.60 +5.60 478.00 2540 ---- ---- ---- ---- 491.60 +5.70 485.90 2550 ---- ---- ---- ---- 499.60 +5.70 493.90 2575 ---- ---- ---- ---- 519.80 +5.80 514.00 2600 ---- ---- ---- ---- 540.20 +5.90 534.30 2625 ---- ---- ---- ---- 560.70 +5.90 554.80 2650 ---- ---- ---- ---- 581.50 +6.10 575.40 2675 ---- ---- ---- ---- 602.40 +6.10 596.30 2700 ---- ---- ---- ---- 623.50 +6.20 617.30 2725 ---- ---- ---- ---- 644.70 +6.30 638.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 38.00 +.70 37.30 1375 ---- ---- ---- ---- 40.80 +.70 40.10 1400 ---- ---- ---- ---- 43.80 +.80 43.00 1425 ---- ---- ---- ---- 46.90 +.90 46.00 1450 ---- ---- ---- ---- 50.10 +.90 49.20 1475 ---- ---- ---- ---- 53.60 +1.10 52.50 1500 ---- ---- ---- ---- 57.10 +1.10 56.00 1525 ---- ---- ---- ---- 60.80 +1.10 59.70 1550 ---- ---- ---- ---- 64.70 +1.20 63.50 1560 ---- ---- ---- ---- 66.30 +1.20 65.10 1570 ---- ---- ---- ---- 67.90 +1.20 66.70 1575 ---- ---- ---- ---- 68.80 +1.30 67.50 1580 ---- ---- ---- ---- 69.60 +1.30 68.30 1590 ---- ---- ---- ---- 71.30 +1.40 69.90 1600 ---- ---- ---- ---- 73.00 +1.40 71.60 1610 ---- ---- ---- ---- 74.70 +1.40 73.30 1620 ---- ---- ---- ---- 76.50 +1.50 75.00 1625 ---- ---- ---- ---- 77.40 +1.50 75.90 1630 ---- ---- ---- ---- 78.20 +1.40 76.80 1640 ---- ---- ---- ---- 80.00 +1.40 78.60 1650 ---- ---- ---- ---- 81.90 +1.50 80.40 1655 ---- ---- ---- ---- 82.80 +1.50 81.30 1660 ---- ---- ---- ---- 83.70 +1.50 82.20 1665 ---- ---- ---- ---- 84.70 +1.60 83.10 1670 ---- ---- ---- ---- 85.60 +1.60 84.00 1675 ---- ---- ---- ---- 86.50 +1.60 84.90 1680 ---- ---- ---- ---- 87.50 +1.60 85.90 1685 ---- ---- ---- ---- 88.40 +1.60 86.80 1690 ---- ---- ---- ---- 89.40 +1.70 87.70 1695 ---- ---- ---- ---- 90.30 +1.60 88.70 1700 ---- ---- ---- ---- 91.30 +1.70 89.60 1705 ---- ---- ---- ---- 92.30 +1.70 90.60 1710 ---- ---- ---- ---- 93.20 +1.70 91.50 1715 ---- ---- ---- ---- 94.20 +1.70 92.50 1720 ---- ---- ---- ---- 95.20 +1.70 93.50 1725 ---- ---- ---- ---- 96.20 +1.80 94.40 1730 ---- ---- ---- ---- 97.20 +1.80 95.40 1735 ---- ---- ---- ---- 98.20 +1.80 96.40 1740 ---- ---- ---- ---- 99.10 +1.80 97.30 1745 ---- ---- ---- ---- 100.10 +1.80 98.30 1750 ---- ---- ---- ---- 101.10 +1.80 99.30 1755 ---- ---- ---- ---- 102.10 +1.80 100.30 1760 ---- ---- ---- ---- 103.10 +1.90 101.20 1765 ---- ---- ---- ---- 104.10 +1.90 102.20 1770 ---- ---- ---- ---- 105.10 +1.90 103.20 1775 ---- ---- ---- ---- 106.10 +1.90 104.20 1780 ---- ---- ---- ---- 107.10 +1.90 105.20 1785 ---- ---- ---- ---- 108.20 +2.00 106.20 1790 ---- ---- ---- ---- 109.20 +2.00 107.20 1795 ---- ---- ---- ---- 110.20 +2.10 108.10 1800 ---- ---- ---- ---- 111.20 +2.10 109.10 1805 ---- ---- ---- ---- 112.20 +2.10 110.10 1810 ---- ---- ---- ---- 113.20 +2.10 111.10 1815 ---- ---- ---- ---- 114.20 +2.10 112.10 1820 ---- ---- ---- ---- 115.20 +2.10 113.10 1825 ---- ---- ---- ---- 116.30 +2.20 114.10 1830 ---- ---- ---- ---- 117.30 +2.20 115.10 1835 ---- ---- ---- ---- 118.30 +2.10 116.20 1840 ---- ---- ---- ---- 119.40 +2.20 117.20 1845 ---- ---- ---- ---- 120.40 +2.20 118.20 1850 ---- ---- ---- ---- 121.50 +2.20 119.30 1855 ---- ---- ---- ---- 122.60 +2.30 120.30 1860 ---- ---- ---- ---- 123.70 +2.30 121.40 1865 ---- ---- ---- ---- 124.80 +2.30 122.50 1870 ---- ---- ---- ---- 125.90 +2.40 123.50 1875 ---- ---- ---- ---- 127.00 +2.40 124.60 1880 ---- ---- ---- ---- 128.10 +2.30 125.80 1885 ---- ---- ---- ---- 129.30 +2.40 126.90 1890 ---- ---- ---- ---- 130.40 +2.40 128.00 1895 ---- ---- ---- ---- 131.60 +2.40 129.20 1900 ---- ---- ---- ---- 132.80 +2.40 130.40 1905 ---- ---- ---- ---- 134.00 +2.40 131.60 1910 ---- ---- ---- ---- 135.30 +2.50 132.80 1915 ---- ---- ---- ---- 136.50 +2.50 134.00 1920 ---- ---- ---- ---- 137.80 +2.50 135.30 1925 ---- ---- ---- ---- 139.10 +2.60 136.50 1930 ---- ---- ---- ---- 140.40 +2.60 137.80 1935 ---- ---- ---- ---- 141.80 +2.60 139.20 1940 ---- ---- ---- ---- 143.20 +2.70 140.50 1945 ---- ---- ---- ---- 144.60 +2.70 141.90 1950 ---- ---- ---- ---- 146.00 +2.70 143.30 1955 ---- ---- ---- ---- 147.40 +2.70 144.70 1960 ---- ---- ---- ---- 148.90 +2.70 146.20 1965 ---- ---- ---- ---- 150.50 +2.80 147.70 1970 ---- ---- ---- ---- 152.00 +2.80 149.20 1975 ---- ---- ---- ---- 153.60 +2.80 150.80 1980 ---- ---- ---- ---- 155.20 +2.80 152.40 1985 ---- ---- ---- ---- 156.90 +2.90 154.00 1990 ---- ---- ---- ---- 158.60 +2.90 155.70 1995 ---- ---- ---- ---- 160.30 +2.90 157.40 2000 ---- ---- ---- ---- 162.10 +3.00 159.10 2005 ---- ---- ---- ---- 163.90 +3.00 160.90 2010 ---- ---- ---- ---- 165.70 +3.00 162.70 2015 ---- ---- ---- ---- 167.60 +3.00 164.60 2020 ---- ---- ---- ---- 169.50 +3.00 166.50 2025 ---- ---- ---- ---- 171.40 +3.00 168.40 2030 ---- ---- ---- ---- 173.40 +3.10 170.30 2035 ---- ---- ---- ---- 175.40 +3.10 172.30 2040 ---- ---- ---- ---- 177.40 +3.10 174.30 2045 ---- ---- ---- ---- 179.50 +3.20 176.30 2050 ---- ---- ---- ---- 181.50 +3.20 178.30 2055 ---- ---- ---- ---- 183.60 +3.20 180.40 2060 ---- ---- ---- ---- 185.70 +3.20 182.50 2065 ---- ---- ---- ---- 187.90 +3.30 184.60 2070 ---- ---- ---- ---- 190.00 +3.30 186.70 2075 ---- ---- ---- ---- 192.20 +3.30 188.90 2080 ---- ---- ---- ---- 194.40 +3.40 191.00 2085 ---- ---- ---- ---- 196.60 +3.40 193.20 2090 ---- ---- ---- ---- 198.80 +3.40 195.40 2095 ---- ---- ---- ---- 201.00 +3.40 197.60 2100 ---- ---- ---- ---- 203.20 +3.40 199.80 2105 ---- ---- ---- ---- 205.50 +3.50 202.00 2110 ---- ---- ---- ---- 207.80 +3.60 204.20 2115 ---- ---- ---- ---- 210.00 +3.50 206.50 2120 ---- ---- ---- ---- 212.40 +3.60 208.80 2125 ---- ---- ---- ---- 214.70 +3.60 211.10 2130 ---- ---- ---- ---- 217.10 +3.60 213.50 2135 ---- ---- ---- ---- 219.50 +3.70 215.80 2140 ---- ---- ---- ---- 221.90 +3.60 218.30 2145 ---- ---- ---- ---- 224.40 +3.70 220.70 2150 ---- ---- ---- ---- 227.00 +3.80 223.20 2155 ---- ---- ---- ---- 229.50 +3.70 225.80 2160 ---- ---- ---- ---- 232.10 +3.70 228.40 2165 ---- ---- ---- ---- 234.80 +3.80 231.00 2170 ---- ---- ---- ---- 237.50 +3.90 233.60 2175 ---- ---- ---- ---- 240.20 +3.80 236.40 2180 ---- ---- ---- ---- 243.00 +3.90 239.10 2185 ---- ---- ---- ---- 245.80 +3.90 241.90 2190 ---- ---- ---- ---- 248.60 +3.90 244.70 2195 ---- ---- ---- ---- 251.50 +4.00 247.50 2200 ---- ---- ---- ---- 254.40 +4.00 250.40 2205 ---- ---- ---- ---- 257.40 +4.10 253.30 2210 ---- ---- ---- ---- 260.30 +4.00 256.30 2215 ---- ---- ---- ---- 263.30 +4.10 259.20 2220 ---- ---- ---- ---- 266.40 +4.20 262.20 2225 ---- ---- ---- ---- 269.40 +4.10 265.30 2230 ---- ---- ---- ---- 272.50 +4.20 268.30 2235 ---- ---- ---- ---- 275.60 +4.20 271.40 2240 ---- ---- ---- ---- 278.70 +4.20 274.50 2245 ---- ---- ---- ---- 281.90 +4.30 277.60 2250 ---- ---- ---- ---- 285.10 +4.30 280.80 2255 ---- ---- ---- ---- 288.30 +4.30 284.00 2260 ---- ---- ---- ---- 291.50 +4.30 287.20 2265 ---- ---- ---- ---- 294.80 +4.40 290.40 2270 ---- ---- ---- ---- 298.10 +4.40 293.70 2275 ---- ---- ---- ---- 301.40 +4.40 297.00 2280 ---- ---- ---- ---- 304.70 +4.40 300.30 2285 ---- ---- ---- ---- 308.10 +4.50 303.60 2290 ---- ---- ---- ---- 311.50 +4.50 307.00 2295 ---- ---- ---- ---- 314.90 +4.50 310.40 2300 ---- ---- ---- ---- 318.30 +4.50 313.80 2305 ---- ---- ---- ---- 321.70 +4.50 317.20 2310 ---- ---- ---- ---- 325.20 +4.60 320.60 2315 ---- ---- ---- ---- 328.70 +4.60 324.10 2320 ---- ---- ---- ---- 332.10 +4.60 327.50 2325 ---- ---- ---- ---- 335.70 +4.70 331.00 2330 ---- ---- ---- ---- 339.20 +4.70 334.50 2335 ---- ---- ---- ---- 342.70 +4.60 338.10 2340 ---- ---- ---- ---- 346.30 +4.70 341.60 2345 ---- ---- ---- ---- 349.90 +4.70 345.20 2350 ---- ---- ---- ---- 353.50 +4.80 348.70 2355 ---- ---- ---- ---- 357.10 +4.80 352.30 2360 ---- ---- ---- ---- 360.70 +4.80 355.90 2365 ---- ---- ---- ---- 364.40 +4.80 359.60 2370 ---- ---- ---- ---- 368.00 +4.80 363.20 2375 ---- ---- ---- ---- 371.70 +4.80 366.90 2380 ---- ---- ---- ---- 375.40 +4.90 370.50 2385 ---- ---- ---- ---- 379.10 +4.90 374.20 2390 ---- ---- ---- ---- 382.80 +4.90 377.90 2395 ---- ---- ---- ---- 386.50 +4.90 381.60 2400 ---- ---- ---- ---- 390.20 +4.90 385.30 2405 ---- ---- ---- ---- 394.00 +5.00 389.00 2410 ---- ---- ---- ---- 397.70 +5.00 392.70 2415 ---- ---- ---- ---- 401.50 +5.00 396.50 2420 ---- ---- ---- ---- 405.30 +5.10 400.20 2425 ---- ---- ---- ---- 409.00 +5.00 404.00 2430 ---- ---- ---- ---- 412.80 +5.10 407.70 2435 ---- ---- ---- ---- 416.60 +5.10 411.50 2440 ---- ---- ---- ---- 420.40 +5.10 415.30 2445 ---- ---- ---- ---- 424.30 +5.20 419.10 2450 ---- ---- ---- ---- 428.10 +5.20 422.90 2455 ---- ---- ---- ---- 431.90 +5.20 426.70 2460 ---- ---- ---- ---- 435.80 +5.20 430.60 2470 ---- ---- ---- ---- 443.50 +5.30 438.20 2475 ---- ---- ---- ---- 447.40 +5.30 442.10 2480 ---- ---- ---- ---- 451.30 +5.30 446.00 2490 ---- ---- ---- ---- 459.10 +5.40 453.70 2500 ---- ---- ---- ---- 466.90 +5.40 461.50 2510 ---- ---- ---- ---- 474.80 +5.40 469.40 2520 ---- ---- ---- ---- 482.70 +5.50 477.20 2525 ---- ---- ---- ---- 486.60 +5.40 481.20 2530 ---- ---- ---- ---- 490.60 +5.50 485.10 2540 ---- ---- ---- ---- 498.60 +5.50 493.10 2550 ---- ---- ---- ---- 506.60 +5.60 501.00 2575 ---- ---- ---- ---- 526.70 +5.60 521.10 2600 ---- ---- ---- ---- 547.10 +5.80 541.30 2625 ---- ---- ---- ---- 567.60 +5.80 561.80 2650 ---- ---- ---- ---- 588.30 +5.90 582.40 2675 ---- ---- ---- ---- 609.10 +5.90 603.20 2700 ---- ---- ---- ---- 630.20 +6.10 624.10 2725 ---- ---- ---- ---- 651.30 +6.10 645.20 2750 ---- ---- ---- ---- 672.70 +6.20 666.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 47.90 +.80 47.10 1400 ---- ---- ---- ---- 51.10 +.90 50.20 1425 ---- ---- ---- ---- 54.40 +.90 53.50 1450 ---- ---- ---- ---- 57.90 +1.00 56.90 1475 ---- ---- ---- ---- 61.50 +1.10 60.40 1500 ---- ---- ---- ---- 65.30 +1.20 64.10 1525 ---- ---- ---- ---- 69.20 +1.20 68.00 1550 ---- ---- ---- ---- 73.20 +1.20 72.00 1570 ---- ---- ---- ---- 76.60 +1.30 75.30 1575 ---- ---- ---- ---- 77.40 +1.30 76.10 1580 ---- ---- ---- ---- 78.30 +1.30 77.00 1590 ---- ---- ---- ---- 80.10 +1.40 78.70 1600 ---- ---- ---- ---- 81.80 +1.40 80.40 1610 ---- ---- ---- ---- 83.60 +1.40 82.20 1620 ---- ---- ---- ---- 85.50 +1.50 84.00 1625 ---- ---- ---- ---- 86.40 +1.50 84.90 1630 ---- ---- ---- ---- 87.30 +1.50 85.80 1640 ---- ---- ---- ---- 89.20 +1.50 87.70 1650 ---- ---- ---- ---- 91.10 +1.60 89.50 1660 ---- ---- ---- ---- 93.00 +1.60 91.40 1670 ---- ---- ---- ---- 94.90 +1.60 93.30 1675 ---- ---- ---- ---- 95.90 +1.60 94.30 1680 ---- ---- ---- ---- 96.90 +1.70 95.20 1685 ---- ---- ---- ---- 97.90 +1.70 96.20 1690 ---- ---- ---- ---- 98.80 +1.60 97.20 1695 ---- ---- ---- ---- 99.80 +1.70 98.10 1700 ---- ---- ---- ---- 100.80 +1.70 99.10 1705 ---- ---- ---- ---- 101.80 +1.70 100.10 1710 ---- ---- ---- ---- 102.80 +1.70 101.10 1715 ---- ---- ---- ---- 103.90 +1.80 102.10 1720 ---- ---- ---- ---- 104.90 +1.80 103.10 1725 ---- ---- ---- ---- 105.90 +1.80 104.10 1730 ---- ---- ---- ---- 106.90 +1.80 105.10 1735 ---- ---- ---- ---- 107.90 +1.80 106.10 1740 ---- ---- ---- ---- 108.90 +1.80 107.10 1745 ---- ---- ---- ---- 110.00 +1.90 108.10 1750 ---- ---- ---- ---- 111.00 +1.90 109.10 1755 ---- ---- ---- ---- 112.00 +1.90 110.10 1760 ---- ---- ---- ---- 113.10 +1.90 111.20 1765 ---- ---- ---- ---- 114.10 +1.90 112.20 1770 ---- ---- ---- ---- 115.10 +1.90 113.20 1775 ---- ---- ---- ---- 116.20 +2.00 114.20 1780 ---- ---- ---- ---- 117.20 +2.00 115.20 1785 ---- ---- ---- ---- 118.30 +2.00 116.30 1790 ---- ---- ---- ---- 119.30 +2.00 117.30 1795 ---- ---- ---- ---- 120.30 +2.00 118.30 1800 ---- ---- ---- ---- 121.40 +2.10 119.30 1805 ---- ---- ---- ---- 122.40 +2.00 120.40 1810 ---- ---- ---- ---- 123.50 +2.10 121.40 1815 ---- ---- ---- ---- 124.50 +2.10 122.40 1820 ---- ---- ---- ---- 125.60 +2.20 123.40 1825 ---- ---- ---- ---- 126.60 +2.10 124.50 1830 ---- ---- ---- ---- 127.70 +2.20 125.50 1835 ---- ---- ---- ---- 128.70 +2.20 126.50 1840 ---- ---- ---- ---- 129.70 +2.10 127.60 1845 ---- ---- ---- ---- 130.80 +2.20 128.60 1850 ---- ---- ---- ---- 131.90 +2.30 129.60 1855 ---- ---- ---- ---- 132.90 +2.20 130.70 1860 ---- ---- ---- ---- 134.00 +2.30 131.70 1865 ---- ---- ---- ---- 135.10 +2.30 132.80 1870 ---- ---- ---- ---- 136.10 +2.30 133.80 1875 ---- ---- ---- ---- 137.20 +2.30 134.90 1880 ---- ---- ---- ---- 138.30 +2.30 136.00 1885 ---- ---- ---- ---- 139.40 +2.30 137.10 1890 ---- ---- ---- ---- 140.60 +2.40 138.20 1895 ---- ---- ---- ---- 141.70 +2.40 139.30 1900 ---- ---- ---- ---- 142.80 +2.40 140.40 1905 ---- ---- ---- ---- 144.00 +2.50 141.50 1910 ---- ---- ---- ---- 145.20 +2.50 142.70 1915 ---- ---- ---- ---- 146.40 +2.50 143.90 1920 ---- ---- ---- ---- 147.60 +2.60 145.00 1925 ---- ---- ---- ---- 148.80 +2.60 146.20 1930 ---- ---- ---- ---- 150.00 +2.50 147.50 1935 ---- ---- ---- ---- 151.30 +2.60 148.70 1940 ---- ---- ---- ---- 152.60 +2.60 150.00 1945 ---- ---- ---- ---- 153.90 +2.60 151.30 1950 ---- ---- ---- ---- 155.20 +2.60 152.60 1955 ---- ---- ---- ---- 156.60 +2.70 153.90 1960 ---- ---- ---- ---- 157.90 +2.70 155.20 1965 ---- ---- ---- ---- 159.30 +2.70 156.60 1970 ---- ---- ---- ---- 160.80 +2.80 158.00 1975 ---- ---- ---- ---- 162.20 +2.70 159.50 1980 ---- ---- ---- ---- 163.70 +2.80 160.90 1985 ---- ---- ---- ---- 165.20 +2.80 162.40 1990 ---- ---- ---- ---- 166.80 +2.80 164.00 1995 ---- ---- ---- ---- 168.40 +2.90 165.50 2000 ---- ---- ---- ---- 170.00 +2.90 167.10 2005 ---- ---- ---- ---- 171.70 +2.90 168.80 2010 ---- ---- ---- ---- 173.30 +2.90 170.40 2015 ---- ---- ---- ---- 175.10 +3.00 172.10 2020 ---- ---- ---- ---- 176.80 +2.90 173.90 2025 ---- ---- ---- ---- 178.70 +3.00 175.70 2030 ---- ---- ---- ---- 180.50 +3.00 177.50 2035 ---- ---- ---- ---- 182.40 +3.10 179.30 2040 ---- ---- ---- ---- 184.30 +3.10 181.20 2045 ---- ---- ---- ---- 186.20 +3.10 183.10 2050 ---- ---- ---- ---- 188.20 +3.10 185.10 2055 ---- ---- ---- ---- 190.20 +3.10 187.10 2060 ---- ---- ---- ---- 192.30 +3.20 189.10 2065 ---- ---- ---- ---- 194.30 +3.20 191.10 2070 ---- ---- ---- ---- 196.40 +3.20 193.20 2075 ---- ---- ---- ---- 198.50 +3.20 195.30 2080 ---- ---- ---- ---- 200.70 +3.30 197.40 2085 ---- ---- ---- ---- 202.80 +3.30 199.50 2090 ---- ---- ---- ---- 205.00 +3.30 201.70 2095 ---- ---- ---- ---- 207.20 +3.40 203.80 2100 ---- ---- ---- ---- 209.40 +3.40 206.00 2105 ---- ---- ---- ---- 211.60 +3.40 208.20 2110 ---- ---- ---- ---- 213.80 +3.40 210.40 2115 ---- ---- ---- ---- 216.10 +3.50 212.60 2120 ---- ---- ---- ---- 218.30 +3.40 214.90 2125 ---- ---- ---- ---- 220.60 +3.50 217.10 2130 ---- ---- ---- ---- 222.90 +3.50 219.40 2135 ---- ---- ---- ---- 225.20 +3.60 221.60 2140 ---- ---- ---- ---- 227.50 +3.60 223.90 2145 ---- ---- ---- ---- 229.90 +3.70 226.20 2150 ---- ---- ---- ---- 232.20 +3.60 228.60 2155 ---- ---- ---- ---- 234.60 +3.60 231.00 2160 ---- ---- ---- ---- 237.10 +3.70 233.40 2165 ---- ---- ---- ---- 239.60 +3.80 235.80 2170 ---- ---- ---- ---- 242.10 +3.80 238.30 2175 ---- ---- ---- ---- 244.60 +3.70 240.90 2180 ---- ---- ---- ---- 247.30 +3.80 243.50 2185 ---- ---- ---- ---- 249.90 +3.80 246.10 2190 ---- ---- ---- ---- 252.60 +3.80 248.80 2195 ---- ---- ---- ---- 255.30 +3.80 251.50 2200 ---- ---- ---- ---- 258.10 +3.90 254.20 2205 ---- ---- ---- ---- 260.90 +3.90 257.00 2210 ---- ---- ---- ---- 263.80 +4.00 259.80 2215 ---- ---- ---- ---- 266.60 +3.90 262.70 2220 ---- ---- ---- ---- 269.60 +4.00 265.60 2225 ---- ---- ---- ---- 272.50 +4.00 268.50 2230 ---- ---- ---- ---- 275.50 +4.10 271.40 2235 ---- ---- ---- ---- 278.50 +4.10 274.40 2240 ---- ---- ---- ---- 281.50 +4.10 277.40 2245 ---- ---- ---- ---- 284.60 +4.10 280.50 2250 ---- ---- ---- ---- 287.70 +4.20 283.50 2255 ---- ---- ---- ---- 290.80 +4.20 286.60 2260 ---- ---- ---- ---- 294.00 +4.20 289.80 2265 ---- ---- ---- ---- 297.10 +4.20 292.90 2270 ---- ---- ---- ---- 300.30 +4.20 296.10 2275 ---- ---- ---- ---- 303.60 +4.30 299.30 2280 ---- ---- ---- ---- 306.80 +4.30 302.50 2285 ---- ---- ---- ---- 310.10 +4.30 305.80 2290 ---- ---- ---- ---- 313.40 +4.30 309.10 2295 ---- ---- ---- ---- 316.70 +4.30 312.40 2300 ---- ---- ---- ---- 320.10 +4.40 315.70 2305 ---- ---- ---- ---- 323.40 +4.40 319.00 2310 ---- ---- ---- ---- 326.80 +4.40 322.40 2315 ---- ---- ---- ---- 330.30 +4.50 325.80 2320 ---- ---- ---- ---- 333.70 +4.50 329.20 2325 ---- ---- ---- ---- 337.20 +4.50 332.70 2330 ---- ---- ---- ---- 340.60 +4.50 336.10 2335 ---- ---- ---- ---- 344.10 +4.50 339.60 2340 ---- ---- ---- ---- 347.70 +4.60 343.10 2345 ---- ---- ---- ---- 351.20 +4.60 346.60 2350 ---- ---- ---- ---- 354.70 +4.60 350.10 2355 ---- ---- ---- ---- 358.30 +4.60 353.70 2360 ---- ---- ---- ---- 361.90 +4.60 357.30 2365 ---- ---- ---- ---- 365.50 +4.70 360.80 2370 ---- ---- ---- ---- 369.10 +4.70 364.40 2375 ---- ---- ---- ---- 372.80 +4.70 368.10 2380 ---- ---- ---- ---- 376.40 +4.70 371.70 2385 ---- ---- ---- ---- 380.10 +4.80 375.30 2390 ---- ---- ---- ---- 383.80 +4.80 379.00 2395 ---- ---- ---- ---- 387.50 +4.80 382.70 2400 ---- ---- ---- ---- 391.20 +4.90 386.30 2405 ---- ---- ---- ---- 394.90 +4.90 390.00 2410 ---- ---- ---- ---- 398.60 +4.90 393.70 2415 ---- ---- ---- ---- 402.30 +4.80 397.50 2420 ---- ---- ---- ---- 406.10 +4.90 401.20 2425 ---- ---- ---- ---- 409.80 +4.90 404.90 2430 ---- ---- ---- ---- 413.60 +4.90 408.70 2435 ---- ---- ---- ---- 417.40 +5.00 412.40 2440 ---- ---- ---- ---- 421.20 +5.00 416.20 2445 ---- ---- ---- ---- 425.00 +5.00 420.00 2450 ---- ---- ---- ---- 428.80 +5.00 423.80 2455 ---- ---- ---- ---- 432.60 +5.00 427.60 2460 ---- ---- ---- ---- 436.40 +5.00 431.40 2465 ---- ---- ---- ---- 440.30 +5.10 435.20 2470 ---- ---- ---- ---- 444.10 +5.10 439.00 2475 ---- ---- ---- ---- 448.00 +5.10 442.90 2480 ---- ---- ---- ---- 451.80 +5.10 446.70 2490 ---- ---- ---- ---- 459.60 +5.20 454.40 2500 ---- ---- ---- ---- 467.40 +5.20 462.20 2510 ---- ---- ---- ---- 475.20 +5.20 470.00 2520 ---- ---- ---- ---- 483.10 +5.30 477.80 2525 ---- ---- ---- ---- 487.00 +5.30 481.70 2530 ---- ---- ---- ---- 491.00 +5.30 485.70 2540 ---- ---- ---- ---- 498.90 +5.30 493.60 2550 ---- ---- ---- ---- 506.90 +5.40 501.50 2560 ---- ---- ---- ---- 514.90 +5.40 509.50 2570 ---- ---- ---- ---- 522.90 +5.40 517.50 2575 ---- ---- ---- ---- 526.90 +5.40 521.50 2580 ---- ---- ---- ---- 531.00 +5.50 525.50 2600 ---- ---- ---- ---- 547.20 +5.60 541.60 2625 ---- ---- ---- ---- 567.60 +5.60 562.00 2650 ---- ---- ---- ---- 588.20 +5.70 582.50 2675 ---- ---- ---- ---- 609.00 +5.80 603.20 2700 ---- ---- ---- ---- 629.90 +5.90 624.00 2725 ---- ---- ---- ---- 651.00 +6.00 645.00 2750 ---- ---- ---- ---- 672.20 +6.00 666.20 2775 ---- ---- ---- ---- 693.60 +6.10 687.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 58.60 +1.00 57.60 1425 ---- ---- ---- ---- 62.10 +1.00 61.10 1450 ---- ---- ---- ---- 65.80 +1.00 64.80 1475 ---- ---- ---- ---- 69.70 +1.20 68.50 1500 ---- ---- ---- ---- 73.60 +1.20 72.40 1525 ---- ---- ---- ---- 77.70 +1.20 76.50 1550 ---- ---- ---- ---- 82.00 +1.30 80.70 1575 ---- ---- ---- ---- 86.40 +1.40 85.00 1580 ---- ---- ---- ---- 87.30 +1.40 85.90 1590 ---- ---- ---- ---- 89.10 +1.40 87.70 1600 ---- ---- ---- ---- 90.90 +1.40 89.50 1610 ---- ---- ---- ---- 92.80 +1.50 91.30 1620 ---- ---- ---- ---- 94.70 +1.50 93.20 1625 ---- ---- ---- ---- 95.60 +1.50 94.10 1630 ---- ---- ---- ---- 96.60 +1.50 95.10 1640 ---- ---- ---- ---- 98.50 +1.50 97.00 1650 ---- ---- ---- ---- 100.50 +1.60 98.90 1660 ---- ---- ---- ---- 102.50 +1.60 100.90 1670 ---- ---- ---- ---- 104.50 +1.70 102.80 1675 ---- ---- ---- ---- 105.50 +1.70 103.80 1680 ---- ---- ---- ---- 106.50 +1.70 104.80 1685 ---- ---- ---- ---- 107.50 +1.70 105.80 1690 ---- ---- ---- ---- 108.50 +1.70 106.80 1695 ---- ---- ---- ---- 109.60 +1.80 107.80 1700 ---- ---- ---- ---- 110.60 +1.80 108.80 1705 ---- ---- ---- ---- 111.60 +1.80 109.80 1710 ---- ---- ---- ---- 112.60 +1.70 110.90 1715 ---- ---- ---- ---- 113.70 +1.80 111.90 1720 ---- ---- ---- ---- 114.70 +1.80 112.90 1725 ---- ---- ---- ---- 115.80 +1.90 113.90 1730 ---- ---- ---- ---- 116.80 +1.80 115.00 1735 ---- ---- ---- ---- 117.90 +1.90 116.00 1740 ---- ---- ---- ---- 118.90 +1.90 117.00 1745 ---- ---- ---- ---- 120.00 +1.90 118.10 1750 ---- ---- ---- ---- 121.00 +1.90 119.10 1755 ---- ---- ---- ---- 122.10 +1.90 120.20 1760 ---- ---- ---- ---- 123.10 +1.90 121.20 1765 ---- ---- ---- ---- 124.20 +2.00 122.20 1770 ---- ---- ---- ---- 125.30 +2.00 123.30 1775 ---- ---- ---- ---- 126.30 +2.00 124.30 1780 ---- ---- ---- ---- 127.40 +2.00 125.40 1785 ---- ---- ---- ---- 128.50 +2.10 126.40 1790 ---- ---- ---- ---- 129.50 +2.00 127.50 1795 ---- ---- ---- ---- 130.60 +2.10 128.50 1800 ---- ---- ---- ---- 131.70 +2.10 129.60 1805 ---- ---- ---- ---- 132.70 +2.10 130.60 1810 ---- ---- ---- ---- 133.80 +2.10 131.70 1815 ---- ---- ---- ---- 134.90 +2.20 132.70 1820 ---- ---- ---- ---- 135.90 +2.10 133.80 1825 ---- ---- ---- ---- 137.00 +2.20 134.80 1830 ---- ---- ---- ---- 138.00 +2.10 135.90 1835 ---- ---- ---- ---- 139.10 +2.20 136.90 1840 ---- ---- ---- ---- 140.20 +2.30 137.90 1845 ---- ---- ---- ---- 141.20 +2.20 139.00 1850 ---- ---- ---- ---- 142.30 +2.30 140.00 1855 ---- ---- ---- ---- 143.40 +2.30 141.10 1860 ---- ---- ---- ---- 144.40 +2.30 142.10 1865 ---- ---- ---- ---- 145.50 +2.30 143.20 1870 ---- ---- ---- ---- 146.60 +2.30 144.30 1875 ---- ---- ---- ---- 147.70 +2.40 145.30 1880 ---- ---- ---- ---- 148.80 +2.40 146.40 1885 ---- ---- ---- ---- 149.90 +2.40 147.50 1890 ---- ---- ---- ---- 151.00 +2.40 148.60 1895 ---- ---- ---- ---- 152.10 +2.40 149.70 1900 ---- ---- ---- ---- 153.20 +2.40 150.80 1905 ---- ---- ---- ---- 154.40 +2.50 151.90 1910 ---- ---- ---- ---- 155.50 +2.50 153.00 1915 ---- ---- ---- ---- 156.70 +2.50 154.20 1920 ---- ---- ---- ---- 157.90 +2.50 155.40 1925 ---- ---- ---- ---- 159.10 +2.60 156.50 1930 ---- ---- ---- ---- 160.30 +2.60 157.70 1935 ---- ---- ---- ---- 161.50 +2.60 158.90 1940 ---- ---- ---- ---- 162.80 +2.60 160.20 1945 ---- ---- ---- ---- 164.00 +2.60 161.40 1950 ---- ---- ---- ---- 165.30 +2.60 162.70 1955 ---- ---- ---- ---- 166.70 +2.70 164.00 1960 ---- ---- ---- ---- 168.00 +2.70 165.30 1965 ---- ---- ---- ---- 169.40 +2.70 166.70 1970 ---- ---- ---- ---- 170.70 +2.70 168.00 1975 ---- ---- ---- ---- 172.20 +2.80 169.40 1980 ---- ---- ---- ---- 173.60 +2.80 170.80 1985 ---- ---- ---- ---- 175.10 +2.80 172.30 1990 ---- ---- ---- ---- 176.60 +2.80 173.80 1995 ---- ---- ---- ---- 178.10 +2.80 175.30 2000 ---- ---- ---- ---- 179.70 +2.90 176.80 2005 ---- ---- ---- ---- 181.30 +2.90 178.40 2010 ---- ---- ---- ---- 182.90 +2.90 180.00 2015 ---- ---- ---- ---- 184.60 +2.90 181.70 2020 ---- ---- ---- ---- 186.30 +3.00 183.30 2025 ---- ---- ---- ---- 188.10 +3.00 185.10 2030 ---- ---- ---- ---- 189.80 +3.00 186.80 2035 ---- ---- ---- ---- 191.70 +3.10 188.60 2040 ---- ---- ---- ---- 193.50 +3.00 190.50 2045 ---- ---- ---- ---- 195.40 +3.00 192.40 2050 ---- ---- ---- ---- 197.40 +3.10 194.30 2055 ---- ---- ---- ---- 199.30 +3.10 196.20 2060 ---- ---- ---- ---- 201.30 +3.10 198.20 2065 ---- ---- ---- ---- 203.40 +3.20 200.20 2070 ---- ---- ---- ---- 205.40 +3.20 202.20 2075 ---- ---- ---- ---- 207.50 +3.20 204.30 2080 ---- ---- ---- ---- 209.60 +3.20 206.40 2085 ---- ---- ---- ---- 211.80 +3.30 208.50 2090 ---- ---- ---- ---- 213.90 +3.30 210.60 2095 ---- ---- ---- ---- 216.10 +3.30 212.80 2100 ---- ---- ---- ---- 218.30 +3.40 214.90 2105 ---- ---- ---- ---- 220.50 +3.40 217.10 2110 ---- ---- ---- ---- 222.70 +3.40 219.30 2115 ---- ---- ---- ---- 225.00 +3.40 221.60 2120 ---- ---- ---- ---- 227.20 +3.40 223.80 2125 ---- ---- ---- ---- 229.50 +3.50 226.00 2130 ---- ---- ---- ---- 231.70 +3.40 228.30 2135 ---- ---- ---- ---- 234.00 +3.50 230.50 2140 ---- ---- ---- ---- 236.30 +3.50 232.80 2145 ---- ---- ---- ---- 238.60 +3.50 235.10 2150 ---- ---- ---- ---- 241.00 +3.60 237.40 2155 ---- ---- ---- ---- 243.30 +3.60 239.70 2160 ---- ---- ---- ---- 245.70 +3.60 242.10 2165 ---- ---- ---- ---- 248.20 +3.70 244.50 2170 ---- ---- ---- ---- 250.60 +3.70 246.90 2175 ---- ---- ---- ---- 253.10 +3.70 249.40 2180 ---- ---- ---- ---- 255.70 +3.80 251.90 2185 ---- ---- ---- ---- 258.20 +3.70 254.50 2190 ---- ---- ---- ---- 260.90 +3.80 257.10 2195 ---- ---- ---- ---- 263.50 +3.80 259.70 2200 ---- ---- ---- ---- 266.20 +3.80 262.40 2205 ---- ---- ---- ---- 269.00 +3.90 265.10 2210 ---- ---- ---- ---- 271.80 +3.90 267.90 2215 ---- ---- ---- ---- 274.60 +3.90 270.70 2220 ---- ---- ---- ---- 277.50 +3.90 273.60 2225 ---- ---- ---- ---- 280.40 +3.90 276.50 2230 ---- ---- ---- ---- 283.30 +3.90 279.40 2235 ---- ---- ---- ---- 286.30 +4.00 282.30 2240 ---- ---- ---- ---- 289.30 +4.00 285.30 2245 ---- ---- ---- ---- 292.30 +4.00 288.30 2250 ---- ---- ---- ---- 295.40 +4.10 291.30 2255 ---- ---- ---- ---- 298.50 +4.10 294.40 2260 ---- ---- ---- ---- 301.60 +4.10 297.50 2265 ---- ---- ---- ---- 304.80 +4.20 300.60 2270 ---- ---- ---- ---- 307.90 +4.10 303.80 2275 ---- ---- ---- ---- 311.10 +4.10 307.00 2280 ---- ---- ---- ---- 314.40 +4.20 310.20 2285 ---- ---- ---- ---- 317.60 +4.20 313.40 2290 ---- ---- ---- ---- 320.90 +4.30 316.60 2295 ---- ---- ---- ---- 324.20 +4.30 319.90 2300 ---- ---- ---- ---- 327.50 +4.30 323.20 2305 ---- ---- ---- ---- 330.90 +4.30 326.60 2310 ---- ---- ---- ---- 334.30 +4.40 329.90 2315 ---- ---- ---- ---- 337.70 +4.40 333.30 2320 ---- ---- ---- ---- 341.10 +4.40 336.70 2325 ---- ---- ---- ---- 344.50 +4.40 340.10 2330 ---- ---- ---- ---- 348.00 +4.40 343.60 2335 ---- ---- ---- ---- 351.50 +4.50 347.00 2340 ---- ---- ---- ---- 355.00 +4.50 350.50 2345 ---- ---- ---- ---- 358.50 +4.50 354.00 2350 ---- ---- ---- ---- 362.00 +4.50 357.50 2355 ---- ---- ---- ---- 365.60 +4.50 361.10 2360 ---- ---- ---- ---- 369.20 +4.60 364.60 2365 ---- ---- ---- ---- 372.80 +4.60 368.20 2370 ---- ---- ---- ---- 376.40 +4.60 371.80 2375 ---- ---- ---- ---- 380.00 +4.60 375.40 2380 ---- ---- ---- ---- 383.70 +4.70 379.00 2385 ---- ---- ---- ---- 387.30 +4.60 382.70 2390 ---- ---- ---- ---- 391.00 +4.70 386.30 2395 ---- ---- ---- ---- 394.70 +4.70 390.00 2400 ---- ---- ---- ---- 398.40 +4.70 393.70 2405 ---- ---- ---- ---- 402.10 +4.70 397.40 2410 ---- ---- ---- ---- 405.80 +4.70 401.10 2415 ---- ---- ---- ---- 409.60 +4.80 404.80 2420 ---- ---- ---- ---- 413.30 +4.80 408.50 2425 ---- ---- ---- ---- 417.10 +4.80 412.30 2430 ---- ---- ---- ---- 420.80 +4.80 416.00 2435 ---- ---- ---- ---- 424.60 +4.80 419.80 2440 ---- ---- ---- ---- 428.40 +4.90 423.50 2445 ---- ---- ---- ---- 432.20 +4.90 427.30 2450 ---- ---- ---- ---- 436.00 +4.90 431.10 2455 ---- ---- ---- ---- 439.80 +4.90 434.90 2460 ---- ---- ---- ---- 443.70 +5.00 438.70 2465 ---- ---- ---- ---- 447.50 +5.00 442.50 2470 ---- ---- ---- ---- 451.30 +5.00 446.30 2475 ---- ---- ---- ---- 455.20 +5.00 450.20 2480 ---- ---- ---- ---- 459.00 +5.00 454.00 2485 ---- ---- ---- ---- 462.90 +5.00 457.90 2490 ---- ---- ---- ---- 466.80 +5.10 461.70 2500 ---- ---- ---- ---- 474.60 +5.10 469.50 2510 ---- ---- ---- ---- 482.40 +5.10 477.30 2520 ---- ---- ---- ---- 490.30 +5.20 485.10 2525 ---- ---- ---- ---- 494.20 +5.20 489.00 2530 ---- ---- ---- ---- 498.10 +5.20 492.90 2540 ---- ---- ---- ---- 506.10 +5.30 500.80 2550 ---- ---- ---- ---- 514.00 +5.30 508.70 2560 ---- ---- ---- ---- 522.00 +5.30 516.70 2570 ---- ---- ---- ---- 530.00 +5.30 524.70 2575 ---- ---- ---- ---- 534.00 +5.30 528.70 2580 ---- ---- ---- ---- 538.10 +5.40 532.70 2590 ---- ---- ---- ---- 546.10 +5.40 540.70 2600 ---- ---- ---- ---- 554.20 +5.40 548.80 2625 ---- ---- ---- ---- 574.60 +5.50 569.10 2650 ---- ---- ---- ---- 595.20 +5.60 589.60 2675 ---- ---- ---- ---- 615.90 +5.70 610.20 2700 ---- ---- ---- ---- 636.80 +5.70 631.10 2725 ---- ---- ---- ---- 657.80 +5.80 652.00 2750 ---- ---- ---- ---- 679.00 +5.90 673.10 2775 ---- ---- ---- ---- 700.30 +5.90 694.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 105.70 +1.50 104.20 1650 ---- ---- ---- ---- 110.00 +1.60 108.40 1675 ---- ---- ---- ---- 114.40 +1.70 112.70 1700 ---- ---- ---- ---- 119.00 +1.80 117.20 1725 ---- ---- ---- ---- 123.60 +1.80 121.80 1750 ---- ---- ---- ---- 128.40 +2.00 126.40 1775 ---- ---- ---- ---- 133.20 +1.90 131.30 1800 ---- ---- ---- ---- 138.30 +2.10 136.20 1820 ---- ---- ---- ---- 142.40 +2.20 140.20 1825 ---- ---- ---- ---- 143.40 +2.20 141.20 1830 ---- ---- ---- ---- 144.40 +2.10 142.30 1840 ---- ---- ---- ---- 146.50 +2.20 144.30 1850 ---- ---- ---- ---- 148.70 +2.30 146.40 1860 ---- ---- ---- ---- 150.90 +2.30 148.60 1870 ---- ---- ---- ---- 153.10 +2.30 150.80 1875 ---- ---- ---- ---- 154.20 +2.30 151.90 1880 ---- ---- ---- ---- 155.30 +2.30 153.00 1890 ---- ---- ---- ---- 157.60 +2.40 155.20 1900 ---- ---- ---- ---- 159.90 +2.40 157.50 1910 ---- ---- ---- ---- 162.30 +2.40 159.90 1915 ---- ---- ---- ---- 163.60 +2.50 161.10 1920 ---- ---- ---- ---- 164.80 +2.50 162.30 1925 ---- ---- ---- ---- 166.00 +2.50 163.50 1930 ---- ---- ---- ---- 167.30 +2.50 164.80 1935 ---- ---- ---- ---- 168.60 +2.60 166.00 1940 ---- ---- ---- ---- 169.90 +2.60 167.30 1945 ---- ---- ---- ---- 171.20 +2.60 168.60 1950 ---- ---- ---- ---- 172.60 +2.70 169.90 1955 ---- ---- ---- ---- 173.90 +2.60 171.30 1960 ---- ---- ---- ---- 175.30 +2.70 172.60 1965 ---- ---- ---- ---- 176.70 +2.70 174.00 1970 ---- ---- ---- ---- 178.10 +2.70 175.40 1975 ---- ---- ---- ---- 179.60 +2.80 176.80 1980 ---- ---- ---- ---- 181.00 +2.70 178.30 1985 ---- ---- ---- ---- 182.50 +2.70 179.80 1990 ---- ---- ---- ---- 184.00 +2.80 181.20 1995 ---- ---- ---- ---- 185.60 +2.80 182.80 2000 ---- ---- ---- ---- 187.10 +2.80 184.30 2005 ---- ---- ---- ---- 188.70 +2.80 185.90 2010 ---- ---- ---- ---- 190.30 +2.80 187.50 2015 ---- ---- ---- ---- 192.00 +2.90 189.10 2020 ---- ---- ---- ---- 193.60 +2.90 190.70 2025 ---- ---- ---- ---- 195.30 +2.90 192.40 2030 ---- ---- ---- ---- 197.10 +3.00 194.10 2035 ---- ---- ---- ---- 198.80 +2.90 195.90 2040 ---- ---- ---- ---- 200.60 +3.00 197.60 2045 ---- ---- ---- ---- 202.40 +3.00 199.40 2050 ---- ---- ---- ---- 204.30 +3.00 201.30 2055 ---- ---- ---- ---- 206.20 +3.10 203.10 2060 ---- ---- ---- ---- 208.10 +3.10 205.00 2065 ---- ---- ---- ---- 210.10 +3.20 206.90 2070 ---- ---- ---- ---- 212.00 +3.10 208.90 2075 ---- ---- ---- ---- 214.00 +3.10 210.90 2080 ---- ---- ---- ---- 216.10 +3.20 212.90 2085 ---- ---- ---- ---- 218.10 +3.20 214.90 2090 ---- ---- ---- ---- 220.20 +3.20 217.00 2095 ---- ---- ---- ---- 222.30 +3.20 219.10 2100 ---- ---- ---- ---- 224.40 +3.20 221.20 2105 ---- ---- ---- ---- 226.60 +3.30 223.30 2110 ---- ---- ---- ---- 228.70 +3.30 225.40 2115 ---- ---- ---- ---- 230.90 +3.30 227.60 2120 ---- ---- ---- ---- 233.10 +3.30 229.80 2125 ---- ---- ---- ---- 235.30 +3.30 232.00 2130 ---- ---- ---- ---- 237.60 +3.40 234.20 2135 ---- ---- ---- ---- 239.80 +3.40 236.40 2140 ---- ---- ---- ---- 242.10 +3.50 238.60 2145 ---- ---- ---- ---- 244.30 +3.40 240.90 2150 ---- ---- ---- ---- 246.60 +3.50 243.10 2155 ---- ---- ---- ---- 248.90 +3.50 245.40 2160 ---- ---- ---- ---- 251.20 +3.50 247.70 2165 ---- ---- ---- ---- 253.60 +3.60 250.00 2170 ---- ---- ---- ---- 255.90 +3.60 252.30 2175 ---- ---- ---- ---- 258.30 +3.60 254.70 2180 ---- ---- ---- ---- 260.70 +3.60 257.10 2185 ---- ---- ---- ---- 263.20 +3.70 259.50 2190 ---- ---- ---- ---- 265.70 +3.70 262.00 2195 ---- ---- ---- ---- 268.20 +3.70 264.50 2200 ---- ---- ---- ---- 270.70 +3.70 267.00 2205 ---- ---- ---- ---- 273.40 +3.80 269.60 2210 ---- ---- ---- ---- 276.00 +3.80 272.20 2215 ---- ---- ---- ---- 278.70 +3.80 274.90 2220 ---- ---- ---- ---- 281.40 +3.80 277.60 2225 ---- ---- ---- ---- 284.20 +3.80 280.40 2230 ---- ---- ---- ---- 287.00 +3.80 283.20 2235 ---- ---- ---- ---- 289.90 +3.90 286.00 2240 ---- ---- ---- ---- 292.80 +3.90 288.90 2245 ---- ---- ---- ---- 295.70 +3.90 291.80 2250 ---- ---- ---- ---- 298.70 +4.00 294.70 2255 ---- ---- ---- ---- 301.70 +4.00 297.70 2260 ---- ---- ---- ---- 304.70 +4.00 300.70 2265 ---- ---- ---- ---- 307.80 +4.10 303.70 2270 ---- ---- ---- ---- 310.90 +4.10 306.80 2275 ---- ---- ---- ---- 314.00 +4.10 309.90 2280 ---- ---- ---- ---- 317.10 +4.10 313.00 2285 ---- ---- ---- ---- 320.30 +4.10 316.20 2290 ---- ---- ---- ---- 323.50 +4.10 319.40 2295 ---- ---- ---- ---- 326.70 +4.10 322.60 2300 ---- ---- ---- ---- 330.00 +4.20 325.80 2305 ---- ---- ---- ---- 333.30 +4.20 329.10 2310 ---- ---- ---- ---- 336.60 +4.30 332.30 2315 ---- ---- ---- ---- 339.90 +4.30 335.60 2320 ---- ---- ---- ---- 343.30 +4.30 339.00 2325 ---- ---- ---- ---- 346.60 +4.30 342.30 2330 ---- ---- ---- ---- 350.00 +4.30 345.70 2335 ---- ---- ---- ---- 353.50 +4.40 349.10 2340 ---- ---- ---- ---- 356.90 +4.30 352.60 2345 ---- ---- ---- ---- 360.40 +4.40 356.00 2350 ---- ---- ---- ---- 363.90 +4.40 359.50 2355 ---- ---- ---- ---- 367.40 +4.40 363.00 2360 ---- ---- ---- ---- 371.00 +4.50 366.50 2365 ---- ---- ---- ---- 374.50 +4.40 370.10 2370 ---- ---- ---- ---- 378.10 +4.50 373.60 2375 ---- ---- ---- ---- 381.70 +4.50 377.20 2380 ---- ---- ---- ---- 385.30 +4.50 380.80 2385 ---- ---- ---- ---- 389.00 +4.60 384.40 2390 ---- ---- ---- ---- 392.60 +4.50 388.10 2395 ---- ---- ---- ---- 396.30 +4.60 391.70 2400 ---- ---- ---- ---- 400.00 +4.60 395.40 2405 ---- ---- ---- ---- 403.70 +4.60 399.10 2410 ---- ---- ---- ---- 407.40 +4.60 402.80 2415 ---- ---- ---- ---- 411.20 +4.70 406.50 2420 ---- ---- ---- ---- 414.90 +4.60 410.30 2425 ---- ---- ---- ---- 418.70 +4.70 414.00 2430 ---- ---- ---- ---- 422.50 +4.70 417.80 2435 ---- ---- ---- ---- 426.30 +4.70 421.60 2440 ---- ---- ---- ---- 430.10 +4.70 425.40 2445 ---- ---- ---- ---- 434.00 +4.80 429.20 2450 ---- ---- ---- ---- 437.80 +4.80 433.00 2455 ---- ---- ---- ---- 441.70 +4.80 436.90 2460 ---- ---- ---- ---- 445.60 +4.90 440.70 2465 ---- ---- ---- ---- 449.40 +4.80 444.60 2470 ---- ---- ---- ---- 453.30 +4.80 448.50 2475 ---- ---- ---- ---- 457.20 +4.80 452.40 2480 ---- ---- ---- ---- 461.10 +4.80 456.30 2485 ---- ---- ---- ---- 465.10 +4.90 460.20 2490 ---- ---- ---- ---- 469.00 +4.90 464.10 2495 ---- ---- ---- ---- 472.90 +4.90 468.00 2500 ---- ---- ---- ---- 476.90 +5.00 471.90 2505 ---- ---- ---- ---- 480.90 +5.00 475.90 2510 ---- ---- ---- ---- 484.80 +5.00 479.80 2520 ---- ---- ---- ---- 492.80 +5.00 487.80 2525 ---- ---- ---- ---- 496.80 +5.10 491.70 2530 ---- ---- ---- ---- 500.80 +5.10 495.70 2540 ---- ---- ---- ---- 508.80 +5.10 503.70 2550 ---- ---- ---- ---- 516.90 +5.20 511.70 2560 ---- ---- ---- ---- 525.00 +5.20 519.80 2570 ---- ---- ---- ---- 533.10 +5.20 527.90 2575 ---- ---- ---- ---- 537.20 +5.30 531.90 2580 ---- ---- ---- ---- 541.20 +5.20 536.00 2590 ---- ---- ---- ---- 549.40 +5.20 544.20 2600 ---- ---- ---- ---- 557.60 +5.30 552.30 2610 ---- ---- ---- ---- 565.90 +5.30 560.60 2625 ---- ---- ---- ---- 578.30 +5.40 572.90 2650 ---- ---- ---- ---- 599.10 +5.40 593.70 2675 ---- ---- ---- ---- 620.10 +5.50 614.60 2700 ---- ---- ---- ---- 641.20 +5.50 635.70 2725 ---- ---- ---- ---- 662.50 +5.60 656.90 2750 ---- ---- ---- ---- 684.00 +5.70 678.30 2775 ---- ---- ---- ---- 705.60 +5.80 699.80 2800 ---- ---- ---- ---- 727.30 +5.80 721.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9456 16595 275124 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 318.00B 300.40A 300.40A 301.20 -11.50 312.70 1690 ---- 313.00B 295.40A 295.40A 296.20 -11.50 307.70 1695 ---- 308.00B 290.40A 290.40A 291.20 -11.50 302.70 1700 ---- 302.90B 285.40A 285.40A 286.20 -11.50 297.70 1705 ---- 297.70B 280.40A 280.40A 281.20 -11.50 292.70 1710 ---- 292.70B 275.40A 275.40A 276.20 -11.50 287.70 1715 ---- 287.70B 270.40A 270.40A 271.20 -11.50 282.70 1720 ---- 282.80B 265.40A 265.40A 266.20 -11.50 277.70 1725 ---- 280.00B 260.40A 260.40A 261.20 -11.50 272.70 1730 ---- 273.00B 255.40A 255.40A 256.20 -11.50 267.70 1735 ---- 268.10B 250.40A 250.40A 251.20 -11.50 262.70 1740 ---- 263.10B 245.50A 245.50A 246.20 -11.50 257.70 1745 ---- 258.00B 240.50A 240.50A 241.20 -11.50 252.70 1750 ---- 255.00B 235.40A 235.40A 236.20 -11.50 247.70 1755 ---- 248.10B 230.50A 230.50A 231.20 -11.50 242.70 1760 ---- 242.80B 225.50A 225.50A 226.20 -11.50 237.70 1765 ---- 238.10B 220.50A 220.50A 221.20 -11.50 232.70 1770 ---- 232.80B 215.50A 215.50A 216.20 -11.50 227.70 1775 ---- 230.10B 209.50A 209.50A 211.20 -11.50 222.70 1780 ---- 223.10B 205.50A 205.50A 206.20 -11.50 217.70 1785 ---- 218.10B 200.50A 200.50A 201.20 -11.50 212.70 1790 ---- 213.10B 195.50A 195.50A 196.20 -11.50 207.70 1795 ---- 207.80B 190.50A 190.50A 191.20 -11.50 202.70 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.50 197.70 1805 ---- 197.80B 180.50A 180.50A 181.20 -11.50 192.70 1810 ---- 192.90B 175.50A 175.50A 176.20 -11.50 187.70 1815 ---- 188.20B 170.50A 170.50A 171.20 -11.60 182.80 1820 ---- 183.20B 165.50A 165.50A 166.20 -11.60 177.80 1825 ---- 180.10B 159.60A 159.60A 161.20 -11.60 172.80 1830 ---- 173.10B 155.50A 155.50A 156.20 -11.60 167.80 1835 ---- 168.10B 150.50A 150.50A 151.20 -11.60 162.80 1840 ---- 162.90B 145.50A 145.50A 146.20 -11.60 157.80 1845 ---- 157.90B 140.50A 140.50A 141.20 -11.70 152.90 1850 ---- 155.10B 134.60A 134.60A 136.20 -11.70 147.90 1855 ---- 147.90B 130.50A 130.50A 131.20 -11.70 142.90 1860 ---- 143.00B 125.50A 125.50A 126.30 -11.60 137.90 1865 ---- 137.90B 121.10A 121.10A 121.30 -11.60 132.90 2 3 1870 ---- 132.90B 116.10A 116.10A 116.30 -11.70 128.00 2 73 1875 ---- 130.20B 109.70A 109.70A 111.30 -11.70 123.00 1880 ---- 122.90B 106.10A 106.10A 106.30 -11.70 118.00 1 9 1885 ---- 117.90B 100.50A 100.50A 101.30 -11.70 1 113.00 1890 ---- 113.20B 96.10A 96.10A 96.40 -11.70 108.10 1 11 1895 106.30 108.20B 90.50A 90.50A 91.40 -11.70 1 103.10 1900 102.00 105.30B 84.80A 84.80A 86.40 -11.80 1 98.20 31 1905 96.80 98.10B 81.20A 81.20A 81.50 -11.70 1 93.20 1 1910 ---- 93.10B 76.20A 76.20A 76.50 -11.80 88.30 27 1915 ---- 88.40B 71.30A 71.30A 71.60 -11.80 83.40 33 1920 ---- 83.60B 66.40A 66.40A 66.70 -11.90 78.60 5 1925 ---- 80.50B 60.20A 60.20A 61.80 -12.00 73.80 4 138 1930 58.20 73.80B 55.40A 59.90B 57.00 -12.00 11 69.00 41 1935 62.60 70.80B 50.70A 50.70A 52.30 -12.00 1 64.30 10 1940 58.30 66.00B 46.10A 60.10B 47.70 -12.00 1 59.70 10 9 1945 54.70 61.20B 41.70A 41.70A 43.20 -12.00 1 55.20 79 1950 50.00 56.60B 37.30A 41.40B 38.80 -12.00 4 50.80 1 81 1955 46.20 52.00B 33.20A 33.20A 34.60 -11.90 1 46.50 35 1960 43.10 47.60B 29.30A 29.30A 30.60 -11.70 1 42.30 17 1965 40.00 43.30B 25.60A 40.10B 26.80 -11.60 1 38.40 4 6 1970 ---- 39.20B 22.30A 22.30A 23.30 -11.30 34.60 2 67 1975 ---- 35.20B 19.30A 19.30A 20.20 -10.90 31.10 5 71 1980 ---- 31.50B 16.50A 16.50A 17.40 -10.40 1 27.80 17 1985 24.60 28.00B 14.00A 14.00A 14.90 -9.80 67 24.70 5 9 1990 21.90 24.80B 11.90A 12.60 12.60 -9.30 59 21.90 16 23 1995 17.90 21.80B 10.00A 16.80B 10.70 -8.60 6 19.30 2 32 2000 17.10 19.10B 8.30A 8.70A 8.90 -8.10 92 17.00 19 242 2005 11.00 16.70B 6.90A 8.10B 7.40 -7.50 7 14.90 6 4 2010 14.20 14.50B 5.70 6.00A 6.10 -6.90 65 13.00 11 229 2015 12.30 12.50B 4.40 5.50B 5.10 -6.30 19 11.40 25 297 2020 9.80 10.90 4.00A 6.50B 4.20 -5.70 37 9.90 32 80 2025 8.00 9.30 3.40 3.70B 3.50 -5.10 17 8.60 20 246 2030 7.00 8.00B 2.70 3.10B 2.90 -4.60 30 7.50 10 118 2035 5.80 6.90B 2.30 2.50B 2.50 -4.00 300 6.50 8 60 2040 5.00 6.00B 1.90 2.10A 2.10 -3.50 17 5.60 7 26 2045 4.60 5.20B 1.80A 5.10B 1.80 -3.10 8 4.90 9 62 2050 2.70 4.60B 1.50A 1.50A 1.50 -2.80 6 4.30 115 444 2055 1.40 4.00B 1.30 1.30 1.30 -2.40 13 3.70 3 42 2060 2.30 3.50B 1.10 1.10A 1.10 -2.20 11 3.30 15 82 2065 ---- 3.00B 1.00A 3.00B .90 -2.00 6 2.90 1 102 2070 2.00 2.60B .90A .90A .80 -1.70 5 2.50 4 23 2075 2.10 2.30B .70 .70 .70 -1.50 15 2.20 366 244 2080 1.50 1.50 .60A .60A .60 -1.40 5 2.00 1 32 2085 ---- ---- .60A .60A .50 -1.30 14 1.80 29 2090 .70 1.60B .40 .40 .50 -1.00 13 1.50 18 51 2095 1.30 1.40B .40 .40 .40 -1.00 50 1.40 24 2100 1.40 1.40 .30 .30 .40 -.80 97 1.20 268 496 2105 1.00 1.10 .30 .30 .30 -.80 48 1.10 12 2110 .70 .70 .30A .30A .30 -.70 5 1.00 3 2115 ---- ---- .30A .30A .30 -.60 10 .90 12 45 2120 ---- ---- .30A .30A .20 -.60 4 .80 112 126 2125 ---- ---- .30A .30A .20 -.60 50 .80 19 2130 .50 .50 .20 .20 .20 -.50 41 .70 1 2135 ---- ---- .20A .20A .20 -.40 .60 8 12 2140 ---- ---- .20A .20A .20 -.40 .60 3 2145 ---- ---- .20A .20A .20 -.30 .50 1 2150 .60 .60 .20A .20A .10 -.40 10 .50 47 481 2155 ---- ---- .20A .20A .10 -.30 .40 6 2160 .20 .20 .20 .20 .10 -.30 50 .40 20 119 2165 ---- ---- .20A .20A .10 -.30 .40 4 2170 ---- ---- .20A .20A .10 -.20 .30 5 5 2175 .20 .20 .20 .20 .10 -.20 70 .30 25 2180 ---- ---- .20A .20A .10 -.20 25 .30 61 2185 ---- ---- ---- ---- .10 -.10 .20 2190 ---- ---- ---- ---- .10 -.10 .20 131 2195 ---- ---- ---- ---- .10 -.10 .20 5 2200 .30 .30 .10A .10A .10 -.10 30 .20 128 2205 ---- ---- .10A .10A .10 -.10 .20 32 2210 ---- ---- .10A .10A .10 -.10 .20 4 2215 ---- ---- ---- ---- .10 UNCH .10 101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1328 1197 5085 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1088 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 288 288 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 200 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 93 1800 ---- ---- ---- ---- .10 UNCH .10 62 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 16 1815 ---- ---- ---- ---- .10 UNCH .10 14 42 1820 ---- ---- ---- ---- .10 -.10 .20 11 1825 ---- ---- ---- ---- .10 -.10 .20 5 1830 ---- ---- ---- ---- .10 -.10 .20 24 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 28 62 1845 ---- ---- ---- ---- .10 -.10 .20 11 1850 .20 .20 .20 .20 .10 -.20 4 .30 36 134 1855 ---- ---- .20A .20A .10 -.20 .30 23 1860 ---- ---- .20A .20A .10 -.20 .30 2 85 1865 ---- ---- .20A .20A .10 -.20 .30 2 17 1870 ---- ---- .20A .20A .10 -.20 .30 2 36 1875 .20 .20 .20 .20 .20 -.20 45 .40 30 63 1880 ---- ---- .20A .20A .20 -.20 27 .40 3 49 1885 .40 .40 .20A .20A .20 -.20 5 .40 15 1890 .20 .20 .20 .20 .20 -.20 51 .40 2 39 1895 ---- ---- .30A .30A .20 -.30 30 .50 6 16 1900 .50 .50 .30 .30A .30 -.20 40 .50 72 390 1905 .30 .30 .30 .30 .30 -.30 26 .60 167 1910 .50 .50 .30A .40 .40 -.30 9 .70 1 55 1915 .70 .70 .40A .40A .50 -.30 44 .80 3 35 1920 .90 .90 .40 .50B .50 -.40 22 .90 9 261 1925 .90 1.00 .60A .60A .70 -.40 19 1.10 22 101 1930 .80 .80 .60 .90B .90 -.50 35 1.40 26 38 1935 1.00 1.00 .80A .80A 1.10 -.60 23 1.70 4 114 1940 1.80 1.80 1.10 1.50B 1.50 -.60 30 2.10 16 99 1945 2.00 2.00 1.10 2.00B 2.00 -.50 20 2.50 10 111 1950 3.20 3.20 1.70A 2.50B 2.60 -.50 67 3.10 38 118 1955 2.40 4.00B 2.20A 3.10A 3.40 -.40 15 3.80 7 47 1960 5.00 5.10B 2.70 4.00A 4.40 -.30 152 4.70 14 236 1965 5.70 6.30B 3.60A 5.40 5.60 -.10 15 5.70 6 183 1970 5.60 7.80B 4.40A 6.80 7.20 +.30 39 6.90 36 43 1975 8.50 9.50B 5.50 8.10A 9.00 +.60 18 8.40 13 51 1980 10.20 11.80B 6.80A 11.30B 11.20 +1.10 93 10.10 16 1985 10.20 14.30B 8.30A 12.70A 13.70 +1.70 41 12.00 31 29 1990 12.70 17.10B 10.00A 11.40A 16.40 +2.20 48 14.20 1 13 1995 15.20 20.20B 12.10A 20.20B 19.50 +2.90 8 16.60 2 12 2000 16.50 23.60B 14.40A 21.20A 22.70 +3.40 28 19.30 9 56 2005 19.20 27.20B 16.90A 27.20B 26.20 +4.00 143 22.20 2 2010 ---- 31.00B 19.70A 31.00B 29.90 +4.60 25.30 3 2015 ---- 35.00B 22.80A 35.00B 33.80 +5.20 28.60 2 5 2020 ---- 39.30B 26.00A 39.30B 38.00 +5.80 32.20 1 2025 ---- 43.60B 29.50A 43.60B 42.30 +6.40 3 35.90 18 2030 ---- 48.10B 33.20A 48.10B 46.70 +7.00 3 39.70 2 2035 ---- 52.60B 37.00A 52.60B 51.20 +7.50 43.70 2040 46.50 57.30B 41.10A 57.30B 55.90 +8.00 1 47.90 2045 ---- 62.00B 45.20A 62.00B 60.50 +8.30 52.20 1 2050 ---- 66.80B 49.50A 66.80B 65.30 +8.80 56.50 1 2055 ---- 71.60B 53.90A 71.60B 70.00 +9.00 61.00 1 2060 ---- 76.40B 58.40A 76.40B 74.90 +9.40 65.50 2065 ---- 80.00B 62.90A 79.90B 79.70 +9.60 70.10 2070 ---- 84.80B 67.60A 84.80B 84.60 +9.80 74.80 2075 ---- 91.00B 72.20A 91.00B 89.50 +10.00 79.50 2080 ---- 95.30B 76.90A 95.20B 94.40 +10.20 84.20 2085 ---- 100.20B 81.70A 100.20B 99.30 +10.30 1 89.00 2090 ---- 105.10B 86.50A 105.10B 104.20 +10.40 93.80 2095 ---- 110.10B 91.30A 110.10B 109.20 +10.60 98.60 2100 ---- 115.80B 96.20A 115.80B 114.10 +10.70 103.40 1 2105 ---- 120.00B 102.80A 120.00B 119.10 +10.80 108.30 2110 ---- 125.00B 107.70A 125.00B 124.00 +10.80 113.20 2115 ---- 130.00B 112.70A 129.90B 129.00 +10.90 118.10 2120 ---- 134.90B 117.90A 134.90B 134.00 +11.00 123.00 2125 ---- 140.60B 120.70A 140.60B 139.00 +11.00 128.00 2130 ---- 144.80B 127.40A 144.50B 143.90 +11.00 132.90 2135 ---- 149.70B 132.50A 149.50B 148.90 +11.00 137.90 2140 ---- 154.70B 137.30A 154.40B 153.90 +11.10 142.80 2145 ---- 159.70B 142.30A 159.40B 158.90 +11.20 147.70 2150 ---- 165.60B 145.40A 165.60B 163.90 +11.20 152.70 2155 ---- 169.70B 152.20A 169.40B 168.80 +11.10 157.70 2160 ---- 174.70B 157.30A 174.40B 173.80 +11.20 162.60 2165 ---- 179.70B 162.50A 179.40B 178.80 +11.20 167.60 2170 ---- 184.70B 167.20A 184.40B 183.80 +11.30 172.50 2175 ---- 190.50B 170.20A 190.50B 188.80 +11.30 177.50 2180 ---- 194.70B 177.20A 194.40B 193.80 +11.30 182.50 2185 ---- 199.60B 182.50A 199.10B 198.80 +11.30 187.50 2190 ---- 204.60B 187.30A 204.10B 203.80 +11.40 192.40 2195 ---- 209.60B 192.30A 209.10B 208.80 +11.40 197.40 2200 ---- 215.50B 195.20A 215.50B 213.80 +11.40 202.40 2205 ---- 219.60B 202.20A 219.10B 218.80 +11.40 207.40 2210 ---- 224.60B 207.10A 224.10B 223.80 +11.40 212.40 2215 ---- 229.60B 212.10A 229.30B 228.80 +11.40 217.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1105 735 4702 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 243.00B 225.50A 225.50A 226.20 -11.50 237.70 1765 ---- 238.00B 220.50A 220.50A 221.20 -11.60 232.80 1770 ---- 233.10B 215.50A 215.50A 216.20 -11.60 227.80 1775 ---- 230.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 222.80B 205.50A 205.50A 206.20 -11.60 217.80 1785 ---- 217.70B 200.50A 200.50A 201.20 -11.60 212.80 1790 ---- 213.10B 195.50A 195.50A 196.20 -11.60 207.80 1795 ---- 208.20B 190.50A 190.50A 191.20 -11.60 202.80 1800 ---- 205.10B 184.60A 184.60A 186.20 -11.60 197.80 1805 ---- 197.90B 180.50A 180.50A 181.20 -11.70 192.90 1810 ---- 192.90B 175.50A 175.50A 176.30 -11.60 187.90 1815 ---- 187.90B 170.60A 170.60A 171.30 -11.60 182.90 1820 ---- 182.90B 165.60A 165.60A 166.30 -11.60 177.90 1825 ---- 180.10B 159.70A 159.70A 161.30 -11.70 173.00 1830 ---- 172.90B 155.60A 155.60A 156.30 -11.70 168.00 1835 ---- 167.90B 150.60A 150.60A 151.30 -11.80 163.10 1840 ---- 163.20B 145.60A 145.60A 146.40 -11.70 158.10 1845 ---- 158.30B 140.60A 140.60A 141.40 -11.70 153.10 1850 ---- 155.20B 134.80A 134.80A 136.40 -11.80 148.20 1855 ---- 148.00B 130.60A 130.60A 131.40 -11.80 143.20 1860 ---- 143.50B 125.70A 125.70A 126.50 -11.80 138.30 1865 ---- 138.20B 120.80A 120.80A 121.50 -11.90 133.40 1870 ---- 133.50B 115.80A 115.80A 116.60 -11.80 128.40 1875 ---- 130.40B 110.10A 110.10A 111.70 -11.80 123.50 1880 ---- 123.70B 106.00A 106.00A 106.80 -11.90 118.70 1885 ---- 118.50B 101.20A 101.20A 101.90 -11.90 113.80 1890 ---- 113.60B 96.30A 96.30A 97.10 -11.90 109.00 1895 100.10 109.10B 90.80A 106.50B 92.30 -11.90 1 104.20 1900 ---- 106.00B 86.00A 86.00A 87.50 -12.00 99.50 1905 ---- 101.20B 81.30A 81.30A 82.80 -12.00 94.80 1910 ---- 96.40B 76.70A 76.70A 78.10 -12.00 90.10 1915 ---- 91.70B 72.20A 72.20A 73.60 -12.00 85.60 1920 ---- 87.00B 67.80A 67.80A 69.10 -12.00 81.10 31 1925 ---- 82.40B 63.40A 63.40A 64.70 -12.00 76.70 1930 ---- 77.90B 59.20A 59.20A 60.40 -11.90 72.30 2 2 1935 ---- 73.50B 55.20A 55.20A 56.30 -11.80 2 68.10 1940 ---- 69.20B 51.20A 51.20A 52.30 -11.70 1 64.00 1945 ---- 64.90B 47.40A 47.40A 48.50 -11.50 60.00 1950 ---- 60.90B 43.80A 43.80A 44.80 -11.30 56.10 2 4 1955 ---- 56.90B 40.40A 40.40A 41.30 -11.10 52.40 5 1960 ---- 53.10B 37.20A 37.20A 38.00 -10.80 1 48.80 1965 45.90 49.40B 34.10A 37.50B 34.90 -10.50 3 45.40 1 3 1970 38.50 45.90B 31.20A 39.10B 32.00 -10.10 2 42.10 2 6 1975 34.10 42.50B 28.60A 34.70B 29.20 -9.80 1 39.00 4 1980 ---- 39.40B 26.10A 26.10A 26.70 -9.30 36.00 152 1985 ---- 36.40B 23.70A 23.70A 24.30 -9.00 33.30 63 1990 22.60 33.50B 21.40A 22.60 22.10 -8.60 1 30.70 2 5 1995 ---- 30.90B 19.40A 19.40A 20.10 -8.10 20 28.20 9 2000 18.70 28.30B 17.60A 18.30A 18.20 -7.70 5 25.90 9 109 2005 23.00 26.00B 15.90A 26.00B 16.40 -7.40 2 23.80 2 4 2010 ---- 23.80B 14.40A 14.40A 14.90 -6.80 21.70 60 400 2015 17.30 21.80B 13.00A 17.50B 13.40 -6.50 2 19.90 33 2020 17.30 19.90B 11.70A 12.20A 12.10 -6.10 33 18.20 11 503 2025 ---- 18.10B 10.60A 18.10B 10.90 -5.70 2 16.60 22 47 2030 12.30 16.50B 9.50A 9.50A 9.80 -5.30 4 15.10 4 65 2035 11.20 15.00B 8.60A 12.30B 8.80 -5.00 3 13.80 8 2040 8.50 13.70B 7.70A 8.00A 7.90 -4.60 7 12.50 1 2045 10.00 12.40B 7.00 7.60B 7.10 -4.30 16 11.40 1 28 2050 11.00 11.30B 6.30A 6.50A 6.40 -4.00 70 10.40 44 379 2055 ---- 10.30B 5.70A 10.30B 5.80 -3.70 9.50 34 2060 ---- 9.40B 5.10A 9.40B 5.20 -3.40 2 8.60 1 1 2065 4.70 8.60B 4.70 4.80 4.70 -3.20 2 7.90 65 65 2070 ---- 7.80B 4.20A 7.80B 4.20 -3.00 7.20 5 6 2075 ---- 7.20B 3.90A 7.20B 3.80 -2.80 6.60 2080 4.60 6.50B 3.50A 5.00B 3.40 -2.60 3 6.00 29 37 2085 ---- 6.00B 3.20A 6.00B 3.10 -2.40 5.50 7 7 2090 ---- 5.50B 2.90A 5.50B 2.80 -2.20 5.00 11 17 2095 ---- 5.00B 2.70A 5.00B 2.60 -2.00 4.60 10 2100 ---- 4.60B 2.50A 4.60B 2.40 -1.80 4.20 4 144 2105 ---- 4.20B 2.30A 4.20B 2.20 -1.70 3.90 2110 ---- 3.90B 2.10A 3.90B 2.00 -1.60 3.60 50 50 2115 ---- 3.50B 1.90A 3.50B 1.90 -1.40 3.30 18 2120 ---- 3.30B 1.80A 3.30B 1.70 -1.30 3.00 16 19 2125 ---- 3.00B 1.60A 3.00B 1.60 -1.20 1 2.80 2130 1.50 2.80B 1.50 1.50 1.50 -1.10 2 2.60 2135 ---- 2.50B 1.40A 2.50B 1.40 -1.00 1 2.40 6 2140 ---- 2.30B 1.30A 2.30B 1.30 -.90 2.20 2145 ---- 2.20B 1.30A 2.20B 1.20 -.80 2.00 8 2150 ---- 2.00B 1.20A 2.00B 1.10 -.80 1.90 1 9 2155 ---- 1.90B 1.10A 1.90B 1.00 -.80 1.80 1 2160 ---- ---- 1.00A 1.00A .90 -.80 1.70 6 2165 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2170 ---- 1.50B .90A 1.50B .80 -.60 1.40 1 2175 ---- ---- .90A .90A .80 -.60 1.40 2180 ---- ---- .80A .80A .70 -.60 1.30 4 2185 ---- ---- .80A .80A .70 -.50 1.20 1 2 2190 ---- ---- .70A .70A .60 -.50 1.10 1 6 2195 ---- ---- .70A .70A .60 -.50 1.10 4 2200 ---- ---- .70A .70A .50 -.50 1.00 3 68 2205 ---- ---- .60A .60A .50 -.40 .90 2210 ---- ---- .60A .60A .50 -.40 .90 1 2215 ---- ---- .60A .60A .50 -.30 .80 2 2250 ---- ---- .40A .40A .30 -.30 .60 10 55 2300 ---- ---- .30A .30A .20 -.20 1 .40 1 43 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 367 2485 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .10 -.10 .20 7 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- .20A .20A .10 -.20 .30 1775 ---- ---- .20A .20A .10 -.20 .30 10 1780 ---- ---- .20A .20A .10 -.20 .30 2 1785 ---- ---- .20A .20A .10 -.20 .30 23 1790 ---- ---- .20A .20A .10 -.20 .30 10 1795 ---- ---- .20A .20A .10 -.20 .30 10 1800 ---- ---- .20A .20A .20 -.10 1 .30 10 21 1805 ---- ---- .20A .20A .20 -.10 .30 1810 ---- ---- .20A .20A .20 -.20 .40 10 10 1815 ---- ---- .20A .20A .20 -.20 .40 1820 ---- ---- .30A .30A .20 -.20 1 .40 3 1825 ---- ---- .30A .30A .20 -.30 .50 13 1830 ---- ---- .30A .30A .20 -.30 .50 1835 ---- ---- .30A .30A .30 -.20 12 .50 1 2 1840 ---- ---- .40A .40A .30 -.30 .60 1 1845 ---- ---- .40A .40A .30 -.30 .60 1850 ---- ---- .40A .40A .30 -.40 .70 1 120 1855 ---- ---- .40A .40A .40 -.30 .70 15 1860 ---- ---- .50A .50A .40 -.40 .80 1 1865 .60 .60 .50A .60 .50 -.30 2 .80 4 1870 ---- ---- .60A .60A .50 -.40 .90 301 1875 ---- ---- .60A .60A .60 -.40 1 1.00 354 1880 ---- ---- .70A .70A .70 -.40 1 1.10 61 1885 ---- ---- .80A .80A .80 -.50 1.30 4 1890 ---- ---- .90A .90A 1.00 -.40 1.40 2 1895 ---- ---- 1.00A 1.00A 1.20 -.40 1 1.60 14 1900 1.70 1.70 1.20A 1.20A 1.40 -.50 50 1.90 401 552 1905 2.00 2.00 1.30A 2.00 1.70 -.50 220 2.20 4 14 1910 ---- ---- 1.60A 1.60A 2.00 -.60 2.60 9 1915 2.20 2.20 1.90A 2.70B 2.50 -.50 51 3.00 150 167 1920 2.70 2.70 2.30A 3.20B 3.00 -.50 51 3.50 4 8 1925 3.20 3.20 2.70A 2.70A 3.60 -.50 208 4.10 3 521 1930 3.80 4.90B 3.20A 4.70B 4.30 -.50 80 4.80 12 13 1935 4.30 5.70B 3.80A 5.60B 5.20 -.30 3 5.50 1 12 1940 5.80 7.00 4.50A 6.20A 6.20 -.20 83 6.40 46 274 1945 6.20 7.90B 5.30A 5.50A 7.30 -.10 27 7.40 3 1950 9.00 9.30 6.20A 6.20A 8.70 +.20 74 8.50 202 301 1955 ---- 10.80B 7.20A 10.80B 10.20 +.40 9.80 22 1960 ---- 12.50B 8.40A 12.50B 11.90 +.70 41 11.20 1 101 1965 13.40 14.50B 9.80A 13.90B 13.70 +1.00 11 12.70 6 22 1970 12.70 16.60B 11.30A 16.60B 15.80 +1.40 33 14.40 2 19 1975 15.30 18.90B 12.90A 15.00A 18.10 +1.80 6 16.30 5 10 1980 17.30 21.30B 14.70A 21.30B 20.50 +2.10 36 18.40 2 189 1985 ---- 24.00B 16.70A 24.00B 23.10 +2.50 20.60 1 1990 ---- 26.70B 18.90A 26.70B 25.90 +2.90 1 23.00 22 21 1995 ---- 29.70B 21.20A 29.70B 28.80 +3.30 20 25.50 1 1 2000 30.40 32.90B 23.60A 32.10B 32.00 +3.80 4 28.20 3 9 2005 ---- 36.20B 26.30A 36.20B 35.20 +4.20 31.00 1 2010 ---- 39.60B 29.20A 39.60B 38.60 +4.60 34.00 3 2015 36.30 43.20B 32.10A 35.90A 42.20 +5.00 2 37.20 2 2020 ---- 46.90B 35.20A 46.90B 45.80 +5.40 40.40 6 2025 ---- 50.70B 38.40A 50.70B 49.60 +5.80 43.80 2030 ---- 54.70B 41.80A 54.70B 53.50 +6.10 47.40 2035 ---- 58.70B 45.30A 58.70B 57.50 +6.50 2 51.00 2 2040 ---- 62.90B 48.90A 62.90B 61.60 +6.80 54.80 2045 ---- 67.10B 52.70A 67.10B 65.80 +7.20 58.60 2050 ---- 71.40B 56.50A 71.40B 70.10 +7.50 62.60 2055 ---- 75.80B 60.50A 75.80B 74.50 +7.80 66.70 1 2060 ---- 80.30B 64.50A 80.30B 78.90 +8.10 70.80 2065 ---- 84.80B 68.70A 84.80B 83.40 +8.30 75.10 2070 ---- 89.40B 72.90A 89.40B 87.90 +8.50 79.40 2075 ---- 94.00B 77.20A 94.00B 92.50 +8.80 83.70 2080 ---- 98.60B 81.50A 98.60B 97.10 +8.90 88.20 2085 ---- 103.30B 85.90A 103.30B 101.80 +9.20 92.60 2090 ---- 108.00B 90.40A 108.00B 106.50 +9.30 97.20 2095 ---- 112.80B 94.90A 112.80B 111.20 +9.50 101.70 2100 ---- 117.60B 99.50A 117.60B 116.00 +9.60 106.40 2105 ---- 122.40B 104.10A 122.40B 120.80 +9.80 111.00 2110 ---- 127.20B 108.80A 127.20B 125.60 +9.90 115.70 2115 ---- 132.00B 113.40A 132.00B 130.50 +10.10 120.40 2120 ---- 136.90B 118.10A 136.90B 135.30 +10.20 125.10 2125 ---- 141.80B 122.90A 141.80B 140.20 +10.30 129.90 2130 ---- 145.90B 127.60A 145.90B 145.10 +10.40 134.70 2135 ---- 150.80B 132.40A 150.80B 150.00 +10.50 139.50 2140 ---- 155.70B 137.20A 155.70B 154.90 +10.60 144.30 2145 ---- 160.70B 142.00A 160.60B 159.80 +10.70 149.10 2150 ---- 166.30B 146.90A 166.30B 164.70 +10.70 154.00 2155 ---- 170.50B 151.70A 170.50B 169.60 +10.70 158.90 2160 ---- 175.40B 158.40A 175.40B 174.50 +10.80 163.70 2165 ---- 180.40B 163.70A 180.40B 179.50 +10.90 168.60 2170 ---- 185.30B 168.20A 185.30B 184.40 +10.90 173.50 2175 ---- 191.00B 171.30A 191.00B 189.30 +10.90 178.40 2180 ---- 195.20B 178.00A 195.20B 194.30 +11.00 183.30 2185 ---- 200.20B 182.90A 200.20B 199.30 +11.00 188.30 2190 ---- 205.10B 187.90A 205.10B 204.20 +11.00 193.20 2195 ---- 210.10B 192.90A 210.10B 209.20 +11.10 198.10 2200 ---- 215.80B 195.90A 215.80B 214.10 +11.00 203.10 2205 ---- 220.00B 202.70A 220.00B 219.10 +11.10 208.00 2210 ---- 225.00B 207.70A 225.00B 224.10 +11.20 212.90 2215 ---- 230.00B 212.50A 230.00B 229.00 +11.10 217.90 2250 ---- 265.60B 245.40A 265.60B 263.90 +11.30 252.60 2300 ---- 315.50B 295.20A 315.50B 313.80 +11.40 302.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1022 887 3272 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 233.00B 215.60A 215.60A 216.20 -11.60 227.80 1775 ---- 230.00B 209.60A 209.60A 211.20 -11.60 222.80 1780 ---- 223.10B 205.60A 205.60A 206.20 -11.60 217.80 1785 ---- 218.10B 200.60A 200.60A 201.20 -11.60 212.80 1790 ---- 212.90B 195.60A 195.60A 196.20 -11.70 207.90 1795 ---- 208.00B 190.60A 190.60A 191.20 -11.70 202.90 1800 ---- 205.10B 184.70A 184.70A 186.30 -11.60 197.90 1805 ---- 197.90B 180.70A 180.70A 181.30 -11.60 192.90 1810 ---- 192.90B 175.70A 175.70A 176.30 -11.70 188.00 1815 ---- 188.20B 170.60A 170.60A 171.30 -11.70 183.00 1820 ---- 182.90B 165.60A 165.60A 166.30 -11.80 178.10 1825 ---- 180.20B 159.80A 159.80A 161.40 -11.70 173.10 1830 ---- 173.10B 155.70A 155.70A 156.40 -11.80 168.20 1835 ---- 168.10B 150.80A 150.80A 151.40 -11.80 163.20 1840 ---- 163.40B 145.80A 145.80A 146.50 -11.80 158.30 1845 ---- 158.20B 140.90A 140.90A 141.60 -11.80 153.40 1850 ---- 155.40B 135.20A 135.20A 136.60 -11.90 148.50 1855 ---- 148.70B 131.10A 131.10A 131.70 -11.90 143.60 1860 ---- 143.70B 126.20A 126.20A 126.80 -11.90 138.70 1865 ---- 138.60B 121.30A 121.30A 122.00 -11.90 133.90 1870 ---- 133.60B 116.50A 116.50A 117.10 -12.00 129.10 1875 ---- 130.90B 111.00A 111.00A 112.30 -12.00 124.30 1880 ---- 123.90B 107.00A 107.00A 107.60 -12.00 119.60 1885 ---- 119.40B 102.30A 102.30A 102.90 -11.90 114.80 1890 ---- 114.70B 97.60A 97.60A 98.20 -12.00 110.20 1895 ---- 109.60B 93.60A 93.60A 93.60 -12.00 105.60 1900 ---- 106.90B 87.70A 87.70A 89.00 -12.00 101.00 1905 ---- 100.30B 83.30A 83.30A 84.50 -12.00 96.50 1910 ---- 95.80B 78.90A 78.90A 80.10 -12.00 92.10 1915 ---- 93.20B 74.60A 74.60A 75.80 -11.90 87.70 1920 ---- 88.70B 70.50A 70.50A 71.60 -11.80 83.40 1925 ---- 84.40B 66.40A 66.40A 67.50 -11.70 79.20 1930 ---- 80.10B 62.50A 62.50A 63.50 -11.60 75.10 4 3 1935 ---- 75.90B 58.70A 58.70A 59.70 -11.50 71.20 1940 ---- 71.80B 55.00A 55.00A 56.00 -11.30 43 67.30 50 50 1945 ---- 67.90B 51.50A 51.50A 52.50 -11.10 63.60 1950 ---- 64.10B 48.10A 48.10A 49.10 -10.80 59.90 3 1955 ---- 60.40B 44.90A 44.90A 45.80 -10.60 56.40 6 1960 ---- 56.80B 41.90A 41.90A 42.70 -10.40 53.10 4 1965 ---- 53.30B 39.00A 39.00A 39.80 -10.10 49.90 1 1970 ---- 50.10B 36.20A 36.20A 37.00 -9.80 46.80 1 1975 ---- 46.90B 33.60A 33.60A 34.40 -9.50 43.90 6 1980 ---- 43.90B 31.10A 31.10A 31.90 -9.20 41.10 1 1985 30.20 41.10B 28.80A 30.20 29.50 -8.90 5 38.40 4 1990 ---- 38.30B 26.60A 26.60A 27.30 -8.60 35.90 8 7 1995 ---- 35.80B 24.50A 24.50A 25.20 -8.30 101 33.50 1 2000 28.40 33.30B 22.60A 29.10B 23.30 -7.90 2 31.20 1 2 2005 25.90 31.00B 20.90A 27.10B 21.40 -7.70 6 29.10 10 10 2010 ---- 28.90B 19.20A 19.20A 19.70 -7.30 1 27.00 2015 ---- 26.80B 17.70A 17.70A 18.20 -6.90 25.10 2020 17.50 24.80B 16.30A 16.90A 16.70 -6.60 21 23.30 3 7 2025 ---- 23.00B 15.00A 15.00A 15.30 -6.40 1 21.70 2030 ---- 21.30B 13.70A 13.70A 14.10 -6.00 20.10 2035 ---- 19.70B 12.60A 12.60A 12.90 -5.70 18.60 2040 ---- 18.20B 11.60A 11.60A 11.90 -5.30 17.20 7 6 2045 11.00 16.90B 10.60A 11.00 10.90 -5.00 4 15.90 2 2 2050 10.00 15.60B 9.80A 9.80A 10.00 -4.70 1 14.70 8 6 2055 ---- 14.40B 9.00A 9.00A 9.20 -4.40 13.60 3 2060 11.60 13.30B 8.30A 8.30A 8.40 -4.20 62 12.60 1 3 2065 ---- 12.30B 7.60A 12.30B 7.80 -3.80 11.60 1 2070 9.10 11.40B 7.00A 7.00A 7.10 -3.60 6 10.70 2075 ---- 10.50B 6.40A 10.50B 6.50 -3.40 9.90 1 2080 ---- 9.80B 6.00A 9.80B 6.00 -3.20 100 9.20 2085 ---- 9.10B 5.50A 9.10B 5.50 -3.00 8.50 2090 ---- 8.40B 5.10A 8.40B 5.10 -2.80 7.90 14 14 2095 ---- 7.80B 4.70A 7.80B 4.70 -2.60 7.30 2100 ---- 7.20B 4.40A 7.20B 4.30 -2.50 6.80 1 2 2105 ---- 6.70B 4.10A 6.70B 4.00 -2.30 6.30 2110 ---- 6.30B 3.80A 6.30B 3.70 -2.20 5.90 2115 ---- 5.80B 3.50A 5.80B 3.40 -2.10 5.50 2120 ---- 5.40B 3.30A 5.40B 3.20 -1.90 5.10 2125 4.80 5.10B 3.00A 3.00A 3.00 -1.70 16 4.70 2130 4.00 4.70B 2.90A 4.40B 2.80 -1.60 90 4.40 2135 ---- 4.40B 2.70A 4.40B 2.60 -1.50 4.10 2140 ---- 4.10B 2.50A 4.10B 2.40 -1.50 3.90 2145 ---- 3.80B 2.30A 3.80B 2.30 -1.30 3.60 2150 ---- 3.60B 2.20A 3.60B 2.10 -1.30 3.40 2155 ---- 3.30B 2.10A 3.30B 2.00 -1.10 3.10 2160 ---- 3.10B 1.90A 3.10B 1.90 -1.00 2.90 2165 ---- 2.90B 1.80A 2.90B 1.80 -.90 2.70 2170 ---- 2.70B 1.70A 2.70B 1.70 -.90 2.60 2175 ---- 2.60B 1.60A 2.60B 1.60 -.80 2.40 2180 ---- 2.40B 1.60A 2.40B 1.50 -.80 2.30 2185 ---- 2.20B 1.50A 2.20B 1.40 -.70 2.10 2190 ---- 2.10B 1.40A 2.10B 1.30 -.70 2.00 2195 ---- 2.00B 1.30A 2.00B 1.20 -.70 1.90 2200 ---- 1.90B 1.30A 1.90B 1.20 -.60 1.80 2 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 459 115 145 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- .30A .30A .20 -.20 .40 1785 ---- ---- .30A .30A .20 -.20 .40 1790 ---- ---- .30A .30A .20 -.20 .40 1795 ---- ---- .30A .30A .20 -.30 .50 1800 ---- ---- .30A .30A .30 -.20 .50 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- .40A .40A .30 -.30 .60 1815 ---- ---- .40A .40A .30 -.30 .60 1820 ---- ---- .40A .40A .40 -.20 .60 1825 ---- ---- .50A .50A .40 -.30 .70 5 1830 ---- ---- .50A .50A .40 -.40 .80 1835 ---- ---- .50A .50A .50 -.30 .80 1840 ---- ---- .60A .60A .50 -.40 .90 1845 ---- ---- .60A .60A .60 -.40 1.00 1850 ---- ---- .70A .70A .70 -.40 1.10 1 1855 ---- ---- .70A .70A .70 -.50 1.20 33 1860 ---- ---- .80A .80A .90 -.40 1.30 32 1865 ---- ---- .90A .90A 1.00 -.50 1.50 32 1870 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 7 1875 ---- ---- 1.20A 1.20A 1.40 -.40 1.80 1880 ---- ---- 1.30A 1.30A 1.60 -.50 1 2.10 1 1 1885 2.10 2.10 1.50A 1.50A 1.90 -.50 2 2.40 6 1890 ---- ---- 1.80A 1.80A 2.20 -.50 1 2.70 1895 ---- ---- 2.00A 2.00A 2.60 -.50 1 3.10 1900 ---- ---- 2.40A 2.40A 3.00 -.50 200 3.50 1 1905 ---- ---- 2.80A 2.80A 3.50 -.50 4.00 17 1910 ---- ---- 3.20A 3.20A 4.10 -.50 4.60 16 30 1915 4.60 5.20B 3.70A 5.20B 4.80 -.40 22 5.20 2 12 1920 ---- 6.00B 4.30A 4.30A 5.60 -.30 5.90 1925 ---- 6.90B 4.90A 4.90A 6.40 -.30 6.70 2 14 1930 7.00 8.00B 5.60A 7.90 7.50 -.10 5 7.60 16 1935 ---- 9.20B 6.50A 9.20B 8.60 UNCH 8.60 1940 ---- 10.50B 7.40A 10.50B 9.90 +.20 9.70 10 31 1945 ---- 11.90B 8.50A 11.90B 11.40 +.40 2 11.00 1950 11.20 13.60B 9.60A 13.60B 13.00 +.70 209 12.30 9 12 1955 ---- 15.30B 10.90A 10.90A 14.70 +.80 13.90 10 10 1960 14.70 17.20B 12.40A 17.20B 16.60 +1.10 12 15.50 10 11 1965 ---- 19.30B 13.90A 13.90A 18.60 +1.30 17.30 1970 ---- 21.60B 15.60A 15.60A 20.80 +1.60 2 19.20 8 1975 ---- 23.90B 17.40A 17.40A 23.20 +2.00 1 21.20 1980 ---- 26.50B 19.40A 19.40A 25.70 +2.30 2 23.40 2 1985 ---- 29.20B 21.50A 29.10B 28.30 +2.60 3 25.70 17 1990 ---- 31.80B 23.80A 23.80A 31.10 +2.90 1 28.20 22 1995 30.20 34.80B 26.20A 34.80B 34.00 +3.20 21 30.80 2 2000 30.00 37.90B 28.70A 37.90B 37.00 +3.50 5 33.50 1 3 2005 ---- 41.10B 31.40A 41.10B 40.20 +3.90 36.30 2010 38.80 44.40B 34.20A 44.40B 43.50 +4.20 100 39.30 2015 ---- 47.80B 37.10A 47.80B 46.90 +4.50 42.40 3 2020 ---- 51.40B 40.20A 51.40B 50.40 +4.80 45.60 2025 ---- 55.10B 43.30A 55.10B 54.00 +5.10 48.90 2030 ---- 58.80B 46.60A 58.80B 57.80 +5.50 52.30 2035 ---- 62.70B 50.00A 50.00A 61.60 +5.80 55.80 2040 ---- 66.70B 53.50A 53.50A 65.60 +6.20 59.40 2045 ---- 70.70B 57.10A 70.70B 69.60 +6.50 63.10 2050 ---- 74.80B 60.80A 74.80B 73.70 +6.80 2 66.90 2 13 2055 ---- 79.00B 64.60A 79.00B 77.80 +7.00 70.80 2060 ---- 83.30B 68.40A 83.30B 82.10 +7.40 74.70 2065 ---- 87.60B 72.40A 87.60B 86.40 +7.60 78.80 2070 ---- 92.00B 76.40A 92.00B 90.70 +7.80 82.90 2075 ---- 96.40B 80.60A 96.40B 95.20 +8.10 87.10 2080 ---- 100.90B 84.80A 100.90B 99.60 +8.30 91.30 2085 ---- 105.50B 89.00A 105.50B 104.10 +8.50 95.60 2090 ---- 110.10B 93.30A 110.10B 108.70 +8.70 100.00 2095 ---- 114.70B 97.70A 114.70B 113.30 +8.90 104.40 2100 ---- 119.30B 102.10A 119.30B 117.90 +9.00 108.90 2105 ---- 123.00B 106.50A 123.00B 122.60 +9.20 113.40 2110 ---- 127.60B 111.00A 127.60B 127.20 +9.30 117.90 2115 ---- 132.10B 115.60A 132.10B 132.00 +9.50 122.50 2120 ---- 136.90B 120.20A 136.80B 136.70 +9.60 127.10 2125 ---- 143.00B 124.80A 143.00B 141.50 +9.70 131.80 2130 ---- 146.50B 129.40A 146.50B 146.30 +9.90 136.40 2135 ---- 151.30B 135.70A 151.30B 151.10 +10.00 141.10 2140 ---- 156.10B 140.40A 156.10B 155.90 +10.00 145.90 2145 ---- 160.90B 145.30A 160.90B 160.80 +10.20 150.60 2150 ---- 167.20B 148.20A 167.20B 165.60 +10.30 155.30 2155 ---- 171.30B 154.80A 171.30B 170.50 +10.40 160.10 2160 ---- 176.20B 159.60A 176.10B 175.30 +10.40 164.90 2165 ---- 181.10B 164.50A 181.00B 180.20 +10.50 169.70 2170 ---- 186.00B 169.20A 185.90B 185.10 +10.60 174.50 2175 ---- 191.60B 172.20A 191.60B 190.00 +10.60 179.40 2180 ---- 195.80B 178.90A 195.80B 194.90 +10.70 184.20 2185 ---- 200.70B 183.90A 200.70B 199.80 +10.70 189.10 2190 ---- 205.00B 188.70A 205.00B 204.80 +10.90 193.90 1 2195 ---- 210.50B 193.50A 210.50B 209.70 +10.90 198.80 2200 ---- 216.20B 196.60A 216.20B 214.60 +10.90 203.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 592 63 342 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 368.30B 355.50A 355.50A 351.20 -11.60 362.80 1640 ---- 363.30B 350.50A 350.50A 346.20 -11.60 357.80 1645 ---- 358.30B 345.50A 345.50A 341.20 -11.60 352.80 1650 ---- 353.30B 340.20A 340.20A 336.20 -11.60 347.80 1655 ---- 348.30B 335.50A 335.50A 331.20 -11.60 342.80 1660 ---- 343.30B 330.50A 330.50A 326.20 -11.60 337.80 1665 ---- 338.30B 325.50A 325.50A 321.20 -11.60 332.80 1670 ---- 333.20B 320.50A 320.50A 316.20 -11.60 327.80 1675 ---- 328.40B 315.50A 315.50A 311.20 -11.60 322.80 1680 ---- 323.20B 310.50A 310.50A 306.20 -11.60 317.80 1685 ---- 318.30B 305.50A 305.50A 301.20 -11.60 312.80 1690 ---- 313.30B 300.50A 300.50A 296.20 -11.60 307.80 1695 ---- 308.30B 295.50A 295.50A 291.20 -11.60 302.80 1700 ---- 303.20B 290.30A 290.30A 286.20 -11.60 297.80 1705 ---- 298.20B 285.50A 285.50A 281.20 -11.60 292.80 1710 ---- 293.30B 280.50A 280.50A 276.20 -11.60 287.80 1715 ---- 288.30B 275.50A 275.50A 271.20 -11.60 282.80 1720 ---- 283.20B 270.50A 270.50A 266.20 -11.60 277.80 1725 ---- 278.40B 265.50A 265.50A 261.20 -11.60 272.80 1730 ---- 273.30B 260.50A 260.50A 256.20 -11.60 267.80 1735 ---- 268.30B 255.50A 255.50A 251.20 -11.60 262.80 1740 ---- 263.30B 250.50A 250.50A 246.20 -11.60 257.80 1745 ---- 258.30B 245.50A 245.50A 241.20 -11.60 252.80 1750 ---- 253.40B 240.20A 240.20A 236.20 -11.60 247.80 1755 ---- 248.30B 235.50A 235.50A 231.20 -11.60 242.80 1760 ---- 243.30B 230.50A 230.50A 226.20 -11.60 237.80 1765 ---- 238.30B 225.50A 225.50A 221.20 -11.60 232.80 1770 ---- 233.30B 220.50A 220.50A 216.20 -11.60 227.80 1 1775 ---- 228.40B 215.50A 215.50A 211.20 -11.60 222.80 1780 ---- 223.30B 210.50A 210.50A 206.20 -11.60 217.80 1785 ---- 218.30B 205.50A 205.50A 201.20 -11.60 212.80 1790 ---- 213.30B 200.50A 200.50A 196.20 -11.60 207.80 1795 ---- 208.30B 195.50A 195.50A 191.20 -11.60 202.80 1800 ---- 203.40B 190.20A 190.20A 186.20 -11.60 197.80 1805 ---- 198.30B 185.50A 185.50A 181.20 -11.60 192.80 1810 ---- 193.30B 180.50A 180.50A 176.20 -11.60 187.80 1815 ---- 188.20B 175.50A 175.50A 171.20 -11.60 182.80 1820 ---- 183.30B 170.50A 170.50A 166.20 -11.60 177.80 22 1825 ---- 178.40B 165.50A 165.50A 161.20 -11.60 172.80 1830 ---- 173.30B 160.50A 160.50A 156.20 -11.60 167.80 1835 ---- 168.20B 155.50A 155.50A 151.20 -11.60 162.80 6 1840 ---- 163.30B 150.50A 150.50A 146.20 -11.60 157.80 2 1845 ---- 158.30B 145.50A 145.50A 141.20 -11.60 152.80 1850 ---- 153.40B 140.30A 140.30A 136.20 -11.60 147.80 1 1855 ---- 148.30B 135.50A 135.50A 131.20 -11.60 142.80 1 1860 ---- 143.30B 130.50A 130.50A 126.20 -11.60 137.80 5 3 1865 ---- 138.20B 125.50A 125.50A 121.20 -11.60 132.80 2 1870 ---- 133.30B 120.50A 120.50A 116.20 -11.60 127.80 1 1875 ---- 130.00B 115.50A 115.50A 111.20 -11.60 122.80 1880 ---- 123.40B 110.50A 110.50A 106.20 -11.60 117.80 1 6 1885 ---- 118.30B 105.50A 105.50A 101.20 -11.60 112.80 10 1890 ---- 113.30B 100.50A 100.50A 96.20 -11.60 107.80 14 1895 ---- 108.30B 95.50A 95.50A 91.20 -11.60 102.80 1 32 1900 ---- 105.00B 90.20A 90.20A 86.20 -11.60 97.80 1 22 1905 ---- 98.40B 85.50A 85.50A 81.20 -11.60 92.80 1 34 1910 88.20 93.40B 80.50A 80.50A 76.20 -11.60 1 87.80 23 1915 ---- 88.40B 75.50A 75.50A 71.20 -11.60 82.80 50 23 1920 ---- 83.40B 70.50A 70.50A 66.20 -11.60 43 77.80 2 62 1925 ---- 80.10B 65.50A 65.50A 61.20 -11.70 72.90 29 1930 ---- 73.40B 60.50A 60.50A 56.20 -11.70 1 67.90 1 16 1935 62.00 68.40B 55.50A 63.20B 51.20 -11.70 1 62.90 14 1940 57.00 63.40B 50.50A 58.20B 46.20 -11.70 2 57.90 5 71 1945 52.80 58.30B 45.50A 45.50A 41.20 -11.80 1 53.00 15 1950 47.40 55.10B 40.30A 49.00B 36.20 -11.80 1 48.00 5 144 1955 44.00 48.40B 35.50A 35.50A 31.20 -11.90 1 43.10 27 1960 40.10 43.50B 30.50A 30.50A 26.20 -12.00 3 38.20 13 55 1965 37.10 38.50B 25.50A 25.50A 21.20 -12.10 1 33.30 46 1970 ---- 33.60B 20.50A 20.50A 16.20 -12.50 28.70 27 138 1975 ---- 30.20B 14.30A 14.30A 11.20 -13.00 4 24.20 37 198 1980 17.70 25.30B 10.50A 10.50A 6.20 -13.80 11 20.00 24 71 1985 14.30 20.60B .70A .70A 1.20 -14.90 24 16.10 79 160 1990 10.70 16.10B .10A .10A .00 -12.70 252 12.70 108 201 1995 8.80 12.00B .10 .10 .00 -9.90 199 9.90 61 130 2000 6.80 8.50 .10 .10 .00 -7.60 332 7.60 408 445 2005 4.90 6.00B .10 .10 .00 -5.70 128 5.70 56 81 2010 4.60 4.60 .10 .10 .00 -4.20 206 4.20 104 97 2015 3.40 3.40 .10 .10 .00 -3.10 126 3.10 25 124 2020 1.60 2.20 .10 .10 .00 -2.30 39 2.30 91 92 2025 1.30 1.30 .10 .10 .00 -1.70 70 1.70 69 229 2030 1.00 1.00 .10 .10 .00 -1.30 121 1.30 191 183 2035 .40 .40 .10 .10 .00 -1.00 19 1.00 40 86 2040 .30 .30 .10A .10A .00 -.70 4 .70 4 176 2045 .10 .10 .10 .10 .00 -.60 1 .60 5 266 2050 .30 .30 .10A .10A .00 -.50 59 .50 164 425 2055 .20 .20 .10A .10A .00 -.40 20 .40 52 33 2060 .10 .10 .10 .10 .00 -.30 3 .30 104 216 2065 ---- ---- .10A .10A .00 -.30 .30 27 85 2070 ---- ---- .10A .10A .00 -.20 1 .20 22 317 2075 .10 .10 .10 .10 .00 -.20 3 .20 4 48 2080 .10 .10 .10 .10 .00 -.20 1 .20 3 59 2085 ---- ---- ---- ---- .00 -.10 1 .10 45 2090 ---- ---- ---- ---- .00 -.10 .10 208 2095 ---- ---- ---- ---- .00 -.10 .10 1 20 2100 ---- ---- ---- ---- .00 -.10 2 .10 23 403 2105 ---- ---- ---- ---- .00 -.10 .10 7 22 2110 ---- ---- ---- ---- .00 -.10 .10 84 2115 .10 .10 .10 .10 .00 -.10 2 .10 10 37 2120 ---- ---- ---- ---- .00 -.10 .10 10 148 2125 ---- ---- ---- ---- .00 -.10 .10 260 2130 ---- ---- ---- ---- .00 -.10 .10 209 2135 ---- ---- ---- ---- .00 -.10 .10 30 46 2140 ---- ---- ---- ---- .00 -.10 .10 5 2145 ---- ---- ---- ---- .00 -.10 .10 10 2150 ---- ---- ---- ---- .00 -.10 .10 318 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 35 2165 ---- ---- ---- ---- .00 -.10 .10 300 301 2170 ---- ---- ---- ---- .00 -.10 .10 22 2175 ---- ---- ---- ---- .00 -.10 .10 56 2180 ---- ---- ---- ---- .00 -.10 .10 60 2185 ---- ---- ---- ---- .00 -.10 .10 56 2190 ---- ---- ---- ---- .00 -.10 .10 95 2195 ---- ---- ---- ---- .00 -.10 .10 31 2200 ---- ---- ---- ---- .00 -.10 .10 119 2205 ---- ---- ---- ---- .00 -.10 .10 80 2210 ---- ---- ---- ---- .00 -.10 .10 91 2215 ---- ---- ---- ---- .00 -.10 .10 125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1683 2172 7428 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 62 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 28 1680 ---- ---- ---- ---- .00 -.10 .10 1 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 2 1695 ---- ---- ---- ---- .00 -.10 .10 5 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 110 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 6 1725 ---- ---- ---- ---- .00 -.10 .10 12 1730 ---- ---- ---- ---- .00 -.10 .10 12 1735 ---- ---- ---- ---- .00 -.10 .10 10 1740 ---- ---- ---- ---- .00 -.10 .10 5 1745 ---- ---- ---- ---- .00 -.10 .10 21 1750 ---- ---- ---- ---- .00 -.10 .10 63 1755 ---- ---- ---- ---- .00 -.10 .10 15 1760 ---- ---- ---- ---- .00 -.10 .10 55 1765 ---- ---- ---- ---- .00 -.10 .10 25 1770 ---- ---- ---- ---- .00 -.10 .10 11 1775 ---- ---- ---- ---- .00 -.10 .10 13 1780 ---- ---- ---- ---- .00 -.10 .10 179 1785 ---- ---- ---- ---- .00 -.10 .10 33 1790 ---- ---- ---- ---- .00 -.10 .10 25 1795 ---- ---- ---- ---- .00 -.10 .10 35 1800 ---- ---- ---- ---- .00 -.10 .10 2 112 1805 ---- ---- ---- ---- .00 -.10 .10 1 32 1810 ---- ---- ---- ---- .00 -.10 .10 10 14 1815 ---- ---- ---- ---- .00 -.10 .10 62 1820 ---- ---- ---- ---- .00 -.10 .10 39 1825 ---- ---- ---- ---- .00 -.10 .10 22 1830 ---- ---- ---- ---- .00 -.10 .10 8 1835 ---- ---- ---- ---- .00 -.10 .10 127 1840 ---- ---- ---- ---- .00 -.10 .10 197 188 1845 ---- ---- ---- ---- .00 -.10 .10 65 1850 ---- ---- ---- ---- .00 -.10 2 .10 1 253 1855 ---- ---- ---- ---- .00 -.10 .10 35 1860 ---- ---- ---- ---- .00 -.10 .10 66 1865 ---- ---- ---- ---- .00 -.10 .10 113 1870 ---- ---- ---- ---- .00 -.10 .10 11 100 1875 ---- ---- ---- ---- .00 -.10 .10 1134 1880 ---- ---- ---- ---- .00 -.10 .10 158 1885 ---- ---- ---- ---- .00 -.10 .10 1 44 1890 ---- ---- ---- ---- .00 -.10 .10 150 1895 ---- ---- ---- ---- .00 -.10 .10 59 1900 .10 .10 .10 .10 .00 -.10 3 .10 3 1941 1905 ---- ---- ---- ---- .00 -.10 .10 67 214 1910 .10 .10 .10 .10 .00 -.10 2 .10 106 1915 ---- ---- ---- ---- .00 -.10 .10 4 141 1920 ---- ---- ---- ---- .00 -.10 .10 4 230 1925 ---- ---- .10A .10A .00 -.20 .20 169 1281 1930 .10 .10 .10 .10 .00 -.20 10 .20 171 200 1935 ---- ---- .10A .10A .00 -.20 .20 1 86 1940 .10 .10 .10 .10 .00 -.20 15 .20 65 130 1945 .30 .30 .10A .10A .00 -.30 2 .30 16 143 1950 .20 .30 .10 .10 .00 -.30 75 .30 122 611 1955 .10 .10 .10 .10 .00 -.40 29 .40 13 49 1960 .20 .20 .10 .10 .00 -.50 11 .50 91 161 1965 .50 .50 .10 .10 .00 -.70 21 .70 139 138 1970 .60 .70 .10 .10 .00 -1.00 38 1.00 197 191 1975 .60 1.20 .10 .10 .00 -1.50 20 1.50 48 64 1980 2.20 2.20 .10 .10 .00 -2.30 236 2.30 212 199 1985 3.50 3.70B .10 .10 .00 -3.50 352 3.50 125 92 1990 5.00 5.90B .10 4.00 3.80 -1.30 602 5.10 103 118 1995 7.20 8.70B .80A 7.50 8.80 +1.60 215 7.20 57 40 2000 10.00 12.10B 3.20A 11.00B 13.80 +4.00 221 9.80 10 159 2005 6.60 16.00B 6.00A 8.30A 18.80 +5.80 11 13.00 10 38 2010 17.20 20.40B 9.00A 19.50B 23.80 +7.30 13 16.50 3 4 2015 18.20 24.90B 12.50A 14.50A 28.80 +8.40 1 20.40 12 2020 ---- 29.70B 16.60A 29.70B 33.80 +9.20 1 24.60 5 2025 ---- 34.50B 21.00A 34.50B 38.80 +9.80 29.00 2 164 2030 ---- 39.50B 25.60A 39.50B 43.80 +10.20 1 33.60 5 2035 ---- 44.50B 30.70A 44.50B 48.80 +10.50 38.30 2040 ---- 49.50B 36.90A 49.50B 53.80 +10.80 43.00 2045 ---- 54.50B 41.70A 54.50B 58.80 +10.90 47.90 2050 ---- 59.80B 45.20A 59.80B 63.80 +11.00 52.80 2055 ---- 64.50B 51.80A 64.50B 68.80 +11.10 57.70 2060 ---- 69.50B 56.70A 69.50B 73.80 +11.20 62.60 2065 ---- 74.50B 61.80A 74.50B 78.80 +11.20 67.60 2070 ---- 79.50B 66.80A 79.50B 83.80 +11.30 72.50 2075 ---- 84.50B 70.10A 84.50B 88.80 +11.30 77.50 2080 ---- 89.50B 76.80A 89.50B 93.80 +11.30 82.50 2085 ---- 94.50B 81.70A 94.50B 98.80 +11.40 87.40 2090 ---- 99.50B 86.70A 99.50B 103.80 +11.40 92.40 2095 ---- 104.50B 91.70A 104.50B 108.80 +11.40 97.40 2100 ---- 109.80B 95.00A 109.80B 113.80 +11.40 102.40 2105 ---- 114.50B 101.70A 114.50B 118.80 +11.40 107.40 2110 ---- 119.50B 106.70A 119.50B 123.80 +11.40 112.40 2115 ---- 124.50B 111.70A 124.50B 128.80 +11.40 117.40 2120 ---- 129.50B 116.70A 129.50B 133.80 +11.40 122.40 2125 ---- 134.50B 120.00A 134.50B 138.80 +11.40 127.40 2130 ---- 139.50B 126.70A 139.50B 143.80 +11.40 132.40 2135 ---- 144.50B 131.70A 144.50B 148.80 +11.40 137.40 2140 ---- 149.50B 136.70A 149.50B 153.80 +11.40 142.40 2145 ---- 154.50B 141.70A 154.50B 158.80 +11.40 147.40 2150 ---- 159.80B 146.70A 159.80B 163.80 +11.40 152.40 2155 ---- 164.50B 151.70A 164.50B 168.80 +11.40 157.40 2160 ---- 169.50B 156.70A 169.50B 173.80 +11.40 162.40 2165 ---- 174.50B 161.70A 174.50B 178.80 +11.40 167.40 2170 ---- 179.50B 166.70A 179.50B 183.80 +11.40 172.40 1 2175 ---- 184.60B 171.60A 184.60B 188.80 +11.40 177.40 2180 ---- 189.50B 176.70A 189.50B 193.80 +11.40 182.40 2185 ---- 194.50B 181.70A 194.50B 198.80 +11.40 187.40 2190 ---- 199.50B 186.70A 199.50B 203.80 +11.40 192.40 2195 ---- 204.50B 191.70A 204.50B 208.80 +11.40 197.40 2200 ---- 209.80B 196.60A 209.80B 213.80 +11.40 202.40 2205 ---- 214.50B 201.70A 214.50B 218.80 +11.40 207.40 2210 ---- 219.60B 206.70A 219.60B 223.80 +11.40 212.40 2215 ---- 224.50B 211.70A 224.50B 228.80 +11.40 217.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1881 1855 10034 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2445 +.0030 1.2415 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6450 +.0035 .6415 350 ---- ---- ---- ---- .5950 +.0035 .5915 355 ---- ---- ---- ---- .5450 +.0030 .5420 360 ---- ---- ---- ---- .4950 +.0030 .4920 365 ---- ---- ---- ---- .4450 +.0030 .4420 370 ---- ---- ---- ---- .3950 +.0030 .3920 375 ---- ---- ---- ---- .3450 +.0030 .3420 380 ---- ---- .2270A .2270A .2950 +.0020 .2930 385 ---- ---- ---- ---- .2460 +.0020 .2440 390 ---- .2005B .1350A .1350A .1980 +.0020 .1960 1 395 ---- ---- .0950A .0950A .1510 +.0010 1 .1500 1 11 400 ---- .1205B .0625A .1205B .1075 -.0010 .1085 405 .0555 .0800B .0370A .0725B .0705 -.0025 3 .0730 1 3 410 .0385 .0525B .0210A .0430B .0415 -.0040 1 .0455 11 13 415 .0250 .0320B .0115A .0195A .0220 -.0040 15 .0260 12 420 .0090 .0170B .0070A .0100A .0110 -.0035 34 .0145 2 12 425 ---- ---- .0045A .0045A .0055 -.0025 .0080 11 430 ---- ---- .0030A .0030A .0030 -.0015 .0045 435 ---- ---- .0020A .0020A .0020 -.0005 .0025 1 1 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 16 64 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 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- .0020B ---- .0020B .0010 -.0005 .0015 30 385 ---- .0045B ---- .0045B .0015 -.0010 .0025 1 11 390 ---- .0095B .0040A .0095B .0035 -.0010 .0045 10 395 ---- .0195B .0070A .0195B .0065 -.0020 1 .0085 1 3 400 .0300 .0365B .0135A .0135A .0130 -.0040 5 .0170 1 19 405 ---- .0620B .0260A .0260A .0260 -.0055 .0315 8 410 ---- .0955B .0450A .0450A .0470 -.0070 .0540 20 415 ---- .1265B .0735A .0735A .0775 -.0070 .0845 420 ---- .1815B .1125A .1125A .1165 -.0065 .1230 425 ---- ---- ---- ---- .1610 -.0050 .1660 430 ---- .2780B .2055A .2780B .2085 -.0045 .2130 435 ---- ---- ---- ---- .2570 -.0040 .2610 440 ---- ---- ---- ---- .3065 -.0035 .3100 445 ---- ---- ---- ---- .3560 -.0035 .3595 450 ---- ---- ---- ---- .4060 -.0030 .4090 455 ---- ---- ---- ---- .4560 -.0030 .4590 460 ---- ---- ---- ---- .5060 -.0030 .5090 465 ---- ---- ---- ---- .5560 -.0025 .5585 470 ---- ---- ---- ---- .6060 -.0025 .6085 475 ---- ---- ---- ---- .6555 -.0030 .6585 480 ---- ---- ---- ---- .7055 -.0030 .7085 485 ---- ---- ---- ---- .7555 -.0030 .7585 490 ---- ---- ---- ---- .8055 -.0030 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 118 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2450 +.0035 1.2415 290 ---- ---- ---- ---- 1.1950 +.0035 1.1915 295 ---- ---- ---- ---- 1.1450 +.0035 1.1415 300 ---- ---- ---- ---- 1.0950 +.0035 1.0915 305 ---- ---- ---- ---- 1.0450 +.0035 1.0415 310 ---- ---- ---- ---- .9950 +.0035 .9915 315 ---- ---- ---- ---- .9450 +.0030 .9420 320 ---- ---- ---- ---- .8950 +.0030 .8920 325 ---- ---- ---- ---- .8450 +.0030 .8420 330 ---- ---- ---- ---- .7950 +.0030 .7920 335 ---- ---- ---- ---- .7450 +.0030 .7420 340 ---- ---- ---- ---- .6950 +.0030 .6920 345 ---- ---- ---- ---- .6450 +.0030 .6420 350 ---- ---- ---- ---- .5950 +.0030 .5920 355 ---- ---- ---- ---- .5450 +.0030 .5420 360 ---- ---- ---- ---- .4950 +.0030 .4920 365 ---- ---- ---- ---- .4450 +.0030 .4420 370 ---- ---- ---- ---- .3950 +.0030 .3920 375 ---- ---- ---- ---- .3450 +.0030 .3420 380 ---- ---- ---- ---- .2950 +.0030 .2920 385 ---- ---- ---- ---- .2450 +.0030 .2420 390 ---- ---- .1270A .1270A .1950 +.0025 .1925 10 395 ---- ---- .1245A .1245A .1450 +.0010 .1440 400 .0555 .0995B .0450A .0995B .0965 -.0015 2 .0980 11 405 .0300 .0540B .0200A .0540B .0530 -.0045 1 .0575 1 10 410 ---- ---- .0085A .0085A .0215 -.0070 .0285 415 .0050 .0075 .0035A .0045A .0060 -.0060 50 .0120 5 10 420 ---- ---- .0020A .0020A .0010 -.0035 .0045 425 ---- ---- .0010A .0010A .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 53 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 UNCH .0005 10 385 ---- ---- ---- ---- .0005 UNCH .0005 6 390 ---- ---- ---- ---- .0005 -.0010 .0015 395 ---- .0060B .0015A .0060B .0005 -.0020 .0025 10 400 .0180 .0185B .0035A .0035A .0025 -.0040 5 .0065 15 405 ---- .0440B .0090A .0440B .0085 -.0075 .0160 10 20 410 .0285 .0770B .0255A .0255A .0270 -.0100 5 .0370 415 ---- .0765B .0655A .0765B .0615 -.0090 .0705 420 ---- .1770B .1045A .1770B .1065 -.0065 .1130 425 ---- ---- ---- ---- .1555 -.0050 .1605 430 ---- ---- ---- ---- .2060 -.0035 .2095 435 ---- ---- ---- ---- .2560 -.0030 .2590 440 ---- ---- ---- ---- .3060 -.0030 .3090 445 ---- ---- ---- ---- .3560 -.0030 .3590 450 ---- ---- ---- ---- .4060 -.0030 .4090 455 ---- ---- ---- ---- .4560 -.0030 .4590 460 ---- ---- ---- ---- .5060 -.0030 .5090 465 ---- ---- ---- ---- .5560 -.0030 .5590 470 ---- ---- ---- ---- .6060 -.0030 .6090 475 ---- ---- ---- ---- .6560 -.0030 .6590 480 ---- ---- ---- ---- .7060 -.0030 .7090 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8060 -.0030 .8090 495 ---- ---- ---- ---- .8560 -.0030 .8590 500 ---- ---- ---- ---- .9060 -.0030 .9090 505 ---- ---- ---- ---- .9560 -.0030 .9590 510 ---- ---- ---- ---- 1.0060 -.0025 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 61 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2445 +.0030 1.2415 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7450 +.0035 .7415 340 ---- ---- ---- ---- .6950 +.0035 .6915 345 ---- ---- ---- ---- .6450 +.0030 .6420 350 ---- ---- ---- ---- .5950 +.0030 .5920 355 ---- ---- ---- ---- .5450 +.0030 .5420 360 ---- ---- ---- ---- .4950 +.0030 .4920 365 ---- ---- ---- ---- .4450 +.0030 .4420 370 ---- ---- ---- ---- .3950 +.0030 .3920 375 ---- ---- ---- ---- .3450 +.0035 .3415 380 ---- ---- .2265A .2265A .2950 +.0030 .2920 385 ---- ---- ---- ---- .2455 +.0025 .2430 1 390 ---- .1990B .1320A .1320A .1965 +.0020 .1945 5 395 ---- ---- .0910A .0910A .1485 +.0010 .1475 400 ---- .1055B .0575A .0575A .1035 -.0005 .1040 24 405 ---- ---- .0325A .0325A .0650 -.0025 .0675 13 410 ---- ---- .0170A .0170A .0360 -.0035 .0395 10 415 .0150 .0190B .0090A .0145A .0170 -.0040 21 .0210 60 150 420 .0075 .0075 .0050A .0060 .0075 -.0030 2 .0105 5 20 425 ---- ---- .0035A .0035A .0035 -.0020 .0055 1 430 ---- ---- .0025A .0025A .0020 -.0010 .0030 10 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 65 234 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 6 380 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- .0025B ---- .0025B .0010 -.0005 .0015 390 ---- .0065B ---- .0065B .0020 -.0010 .0030 395 ---- .0150B .0050A .0145B .0040 -.0020 .0060 10 400 ---- .0305B .0100A .0305B .0090 -.0040 .0130 50 153 405 ---- .0560B .0210A .0560B .0205 -.0055 .0260 13 410 ---- .0900B .0410A .0900B .0415 -.0065 1 .0480 4 4 415 ---- .1125B .0710A .1125B .0725 -.0070 .0795 420 ---- .1795B .1110A .1795B .1130 -.0060 .1190 425 ---- ---- ---- ---- .1585 -.0050 .1635 430 ---- .2680B .2045A .2680B .2070 -.0045 .2115 435 ---- ---- ---- ---- .2565 -.0035 .2600 440 ---- ---- ---- ---- .3060 -.0035 .3095 445 ---- ---- ---- ---- .3560 -.0030 .3590 450 ---- ---- ---- ---- .4060 -.0030 .4090 455 ---- ---- ---- ---- .4560 -.0030 .4590 460 ---- ---- ---- ---- .5060 -.0030 .5090 465 ---- ---- ---- ---- .5560 -.0030 .5590 470 ---- ---- ---- ---- .6060 -.0030 .6090 475 ---- ---- ---- ---- .6560 -.0025 .6585 480 ---- ---- ---- ---- .7060 -.0025 .7085 485 ---- ---- ---- ---- .7560 -.0025 .7585 490 ---- ---- ---- ---- .8055 -.0030 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 54 186 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6445 +.0030 .6415 350 ---- ---- ---- ---- .5950 +.0035 .5915 355 ---- ---- ---- ---- .5450 +.0030 .5420 360 ---- ---- ---- ---- .4955 +.0030 .4925 365 ---- ---- ---- ---- .4460 +.0030 .4430 370 ---- .3995B .3295A .3295A .3970 +.0030 .3940 375 ---- ---- ---- ---- .3480 +.0025 .3455 380 ---- .3025B .2370A .2370A .3000 +.0020 .2980 385 ---- ---- .1995A .1995A .2535 +.0020 .2515 1 390 ---- .2110B .1540A .1540A .2085 +.0010 .2075 395 ---- .1780B .1190A .1780B .1665 UNCH .1665 1 400 ---- .1395B .0890A .1370B .1290 -.0005 .1295 405 ---- .1110B .0640A .1110B .0960 -.0015 .0975 10 410 ---- .0820B .0445A .0820B .0685 -.0025 .0710 10 20 415 ---- .0585B .0305A .0585B .0470 -.0030 .0500 18 420 ---- .0405B .0205A .0405B .0315 -.0030 .0345 21 425 ---- .0270B .0140A .0265B .0205 -.0025 .0230 430 ---- .0175B .0095A .0175B .0130 -.0020 .0150 435 ---- .0115B .0070A .0115B .0085 -.0015 .0100 440 ---- .0075B .0055A .0075B .0055 -.0015 .0070 445 ---- ---- .0045A .0045A .0040 -.0010 .0050 450 ---- ---- ---- ---- .0030 -.0005 .0035 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 1 1 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 72 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- .0025B ---- .0025B .0020 UNCH .0020 370 ---- .0040B ---- .0040B .0030 UNCH .0030 10 375 ---- .0070B ---- .0070B .0040 -.0005 .0045 380 ---- .0115B ---- .0115B .0060 -.0010 .0070 385 ---- .0180B .0100A .0100A .0090 -.0015 .0105 390 ---- .0280B .0145A .0145A .0145 -.0020 .0165 3 395 ---- .0425B .0225A .0225A .0225 -.0025 .0250 17 400 ---- .0625B .0340A .0340A .0345 -.0035 .0380 5 20 405 ---- .0875B .0495A .0495A .0515 -.0045 .0560 410 ---- .1185B .0700A .0700A .0740 -.0055 .0795 415 ---- .1545B .0970A .0970A .1025 -.0060 .1085 420 ---- .1950B .1340A .1340A .1365 -.0060 .1425 425 ---- .2035B .1710A .1710A .1755 -.0055 .1810 430 ---- .2840B .2105A .2105A .2185 -.0050 .2235 435 ---- ---- ---- ---- .2635 -.0045 .2680 440 ---- .3795B .3090A .3795B .3110 -.0040 .3150 445 ---- ---- ---- ---- .3590 -.0040 .3630 450 ---- .4745B .4055A .4745B .4080 -.0035 .4115 455 ---- ---- ---- ---- .4575 -.0035 .4610 460 ---- ---- ---- ---- .5070 -.0035 .5105 465 ---- ---- ---- ---- .5565 -.0035 .5600 470 ---- ---- ---- ---- .6065 -.0030 .6095 475 ---- ---- ---- ---- .6560 -.0030 .6590 480 ---- ---- ---- ---- .7060 -.0030 .7090 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8060 -.0030 .8090 495 ---- ---- ---- ---- .8560 -.0025 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 50 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2445 +.0030 1.2415 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6445 +.0030 .6415 350 ---- ---- ---- ---- .5945 +.0030 .5915 355 ---- ---- ---- ---- .5445 +.0030 .5415 360 ---- ---- ---- ---- .4945 +.0030 .4915 365 ---- ---- ---- ---- .4445 +.0030 .4415 370 ---- ---- .3265A .3265A .3950 +.0030 .3920 375 ---- ---- ---- ---- .3455 +.0025 .3430 380 ---- .2990B .2300A .2300A .2965 +.0025 .2940 385 ---- ---- .2200A .2200A .2480 +.0020 .2460 10 390 ---- .2030B .1415A .1415A .2010 +.0015 .1995 15 395 ---- ---- .1035A .1035A .1560 +.0010 .1550 10 400 ---- .1160B .0720A .0720A .1145 -.0005 .1150 10 405 ---- ---- .0465A .0465A .0795 -.0015 .0810 410 ---- ---- .0290A .0290A .0510 -.0030 .0540 18 20 415 ---- ---- .0180A .0180A .0305 -.0030 .0335 10 18 420 ---- ---- .0110A .0110A .0175 -.0030 .0205 425 ---- ---- .0075A .0075A .0095 -.0025 .0120 430 ---- ---- .0050A .0050A .0055 -.0015 .0070 10 435 ---- ---- .0040A .0040A .0035 -.0010 .0045 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .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 4 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 97 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 4 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- .0020B ---- .0020B .0015 UNCH .0015 10 380 ---- .0040B ---- .0040B .0020 -.0010 .0030 385 ---- .0080B ---- .0080B .0035 -.0015 .0050 390 ---- .0150B .0075A .0150B .0065 -.0015 .0080 10 395 ---- .0265B .0120A .0265B .0115 -.0020 .0135 23 400 ---- .0445B .0210A .0445B .0200 -.0035 .0235 405 ---- .0700B .0345A .0700B .0350 -.0045 .0395 410 .0670 .1025B .0560A .0560A .0565 -.0060 1 .0625 415 ---- .1345B .0855A .1345B .0860 -.0060 .0920 420 ---- .1850B .1215A .1850B .1225 -.0065 .1290 425 ---- ---- ---- ---- .1650 -.0050 .1700 430 ---- .2790B .2090A .2790B .2105 -.0050 .2155 435 ---- ---- ---- ---- .2585 -.0045 .2630 440 ---- .3625B .3050A .3625B .3075 -.0040 .3115 445 ---- ---- ---- ---- .3570 -.0035 .3605 450 ---- ---- ---- ---- .4065 -.0030 .4095 455 ---- ---- ---- ---- .4560 -.0035 .4595 460 ---- ---- ---- ---- .5060 -.0030 .5090 465 ---- ---- ---- ---- .5555 -.0035 .5590 470 ---- ---- ---- ---- .6055 -.0030 .6085 475 ---- ---- ---- ---- .6555 -.0030 .6585 480 ---- ---- ---- ---- .7055 -.0030 .7085 485 ---- ---- ---- ---- .7555 -.0030 .7585 490 ---- ---- ---- ---- .8055 -.0030 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 47 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2445 +.0030 1.2415 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6445 +.0030 .6415 350 ---- ---- ---- ---- .5945 +.0030 .5915 355 ---- ---- ---- ---- .5445 +.0025 .5420 360 ---- ---- ---- ---- .4950 +.0030 .4920 365 ---- ---- ---- ---- .4450 +.0025 .4425 370 ---- ---- .3280A .3280A .3960 +.0025 .3935 375 ---- ---- ---- ---- .3470 +.0025 .3445 380 ---- .3010B .2335A .2335A .2985 +.0025 .2960 385 ---- ---- .2355A .2355A .2510 +.0020 .2490 390 ---- .2075B .1485A .1485A .2045 +.0010 .2035 395 ---- .1720B .1125A .1125A .1615 UNCH .1615 400 ---- .1330B .0820A .1330B .1220 -.0015 .1235 405 ---- .1040B .0565A .1040B .0885 -.0020 .0905 410 ---- .0745B .0380A .0745B .0610 -.0030 .0640 415 ---- .0510B .0245A .0510B .0400 -.0030 .0430 420 ---- .0335B .0160A .0330B .0250 -.0035 .0285 425 ---- .0210B .0105A .0210B .0155 -.0025 .0180 430 ---- .0130B .0070A .0130B .0095 -.0020 .0115 435 ---- .0080B .0055A .0080B .0065 -.0010 .0075 10 440 ---- ---- .0040A .0040A .0045 -.0005 .0050 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0010 .0025 375 ---- .0045B ---- .0045B .0025 -.0005 .0030 380 ---- .0080B ---- .0080B .0045 -.0005 .0050 385 ---- .0135B ---- .0135B .0065 -.0010 .0075 390 ---- .0225B .0110A .0110A .0105 -.0020 .0125 395 ---- .0360B .0175A .0175A .0170 -.0030 .0200 400 ---- .0550B .0280A .0280A .0280 -.0040 .0320 16 405 ---- .0800B .0425A .0425A .0440 -.0050 .0490 410 ---- .1115B .0630A .0630A .0665 -.0060 .0725 415 ---- .1480B .0890A .0890A .0955 -.0060 .1015 420 ---- .1900B .1285A .1285A .1300 -.0065 .1365 425 ---- .1860B .1640A .1640A .1705 -.0060 .1765 430 ---- .2815B .2135A .2815B .2150 -.0050 .2200 435 ---- ---- ---- ---- .2615 -.0045 .2660 440 ---- .3780B .3070A .3780B .3095 -.0040 .3135 445 ---- ---- ---- ---- .3580 -.0040 .3620 450 ---- .4260B .4050A .4260B .4070 -.0040 .4110 455 ---- ---- ---- ---- .4565 -.0035 .4600 460 ---- ---- ---- ---- .5060 -.0040 .5100 465 ---- ---- ---- ---- .5560 -.0035 .5595 470 ---- ---- ---- ---- .6055 -.0035 .6090 475 ---- ---- ---- ---- .6555 -.0035 .6590 480 ---- ---- ---- ---- .7055 -.0035 .7090 485 ---- ---- ---- ---- .7555 -.0035 .7590 490 ---- ---- ---- ---- .8055 -.0030 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6450 +.0030 .6420 350 ---- ---- ---- ---- .5955 +.0030 .5925 355 ---- ---- ---- ---- .5460 +.0030 .5430 360 ---- ---- .4290A .4290A .4965 +.0030 .4935 365 ---- ---- ---- ---- .4475 +.0030 .4445 370 ---- .4015B .3340A .3340A .3990 +.0025 .3965 375 ---- ---- ---- ---- .3515 +.0030 .3485 380 ---- .3075B .2450A .2450A .3050 +.0025 .3025 385 ---- ---- .2085A .2085A .2600 +.0025 .2575 390 ---- .2210B .1665A .2210B .2170 +.0015 .2155 395 ---- .1890B .1330A .1890B .1775 +.0005 .1770 400 ---- .1535B .1040A .1445B .1415 UNCH .1415 405 ---- .1260B .0790A .1260B .1100 -.0010 .1110 410 ---- .0980B .0590A .0980B .0835 -.0015 .0850 415 ---- .0745B .0435A .0745B .0615 -.0020 .0635 420 ---- .0555B .0315A .0555B .0440 -.0025 .0465 10 425 ---- .0405B .0225A .0400B .0310 -.0025 .0335 430 ---- .0290B .0160A .0290B .0220 -.0015 .0235 435 ---- .0205B .0120A .0200B .0155 -.0010 .0165 440 ---- .0145B .0090A .0140B .0110 -.0010 .0120 10 10 445 ---- .0100B .0070A .0100B .0080 -.0005 .0085 450 ---- .0075B .0055A .0075B .0060 -.0005 .0065 12 455 ---- ---- .0045A .0045A .0045 -.0005 .0050 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 1 1 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 33 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 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- .0040B ---- .0040B .0030 UNCH .0030 365 ---- .0060B ---- .0060B .0040 UNCH .0040 370 ---- .0090B ---- .0090B .0055 UNCH .0055 375 ---- .0135B ---- .0135B .0075 -.0005 .0080 380 ---- .0195B ---- .0195B .0110 -.0005 .0115 385 ---- .0285B .0160A .0160A .0160 -.0010 .0170 390 ---- .0405B .0230A .0230A .0230 -.0015 .0245 9 9 395 ---- .0565B .0335A .0335A .0330 -.0025 .0355 10 400 ---- .0770B .0470A .0470A .0470 -.0035 .0505 405 ---- .1025B .0645A .0645A .0660 -.0035 .0695 410 ---- .1325B .0860A .0860A .0890 -.0040 .0930 415 ---- .1665B .1130A .1130A .1170 -.0045 .1215 420 ---- .2050B .1435A .1435A .1495 -.0050 .1545 425 ---- .2280B .1830A .1830A .1865 -.0050 .1915 430 ---- .2900B .2225A .2225A .2270 -.0045 .2315 435 ---- ---- ---- ---- .2700 -.0045 .2745 440 ---- .3830B .3140A .3830B .3155 -.0040 .3195 445 ---- ---- ---- ---- .3625 -.0040 .3665 450 ---- .4795B .4085A .4795B .4105 -.0035 .4140 455 ---- ---- ---- ---- .4590 -.0035 .4625 460 ---- ---- ---- ---- .5080 -.0035 .5115 465 ---- ---- ---- ---- .5575 -.0030 .5605 470 ---- ---- ---- ---- .6070 -.0030 .6100 475 ---- ---- ---- ---- .6565 -.0030 .6595 480 ---- ---- ---- ---- .7065 -.0025 .7090 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8060 -.0025 .8085 495 ---- ---- ---- ---- .8560 -.0025 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 19 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6445 +.0030 .6415 350 ---- ---- ---- ---- .5950 +.0030 .5920 355 ---- ---- ---- ---- .5450 +.0030 .5420 360 ---- ---- .4275A .4275A .4955 +.0030 .4925 365 ---- ---- ---- ---- .4465 +.0030 .4435 370 ---- .3995B .3305A .3305A .3975 +.0030 .3945 375 ---- ---- ---- ---- .3490 +.0025 .3465 380 ---- .3035B .2390A .2390A .3010 +.0025 .2985 385 ---- ---- .2020A .2020A .2550 +.0025 .2525 390 ---- .2130B .1575A .1575A .2105 +.0015 .2090 395 ---- .1810B .1230A .1810B .1690 +.0005 .1685 400 ---- .1430B .0935A .0935A .1320 UNCH .1320 405 ---- .1155B .0680A .1155B .0995 -.0010 .1005 410 ---- .0865B .0485A .0865B .0720 -.0020 .0740 415 ---- .0630B .0340A .0630B .0505 -.0020 .0525 420 ---- .0445B .0230A .0445B .0345 -.0020 .0365 425 ---- .0305B .0160A .0305B .0225 -.0025 .0250 430 ---- .0205B .0110A .0200B .0150 -.0020 .0170 7 435 ---- .0135B .0080A .0135B .0100 -.0015 .0115 440 ---- .0090B .0060A .0090B .0070 -.0005 .0075 445 ---- .0060B .0050A .0060B .0050 -.0005 .0055 450 ---- ---- ---- ---- .0035 -.0005 .0040 455 ---- ---- ---- ---- .0030 UNCH .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 +.0005 .0010 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- .0035B ---- .0035B .0025 UNCH .0025 370 ---- .0055B ---- .0055B .0035 UNCH .0035 375 ---- .0085B ---- .0085B .0050 -.0005 .0055 380 ---- .0135B ---- .0135B .0070 -.0005 .0075 385 ---- .0210B ---- .0210B .0105 -.0010 .0115 390 .0265 .0315B .0170A .0315B .0165 -.0010 10 .0175 395 ---- .0465B .0255A .0255A .0250 -.0025 .0275 15 400 ---- .0665B .0375A .0375A .0375 -.0035 .0410 20 405 ---- .0915B .0540A .0540A .0550 -.0040 .0590 10 20 410 ---- .1220B .0750A .0750A .0775 -.0045 .0820 415 ---- .1570B .1010A .1010A .1060 -.0050 .1110 420 ---- .1965B .1325A .1325A .1395 -.0055 .1450 425 ---- .2190B .1740A .1740A .1780 -.0050 .1830 430 ---- .2850B .2140A .2140A .2200 -.0050 .2250 435 ---- ---- ---- ---- .2650 -.0045 .2695 440 ---- .3800B .3105A .3800B .3120 -.0035 .3155 445 ---- ---- ---- ---- .3595 -.0040 .3635 450 ---- .4775B .4065A .4775B .4085 -.0035 .4120 455 ---- ---- ---- ---- .4575 -.0035 .4610 460 ---- ---- ---- ---- .5070 -.0030 .5100 465 ---- ---- ---- ---- .5565 -.0035 .5600 470 ---- ---- ---- ---- .6065 -.0030 .6095 475 ---- ---- ---- ---- .6560 -.0030 .6590 480 ---- ---- ---- ---- .7060 -.0030 .7090 485 ---- ---- ---- ---- .7555 -.0035 .7590 490 ---- ---- ---- ---- .8055 -.0030 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 55 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0030 .6915 345 ---- ---- ---- ---- .6450 +.0030 .6420 350 ---- ---- ---- ---- .5950 +.0030 .5920 355 ---- ---- ---- ---- .5455 +.0030 .5425 360 ---- ---- .4280A .4280A .4960 +.0030 .4930 365 ---- ---- ---- ---- .4470 +.0030 .4440 370 ---- .4005B .3325A .3325A .3985 +.0030 .3955 375 ---- ---- ---- ---- .3500 +.0030 .3470 380 ---- .3055B .2420A .2420A .3030 +.0025 .3005 385 ---- ---- ---- ---- .2570 +.0015 .2555 390 ---- .2160B .1625A .1625A .2140 +.0015 .2125 395 ---- ---- .1285A .1285A .1735 +.0005 .1730 400 ---- .1390B .0995A .0995A .1370 UNCH .1370 405 ---- .1210B .0740A .1210B .1050 -.0010 .1060 9 410 ---- .0925B .0540A .0925B .0780 -.0020 .0800 10 10 415 ---- .0690B .0390A .0690B .0565 -.0015 .0580 420 ---- .0500B .0275A .0495B .0395 -.0020 .0415 425 ---- .0355B .0195A .0355B .0270 -.0020 .0290 430 ---- .0250B .0135A .0245B .0185 -.0020 .0205 10 435 ---- .0170B .0100A .0170B .0125 -.0015 .0140 440 ---- .0115B .0075A .0110B .0090 -.0010 .0100 445 ---- .0080B .0055A .0080B .0060 -.0010 .0070 450 ---- .0055B .0045A .0055B .0045 -.0005 .0050 455 ---- ---- ---- ---- .0035 -.0005 .0040 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 29 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- .0030B ---- .0030B .0025 UNCH .0025 365 ---- .0050B ---- .0050B .0030 -.0005 .0035 370 ---- .0075B ---- .0075B .0045 UNCH .0045 375 ---- .0110B ---- .0110B .0060 -.0005 .0065 380 .0145 .0165B .0145 .0100A .0090 -.0005 1 .0095 385 ---- .0250B .0140A .0140A .0130 -.0015 .0145 390 ---- .0365B .0205A .0205A .0195 -.0020 .0215 10 395 ---- .0520B .0295A .0295A .0295 -.0020 .0315 15 400 ---- .0725B .0425A .0425A .0430 -.0030 .0460 10 405 ---- .0975B .0595A .0595A .0610 -.0035 .0645 410 ---- .1275B .0810A .0810A .0835 -.0045 .0880 415 ---- .1620B .1075A .1075A .1115 -.0050 .1165 420 ---- .2010B .1385A .1385A .1445 -.0050 .1495 425 ---- ---- .1845A .1845A .1825 -.0050 .1875 430 ---- .2875B .2230A .2875B .2235 -.0050 .2285 435 ---- ---- ---- ---- .2675 -.0045 .2720 440 ---- .3815B .3125A .3815B .3135 -.0040 .3175 445 ---- ---- ---- ---- .3610 -.0040 .3650 450 ---- .4785B .4075A .4785B .4095 -.0035 .4130 455 ---- ---- ---- ---- .4580 -.0035 .4615 460 ---- ---- ---- ---- .5075 -.0035 .5110 465 ---- ---- ---- ---- .5570 -.0030 .5600 470 ---- ---- ---- ---- .6065 -.0030 .6095 475 ---- ---- ---- ---- .6565 -.0030 .6595 480 ---- ---- ---- ---- .7060 -.0030 .7090 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8060 -.0025 .8085 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 35 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8945 +.0030 .8915 325 ---- ---- ---- ---- .8445 +.0030 .8415 330 ---- ---- ---- ---- .7945 +.0030 .7915 335 ---- ---- ---- ---- .7445 +.0030 .7415 340 ---- ---- ---- ---- .6945 +.0025 .6920 345 ---- ---- ---- ---- .6450 +.0030 .6420 350 ---- ---- ---- ---- .5955 +.0030 .5925 355 ---- ---- ---- ---- .5460 +.0030 .5430 360 ---- .4985B .4295A .4295A .4970 +.0030 .4940 365 ---- ---- ---- ---- .4480 +.0030 .4450 370 ---- .4020B .3350A .3350A .4000 +.0035 .3965 375 ---- ---- ---- ---- .3525 +.0030 .3495 380 ---- .3080B .2470A .2470A .3055 +.0025 .3030 385 ---- ---- ---- ---- .2610 +.0020 .2590 390 ---- .2210B .1690A .1690A .2185 +.0010 .2175 395 ---- .1820B .1360A .1360A .1795 +.0005 .1790 400 ---- .1465B .1075A .1075A .1440 UNCH .1440 405 ---- .1290B .0820A .1290B .1130 -.0005 .1135 410 ---- .1010B .0615A .1005B .0865 -.0010 .0875 415 ---- .0775B .0460A .0775B .0645 -.0015 .0660 420 ---- .0585B .0335A .0580B .0470 -.0015 .0485 425 ---- .0430B .0245A .0430B .0335 -.0020 .0355 430 ---- .0310B .0175A .0310B .0240 -.0015 .0255 435 ---- .0225B .0130A .0225B .0165 -.0015 .0180 440 ---- .0160B .0095A .0155B .0120 -.0005 .0125 445 ---- .0115B .0075A .0110B .0085 -.0005 .0090 450 ---- .0080B .0060A .0080B .0065 -.0005 .0070 455 ---- .0060B .0050A .0060B .0050 -.0005 .0055 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- .0030B ---- .0030B .0025 UNCH .0025 360 ---- .0045B ---- .0045B .0030 -.0005 .0035 365 ---- .0070B ---- .0065B .0045 UNCH .0045 370 ---- .0100B ---- .0100B .0060 UNCH .0060 375 ---- .0145B ---- .0140B .0085 UNCH .0085 380 ---- .0210B .0120A .0120A .0120 -.0005 .0125 385 ---- .0300B .0175A .0175A .0170 -.0010 .0180 390 ---- .0425B .0250A .0250A .0245 -.0020 .0265 395 ---- .0590B .0355A .0355A .0355 -.0020 .0375 400 ---- .0800B .0495A .0495A .0500 -.0030 .0530 405 ---- .1050B .0675A .0675A .0685 -.0035 .0720 410 ---- .1350B .0895A .0895A .0920 -.0040 .0960 415 ---- .1690B .1160A .1160A .1200 -.0040 .1240 420 ---- .2065B .1465A .1465A .1520 -.0050 .1570 425 ---- .2010B .1885A .2010B .1885 -.0050 .1935 430 ---- .2910B .2280A .2910B .2285 -.0050 .2335 435 ---- ---- ---- ---- .2715 -.0045 .2760 440 ---- .3830B .3155A .3830B .3165 -.0040 .3205 445 ---- ---- ---- ---- .3630 -.0040 .3670 450 ---- .4795B .4090A .4795B .4110 -.0035 .4145 455 ---- ---- ---- ---- .4595 -.0035 .4630 460 ---- ---- ---- ---- .5080 -.0035 .5115 465 ---- ---- ---- ---- .5575 -.0035 .5610 470 ---- ---- ---- ---- .6070 -.0030 .6100 475 ---- ---- ---- ---- .6565 -.0030 .6595 480 ---- ---- ---- ---- .7060 -.0035 .7095 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8055 -.0035 .8090 495 ---- ---- ---- ---- .8555 -.0030 .8585 500 ---- ---- ---- ---- .9055 -.0030 .9085 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 310 ---- ---- ---- ---- 1.0025 +.0030 .9995 315 ---- ---- ---- ---- .9525 +.0030 .9495 320 ---- ---- ---- ---- .9025 +.0030 .8995 325 ---- ---- ---- ---- .8525 +.0030 .8495 330 ---- ---- ---- ---- .8025 +.0030 .7995 335 ---- ---- ---- ---- .7530 +.0035 .7495 340 ---- ---- ---- ---- .7030 +.0035 .6995 345 ---- ---- ---- ---- .6535 +.0035 .6500 350 ---- ---- .5360A .5360A .6040 +.0035 .6005 355 ---- ---- ---- ---- .5545 +.0035 .5510 360 ---- .5080B .4390A .4390A .5055 +.0035 .5020 365 ---- ---- ---- ---- .4570 +.0035 .4535 370 ---- .4110B .3450A .3450A .4085 +.0030 .4055 375 ---- ---- ---- ---- .3615 +.0030 .3585 380 ---- .3180B .2575A .2575A .3155 +.0030 .3125 385 ---- ---- ---- ---- .2710 +.0020 .2690 390 ---- .2315B .1800A .1800A .2290 +.0015 .2275 395 ---- .1925B .1470A .1470A .1900 +.0010 .1890 400 ---- .1570B .1180A .1180A .1545 UNCH .1545 405 ---- .1395B .0915A .1395B .1230 -.0005 .1235 410 ---- .1110B .0705A .1110B .0965 -.0005 .0970 415 ---- .0870B .0535A .0865B .0740 -.0015 .0755 420 ---- .0670B .0400A .0655B .0555 -.0015 .0570 425 ---- .0505B .0300A .0500B .0410 -.0015 .0425 430 ---- .0375B .0220A .0375B .0295 -.0020 .0315 435 ---- .0275B .0165A .0275B .0215 -.0015 .0230 440 ---- .0200B .0125A .0200B .0155 -.0010 .0165 445 ---- .0145B .0095A .0140B .0115 -.0005 .0120 450 ---- .0105B .0075A .0105B .0085 -.0005 .0090 455 ---- .0080B .0060A .0080B .0065 UNCH .0065 460 ---- .0060B ---- .0060B .0050 UNCH .0050 465 ---- .0045B ---- .0045B .0040 UNCH .0040 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- .0040B ---- .0040B .0030 UNCH .0030 360 ---- .0055B ---- .0055B .0040 UNCH .0040 365 ---- .0080B ---- .0080B .0055 +.0005 .0050 370 ---- .0115B ---- .0115B .0070 UNCH .0070 375 ---- .0165B ---- .0160B .0100 UNCH .0100 380 ---- .0235B ---- .0235B .0135 -.0005 .0140 385 ---- .0330B .0195A .0195A .0190 -.0010 .0200 390 ---- .0455B .0275A .0275A .0270 -.0015 .0285 395 ---- .0620B .0380A .0380A .0375 -.0025 .0400 400 ---- .0820B .0525A .0525A .0520 -.0030 .0550 405 ---- .1070B .0705A .0705A .0705 -.0035 .0740 410 ---- .1360B .0925A .0925A .0940 -.0035 .0975 415 ---- .1690B .1180A .1180A .1210 -.0045 .1255 420 ---- .2050B .1480A .1480A .1530 -.0045 .1575 425 ---- .2170B .1875A .2170B .1880 -.0050 .1930 430 ---- .2865B .2255A .2865B .2265 -.0050 .2315 435 ---- ---- ---- ---- .2685 -.0040 .2725 440 ---- .3770B .3105A .3770B .3125 -.0040 .3165 445 ---- ---- ---- ---- .3580 -.0035 .3615 450 ---- .4725B .4030A .4725B .4050 -.0035 .4085 455 ---- ---- ---- ---- .4525 -.0035 .4560 460 ---- ---- ---- ---- .5010 -.0035 .5045 465 ---- ---- ---- ---- .5500 -.0035 .5535 470 ---- .6180B .5975A .6180B .5995 -.0030 .6025 475 ---- ---- ---- ---- .6490 -.0030 .6520 480 ---- ---- ---- ---- .6985 -.0030 .7015 485 ---- ---- ---- ---- .7480 -.0035 .7515 490 ---- ---- ---- ---- .7980 -.0030 .8010 495 ---- ---- ---- ---- .8475 -.0035 .8510 500 ---- ---- ---- ---- .8975 -.0030 .9005 505 ---- ---- ---- ---- .9475 -.0030 .9505 510 ---- ---- ---- ---- .9975 -.0030 1.0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2445 +.0025 1.2420 290 ---- ---- ---- ---- 1.1945 +.0025 1.1920 295 ---- ---- ---- ---- 1.1445 +.0025 1.1420 300 ---- ---- ---- ---- 1.0945 +.0025 1.0920 305 ---- ---- ---- ---- 1.0445 +.0025 1.0420 310 ---- ---- ---- ---- .9945 +.0025 .9920 315 ---- ---- ---- ---- .9445 +.0025 .9420 320 ---- ---- ---- ---- .8945 +.0025 .8920 325 ---- ---- ---- ---- .8445 +.0025 .8420 330 ---- ---- ---- ---- .7945 +.0025 .7920 335 ---- ---- ---- ---- .7445 +.0025 .7420 340 ---- ---- ---- ---- .6945 +.0025 .6920 345 ---- ---- ---- ---- .6445 +.0025 .6420 350 ---- ---- ---- ---- .5945 +.0025 .5920 355 ---- ---- ---- ---- .5445 +.0025 .5420 360 ---- ---- ---- ---- .4945 +.0025 .4920 365 ---- ---- ---- ---- .4445 +.0025 .4420 370 ---- ---- ---- ---- .3945 +.0025 .3920 375 ---- ---- ---- ---- .3445 +.0025 .3420 380 ---- ---- ---- ---- .2945 +.0025 .2920 385 ---- ---- ---- ---- .2445 +.0025 .2420 390 ---- ---- ---- ---- .1945 +.0025 .1920 395 ---- ---- ---- ---- .1445 +.0020 .1425 400 ---- ---- .0345A .0345A .0945 UNCH .0945 405 .0365 .0365 .0100A .0100A .0445 -.0060 1 .0505 3 15 410 .0075 .0250B .0010 .0010 .0000 -.0195 5 .0195 3 9 415 ---- ---- .0010A .0010A .0000 -.0050 .0050 1 420 ---- ---- ---- ---- .0000 -.0010 .0010 20 20 425 ---- ---- ---- ---- .0000 -.0005 .0005 10 430 ---- ---- ---- ---- .0000 -.0005 .0005 2 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 26 57 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 39 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 10 390 ---- ---- ---- ---- .0000 -.0005 .0005 13 395 ---- ---- ---- ---- .0000 -.0010 .0010 2 2 400 .0080 .0085B .0010A .0010A .0000 -.0030 3 .0030 3 33 405 .0055 .0340B .0005A .0005A .0000 -.0090 7 .0090 6 8 410 .0225 .0425B .0030A .0030A .0055 -.0225 3 .0280 3 14 415 ---- ---- .0495A .0495A .0555 -.0080 .0635 2 420 ---- ---- ---- ---- .1055 -.0040 .1095 1 425 ---- ---- ---- ---- .1555 -.0030 .1585 430 ---- ---- ---- ---- .2055 -.0035 .2090 435 ---- ---- ---- ---- .2555 -.0035 .2590 440 ---- ---- ---- ---- .3055 -.0035 .3090 445 ---- ---- ---- ---- .3555 -.0035 .3590 450 ---- ---- ---- ---- .4055 -.0035 .4090 455 ---- ---- ---- ---- .4555 -.0035 .4590 460 ---- ---- ---- ---- .5055 -.0035 .5090 465 ---- ---- ---- ---- .5555 -.0035 .5590 470 ---- ---- ---- ---- .6055 -.0035 .6090 475 ---- ---- ---- ---- .6555 -.0035 .6590 480 ---- ---- ---- ---- .7055 -.0035 .7090 485 ---- ---- ---- ---- .7555 -.0035 .7590 490 ---- ---- ---- ---- .8055 -.0035 .8090 495 ---- ---- ---- ---- .8555 -.0035 .8590 500 ---- ---- ---- ---- .9055 -.0035 .9090 505 ---- ---- ---- ---- .9555 -.0035 .9590 510 ---- ---- ---- ---- 1.0055 -.0035 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 14 122 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8445 +.0030 3.8415 050 ---- ---- ---- ---- 3.5945 +.0030 3.5915 075 ---- ---- ---- ---- 3.3445 +.0030 3.3415 100 ---- ---- ---- ---- 3.0945 +.0030 3.0915 125 ---- ---- ---- ---- 2.8445 +.0030 2.8415 150 ---- ---- ---- ---- 2.5945 +.0030 2.5915 175 ---- ---- ---- ---- 2.3445 +.0030 2.3415 200 ---- ---- ---- ---- 2.0945 +.0030 2.0915 220 ---- ---- ---- ---- 1.8945 +.0030 1.8915 225 ---- ---- ---- ---- 1.8445 +.0030 1.8415 230 ---- ---- ---- ---- 1.7945 +.0030 1.7915 235 ---- ---- ---- ---- 1.7445 +.0030 1.7415 240 ---- ---- ---- ---- 1.6945 +.0030 1.6915 245 ---- ---- ---- ---- 1.6445 +.0030 1.6415 250 ---- ---- ---- ---- 1.5945 +.0030 1.5915 255 ---- ---- ---- ---- 1.5445 +.0030 1.5415 260 ---- ---- ---- ---- 1.4945 +.0030 1.4915 265 ---- ---- ---- ---- 1.4445 +.0030 1.4415 270 ---- ---- ---- ---- 1.3945 +.0030 1.3915 275 ---- ---- ---- ---- 1.3445 +.0030 1.3415 1 280 ---- ---- ---- ---- 1.2945 +.0030 1.2915 285 ---- ---- ---- ---- 1.2445 +.0030 1.2415 290 ---- ---- ---- ---- 1.1945 +.0030 1.1915 295 ---- ---- ---- ---- 1.1445 +.0030 1.1415 300 ---- ---- ---- ---- 1.0945 +.0030 1.0915 3 305 ---- ---- ---- ---- 1.0445 +.0030 1.0415 310 ---- ---- ---- ---- .9945 +.0030 .9915 315 ---- ---- ---- ---- .9445 +.0030 .9415 320 ---- ---- ---- ---- .8950 +.0030 .8920 325 ---- ---- ---- ---- .8450 +.0030 .8420 330 ---- ---- ---- ---- .7950 +.0030 .7920 335 ---- ---- ---- ---- .7450 +.0030 .7420 44 340 ---- ---- ---- ---- .6955 +.0030 .6925 345 ---- ---- ---- ---- .6455 +.0030 .6425 350 ---- ---- ---- ---- .5960 +.0030 .5930 110 355 ---- ---- ---- ---- .5465 +.0030 .5435 4 360 ---- .5000B .4295A .4295A .4975 +.0035 .4940 364 ---- ---- ---- ---- .4585 +.0035 .4550 365 ---- ---- ---- ---- .4485 +.0030 .4455 4 366 ---- ---- ---- ---- .4390 +.0035 .4355 367 ---- ---- ---- ---- .4290 +.0030 .4260 368 ---- ---- ---- ---- .4195 +.0030 .4165 369 ---- ---- ---- ---- .4100 +.0030 .4070 370 ---- .4030B .3355A .3355A .4005 +.0030 .3975 26 371 ---- ---- ---- ---- .3910 +.0030 .3880 372 ---- ---- ---- ---- .3815 +.0030 .3785 373 ---- ---- ---- ---- .3720 +.0030 .3690 374 ---- ---- ---- ---- .3625 +.0030 .3595 375 ---- ---- ---- ---- .3530 +.0030 .3500 28 376 ---- ---- ---- ---- .3435 +.0025 .3410 377 ---- ---- ---- ---- .3345 +.0030 .3315 378 ---- ---- ---- ---- .3250 +.0025 .3225 296 379 ---- ---- ---- ---- .3160 +.0025 .3135 380 ---- .3095B .2480A .2480A .3070 +.0025 .3045 185 381 ---- ---- .2455A .2455A .2980 +.0025 .2955 382 ---- ---- .2370A .2370A .2890 +.0025 .2865 383 ---- ---- .2285A .2285A .2800 +.0020 .2780 1 384 ---- ---- .2205A .2205A .2710 +.0020 .2690 1 385 ---- ---- .2125A .2125A .2625 +.0020 .2605 58 386 ---- ---- .2050A .2050A .2540 +.0020 .2520 9 387 ---- .2485B .1925A .1925A .2455 +.0020 .2435 6 388 ---- .2490B .1850A .2490B .2370 +.0015 .2355 21 389 ---- .2430B .1775A .2395B .2285 +.0015 .2270 1 390 ---- .2345B .1705A .2310B .2205 +.0015 .2190 55 391 ---- .2250B .1635A .2145B .2120 +.0010 .2110 392 ---- .2185B .1570A .1570A .2040 +.0005 .2035 3 393 ---- .2105B .1505A .2070B .1965 +.0005 .1960 8 394 ---- .2025B .1440A .1970B .1885 +.0005 .1880 46 395 ---- .1940B .1380A .1940B .1810 UNCH .1810 55 396 ---- .1850B .1315A .1785B .1740 +.0005 .1735 32 397 ---- .1790B .1255A .1790B .1665 UNCH .1665 2 398 ---- .1720B .1200A .1720B .1595 UNCH .1595 5 399 ---- .1650B .1145A .1650B .1525 -.0005 .1530 12 400 ---- .1605B .1085A .1605B .1460 -.0005 .1465 451 401 ---- .1515B .1035A .1515B .1395 -.0005 .1400 54 402 ---- .1505B .0985A .1500B .1335 -.0005 .1340 100 403 ---- .1445B .0930A .1445B .1270 -.0010 .1280 47 404 ---- .1380B .0885A .1380B .1210 -.0010 .1220 82 405 .1075 .1320B .0845A .0845A .1155 -.0010 5 .1165 849 406 ---- .1260B .0800A .1260B .1100 -.0010 .1110 155 407 .0895 .1205B .0755A .0755A .1045 -.0010 1 .1055 218 408 .0880 .1150B .0720A .0930A .0990 -.0015 6 .1005 146 409 ---- .1095B .0680A .1095B .0940 -.0015 2 .0955 62 222 410 .0895 .1045B .0645A .0645A .0890 -.0015 3 .0905 454 411 ---- .0995B .0610A .0995B .0840 -.0020 .0860 134 412 .0890 .0945B .0575A .0825B .0795 -.0020 10 .0815 7 63 413 ---- .0900B .0540A .0900B .0750 -.0025 90 .0775 1 163 414 ---- .0850B .0510A .0850B .0705 -.0025 105 .0730 224 415 .0720 .0815B .0480A .0480A .0665 -.0025 6 .0690 50 360 416 ---- .0765B .0455A .0765B .0630 -.0025 .0655 12 22 417 ---- .0725B .0430A .0725B .0595 -.0020 .0615 5 26 418 ---- .0690B .0405A .0690B .0560 -.0020 .0580 16 419 ---- .0650B .0375A .0650B .0525 -.0020 .0545 8 24 420 .0475 .0615B .0355A .0470A .0495 -.0020 409 .0515 66 1278 421 ---- .0580B .0335A .0580B .0465 -.0020 .0485 5 30 422 .0445 .0550B .0315A .0460B .0435 -.0020 13 .0455 210 423 ---- .0515B .0295A .0515B .0410 -.0015 .0425 6 424 ---- .0485B .0270A .0485B .0385 -.0015 .0400 16 425 .0300 .0455B .0255A .0340A .0360 -.0015 47 .0375 140 1083 426 ---- .0430B .0245A .0430B .0335 -.0015 .0350 19 427 ---- .0405B .0230A .0405B .0315 -.0015 .0330 35 428 ---- .0380B .0215A .0380B .0295 -.0015 .0310 19 429 ---- .0360B .0205A .0355B .0275 -.0015 45 .0290 53 430 .0200 .0335B .0190A .0190A .0255 -.0015 187 .0270 102 519 431 ---- .0315B .0180A .0310B .0240 -.0015 .0255 57 432 .0195 .0295B .0170A .0245B .0225 -.0010 6 .0235 30 433 .0175 .0275B .0160A .0230B .0210 -.0015 8 .0225 59 434 .0195 .0260B .0150A .0190A .0195 -.0015 20 .0210 12 28 435 ---- .0245B .0140A .0245B .0180 -.0015 1 .0195 18 377 436 ---- .0230B .0130A .0225B .0170 -.0015 .0185 11 311 437 .0140 .0215B .0125A .0175B .0160 -.0015 7 .0175 11 320 438 ---- .0200B .0115A .0200B .0150 -.0015 .0165 6 317 439 .0130 .0190B .0110A .0120A .0140 -.0015 4 .0155 15 110 440 ---- .0175B .0105A .0175B .0130 -.0015 .0145 182 573 441 ---- .0165B .0100A .0165B .0120 -.0015 .0135 5 238 442 ---- .0155B .0095A .0155B .0115 -.0015 .0130 10 226 443 ---- .0145B .0085A .0145B .0110 -.0010 .0120 5 58 444 ---- .0135B .0085A .0135B .0100 -.0015 .0115 25 445 ---- .0125B .0080A .0125B .0095 -.0010 .0105 1 65 446 ---- .0120B .0075A .0120B .0090 -.0010 .0100 26 447 ---- .0110B .0070A .0110B .0085 -.0010 .0095 10 448 ---- .0105B .0065A .0105B .0080 -.0010 .0090 6 243 450 .0065 .0090B .0060A .0060A .0070 -.0010 7 .0080 42 4307 455 ---- .0070B .0045A .0070B .0055 -.0005 .0060 264 460 ---- .0055B .0040A .0050B .0045 UNCH .0045 9 88 465 ---- .0040B ---- .0040B .0035 UNCH .0035 56 470 ---- .0035B ---- .0035B .0030 UNCH .0030 2 84 475 ---- ---- ---- ---- .0025 UNCH .0025 693 480 ---- ---- ---- ---- .0020 UNCH .0020 208 485 ---- ---- ---- ---- .0015 -.0005 .0020 308 490 ---- ---- ---- ---- .0015 UNCH .0015 284 495 ---- ---- ---- ---- .0015 UNCH .0015 1003 500 ---- ---- ---- ---- .0010 -.0005 .0015 2822 505 ---- ---- ---- ---- .0010 -.0005 .0015 20 510 ---- ---- ---- ---- .0010 -.0005 .0015 176 515 ---- ---- ---- ---- .0010 UNCH .0010 50 520 ---- ---- ---- ---- .0010 UNCH .0010 8 47 525 ---- ---- ---- ---- .0010 UNCH .0010 50 530 ---- ---- ---- ---- .0010 UNCH .0010 7 39 535 ---- ---- ---- ---- .0010 UNCH .0010 36 540 ---- ---- ---- ---- .0010 UNCH .0010 4 545 ---- ---- ---- ---- .0005 -.0005 .0010 16 550 ---- ---- ---- ---- .0005 -.0005 .0010 40 555 ---- ---- ---- ---- .0005 -.0005 .0010 1 560 ---- ---- ---- ---- .0005 -.0005 .0010 11 565 ---- ---- ---- ---- .0005 -.0005 .0010 10 570 ---- ---- ---- ---- .0005 UNCH .0005 575 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 2 6 580 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.8525 +.0030 3.8495 050 ---- ---- ---- ---- 3.6025 +.0030 3.5995 075 ---- ---- ---- ---- 3.3525 +.0030 3.3495 100 ---- ---- ---- ---- 3.1025 +.0030 3.0995 125 ---- ---- ---- ---- 2.8525 +.0030 2.8495 150 ---- ---- ---- ---- 2.6025 +.0030 2.5995 175 ---- ---- ---- ---- 2.3525 +.0030 2.3495 200 ---- ---- ---- ---- 2.1025 +.0030 2.0995 220 ---- ---- ---- ---- 1.9025 +.0030 1.8995 225 ---- ---- ---- ---- 1.8525 +.0030 1.8495 230 ---- ---- ---- ---- 1.8025 +.0030 1.7995 235 ---- ---- ---- ---- 1.7525 +.0030 1.7495 240 ---- ---- ---- ---- 1.7025 +.0030 1.6995 245 ---- ---- ---- ---- 1.6525 +.0030 1.6495 250 ---- ---- ---- ---- 1.6025 +.0030 1.5995 255 ---- ---- ---- ---- 1.5525 +.0030 1.5495 260 ---- ---- ---- ---- 1.5025 +.0030 1.4995 1 265 ---- ---- ---- ---- 1.4525 +.0030 1.4495 270 ---- ---- ---- ---- 1.4025 +.0030 1.3995 275 ---- ---- ---- ---- 1.3525 +.0030 1.3495 280 ---- ---- ---- ---- 1.3025 +.0030 1.2995 285 ---- ---- ---- ---- 1.2525 +.0030 1.2495 290 ---- ---- ---- ---- 1.2025 +.0030 1.1995 295 ---- ---- ---- ---- 1.1525 +.0030 1.1495 300 ---- ---- ---- ---- 1.1025 +.0030 1.0995 305 ---- ---- ---- ---- 1.0530 +.0035 1.0495 310 ---- ---- ---- ---- 1.0030 +.0030 1.0000 1 315 ---- ---- ---- ---- .9535 +.0030 .9505 320 ---- ---- ---- ---- .9040 +.0030 .9010 1 325 ---- ---- ---- ---- .8550 +.0035 .8515 42 330 ---- ---- .7380A .7380A .8055 +.0030 .8025 3 335 ---- ---- ---- ---- .7570 +.0030 .7540 340 ---- .7115B .6425A .6425A .7085 +.0030 .7055 2 345 ---- ---- ---- ---- .6605 +.0030 .6575 350 ---- .6160B .5495A .5495A .6135 +.0030 .6105 4 355 ---- ---- ---- ---- .5665 +.0025 .5640 10 360 ---- .5235B .4600A .4600A .5210 +.0025 .5185 3 365 ---- ---- ---- ---- .4765 +.0030 .4735 12 366 ---- ---- ---- ---- .4675 +.0025 .4650 367 ---- ---- .4065A .4065A .4590 +.0030 .4560 368 ---- ---- .3980A .3980A .4500 +.0025 .4475 369 ---- ---- .3900A .3900A .4415 +.0025 .4390 370 ---- .4355B .3765A .3765A .4330 +.0025 .4305 13 371 ---- ---- .3750A .3750A .4245 +.0025 .4220 372 ---- ---- .3670A .3670A .4160 +.0025 .4135 373 ---- ---- .3580A .3580A .4075 +.0025 .4050 374 ---- .4020B .3500A .3985B .3990 +.0025 .3965 2 375 ---- .4030B .3425A .4030B .3905 +.0020 .3885 2 376 ---- .3945B .3335A .3945B .3825 +.0020 .3805 377 ---- .3875B .3270A .3875B .3745 +.0025 .3720 378 ---- .3780B .3140A .3780B .3660 +.0020 .3640 379 ---- .3700B .3065A .3700B .3580 +.0020 .3560 1 380 ---- .3620B .2995A .3620B .3500 +.0015 .3485 10 381 ---- .3540B .2920A .3540B .3425 +.0020 .3405 382 ---- .3460B .2850A .3460B .3345 +.0015 .3330 383 ---- .3395B .2780A .3395B .3270 +.0020 .3250 384 ---- .3315B .2710A .3260B .3190 +.0015 .3175 385 ---- .3240B .2640A .3240B .3115 +.0015 .3100 26 386 ---- .3145B .2575A .3130B .3040 +.0015 .3025 387 ---- .3085B .2505A .3085B .2970 +.0015 .2955 8 388 ---- .3015B .2440A .3015B .2895 +.0015 .2880 389 ---- .2940B .2375A .2940B .2825 +.0015 .2810 2 390 .2370 .2870B .2315A .2780B .2750 +.0010 1 .2740 15 391 ---- .2800B .2250A .2710B .2680 +.0010 .2670 392 ---- .2720B .2190A .2720B .2615 +.0010 .2605 393 ---- .2655B .2130A .2655B .2545 +.0010 .2535 394 ---- .2580B .2070A .2580B .2480 +.0010 .2470 1 395 ---- .2535B .2010A .2535B .2415 +.0010 .2405 126 396 ---- .2450B .1955A .2450B .2350 +.0010 .2340 397 ---- .2385B .1900A .2385B .2285 +.0010 .2275 25 398 ---- .2320B .1845A .2295B .2220 +.0005 .2215 10 399 ---- .2315B .1785A .2310B .2160 +.0005 .2155 47 400 ---- .2255B .1730A .2255B .2100 +.0005 .2095 215 401 ---- .2195B .1680A .2190B .2040 +.0005 .2035 402 ---- .2135B .1630A .2130B .1980 UNCH .1980 42 403 ---- .2075B .1580A .2075B .1920 UNCH .1920 10 404 ---- .2015B .1530A .2015B .1865 UNCH .1865 30 405 ---- .1960B .1485A .1960B .1810 UNCH 20 .1810 255 406 ---- .1905B .1440A .1905B .1755 -.0005 .1760 407 ---- .1850B .1395A .1850B .1700 -.0005 .1705 26 408 ---- .1795B .1350A .1795B .1650 -.0005 .1655 1 409 ---- .1745B .1305A .1745B .1600 -.0005 .1605 3 410 .1490 .1690B .1260A .1260A .1550 -.0005 5 .1555 275 411 ---- .1640B .1225A .1640B .1500 -.0005 .1505 412 .1515 .1590B .1180A .1180A .1455 -.0005 5 .1460 9 413 ---- .1545B .1145A .1545B .1410 -.0005 .1415 414 ---- .1495B .1110A .1495B .1365 -.0005 .1370 16 415 ---- .1450B .1065A .1450B .1320 -.0005 .1325 1 706 416 ---- .1405B .1035A .1405B .1275 -.0010 .1285 417 ---- .1365B .1000A .1365B .1235 -.0010 .1245 8 418 ---- .1320B .0965A .1320B .1195 -.0010 .1205 419 ---- .1280B .0935A .1280B .1155 -.0010 .1165 12 420 ---- .1240B .0900A .1240B .1115 -.0010 20 .1125 1127 421 ---- .1200B .0870A .1200B .1080 -.0010 .1090 2 422 ---- .1160B .0840A .1160B .1045 -.0010 .1055 1 423 ---- .1120B .0815A .1120B .1010 -.0010 .1020 480 424 ---- .1085B .0785A .1085B .0975 -.0010 .0985 425 ---- .1050B .0755A .1050B .0940 -.0015 .0955 2285 426 ---- .1015B .0730A .1015B .0910 -.0010 .0920 427 ---- .0980B .0705A .0980B .0875 -.0015 .0890 428 ---- .0950B .0680A .0950B .0845 -.0015 .0860 10 429 ---- .0915B .0655A .0915B .0815 -.0015 .0830 33 430 ---- .0885B .0635A .0885B .0790 -.0010 .0800 128 431 ---- .0855B .0610A .0855B .0760 -.0015 .0775 5 432 ---- .0825B .0590A .0825B .0735 -.0010 1 .0745 433 ---- .0800B .0570A .0800B .0710 -.0010 .0720 434 ---- .0770B .0545A .0770B .0685 -.0010 .0695 435 ---- .0745B .0525A .0745B .0660 -.0010 2 .0670 1 319 436 ---- .0720B .0505A .0720B .0635 -.0010 1 .0645 8 440 .0495 .0625B .0440A .0460A .0550 -.0010 4 .0560 445 445 .0520 .0520 .0365A .0365A .0455 -.0010 4 .0465 85 450 ---- .0435B .0305A .0435B .0375 -.0010 26 .0385 1 2437 455 ---- .0360B .0260A .0360B .0315 -.0005 3 .0320 127 460 .0230 .0300B .0220A .0270B .0260 -.0010 1 .0270 828 465 .0200 .0250B .0185A .0200 .0215 -.0010 1 .0225 239 470 ---- .0210B .0160A .0210B .0180 -.0010 8 .0190 45 475 ---- .0175B .0135A .0175B .0155 -.0005 25 .0160 1 3381 480 ---- .0145B .0115A .0145B .0130 -.0005 .0135 1005 485 ---- .0125B .0100A .0125B .0110 -.0005 .0115 741 490 .0095 .0105B .0090A .0095 .0095 -.0005 1 .0100 365 495 ---- .0090B .0080A .0090B .0085 UNCH .0085 29 500 .0070 .0070 .0070 .0070 .0075 UNCH 1 .0075 27 1890 505 ---- ---- ---- ---- .0065 UNCH .0065 42 510 ---- ---- ---- ---- .0055 UNCH .0055 228 515 ---- ---- ---- ---- .0050 UNCH .0050 121 520 ---- ---- ---- ---- .0045 UNCH .0045 1 66 525 ---- ---- ---- ---- .0040 UNCH .0040 691 530 ---- ---- ---- ---- .0040 +.0005 .0035 10 535 ---- ---- ---- ---- .0035 UNCH .0035 605 540 ---- ---- ---- ---- .0030 UNCH .0030 211 545 .0030 .0030 .0030 .0030 .0030 UNCH 1 .0030 26 550 ---- ---- ---- ---- .0025 -.0005 .0030 1385 555 ---- ---- ---- ---- .0025 UNCH .0025 23 560 ---- ---- ---- ---- .0025 UNCH .0025 2 565 ---- ---- ---- ---- .0020 -.0005 .0025 570 ---- ---- ---- ---- .0020 UNCH .0020 11 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 1 600 ---- ---- ---- ---- .0015 UNCH .0015 10 625 ---- ---- ---- ---- .0010 -.0005 .0015 8 650 ---- ---- ---- ---- .0010 UNCH .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8525 +.0030 3.8495 050 ---- ---- ---- ---- 3.6025 +.0030 3.5995 075 ---- ---- ---- ---- 3.3525 +.0030 3.3495 100 ---- ---- ---- ---- 3.1025 +.0030 3.0995 125 ---- ---- ---- ---- 2.8525 +.0030 2.8495 150 ---- ---- ---- ---- 2.6025 +.0030 2.5995 175 ---- ---- ---- ---- 2.3525 +.0030 2.3495 200 ---- ---- ---- ---- 2.1025 +.0030 2.0995 220 ---- ---- ---- ---- 1.9025 +.0030 1.8995 225 ---- ---- ---- ---- 1.8525 +.0030 1.8495 230 ---- ---- ---- ---- 1.8025 +.0030 1.7995 235 ---- ---- ---- ---- 1.7525 +.0030 1.7495 240 ---- ---- ---- ---- 1.7025 +.0030 1.6995 245 ---- ---- ---- ---- 1.6525 +.0030 1.6495 250 ---- ---- ---- ---- 1.6025 +.0030 1.5995 255 ---- ---- ---- ---- 1.5525 +.0030 1.5495 260 ---- ---- ---- ---- 1.5025 +.0030 1.4995 265 ---- ---- ---- ---- 1.4525 +.0030 1.4495 270 ---- ---- ---- ---- 1.4025 +.0030 1.3995 275 ---- ---- ---- ---- 1.3525 +.0030 1.3495 280 ---- ---- ---- ---- 1.3025 +.0030 1.2995 285 ---- ---- ---- ---- 1.2525 +.0030 1.2495 290 ---- ---- ---- ---- 1.2030 +.0030 1.2000 1 295 ---- ---- ---- ---- 1.1530 +.0025 1.1505 300 ---- ---- ---- ---- 1.1040 +.0030 1.1010 1 305 ---- ---- ---- ---- 1.0545 +.0030 1.0515 310 ---- ---- .9380A .9380A 1.0055 +.0030 1.0025 1 315 ---- ---- ---- ---- .9565 +.0025 .9540 320 ---- .9110B .8420A .8420A .9080 +.0025 .9055 1 325 ---- ---- ---- ---- .8600 +.0025 .8575 330 ---- .8155B .7475A .7475A .8125 +.0030 .8095 1 335 ---- ---- ---- ---- .7655 +.0030 .7625 340 ---- .7220B .6565A .6565A .7190 +.0030 .7160 7 345 ---- ---- ---- ---- .6730 +.0025 .6705 350 ---- .6315B .5690A .5690A .6285 +.0025 .6260 35 355 ---- ---- ---- ---- .5845 +.0025 .5820 2 360 ---- .5450B .4860A .4860A .5420 +.0025 .5395 9 365 ---- .5085B .4510A .5000B .5000 +.0015 .4985 3 370 ---- .4730B .4085A .4730B .4600 +.0015 .4585 2 375 ---- .4330B .3720A .4330B .4210 +.0010 .4200 1 380 ---- .3955B .3375A .3955B .3840 +.0005 .3835 26 385 ---- .3600B .3050A .3600B .3490 +.0005 .3485 10 389 ---- .3330B .2795A .3330B .3220 +.0005 .3215 390 ---- .3275B .2740A .3275B .3155 +.0005 .3150 13 391 ---- .3190B .2680A .3190B .3090 +.0005 .3085 392 ---- .3125B .2620A .3125B .3025 +.0005 .3020 393 ---- .3060B .2565A .3060B .2965 +.0005 .2960 394 ---- .3000B .2510A .3000B .2900 +.0005 .2895 395 ---- .2995B .2450A .2995B .2840 +.0005 .2835 5 396 ---- .2930B .2395A .2925B .2780 +.0005 .2775 397 ---- .2870B .2340A .2870B .2720 +.0005 .2715 398 ---- .2810B .2290A .2810B .2660 UNCH .2660 399 ---- .2750B .2235A .2750B .2605 +.0005 .2600 400 ---- .2695B .2180A .2695B .2550 +.0005 1 .2545 670 401 ---- .2635B .2135A .2635B .2490 UNCH .2490 402 ---- .2580B .2085A .2580B .2435 UNCH .2435 403 ---- .2525B .2040A .2520B .2385 +.0005 .2380 404 ---- .2470B .1990A .2470B .2330 UNCH .2330 405 ---- .2415B .1945A .2415B .2275 UNCH .2275 705 406 ---- .2360B .1900A .2360B .2225 UNCH .2225 407 ---- .2310B .1855A .2310B .2175 UNCH .2175 408 ---- .2260B .1810A .2255B .2125 UNCH .2125 409 ---- .2210B .1765A .2210B .2075 -.0005 .2080 410 ---- .2160B .1725A .2160B .2025 -.0005 .2030 21 1067 411 ---- .2110B .1680A .2105B .1975 -.0005 .1980 412 ---- .2060B .1640A .2055B .1930 -.0005 .1935 413 ---- .2015B .1600A .2015B .1885 -.0005 .1890 414 ---- .1965B .1560A .1965B .1840 -.0005 .1845 415 ---- .1925B .1520A .1925B .1795 -.0005 .1800 12 416 ---- .1875B .1485A .1875B .1750 -.0005 .1755 417 ---- .1830B .1450A .1830B .1710 -.0005 .1715 418 ---- .1790B .1410A .1790B .1670 -.0005 .1675 419 ---- .1745B .1375A .1745B .1625 -.0010 .1635 420 ---- .1705B .1335A .1705B .1590 -.0005 .1595 651 421 ---- .1665B .1310A .1665B .1550 -.0005 .1555 422 ---- .1625B .1275A .1625B .1510 -.0010 .1520 423 ---- .1585B .1240A .1585B .1475 -.0005 .1480 424 ---- .1545B .1210A .1545B .1435 -.0010 .1445 425 ---- .1510B .1180A .1510B .1400 -.0010 .1410 829 426 ---- .1470B .1150A .1470B .1365 -.0010 .1375 427 ---- .1435B .1120A .1435B .1330 -.0010 .1340 428 ---- .1400B .1090A .1400B .1300 -.0005 .1305 429 ---- .1365B .1065A .1365B .1265 -.0010 .1275 430 ---- .1330B .1035A .1330B .1235 -.0005 .1240 1 243 435 ---- .1175B .0905A .1175B .1085 -.0005 .1090 71 440 ---- .1035B .0790A .1035B .0950 -.0005 1 .0955 395 445 ---- .0905B .0690A .0905B .0830 -.0005 .0835 1 19 450 ---- .0790B .0610A .0790B .0725 -.0005 .0730 10 1051 455 ---- .0690B .0530A .0690B .0630 -.0005 .0635 95 460 ---- .0605B .0470A .0605B .0550 -.0005 .0555 11 465 ---- .0530B .0405A .0530B .0480 -.0005 .0485 232 470 ---- .0460B .0355A .0460B .0420 -.0005 .0425 300 353 475 ---- .0400B .0310A .0400B .0365 -.0005 .0370 1020 480 ---- .0350B .0280A .0345B .0320 -.0005 .0325 127 485 ---- .0305B .0245A .0305B .0280 -.0005 .0285 11 490 .0240 .0270B .0215A .0245B .0245 -.0005 2 .0250 302 622 495 ---- .0235B .0190A .0235B .0215 -.0005 .0220 10 500 ---- .0205B .0170A .0205B .0190 -.0005 .0195 2 722 505 ---- .0180B .0150A .0180B .0170 -.0005 .0175 1 510 ---- .0160B .0135A .0160B .0150 -.0005 .0155 22 515 ---- ---- .0125A .0125A .0135 -.0005 .0140 11 520 ---- ---- .0110A .0110A .0120 -.0005 .0125 61 525 ---- ---- .0100A .0100A .0105 -.0010 .0115 7 530 ---- ---- .0090A .0090A .0095 -.0005 .0100 10 535 ---- ---- .0085A .0085A .0085 -.0010 .0095 70 540 ---- ---- .0075A .0075A .0080 -.0005 .0085 5 545 ---- ---- .0070A .0070A .0070 -.0005 .0075 14 550 ---- ---- .0065A .0065A .0065 -.0005 .0070 35 555 ---- ---- .0060A .0060A .0060 -.0005 .0065 7 560 ---- ---- ---- ---- .0055 -.0005 .0060 2 565 ---- ---- ---- ---- .0050 -.0005 .0055 570 ---- ---- ---- ---- .0045 -.0005 .0050 56 575 ---- ---- ---- ---- .0045 UNCH .0045 6 580 ---- ---- ---- ---- .0040 -.0005 .0045 600 ---- ---- ---- ---- .0030 -.0005 .0035 21 625 ---- ---- ---- ---- .0020 -.0005 .0025 8 650 ---- ---- ---- ---- .0015 -.0005 .0020 26 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0025 3.8540 050 ---- ---- ---- ---- 3.6065 +.0025 3.6040 075 ---- ---- ---- ---- 3.3565 +.0025 3.3540 100 ---- ---- ---- ---- 3.1065 +.0025 3.1040 125 ---- ---- ---- ---- 2.8565 +.0025 2.8540 150 ---- ---- ---- ---- 2.6065 +.0025 2.6040 175 ---- ---- ---- ---- 2.3565 +.0025 2.3540 200 ---- ---- ---- ---- 2.1065 +.0025 2.1040 220 ---- ---- ---- ---- 1.9065 +.0025 1.9040 225 ---- ---- ---- ---- 1.8565 +.0025 1.8540 230 ---- ---- ---- ---- 1.8065 +.0025 1.8040 235 ---- ---- ---- ---- 1.7565 +.0025 1.7540 240 ---- ---- ---- ---- 1.7065 +.0025 1.7040 245 ---- ---- ---- ---- 1.6565 +.0025 1.6540 250 ---- ---- ---- ---- 1.6065 +.0025 1.6040 255 ---- ---- ---- ---- 1.5565 +.0025 1.5540 260 ---- ---- ---- ---- 1.5065 +.0025 1.5040 7 265 ---- ---- ---- ---- 1.4565 +.0025 1.4540 270 ---- ---- ---- ---- 1.4065 +.0025 1.4040 1 275 ---- ---- ---- ---- 1.3565 +.0025 1.3540 280 ---- ---- ---- ---- 1.3070 +.0025 1.3045 285 ---- ---- ---- ---- 1.2570 +.0025 1.2545 290 ---- ---- ---- ---- 1.2080 +.0030 1.2050 295 ---- ---- ---- ---- 1.1585 +.0025 1.1560 300 ---- ---- 1.0435A 1.0435A 1.1095 +.0025 1.1070 48 305 ---- ---- ---- ---- 1.0610 +.0025 1.0585 310 ---- 1.0160B .9475A .9475A 1.0130 +.0030 1.0100 315 ---- ---- ---- ---- .9650 +.0025 .9625 320 ---- .9205B .8535A .8535A .9175 +.0020 .9155 325 ---- ---- ---- ---- .8710 +.0025 .8685 330 ---- .8275B .7625A .7625A .8245 +.0015 .8230 335 ---- ---- ---- ---- .7790 +.0015 .7775 340 ---- .7370B .6750A .6750A .7345 +.0015 .7330 345 ---- ---- ---- ---- .6910 +.0015 .6895 350 ---- .6505B .5915A .5915A .6480 +.0015 .6465 10 355 ---- ---- .5555A .5555A .6065 +.0015 .6050 360 ---- .5780B .5125A .5780B .5660 +.0015 .5645 365 ---- .5370B .4790A .5370B .5265 +.0010 .5255 370 ---- .4995B .4390A .4995B .4885 +.0010 .4875 375 ---- .4605B .4045A .4600B .4520 +.0010 .4510 380 ---- .4275B .3720A .4275B .4170 +.0010 .4160 385 ---- .3910B .3410A .3905B .3835 +.0005 .3830 390 ---- .3615B .3110A .3615B .3515 UNCH .3515 395 ---- .3355B .2830A .3350B .3215 UNCH .3215 400 ---- .3065B .2560A .3065B .2930 UNCH .2930 12 405 ---- .2795B .2325A .2795B .2665 -.0005 .2670 96 410 ---- .2540B .2100A .2540B .2420 UNCH .2420 1 236 415 ---- .2305B .1900A .2305B .2190 -.0005 .2195 118 420 ---- .2085B .1710A .2085B .1980 UNCH .1980 17 425 ---- .1885B .1540A .1885B .1785 UNCH .1785 4 430 ---- .1700B .1385A .1700B .1605 -.0005 .1610 3 435 ---- .1530B .1240A .1530B .1440 -.0005 20 .1445 5 115 440 ---- .1375B .1115A .1375B .1295 -.0005 .1300 1066 445 ---- .1235B .1005A .1235B .1160 -.0005 .1165 8 450 ---- .1105B .0900A .1105B .1035 -.0010 .1045 125 455 ---- .0990B .0810A .0990B .0930 -.0005 .0935 460 ---- .0885B .0725A .0885B .0830 -.0010 .0840 2 465 ---- .0795B .0650A .0795B .0740 -.0010 .0750 10 470 ---- .0710B .0580A .0710B .0665 -.0010 .0675 475 ---- .0635B .0525A .0635B .0595 -.0010 20 .0605 5 110 480 ---- .0565B .0470A .0565B .0530 -.0010 .0540 36 485 ---- .0505B .0420A .0505B .0475 -.0010 .0485 490 ---- .0455B .0380A .0455B .0425 -.0010 .0435 1000 495 ---- .0405B .0340A .0405B .0380 -.0010 .0390 4 500 .0350 .0360B .0310A .0345A .0340 -.0010 1 .0350 1 9 505 ---- .0325B .0280A .0325B .0305 -.0010 .0315 510 ---- .0290B .0255A .0290B .0275 -.0010 .0285 4 515 ---- .0260B .0230A .0260B .0250 -.0005 .0255 1 2 520 ---- .0235B .0210A .0235B .0225 -.0005 .0230 525 ---- ---- .0190A .0190A .0205 -.0005 .0210 48 530 ---- ---- .0175A .0175A .0185 -.0005 .0190 535 ---- ---- .0160A .0160A .0170 UNCH .0170 2 540 ---- ---- .0145A .0145A .0155 UNCH .0155 545 ---- ---- .0135A .0135A .0140 -.0005 .0145 4 550 ---- ---- .0125A .0125A .0130 UNCH .0130 1 555 ---- ---- .0115A .0115A .0120 UNCH .0120 11 560 ---- ---- .0105A .0105A .0110 UNCH .0110 565 ---- ---- ---- ---- .0100 UNCH .0100 570 ---- ---- .0090A .0090A .0095 UNCH .0095 575 ---- ---- .0085A .0085A .0085 -.0005 .0090 580 ---- ---- ---- ---- .0080 UNCH .0080 600 ---- ---- ---- ---- .0060 UNCH .0060 625 ---- ---- ---- ---- .0045 UNCH .0045 13 650 ---- ---- ---- ---- .0035 UNCH .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0025 3.8540 050 ---- ---- ---- ---- 3.6065 +.0025 3.6040 075 ---- ---- ---- ---- 3.3565 +.0025 3.3540 100 ---- ---- ---- ---- 3.1065 +.0025 3.1040 125 ---- ---- ---- ---- 2.8565 +.0025 2.8540 150 ---- ---- ---- ---- 2.6065 +.0025 2.6040 175 ---- ---- ---- ---- 2.3565 +.0025 2.3540 200 ---- ---- ---- ---- 2.1065 +.0025 2.1040 220 ---- ---- ---- ---- 1.9065 +.0025 1.9040 225 ---- ---- ---- ---- 1.8565 +.0025 1.8540 230 ---- ---- ---- ---- 1.8065 +.0025 1.8040 235 ---- ---- ---- ---- 1.7565 +.0025 1.7540 240 ---- ---- ---- ---- 1.7065 +.0025 1.7040 245 ---- ---- ---- ---- 1.6565 +.0025 1.6540 250 ---- ---- ---- ---- 1.6065 +.0025 1.6040 255 ---- ---- ---- ---- 1.5565 +.0025 1.5540 260 ---- ---- ---- ---- 1.5065 +.0025 1.5040 265 ---- ---- ---- ---- 1.4565 +.0025 1.4540 270 ---- ---- ---- ---- 1.4070 +.0025 1.4045 275 ---- ---- ---- ---- 1.3570 +.0025 1.3545 280 ---- ---- ---- ---- 1.3080 +.0025 1.3055 285 ---- ---- ---- ---- 1.2585 +.0025 1.2560 290 ---- ---- 1.1440A 1.1440A 1.2100 +.0025 1.2075 295 ---- ---- ---- ---- 1.1615 +.0025 1.1590 300 ---- 1.1160B 1.0485A 1.0485A 1.1130 +.0020 1.1110 305 ---- ---- ---- ---- 1.0655 +.0025 1.0630 310 ---- 1.0210B .9550A .9550A 1.0185 +.0025 1.0160 315 ---- ---- ---- ---- .9720 +.0025 .9695 320 ---- .9285B .8645A .8645A .9260 +.0020 .9240 325 ---- ---- ---- ---- .8805 +.0020 .8785 330 ---- .8385B .7765A .7765A .8360 +.0015 .8345 335 ---- ---- ---- ---- .7925 +.0020 .7905 340 ---- .7520B .6925A .6925A .7495 +.0015 .7480 345 ---- ---- .6560A .6560A .7075 +.0015 .7060 350 ---- .6690B .6130A .6130A .6670 +.0015 .6655 355 ---- .6375B .5780A .6375B .6270 +.0015 .6255 360 ---- .5985B .5375A .5985B .5885 +.0015 .5870 365 ---- .5615B .5020A .5615B .5510 +.0015 .5495 370 ---- .5225B .4675A .5220B .5145 +.0010 .5135 375 ---- .4890B .4350A .4890B .4795 +.0005 .4790 380 ---- .4555B .4035A .4555B .4460 +.0005 .4455 385 ---- .4225B .3725A .4225B .4140 +.0005 .4135 6 390 ---- .3970B .3430A .3970B .3830 UNCH .3830 66 395 ---- .3675B .3160A .3670B .3540 -.0005 .3545 400 .3080 .3400B .2910A .2995A .3265 -.0005 3 .3270 27 405 ---- .3135B .2675A .3130B .3010 -.0005 .3015 38 410 ---- .2885B .2450A .2880B .2765 -.0010 2 .2775 521 415 ---- .2655B .2245A .2650B .2545 -.0005 .2550 165 420 ---- .2440B .2055A .2435B .2335 -.0005 9 .2340 12 425 ---- .2235B .1885A .2235B .2140 -.0005 .2145 38 430 ---- .2050B .1715A .2045B .1960 -.0005 .1965 85 435 ---- .1875B .1570A .1875B .1790 -.0005 .1795 222 440 ---- .1715B .1430A .1715B .1635 -.0005 .1640 455 445 ---- .1565B .1310A .1565B .1490 -.0005 .1495 3 450 ---- .1430B .1195A .1430B .1355 -.0010 .1365 358 455 ---- .1305B .1095A .1305B .1235 -.0010 .1245 100 460 ---- .1190B .0990A .1190B .1125 -.0010 .1135 240 465 ---- .1085B .0910A .1085B .1025 -.0010 .1035 19 470 ---- .0990B .0830A .0990B .0930 -.0010 .0940 475 ---- .0900B .0755A .0900B .0850 -.0005 18 .0855 87 480 ---- .0820B .0690A .0820B .0770 -.0010 4 .0780 76 485 ---- .0745B .0630A .0745B .0705 -.0005 .0710 166 490 ---- .0680B .0575A .0680B .0640 -.0010 4 .0650 17 495 ---- .0620B .0525A .0615B .0585 -.0005 .0590 10 500 ---- .0565B .0480A .0560B .0530 -.0010 9 .0540 4 64 505 ---- .0515B .0440A .0515B .0485 -.0005 .0490 11 510 ---- .0470B .0400A .0470B .0440 -.0010 .0450 6 515 ---- .0425B .0370A .0425B .0400 -.0010 .0410 56 520 ---- .0390B .0340A .0390B .0365 -.0010 .0375 4 63 525 ---- .0355B .0310A .0355B .0335 -.0010 .0345 60 530 ---- .0325B .0285A .0325B .0305 -.0010 .0315 300 535 ---- .0295B .0265A .0295B .0280 -.0010 .0290 50 540 ---- .0270B .0245A .0270B .0255 -.0010 .0265 545 ---- ---- .0230A .0230A .0235 -.0010 .0245 10 550 ---- ---- .0210A .0210A .0215 -.0010 .0225 25 555 ---- ---- .0200A .0200A .0200 -.0010 .0210 560 ---- ---- .0185A .0185A .0185 -.0005 .0190 565 ---- ---- .0170A .0170A .0170 -.0010 .0180 570 ---- ---- .0160A .0160A .0160 -.0005 .0165 575 ---- ---- .0150A .0150A .0150 -.0005 .0155 70 580 ---- ---- .0140A .0140A .0140 -.0005 .0145 600 ---- ---- .0105A .0105A .0110 UNCH .0110 21 625 ---- ---- .0075A .0075A .0085 +.0005 .0080 650 ---- ---- ---- ---- .0065 +.0005 .0060 675 ---- ---- ---- ---- .0055 +.0010 .0045 700 ---- ---- ---- ---- .0045 +.0010 .0035 725 ---- ---- ---- ---- .0040 +.0010 .0030 750 ---- ---- ---- ---- .0035 +.0010 .0025 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 +.0020 3.8565 050 ---- ---- ---- ---- 3.6085 +.0020 3.6065 075 ---- ---- ---- ---- 3.3585 +.0020 3.3565 100 ---- ---- ---- ---- 3.1085 +.0020 3.1065 125 ---- ---- ---- ---- 2.8585 +.0020 2.8565 150 ---- ---- ---- ---- 2.6085 +.0020 2.6065 175 ---- ---- ---- ---- 2.3585 +.0020 2.3565 200 ---- ---- ---- ---- 2.1085 +.0020 2.1065 220 ---- ---- ---- ---- 1.9085 +.0020 1.9065 225 ---- ---- ---- ---- 1.8585 +.0020 1.8565 230 ---- ---- ---- ---- 1.8085 +.0020 1.8065 235 ---- ---- ---- ---- 1.7585 +.0020 1.7565 240 ---- ---- ---- ---- 1.7085 +.0020 1.7065 245 ---- ---- ---- ---- 1.6585 +.0020 1.6565 250 ---- ---- ---- ---- 1.6085 +.0020 1.6065 255 ---- ---- ---- ---- 1.5585 +.0020 1.5565 260 ---- ---- ---- ---- 1.5085 +.0020 1.5065 265 ---- ---- ---- ---- 1.4590 +.0025 1.4565 270 ---- ---- ---- ---- 1.4095 +.0025 1.4070 275 ---- ---- ---- ---- 1.3600 +.0020 1.3580 280 ---- ---- 1.2465A 1.2465A 1.3110 +.0020 1.3090 285 ---- ---- ---- ---- 1.2625 +.0015 1.2610 290 ---- 1.2165B 1.1505A 1.1505A 1.2145 +.0020 1.2125 295 ---- ---- ---- ---- 1.1665 +.0015 1.1650 300 ---- 1.1210B 1.0565A 1.0565A 1.1190 +.0010 1.1180 1 305 ---- ---- ---- ---- 1.0725 +.0010 1.0715 310 ---- 1.0280B .9655A .9655A 1.0265 +.0010 1.0255 315 ---- ---- ---- ---- .9810 +.0010 .9800 320 ---- .9375B .8770A .8770A .9360 +.0010 .9350 325 ---- ---- ---- ---- .8920 +.0010 .8910 330 ---- .8505B .7920A .7920A .8490 +.0015 .8475 335 ---- ---- ---- ---- .8065 +.0010 .8055 340 ---- .7660B .7110A .7110A .7650 +.0010 .7640 7 345 ---- ---- ---- ---- .7240 +.0010 .7230 350 ---- .6860B .6340A .6340A .6845 +.0010 .6835 4 355 ---- ---- ---- ---- .6460 +.0005 .6455 360 ---- .6095B .5610A .5610A .6085 +.0005 .6080 365 ---- ---- .5265A .5265A .5725 +.0005 .5720 370 ---- .5380B .4935A .4935A .5375 +.0005 .5370 375 ---- .5040B .4615A .4615A .5035 UNCH .5035 380 ---- ---- .4310A .4310A .4710 -.0005 .4715 4 385 ---- .4500B .4020A .4500B .4400 -.0005 .4405 4 390 ---- .4225B .3710A .4225B .4100 -.0010 .4110 395 ---- .3940B .3445A .3930B .3820 -.0010 .3830 5 400 ---- .3665B .3195A .3665B .3550 -.0010 .3560 20 405 ---- .3410B .2965A .3410B .3300 -.0010 .3310 410 ---- .3165B .2745A .3165B .3060 -.0010 .3070 415 ---- .2935B .2540A .2915B .2835 -.0005 .2840 420 ---- .2715B .2345A .2710B .2625 -.0005 .2630 425 ---- .2515B .2170A .2515B .2430 UNCH .2430 430 ---- .2325B .2000A .2320B .2245 -.0005 .2250 435 ---- .2150B .1845A .2140B .2075 UNCH .2075 440 ---- .1985B .1705A .1975B .1915 UNCH .1915 445 ---- .1830B .1570A .1825B .1765 -.0005 .1770 450 ---- .1685B .1450A .1675B .1625 -.0010 .1635 1 455 ---- .1555B .1340A .1555B .1500 -.0005 .1505 460 ---- .1435B .1235A .1425B .1380 -.0010 .1390 465 ---- .1320B .1140A .1315B .1270 -.0010 .1280 150 470 ---- .1215B .1050A .1215B .1170 -.0010 .1180 510 475 ---- .1120B .0970A .1120B .1080 -.0010 .1090 480 ---- .1030B .0895A .1030B .0995 -.0010 .1005 81 485 ---- .0950B .0825A .0950B .0915 -.0010 .0925 490 ---- .0875B .0765A .0875B .0845 -.0010 .0855 495 ---- .0805B .0710A .0805B .0780 -.0005 .0785 1 500 ---- .0740B .0655A .0740B .0715 -.0010 .0725 14 505 ---- .0685B .0605A .0675B .0660 -.0010 .0670 510 ---- .0630B .0565A .0625B .0610 -.0010 .0620 515 ---- .0580B .0520A .0580B .0560 -.0010 .0570 520 ---- .0535B .0485A .0535B .0520 -.0005 .0525 525 ---- .0495B .0450A .0490B .0480 -.0005 .0485 1 530 ---- .0455B .0420A .0420A .0440 -.0010 .0450 535 ---- .0420B .0390A .0390A .0410 -.0005 .0415 540 ---- ---- .0365A .0365A .0380 -.0005 .0385 545 ---- ---- .0340A .0340A .0350 -.0005 .0355 550 ---- ---- .0315A .0315A .0325 -.0005 .0330 2 555 ---- ---- .0295A .0295A .0305 UNCH .0305 560 ---- ---- .0275A .0275A .0280 -.0005 .0285 565 ---- ---- .0260A .0260A .0265 UNCH .0265 570 ---- ---- .0245A .0245A .0245 -.0005 .0250 575 ---- ---- ---- ---- .0230 UNCH .0230 580 ---- ---- ---- ---- .0215 UNCH .0215 600 ---- ---- ---- ---- .0165 UNCH .0165 625 ---- ---- ---- ---- .0125 +.0005 .0120 650 ---- ---- ---- ---- .0095 +.0005 .0090 675 ---- ---- ---- ---- .0075 +.0005 .0070 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 +.0020 3.8565 050 ---- ---- ---- ---- 3.6085 +.0020 3.6065 075 ---- ---- ---- ---- 3.3585 +.0020 3.3565 100 ---- ---- ---- ---- 3.1085 +.0020 3.1065 125 ---- ---- ---- ---- 2.8585 +.0020 2.8565 150 ---- ---- ---- ---- 2.6085 +.0020 2.6065 175 ---- ---- ---- ---- 2.3585 +.0020 2.3565 200 ---- ---- ---- ---- 2.1085 +.0020 2.1065 220 ---- ---- ---- ---- 1.9085 +.0020 1.9065 225 ---- ---- ---- ---- 1.8585 +.0020 1.8565 230 ---- ---- ---- ---- 1.8085 +.0020 1.8065 235 ---- ---- ---- ---- 1.7585 +.0020 1.7565 240 ---- ---- ---- ---- 1.7085 +.0020 1.7065 245 ---- ---- ---- ---- 1.6585 +.0020 1.6565 250 ---- ---- ---- ---- 1.6085 +.0020 1.6065 255 ---- ---- ---- ---- 1.5585 +.0020 1.5565 260 ---- ---- ---- ---- 1.5090 +.0020 1.5070 265 ---- ---- ---- ---- 1.4595 +.0020 1.4575 270 ---- ---- 1.3465A 1.3465A 1.4105 +.0020 1.4085 2 275 ---- ---- ---- ---- 1.3620 +.0025 1.3595 280 ---- 1.3150B 1.2505A 1.2505A 1.3135 +.0020 1.3115 8 285 ---- ---- ---- ---- 1.2655 +.0020 1.2635 290 ---- 1.2195B 1.1565A 1.1565A 1.2180 +.0015 1.2165 295 ---- ---- ---- ---- 1.1710 +.0015 1.1695 300 ---- 1.1265B 1.0650A 1.0650A 1.1245 +.0010 1.1235 305 ---- ---- ---- ---- 1.0785 +.0005 1.0780 310 ---- 1.0355B .9760A .9760A 1.0335 +.0005 1.0330 315 ---- ---- ---- ---- .9895 +.0010 .9885 320 ---- .9475B .8900A .8900A .9460 +.0010 .9450 325 ---- ---- ---- ---- .9030 +.0010 .9020 330 ---- .8625B .8075A .8075A .8615 +.0015 .8600 335 ---- ---- ---- ---- .8205 +.0015 .8190 340 ---- .7805B .7290A .7290A .7800 +.0015 .7785 345 ---- ---- ---- ---- .7410 +.0015 .7395 350 ---- .7025B .6545A .6545A .7025 +.0015 .7010 355 ---- ---- .6185A .6185A .6655 +.0015 .6640 360 ---- .6285B .5840A .5840A .6290 +.0010 .6280 365 ---- ---- .5505A .5505A .5940 +.0010 .5930 370 ---- ---- .5185A .5185A .5600 +.0005 .5595 375 ---- ---- .4875A .4875A .5275 +.0005 .5270 380 ---- ---- .4580A .4580A .4955 -.0005 .4960 385 ---- .4735B .4295A .4735B .4655 -.0005 .4660 390 ---- .4445B .4025A .4445B .4365 -.0010 .4375 395 ---- .4165B .3765A .4165B .4085 -.0015 .4100 200 400 ---- .3900B .3485A .3900B .3825 -.0015 .3840 2 405 ---- .3650B .3260A .3650B .3575 -.0015 .3590 410 ---- .3410B .3040A .3410B .3340 -.0015 .3355 415 ---- .3180B .2830A .3180B .3120 -.0005 .3125 40 420 ---- .2995B .2640A .2995B .2910 -.0005 .2915 425 ---- .2790B .2460A .2790B .2710 UNCH .2710 430 ---- .2585B .2295A .2585B .2525 UNCH .2525 435 ---- .2415B .2130A .2415B .2350 UNCH .2350 440 ---- .2250B .1985A .2250B .2185 -.0005 .2190 445 ---- .2090B .1845A .2085B .2030 -.0010 .2040 450 ---- .1935B .1715A .1935B .1885 -.0010 .1895 1 455 ---- .1790B .1590A .1790B .1750 -.0015 .1765 460 ---- .1660B .1485A .1660B .1625 -.0015 .1640 465 ---- .1550B .1375A .1550B .1510 -.0015 .1525 470 ---- .1430B .1285A .1430B .1400 -.0015 .1415 475 ---- .1325B .1195A .1325B .1300 -.0015 .1315 200 480 ---- .1250B .1115A .1250B .1210 -.0015 .1225 485 ---- .1160B .1030A .1160B .1125 -.0010 .1135 1 490 ---- .1060B .0965A .1060B .1045 -.0010 .1055 1 495 ---- .1000B .0895A .1000B .0970 -.0010 .0980 500 ---- .0925B .0835A .0925B .0900 -.0010 .0910 1 505 ---- .0850B .0785A .0850B .0840 -.0005 .0845 510 ---- .0790B .0735A .0790B .0780 -.0005 .0785 515 ---- ---- .0685A .0685A .0725 -.0005 .0730 520 ---- ---- .0640A .0640A .0675 -.0005 .0680 525 ---- ---- .0600A .0600A .0630 -.0005 .0635 530 ---- ---- .0560A .0560A .0590 UNCH .0590 25 535 ---- ---- .0530A .0530A .0550 UNCH .0550 540 ---- ---- .0495A .0495A .0510 -.0005 .0515 545 ---- ---- .0465A .0465A .0480 UNCH .0480 550 ---- ---- .0430A .0430A .0445 -.0005 .0450 1 555 ---- ---- .0410A .0410A .0420 UNCH .0420 560 ---- ---- .0385A .0385A .0390 -.0005 .0395 565 ---- ---- .0365A .0365A .0365 -.0005 .0370 570 ---- ---- ---- ---- .0345 UNCH .0345 575 ---- ---- ---- ---- .0320 -.0005 .0325 580 ---- ---- ---- ---- .0300 -.0005 .0305 600 ---- ---- ---- ---- .0235 -.0005 .0240 625 ---- ---- ---- ---- .0175 -.0005 .0180 650 ---- ---- ---- ---- .0135 UNCH .0135 675 ---- ---- ---- ---- .0100 -.0005 .0105 700 ---- ---- ---- ---- .0080 -.0005 .0085 1 725 ---- ---- ---- ---- .0065 -.0005 .0070 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 +.0020 3.8565 050 ---- ---- ---- ---- 3.6085 +.0020 3.6065 075 ---- ---- ---- ---- 3.3585 +.0020 3.3565 100 ---- ---- ---- ---- 3.1085 +.0020 3.1065 125 ---- ---- ---- ---- 2.8585 +.0020 2.8565 150 ---- ---- ---- ---- 2.6085 +.0020 2.6065 175 ---- ---- ---- ---- 2.3585 +.0020 2.3565 200 ---- ---- ---- ---- 2.1085 +.0020 2.1065 1 220 ---- ---- ---- ---- 1.9085 +.0020 1.9065 225 ---- ---- ---- ---- 1.8585 +.0020 1.8565 230 ---- ---- ---- ---- 1.8085 +.0020 1.8065 235 ---- ---- ---- ---- 1.7585 +.0020 1.7565 240 ---- ---- ---- ---- 1.7085 +.0020 1.7065 245 ---- ---- ---- ---- 1.6585 +.0020 1.6565 250 ---- ---- ---- ---- 1.6085 +.0020 1.6065 255 ---- ---- ---- ---- 1.5590 +.0020 1.5570 260 ---- ---- ---- ---- 1.5100 +.0020 1.5080 265 ---- ---- ---- ---- 1.4610 +.0020 1.4590 270 ---- 1.4130B 1.3505A 1.3505A 1.4125 +.0020 1.4105 275 ---- ---- ---- ---- 1.3640 +.0015 1.3625 280 ---- 1.3170B 1.2560A 1.2560A 1.3165 +.0020 1.3145 285 ---- ---- ---- ---- 1.2690 +.0015 1.2675 290 ---- 1.2235B 1.1640A 1.1640A 1.2220 +.0015 1.2205 295 ---- ---- ---- ---- 1.1760 +.0015 1.1745 300 ---- 1.1315B 1.0745A 1.0745A 1.1305 +.0015 1.1290 305 ---- ---- ---- ---- 1.0860 +.0020 1.0840 310 ---- 1.0425B .9875A .9875A 1.0420 +.0020 1.0400 315 ---- ---- ---- ---- .9990 +.0020 .9970 320 ---- .9565B .9040A .9040A .9565 +.0020 .9545 325 ---- ---- ---- ---- .9150 +.0020 .9130 330 ---- .8740B .8240A .8240A .8745 +.0025 .8720 335 ---- ---- ---- ---- .8345 +.0020 .8325 340 ---- .7940B .7475A .7475A .7955 +.0020 .7935 345 ---- ---- ---- ---- .7575 +.0025 .7550 350 ---- ---- .6750A .6750A .7200 +.0020 .7180 5 355 ---- ---- .6405A .6405A .6835 +.0020 .6815 360 ---- ---- .6070A .6070A .6485 +.0020 .6465 365 ---- ---- .5745A .5745A .6140 +.0020 .6120 370 ---- ---- .5430A .5430A .5810 +.0020 .5790 375 ---- ---- .5125A .5125A .5490 +.0015 .5475 380 ---- ---- .4835A .4835A .5180 +.0015 .5165 385 ---- .4950B .4560A .4950B .4880 +.0010 .4870 390 ---- .4665B .4290A .4665B .4600 +.0010 .4590 10 395 ---- .4390B .4040A .4390B .4325 +.0005 .4320 400 ---- .4130B .3750A .4130B .4070 +.0010 .4060 2 405 ---- .3880B .3515A .3880B .3825 +.0010 .3815 20 410 ---- .3645B .3305A .3645B .3590 +.0005 .3585 50 415 ---- .3420B .3105A .3420B .3370 +.0010 .3360 136 420 ---- .3205B .2910A .3205B .3160 +.0005 .3155 8 425 ---- .3005B .2730A .3005B .2965 +.0010 .2955 170 430 ---- .2815B .2555A .2815B .2775 +.0005 .2770 435 ---- .2635B .2395A .2635B .2600 +.0005 .2595 200 440 ---- .2465B .2240A .2465B .2435 +.0005 .2430 445 ---- .2305B .2095A .2305B .2280 +.0005 .2275 450 ---- .2155B .1960A .2155B .2130 UNCH .2130 1051 455 ---- .2015B .1840A .2015B .1995 UNCH .1995 460 ---- .1880B .1720A .1880B .1865 UNCH .1865 76 465 ---- .1755B .1610A .1755B .1745 UNCH .1745 409 470 ---- .1640B .1505A .1640B .1630 -.0005 .1635 154 475 ---- ---- .1410A .1410A .1530 UNCH .1530 170 480 ---- ---- .1315A .1315A .1430 UNCH .1430 2 485 ---- .1355B .1230A .1355B .1340 UNCH .1340 137 490 ---- .1265B .1155A .1265B .1255 UNCH .1255 1 495 ---- .1185B .1080A .1185B .1175 UNCH .1175 10 500 ---- .1105B .1010A .1105B .1100 UNCH .1100 240 505 ---- ---- .0955A .0955A .1030 UNCH .1030 510 ---- ---- .0900A .0900A .0965 UNCH .0965 515 ---- ---- .0845A .0845A .0905 UNCH .0905 520 ---- ---- .0795A .0795A .0850 UNCH .0850 525 ---- ---- .0745A .0745A .0795 -.0005 .0800 530 ---- ---- .0705A .0705A .0745 -.0005 .0750 6 535 ---- ---- .0660A .0660A .0700 -.0005 .0705 540 ---- ---- .0625A .0625A .0660 -.0005 .0665 545 ---- ---- .0590A .0590A .0620 -.0005 .0625 550 ---- ---- .0555A .0555A .0580 -.0005 .0585 30 21 555 ---- ---- .0525A .0525A .0545 -.0010 .0555 560 ---- ---- .0495A .0495A .0515 -.0005 .0520 565 ---- ---- .0470A .0470A .0485 -.0005 .0490 570 ---- ---- .0445A .0445A .0455 -.0010 .0465 575 ---- ---- .0420A .0420A .0430 -.0010 .0440 150 580 ---- ---- .0400A .0400A .0405 -.0010 .0415 10 600 ---- ---- .0325A .0325A .0320 -.0010 .0330 30 65 625 ---- ---- ---- ---- .0250 -.0005 .0255 20 650 ---- ---- ---- ---- .0195 -.0005 .0200 20 675 ---- ---- ---- ---- .0160 +.0005 .0155 10 700 ---- ---- ---- ---- .0135 +.0010 .0125 3 725 ---- ---- ---- ---- .0120 +.0020 .0100 10 750 ---- ---- ---- ---- .0105 +.0020 .0085 775 ---- ---- ---- ---- .0095 +.0025 .0070 800 ---- ---- ---- ---- .0090 +.0030 .0060 3 825 ---- ---- ---- ---- .0085 +.0035 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0010 3.8555 050 ---- ---- ---- ---- 3.6065 +.0010 3.6055 075 ---- ---- ---- ---- 3.3565 +.0010 3.3555 100 ---- ---- ---- ---- 3.1065 +.0010 3.1055 125 ---- ---- ---- ---- 2.8565 +.0010 2.8555 150 ---- ---- ---- ---- 2.6065 +.0010 2.6055 175 ---- ---- ---- ---- 2.3565 +.0010 2.3555 200 ---- ---- ---- ---- 2.1065 +.0010 2.1055 220 ---- ---- ---- ---- 1.9065 +.0010 1.9055 225 ---- ---- ---- ---- 1.8565 +.0010 1.8555 230 ---- ---- ---- ---- 1.8065 +.0010 1.8055 235 ---- ---- ---- ---- 1.7565 +.0010 1.7555 240 ---- ---- ---- ---- 1.7065 +.0010 1.7055 245 ---- ---- ---- ---- 1.6565 +.0010 1.6555 250 ---- ---- ---- ---- 1.6065 +.0010 1.6055 255 ---- ---- ---- ---- 1.5565 +.0010 1.5555 260 ---- ---- ---- ---- 1.5065 +.0010 1.5055 265 ---- ---- ---- ---- 1.4565 +.0010 1.4555 270 ---- ---- ---- ---- 1.4075 +.0015 1.4060 275 ---- ---- ---- ---- 1.3590 +.0020 1.3570 280 ---- ---- ---- ---- 1.3110 +.0020 1.3090 285 ---- ---- ---- ---- 1.2640 +.0020 1.2620 290 ---- ---- ---- ---- 1.2175 +.0020 1.2155 295 ---- ---- ---- ---- 1.1720 +.0025 1.1695 300 ---- ---- ---- ---- 1.1275 +.0030 1.1245 305 ---- ---- ---- ---- 1.0835 +.0030 1.0805 310 ---- ---- ---- ---- 1.0400 +.0025 1.0375 315 ---- ---- ---- ---- .9980 +.0030 .9950 320 ---- ---- ---- ---- .9565 +.0030 .9535 325 ---- ---- ---- ---- .9155 +.0025 .9130 330 ---- ---- ---- ---- .8760 +.0025 .8735 335 ---- ---- ---- ---- .8375 +.0030 .8345 340 ---- ---- ---- ---- .7995 +.0025 .7970 345 ---- ---- ---- ---- .7625 +.0020 .7605 350 ---- ---- ---- ---- .7270 +.0025 .7245 35 355 ---- ---- ---- ---- .6920 +.0020 .6900 360 ---- ---- ---- ---- .6585 +.0020 .6565 365 ---- ---- ---- ---- .6255 +.0015 .6240 370 ---- ---- ---- ---- .5940 +.0015 .5925 375 ---- ---- ---- ---- .5635 +.0015 .5620 380 ---- ---- ---- ---- .5340 +.0010 .5330 385 ---- ---- ---- ---- .5055 +.0010 .5045 390 ---- ---- ---- ---- .4785 +.0010 .4775 395 ---- ---- ---- ---- .4520 +.0005 .4515 400 ---- ---- ---- ---- .4270 +.0005 .4265 405 ---- ---- ---- ---- .4030 +.0005 .4025 410 ---- ---- ---- ---- .3800 UNCH .3800 415 ---- ---- ---- ---- .3580 UNCH .3580 420 ---- ---- ---- ---- .3370 UNCH .3370 425 ---- ---- ---- ---- .3170 -.0005 .3175 430 ---- ---- ---- ---- .2980 -.0005 .2985 435 ---- ---- ---- ---- .2800 -.0005 .2805 440 ---- ---- ---- ---- .2630 -.0005 .2635 445 ---- ---- ---- ---- .2465 -.0010 .2475 450 ---- ---- ---- ---- .2315 -.0005 .2320 455 ---- ---- ---- ---- .2170 -.0005 .2175 460 ---- ---- ---- ---- .2030 -.0010 .2040 465 ---- ---- ---- ---- .1900 -.0010 .1910 470 ---- ---- ---- ---- .1780 -.0010 .1790 475 ---- ---- ---- ---- .1665 -.0010 .1675 480 ---- ---- ---- ---- .1555 -.0010 .1565 485 ---- ---- ---- ---- .1455 -.0010 .1465 490 ---- ---- ---- ---- .1360 -.0010 .1370 495 ---- ---- ---- ---- .1270 -.0010 .1280 500 ---- ---- ---- ---- .1185 -.0010 .1195 65 505 ---- ---- ---- ---- .1110 -.0005 .1115 510 ---- ---- ---- ---- .1035 -.0005 .1040 515 ---- ---- ---- ---- .0965 -.0010 .0975 520 ---- ---- ---- ---- .0900 -.0010 .0910 525 ---- ---- ---- ---- .0840 -.0005 .0845 530 ---- ---- ---- ---- .0785 -.0005 .0790 535 ---- ---- ---- ---- .0730 -.0005 .0735 540 ---- ---- ---- ---- .0680 -.0005 .0685 545 ---- ---- ---- ---- .0635 -.0005 .0640 550 ---- ---- ---- ---- .0590 -.0005 .0595 555 ---- ---- ---- ---- .0550 -.0005 .0555 560 ---- ---- ---- ---- .0515 UNCH .0515 565 ---- ---- ---- ---- .0480 UNCH .0480 570 ---- ---- ---- ---- .0445 -.0005 .0450 575 ---- ---- ---- ---- .0415 -.0005 .0420 600 ---- ---- ---- ---- .0290 UNCH .0290 625 ---- ---- ---- ---- .0205 UNCH .0205 650 ---- ---- ---- ---- .0140 UNCH .0140 675 ---- ---- ---- ---- .0100 UNCH .0100 700 ---- ---- ---- ---- .0070 UNCH .0070 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0010 3.8555 050 ---- ---- ---- ---- 3.6065 +.0010 3.6055 075 ---- ---- ---- ---- 3.3565 +.0010 3.3555 100 ---- ---- ---- ---- 3.1065 +.0010 3.1055 125 ---- ---- ---- ---- 2.8565 +.0010 2.8555 150 ---- ---- ---- ---- 2.6065 +.0010 2.6055 175 ---- ---- ---- ---- 2.3565 +.0010 2.3555 200 ---- ---- ---- ---- 2.1065 +.0010 2.1055 220 ---- ---- ---- ---- 1.9065 +.0010 1.9055 225 ---- ---- ---- ---- 1.8565 +.0010 1.8555 230 ---- ---- ---- ---- 1.8065 +.0010 1.8055 235 ---- ---- ---- ---- 1.7565 +.0010 1.7555 240 ---- ---- ---- ---- 1.7065 +.0010 1.7055 245 ---- ---- ---- ---- 1.6565 +.0010 1.6555 250 ---- ---- ---- ---- 1.6065 +.0010 1.6055 255 ---- ---- ---- ---- 1.5565 +.0010 1.5555 260 ---- ---- ---- ---- 1.5065 +.0010 1.5055 265 ---- ---- ---- ---- 1.4570 +.0010 1.4560 270 ---- ---- ---- ---- 1.4080 +.0010 1.4070 275 ---- ---- ---- ---- 1.3600 +.0010 1.3590 280 ---- ---- ---- ---- 1.3125 +.0010 1.3115 285 ---- ---- ---- ---- 1.2660 +.0005 1.2655 290 ---- ---- ---- ---- 1.2205 +.0010 1.2195 295 ---- ---- ---- ---- 1.1755 +.0005 1.1750 300 ---- ---- ---- ---- 1.1315 +.0005 1.1310 305 ---- ---- ---- ---- 1.0885 +.0005 1.0880 310 ---- ---- ---- ---- 1.0460 +.0005 1.0455 315 ---- ---- ---- ---- 1.0050 +.0005 1.0045 320 ---- ---- ---- ---- .9645 +.0005 .9640 325 ---- ---- ---- ---- .9245 UNCH .9245 330 ---- ---- ---- ---- .8860 +.0005 .8855 335 ---- ---- ---- ---- .8485 +.0005 .8480 340 ---- ---- ---- ---- .8115 UNCH .8115 345 ---- ---- ---- ---- .7760 +.0005 .7755 350 ---- ---- ---- ---- .7415 +.0005 .7410 355 ---- ---- ---- ---- .7075 UNCH .7075 360 ---- ---- ---- ---- .6750 +.0005 .6745 365 ---- ---- ---- ---- .6430 UNCH .6430 370 ---- ---- ---- ---- .6125 UNCH .6125 375 ---- ---- ---- ---- .5830 UNCH .5830 380 ---- ---- ---- ---- .5540 UNCH .5540 385 ---- ---- ---- ---- .5265 UNCH .5265 390 ---- ---- ---- ---- .5000 UNCH .5000 395 ---- ---- ---- ---- .4745 UNCH .4745 400 ---- ---- ---- ---- .4500 UNCH .4500 405 ---- ---- ---- ---- .4265 UNCH .4265 410 ---- ---- ---- ---- .4035 -.0005 .4040 415 ---- ---- ---- ---- .3820 -.0005 .3825 420 ---- ---- ---- ---- .3615 UNCH .3615 425 ---- ---- ---- ---- .3415 -.0005 .3420 430 ---- ---- ---- ---- .3230 UNCH .3230 435 ---- ---- ---- ---- .3050 UNCH .3050 440 ---- ---- ---- ---- .2880 UNCH .2880 445 ---- ---- ---- ---- .2715 UNCH .2715 450 ---- ---- ---- ---- .2560 UNCH .2560 455 ---- ---- ---- ---- .2410 -.0005 .2415 460 ---- ---- ---- ---- .2270 -.0005 .2275 465 ---- ---- ---- ---- .2140 -.0005 .2145 470 ---- ---- ---- ---- .2015 UNCH .2015 475 ---- ---- ---- ---- .1895 UNCH .1895 480 ---- ---- ---- ---- .1780 -.0005 .1785 485 ---- ---- ---- ---- .1675 UNCH .1675 490 ---- ---- ---- ---- .1575 UNCH .1575 495 ---- ---- ---- ---- .1475 -.0005 .1480 500 ---- ---- ---- ---- .1385 -.0005 .1390 505 ---- ---- ---- ---- .1300 -.0005 .1305 510 ---- ---- ---- ---- .1220 -.0005 .1225 515 ---- ---- ---- ---- .1145 -.0005 .1150 520 ---- ---- ---- ---- .1075 UNCH .1075 525 ---- ---- ---- ---- .1005 -.0005 .1010 530 ---- ---- ---- ---- .0940 -.0005 .0945 535 ---- ---- ---- ---- .0880 -.0005 .0885 540 ---- ---- ---- ---- .0825 -.0005 .0830 545 ---- ---- ---- ---- .0775 UNCH .0775 550 ---- ---- ---- ---- .0725 UNCH .0725 555 ---- ---- ---- ---- .0675 -.0005 .0680 560 ---- ---- ---- ---- .0635 UNCH .0635 565 ---- ---- ---- ---- .0590 -.0005 .0595 570 ---- ---- ---- ---- .0555 UNCH .0555 575 ---- ---- ---- ---- .0515 -.0005 .0520 600 ---- ---- ---- ---- .0365 -.0005 .0370 625 ---- ---- ---- ---- .0260 UNCH .0260 650 ---- ---- ---- ---- .0185 UNCH .0185 675 ---- ---- ---- ---- .0130 UNCH .0130 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0010 3.8555 050 ---- ---- ---- ---- 3.6065 +.0010 3.6055 075 ---- ---- ---- ---- 3.3565 +.0010 3.3555 100 ---- ---- ---- ---- 3.1065 +.0010 3.1055 125 ---- ---- ---- ---- 2.8565 +.0010 2.8555 150 ---- ---- ---- ---- 2.6065 +.0010 2.6055 175 ---- ---- ---- ---- 2.3565 +.0010 2.3555 200 ---- ---- ---- ---- 2.1065 +.0010 2.1055 220 ---- ---- ---- ---- 1.9065 +.0010 1.9055 225 ---- ---- ---- ---- 1.8565 +.0010 1.8555 230 ---- ---- ---- ---- 1.8065 +.0010 1.8055 235 ---- ---- ---- ---- 1.7565 +.0010 1.7555 240 ---- ---- ---- ---- 1.7065 +.0010 1.7055 245 ---- ---- ---- ---- 1.6565 +.0010 1.6555 250 ---- ---- ---- ---- 1.6065 +.0010 1.6055 255 ---- ---- ---- ---- 1.5565 +.0010 1.5555 260 ---- ---- ---- ---- 1.5065 +.0005 1.5060 265 ---- ---- ---- ---- 1.4580 +.0010 1.4570 270 ---- ---- ---- ---- 1.4095 +.0005 1.4090 275 ---- ---- ---- ---- 1.3625 +.0010 1.3615 280 ---- ---- ---- ---- 1.3160 +.0010 1.3150 285 ---- ---- ---- ---- 1.2700 +.0005 1.2695 290 ---- ---- ---- ---- 1.2255 +.0005 1.2250 295 ---- ---- ---- ---- 1.1815 +.0005 1.1810 300 ---- ---- ---- ---- 1.1385 +.0010 1.1375 305 ---- ---- ---- ---- 1.0960 +.0005 1.0955 310 ---- ---- ---- ---- 1.0545 +.0005 1.0540 315 ---- ---- ---- ---- 1.0140 +.0005 1.0135 320 ---- ---- ---- ---- .9745 +.0005 .9740 325 ---- ---- ---- ---- .9355 UNCH .9355 330 ---- ---- ---- ---- .8980 +.0005 .8975 335 ---- ---- ---- ---- .8610 UNCH .8610 340 ---- ---- ---- ---- .8250 UNCH .8250 345 ---- ---- ---- ---- .7905 +.0005 .7900 350 ---- ---- ---- ---- .7565 +.0005 .7560 355 ---- ---- ---- ---- .7235 +.0005 .7230 360 ---- ---- ---- ---- .6915 +.0005 .6910 365 ---- ---- ---- ---- .6605 +.0005 .6600 370 ---- ---- ---- ---- .6305 +.0005 .6300 375 ---- ---- ---- ---- .6010 UNCH .6010 380 ---- ---- ---- ---- .5730 UNCH .5730 385 ---- ---- ---- ---- .5460 UNCH .5460 390 ---- ---- ---- ---- .5200 UNCH .5200 395 ---- ---- ---- ---- .4950 UNCH .4950 400 ---- ---- ---- ---- .4705 UNCH .4705 405 ---- ---- ---- ---- .4475 UNCH .4475 410 ---- ---- ---- ---- .4250 UNCH .4250 415 ---- ---- ---- ---- .4035 -.0005 .4040 171 420 ---- ---- ---- ---- .3830 -.0005 .3835 425 ---- ---- ---- ---- .3635 UNCH .3635 430 ---- ---- ---- ---- .3445 -.0005 .3450 435 ---- ---- ---- ---- .3265 -.0005 .3270 440 ---- ---- ---- ---- .3095 -.0005 .3100 445 ---- ---- ---- ---- .2930 -.0005 .2935 450 ---- ---- ---- ---- .2775 -.0005 .2780 455 ---- ---- ---- ---- .2625 -.0005 .2630 460 ---- ---- ---- ---- .2485 -.0005 .2490 465 ---- ---- ---- ---- .2350 -.0005 .2355 470 ---- ---- ---- ---- .2220 -.0005 .2225 475 ---- ---- ---- ---- .2100 -.0005 .2105 480 ---- ---- ---- ---- .1985 UNCH .1985 485 ---- ---- ---- ---- .1875 UNCH .1875 171 490 ---- ---- ---- ---- .1770 -.0005 .1775 495 ---- ---- ---- ---- .1670 -.0005 .1675 500 ---- ---- ---- ---- .1580 UNCH .1580 505 ---- ---- ---- ---- .1490 UNCH .1490 510 ---- ---- ---- ---- .1405 UNCH .1405 515 ---- ---- ---- ---- .1325 -.0005 .1330 520 ---- ---- ---- ---- .1250 UNCH .1250 525 ---- ---- ---- ---- .1180 UNCH .1180 530 ---- ---- ---- ---- .1110 -.0005 .1115 535 ---- ---- ---- ---- .1045 -.0005 .1050 540 ---- ---- ---- ---- .0985 -.0005 .0990 545 ---- ---- ---- ---- .0930 UNCH .0930 550 ---- ---- ---- ---- .0875 -.0005 .0880 555 ---- ---- ---- ---- .0825 UNCH .0825 575 ---- ---- ---- ---- .0650 UNCH .0650 600 ---- ---- ---- ---- .0480 UNCH .0480 625 ---- ---- ---- ---- .0355 UNCH .0355 650 ---- ---- ---- ---- .0260 UNCH .0260 675 ---- ---- ---- ---- .0190 -.0005 .0195 700 ---- ---- ---- ---- .0140 -.0005 .0145 725 ---- ---- ---- ---- .0105 UNCH .0105 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0045 UNCH .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8530 +.0015 3.8515 050 ---- ---- ---- ---- 3.6030 +.0015 3.6015 075 ---- ---- ---- ---- 3.3530 +.0015 3.3515 100 ---- ---- ---- ---- 3.1030 +.0015 3.1015 125 ---- ---- ---- ---- 2.8530 +.0015 2.8515 150 ---- ---- ---- ---- 2.6030 +.0015 2.6015 175 ---- ---- ---- ---- 2.3530 +.0015 2.3515 200 ---- ---- ---- ---- 2.1030 +.0015 2.1015 225 ---- ---- ---- ---- 1.8530 +.0015 1.8515 230 ---- ---- ---- ---- 1.8030 +.0015 1.8015 235 ---- ---- ---- ---- 1.7530 +.0015 1.7515 240 ---- ---- ---- ---- 1.7030 +.0015 1.7015 245 ---- ---- ---- ---- 1.6530 +.0015 1.6515 250 ---- ---- ---- ---- 1.6030 +.0015 1.6015 255 ---- ---- ---- ---- 1.5530 +.0015 1.5515 260 ---- ---- ---- ---- 1.5040 +.0015 1.5025 265 ---- ---- ---- ---- 1.4560 +.0015 1.4545 270 ---- ---- ---- ---- 1.4085 +.0010 1.4075 275 ---- ---- ---- ---- 1.3620 +.0010 1.3610 280 ---- ---- ---- ---- 1.3165 +.0015 1.3150 285 ---- ---- ---- ---- 1.2715 +.0010 1.2705 290 ---- ---- ---- ---- 1.2275 +.0010 1.2265 295 ---- ---- ---- ---- 1.1845 +.0010 1.1835 300 ---- ---- ---- ---- 1.1420 +.0010 1.1410 305 ---- ---- ---- ---- 1.1005 +.0010 1.0995 310 ---- ---- ---- ---- 1.0600 +.0010 1.0590 315 ---- ---- ---- ---- 1.0205 +.0010 1.0195 320 ---- ---- ---- ---- .9815 +.0010 .9805 325 ---- ---- ---- ---- .9435 +.0010 .9425 330 ---- ---- ---- ---- .9065 +.0010 .9055 335 ---- ---- ---- ---- .8705 +.0010 .8695 340 ---- ---- ---- ---- .8350 +.0005 .8345 345 ---- ---- ---- ---- .8010 +.0010 .8000 350 ---- ---- ---- ---- .7675 +.0005 .7670 355 ---- ---- ---- ---- .7350 +.0005 .7345 360 ---- ---- ---- ---- .7035 +.0005 .7030 365 ---- ---- ---- ---- .6730 +.0005 .6725 370 ---- ---- ---- ---- .6435 +.0005 .6430 375 ---- ---- ---- ---- .6150 +.0005 .6145 380 ---- ---- ---- ---- .5870 UNCH .5870 385 ---- ---- ---- ---- .5605 +.0005 .5600 390 ---- ---- ---- ---- .5345 UNCH .5345 395 ---- ---- ---- ---- .5100 +.0005 .5095 400 ---- ---- ---- ---- .4860 +.0005 .4855 405 ---- ---- ---- ---- .4630 +.0005 .4625 410 ---- ---- ---- ---- .4405 UNCH .4405 415 ---- ---- ---- ---- .4195 UNCH .4195 420 ---- ---- ---- ---- .3990 UNCH .3990 425 ---- ---- ---- ---- .3795 UNCH .3795 430 ---- ---- ---- ---- .3610 UNCH .3610 435 ---- ---- ---- ---- .3430 UNCH .3430 440 ---- ---- ---- ---- .3260 UNCH .3260 445 ---- ---- ---- ---- .3095 UNCH .3095 450 ---- ---- ---- ---- .2940 UNCH .2940 455 ---- ---- ---- ---- .2790 UNCH .2790 460 ---- ---- ---- ---- .2650 UNCH .2650 465 ---- ---- ---- ---- .2510 -.0005 .2515 470 ---- ---- ---- ---- .2385 UNCH .2385 475 ---- ---- ---- ---- .2260 UNCH .2260 480 ---- ---- ---- ---- .2140 -.0005 .2145 485 ---- ---- ---- ---- .2030 UNCH .2030 490 ---- ---- ---- ---- .1925 UNCH .1925 495 ---- ---- ---- ---- .1820 -.0005 .1825 500 ---- ---- ---- ---- .1725 UNCH .1725 505 ---- ---- ---- ---- .1635 UNCH .1635 510 ---- ---- ---- ---- .1545 -.0005 .1550 515 ---- ---- ---- ---- .1465 UNCH .1465 520 ---- ---- ---- ---- .1385 UNCH .1385 525 ---- ---- ---- ---- .1310 UNCH .1310 530 ---- ---- ---- ---- .1240 UNCH .1240 535 ---- ---- ---- ---- .1170 -.0005 .1175 540 ---- ---- ---- ---- .1110 UNCH .1110 545 ---- ---- ---- ---- .1050 UNCH .1050 550 ---- ---- ---- ---- .0990 UNCH .0990 555 ---- ---- ---- ---- .0935 -.0005 .0940 575 ---- ---- ---- ---- .0745 -.0005 .0750 600 ---- ---- ---- ---- .0560 UNCH .0560 625 ---- ---- ---- ---- .0420 UNCH .0420 650 ---- ---- ---- ---- .0315 UNCH .0315 675 ---- ---- ---- ---- .0235 -.0005 .0240 700 ---- ---- ---- ---- .0180 UNCH .0180 725 ---- ---- ---- ---- .0135 UNCH .0135 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0060 UNCH .0060 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8530 +.0015 3.8515 050 ---- ---- ---- ---- 3.6030 +.0015 3.6015 075 ---- ---- ---- ---- 3.3530 +.0015 3.3515 100 ---- ---- ---- ---- 3.1030 +.0015 3.1015 125 ---- ---- ---- ---- 2.8530 +.0015 2.8515 150 ---- ---- ---- ---- 2.6030 +.0015 2.6015 175 ---- ---- ---- ---- 2.3530 +.0015 2.3515 200 ---- ---- ---- ---- 2.1030 +.0015 2.1015 225 ---- ---- ---- ---- 1.8530 +.0015 1.8515 230 ---- ---- ---- ---- 1.8030 +.0015 1.8015 235 ---- ---- ---- ---- 1.7530 +.0015 1.7515 240 ---- ---- ---- ---- 1.7030 +.0015 1.7015 245 ---- ---- ---- ---- 1.6530 +.0015 1.6515 250 ---- ---- ---- ---- 1.6030 +.0015 1.6015 255 ---- ---- ---- ---- 1.5535 +.0015 1.5520 260 ---- ---- ---- ---- 1.5050 +.0015 1.5035 265 ---- ---- ---- ---- 1.4575 +.0015 1.4560 270 ---- ---- ---- ---- 1.4105 +.0010 1.4095 275 ---- ---- ---- ---- 1.3645 +.0010 1.3635 280 ---- ---- ---- ---- 1.3195 +.0010 1.3185 285 ---- ---- ---- ---- 1.2755 +.0010 1.2745 290 ---- ---- ---- ---- 1.2320 +.0010 1.2310 295 ---- ---- ---- ---- 1.1895 +.0010 1.1885 300 ---- ---- ---- ---- 1.1480 +.0010 1.1470 305 ---- ---- ---- ---- 1.1075 +.0010 1.1065 310 ---- ---- ---- ---- 1.0675 +.0010 1.0665 315 ---- ---- ---- ---- 1.0285 +.0005 1.0280 320 ---- ---- ---- ---- .9905 +.0005 .9900 325 ---- ---- ---- ---- .9535 +.0010 .9525 330 ---- ---- ---- ---- .9170 +.0005 .9165 335 ---- ---- ---- ---- .8820 +.0010 .8810 340 ---- ---- ---- ---- .8475 +.0005 .8470 345 ---- ---- ---- ---- .8140 +.0005 .8135 350 ---- ---- ---- ---- .7815 +.0005 .7810 355 ---- ---- ---- ---- .7500 +.0010 .7490 360 ---- ---- ---- ---- .7190 +.0005 .7185 365 ---- ---- ---- ---- .6890 UNCH .6890 370 ---- ---- ---- ---- .6605 +.0005 .6600 375 ---- ---- ---- ---- .6325 +.0005 .6320 380 ---- ---- ---- ---- .6055 +.0005 .6050 385 ---- ---- ---- ---- .5790 UNCH .5790 390 ---- ---- ---- ---- .5540 +.0005 .5535 4 395 ---- ---- ---- ---- .5295 +.0005 .5290 400 ---- ---- ---- ---- .5060 +.0005 .5055 405 ---- ---- ---- ---- .4830 UNCH .4830 410 ---- ---- ---- ---- .4610 UNCH .4610 415 ---- ---- ---- ---- .4400 UNCH .4400 420 ---- ---- ---- ---- .4200 +.0005 .4195 425 ---- ---- ---- ---- .4005 +.0005 .4000 430 ---- ---- ---- ---- .3815 UNCH .3815 435 ---- ---- ---- ---- .3635 UNCH .3635 440 ---- ---- ---- ---- .3465 UNCH .3465 445 ---- ---- ---- ---- .3300 UNCH .3300 450 ---- ---- ---- ---- .3140 UNCH .3140 455 ---- ---- ---- ---- .2990 UNCH .2990 460 ---- ---- ---- ---- .2845 UNCH .2845 465 ---- ---- ---- ---- .2705 UNCH .2705 470 ---- ---- ---- ---- .2570 -.0005 .2575 475 ---- ---- ---- ---- .2445 UNCH .2445 480 ---- ---- ---- ---- .2325 UNCH .2325 485 ---- ---- ---- ---- .2210 UNCH .2210 490 ---- ---- ---- ---- .2100 UNCH .2100 495 ---- ---- ---- ---- .1990 -.0005 .1995 500 ---- ---- ---- ---- .1890 -.0005 .1895 505 ---- ---- ---- ---- .1795 UNCH .1795 510 ---- ---- ---- ---- .1705 UNCH .1705 515 ---- ---- ---- ---- .1615 -.0005 .1620 520 ---- ---- ---- ---- .1535 UNCH .1535 525 ---- ---- ---- ---- .1455 UNCH .1455 550 ---- ---- ---- ---- .1115 UNCH .1115 575 ---- ---- ---- ---- .0850 UNCH .0850 600 ---- ---- ---- ---- .0645 -.0005 .0650 625 ---- ---- ---- ---- .0490 UNCH .0490 650 ---- ---- ---- ---- .0370 -.0005 .0375 675 ---- ---- ---- ---- .0280 -.0005 .0285 700 ---- ---- ---- ---- .0215 UNCH .0215 725 ---- ---- ---- ---- .0160 UNCH .0160 750 ---- ---- ---- ---- .0120 -.0005 .0125 775 ---- ---- ---- ---- .0095 UNCH .0095 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0015 3.8480 050 ---- ---- ---- ---- 3.5995 +.0015 3.5980 075 ---- ---- ---- ---- 3.3495 +.0015 3.3480 100 ---- ---- ---- ---- 3.0995 +.0015 3.0980 125 ---- ---- ---- ---- 2.8495 +.0015 2.8480 150 ---- ---- ---- ---- 2.5995 +.0015 2.5980 175 ---- ---- ---- ---- 2.3495 +.0015 2.3480 200 ---- ---- ---- ---- 2.0995 +.0015 2.0980 225 ---- ---- ---- ---- 1.8495 +.0015 1.8480 230 ---- ---- ---- ---- 1.7995 +.0015 1.7980 235 ---- ---- ---- ---- 1.7495 +.0015 1.7480 240 ---- ---- ---- ---- 1.6995 +.0015 1.6980 245 ---- ---- ---- ---- 1.6495 +.0015 1.6480 250 ---- ---- ---- ---- 1.6000 +.0015 1.5985 255 ---- ---- ---- ---- 1.5515 +.0010 1.5505 260 ---- ---- ---- ---- 1.5040 +.0010 1.5030 265 ---- ---- ---- ---- 1.4575 +.0015 1.4560 270 ---- ---- ---- ---- 1.4115 +.0010 1.4105 275 ---- ---- ---- ---- 1.3670 +.0015 1.3655 280 ---- ---- ---- ---- 1.3225 +.0010 1.3215 285 ---- ---- ---- ---- 1.2795 +.0010 1.2785 290 ---- ---- ---- ---- 1.2370 +.0010 1.2360 295 ---- ---- ---- ---- 1.1955 +.0010 1.1945 300 ---- ---- ---- ---- 1.1550 +.0010 1.1540 305 ---- ---- ---- ---- 1.1155 +.0010 1.1145 310 ---- ---- ---- ---- 1.0765 +.0010 1.0755 315 ---- ---- ---- ---- 1.0385 +.0010 1.0375 320 ---- ---- ---- ---- 1.0010 +.0005 1.0005 325 ---- ---- ---- ---- .9650 +.0010 .9640 330 ---- ---- ---- ---- .9295 +.0005 .9290 335 ---- ---- ---- ---- .8950 +.0005 .8945 340 ---- ---- ---- ---- .8615 +.0010 .8605 345 ---- ---- ---- ---- .8285 +.0005 .8280 350 ---- ---- ---- ---- .7970 +.0010 .7960 355 ---- ---- ---- ---- .7660 +.0005 .7655 360 ---- ---- ---- ---- .7355 +.0005 .7350 365 ---- ---- ---- ---- .7065 +.0005 .7060 370 ---- ---- ---- ---- .6780 +.0005 .6775 375 ---- ---- ---- ---- .6505 UNCH .6505 380 ---- ---- ---- ---- .6240 +.0005 .6235 385 ---- ---- ---- ---- .5985 +.0005 .5980 390 ---- ---- ---- ---- .5735 +.0005 .5730 395 ---- ---- ---- ---- .5495 +.0005 .5490 400 ---- ---- ---- ---- .5260 UNCH .5260 405 ---- ---- ---- ---- .5035 UNCH .5035 410 ---- ---- ---- ---- .4820 +.0005 .4815 415 ---- ---- ---- ---- .4610 UNCH .4610 420 ---- ---- ---- ---- .4410 UNCH .4410 425 ---- ---- ---- ---- .4215 UNCH .4215 430 ---- ---- ---- ---- .4030 UNCH .4030 435 ---- ---- ---- ---- .3850 UNCH .3850 440 ---- ---- ---- ---- .3680 +.0005 .3675 445 ---- ---- ---- ---- .3510 UNCH .3510 450 ---- ---- ---- ---- .3355 UNCH .3355 455 ---- ---- ---- ---- .3200 UNCH .3200 460 ---- ---- ---- ---- .3055 UNCH .3055 465 ---- ---- ---- ---- .2915 UNCH .2915 470 ---- ---- ---- ---- .2780 UNCH .2780 475 ---- ---- ---- ---- .2650 UNCH .2650 480 ---- ---- ---- ---- .2530 UNCH .2530 485 ---- ---- ---- ---- .2410 UNCH .2410 490 ---- ---- ---- ---- .2295 -.0005 .2300 495 ---- ---- ---- ---- .2190 UNCH .2190 500 ---- ---- ---- ---- .2085 UNCH .2085 505 ---- ---- ---- ---- .1985 -.0005 .1990 510 ---- ---- ---- ---- .1890 -.0005 .1895 515 ---- ---- ---- ---- .1800 -.0005 .1805 520 ---- ---- ---- ---- .1715 UNCH .1715 525 ---- ---- ---- ---- .1635 UNCH .1635 550 ---- ---- ---- ---- .1275 UNCH .1275 575 ---- ---- ---- ---- .0990 -.0005 .0995 600 ---- ---- ---- ---- .0770 UNCH .0770 625 ---- ---- ---- ---- .0595 -.0005 .0600 650 ---- ---- ---- ---- .0460 -.0005 .0465 675 ---- ---- ---- ---- .0360 UNCH .0360 700 ---- ---- ---- ---- .0275 -.0005 .0280 725 ---- ---- ---- ---- .0215 UNCH .0215 750 ---- ---- ---- ---- .0165 UNCH .0165 775 ---- ---- ---- ---- .0130 UNCH .0130 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0015 3.8480 050 ---- ---- ---- ---- 3.5995 +.0015 3.5980 075 ---- ---- ---- ---- 3.3495 +.0015 3.3480 100 ---- ---- ---- ---- 3.0995 +.0015 3.0980 125 ---- ---- ---- ---- 2.8495 +.0015 2.8480 150 ---- ---- ---- ---- 2.5995 +.0015 2.5980 175 ---- ---- ---- ---- 2.3495 +.0015 2.3480 200 ---- ---- ---- ---- 2.0995 +.0015 2.0980 225 ---- ---- ---- ---- 1.8495 +.0015 1.8480 230 ---- ---- ---- ---- 1.7995 +.0015 1.7980 235 ---- ---- ---- ---- 1.7495 +.0015 1.7480 240 ---- ---- ---- ---- 1.6995 +.0015 1.6980 245 ---- ---- ---- ---- 1.6500 +.0015 1.6485 250 ---- ---- ---- ---- 1.6015 +.0015 1.6000 255 ---- ---- ---- ---- 1.5540 +.0015 1.5525 260 ---- ---- ---- ---- 1.5070 +.0015 1.5055 265 ---- ---- ---- ---- 1.4610 +.0010 1.4600 270 ---- ---- ---- ---- 1.4160 +.0010 1.4150 275 ---- ---- ---- ---- 1.3720 +.0010 1.3710 280 ---- ---- ---- ---- 1.3285 +.0010 1.3275 285 ---- ---- ---- ---- 1.2860 +.0010 1.2850 290 ---- ---- ---- ---- 1.2445 +.0010 1.2435 295 ---- ---- ---- ---- 1.2035 +.0010 1.2025 300 ---- ---- ---- ---- 1.1635 +.0005 1.1630 305 ---- ---- ---- ---- 1.1245 +.0005 1.1240 310 ---- ---- ---- ---- 1.0865 +.0010 1.0855 315 ---- ---- ---- ---- 1.0490 +.0010 1.0480 320 ---- ---- ---- ---- 1.0125 +.0010 1.0115 325 ---- ---- ---- ---- .9765 +.0005 .9760 330 ---- ---- ---- ---- .9420 +.0010 .9410 335 ---- ---- ---- ---- .9080 +.0005 .9075 340 ---- ---- ---- ---- .8750 +.0010 .8740 345 ---- ---- ---- ---- .8425 +.0005 .8420 350 ---- ---- ---- ---- .8110 +.0005 .8105 355 ---- ---- ---- ---- .7805 +.0005 .7800 360 ---- ---- ---- ---- .7510 +.0005 .7505 365 ---- ---- ---- ---- .7220 +.0005 .7215 370 ---- ---- ---- ---- .6940 +.0005 .6935 375 ---- ---- ---- ---- .6670 +.0005 .6665 380 ---- ---- ---- ---- .6405 +.0005 .6400 385 ---- ---- ---- ---- .6150 +.0005 .6145 390 ---- ---- ---- ---- .5900 UNCH .5900 395 ---- ---- ---- ---- .5665 +.0005 .5660 400 ---- ---- ---- ---- .5435 +.0005 .5430 405 ---- ---- ---- ---- .5210 UNCH .5210 410 ---- ---- ---- ---- .4995 UNCH .4995 415 ---- ---- ---- ---- .4790 +.0005 .4785 420 ---- ---- ---- ---- .4590 +.0005 .4585 425 ---- ---- ---- ---- .4395 UNCH .4395 430 ---- ---- ---- ---- .4210 UNCH .4210 435 ---- ---- ---- ---- .4035 +.0005 .4030 440 ---- ---- ---- ---- .3860 UNCH .3860 445 ---- ---- ---- ---- .3695 UNCH .3695 450 ---- ---- ---- ---- .3540 UNCH .3540 455 ---- ---- ---- ---- .3385 UNCH .3385 460 ---- ---- ---- ---- .3240 UNCH .3240 465 ---- ---- ---- ---- .3100 UNCH .3100 470 ---- ---- ---- ---- .2965 UNCH .2965 475 ---- ---- ---- ---- .2835 -.0005 .2840 480 ---- ---- ---- ---- .2715 UNCH .2715 485 ---- ---- ---- ---- .2595 UNCH .2595 490 ---- ---- ---- ---- .2480 UNCH .2480 495 ---- ---- ---- ---- .2370 UNCH .2370 500 ---- ---- ---- ---- .2265 UNCH .2265 505 ---- ---- ---- ---- .2165 UNCH .2165 510 ---- ---- ---- ---- .2070 UNCH .2070 515 ---- ---- ---- ---- .1975 -.0005 .1980 520 ---- ---- ---- ---- .1890 UNCH .1890 525 ---- ---- ---- ---- .1805 UNCH .1805 550 ---- ---- ---- ---- .1435 UNCH .1435 575 ---- ---- ---- ---- .1135 -.0005 .1140 600 ---- ---- ---- ---- .0900 UNCH .0900 625 ---- ---- ---- ---- .0715 UNCH .0715 650 ---- ---- ---- ---- .0565 UNCH .0565 675 ---- ---- ---- ---- .0445 -.0005 .0450 700 ---- ---- ---- ---- .0355 UNCH .0355 725 ---- ---- ---- ---- .0280 UNCH .0280 750 ---- ---- ---- ---- .0225 UNCH .0225 775 ---- ---- ---- ---- .0180 UNCH .0180 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0015 3.8450 050 ---- ---- ---- ---- 3.5965 +.0015 3.5950 075 ---- ---- ---- ---- 3.3465 +.0015 3.3450 100 ---- ---- ---- ---- 3.0965 +.0015 3.0950 125 ---- ---- ---- ---- 2.8465 +.0015 2.8450 150 ---- ---- ---- ---- 2.5965 +.0015 2.5950 175 ---- ---- ---- ---- 2.3465 +.0015 2.3450 200 ---- ---- ---- ---- 2.0965 +.0015 2.0950 225 ---- ---- ---- ---- 1.8465 +.0015 1.8450 230 ---- ---- ---- ---- 1.7965 +.0015 1.7950 235 ---- ---- ---- ---- 1.7465 +.0015 1.7450 240 ---- ---- ---- ---- 1.6970 +.0015 1.6955 245 ---- ---- ---- ---- 1.6480 +.0015 1.6465 250 ---- ---- ---- ---- 1.6000 +.0010 1.5990 255 ---- ---- ---- ---- 1.5530 +.0010 1.5520 260 ---- ---- ---- ---- 1.5070 +.0010 1.5060 265 ---- ---- ---- ---- 1.4620 +.0010 1.4610 270 ---- ---- ---- ---- 1.4175 +.0010 1.4165 275 ---- ---- ---- ---- 1.3745 +.0015 1.3730 280 ---- ---- ---- ---- 1.3315 +.0010 1.3305 285 ---- ---- ---- ---- 1.2900 +.0010 1.2890 290 ---- ---- ---- ---- 1.2490 +.0010 1.2480 295 ---- ---- ---- ---- 1.2090 +.0010 1.2080 300 ---- ---- ---- ---- 1.1695 +.0010 1.1685 305 ---- ---- ---- ---- 1.1310 +.0005 1.1305 310 ---- ---- ---- ---- 1.0935 +.0005 1.0930 315 ---- ---- ---- ---- 1.0570 +.0010 1.0560 320 ---- ---- ---- ---- 1.0210 +.0005 1.0205 325 ---- ---- ---- ---- .9860 +.0005 .9855 330 ---- ---- ---- ---- .9515 +.0005 .9510 335 ---- ---- ---- ---- .9185 +.0005 .9180 340 ---- ---- ---- ---- .8860 +.0010 .8850 345 ---- ---- ---- ---- .8540 +.0005 .8535 350 ---- ---- ---- ---- .8230 +.0005 .8225 355 ---- ---- ---- ---- .7930 +.0005 .7925 360 ---- ---- ---- ---- .7640 +.0005 .7635 365 ---- ---- ---- ---- .7355 +.0005 .7350 370 ---- ---- ---- ---- .7080 +.0005 .7075 375 ---- ---- ---- ---- .6810 UNCH .6810 380 ---- ---- ---- ---- .6550 UNCH .6550 385 ---- ---- ---- ---- .6300 +.0005 .6295 390 ---- ---- ---- ---- .6055 UNCH .6055 395 ---- ---- ---- ---- .5820 UNCH .5820 400 ---- ---- ---- ---- .5595 +.0005 .5590 405 ---- ---- ---- ---- .5375 +.0005 .5370 410 ---- ---- ---- ---- .5160 UNCH .5160 415 ---- ---- ---- ---- .4955 UNCH .4955 420 ---- ---- ---- ---- .4755 UNCH .4755 425 ---- ---- ---- ---- .4565 UNCH .4565 430 ---- ---- ---- ---- .4380 UNCH .4380 435 ---- ---- ---- ---- .4205 UNCH .4205 440 ---- ---- ---- ---- .4035 UNCH .4035 445 ---- ---- ---- ---- .3870 UNCH .3870 450 ---- ---- ---- ---- .3715 +.0005 .3710 455 ---- ---- ---- ---- .3560 UNCH .3560 460 ---- ---- ---- ---- .3415 UNCH .3415 465 ---- ---- ---- ---- .3275 UNCH .3275 470 ---- ---- ---- ---- .3140 UNCH .3140 475 ---- ---- ---- ---- .3010 UNCH .3010 480 ---- ---- ---- ---- .2885 UNCH .2885 485 ---- ---- ---- ---- .2765 UNCH .2765 490 ---- ---- ---- ---- .2650 UNCH .2650 495 ---- ---- ---- ---- .2540 UNCH .2540 500 ---- ---- ---- ---- .2430 -.0005 .2435 505 ---- ---- ---- ---- .2330 UNCH .2330 510 ---- ---- ---- ---- .2230 -.0005 .2235 515 ---- ---- ---- ---- .2140 UNCH .2140 520 ---- ---- ---- ---- .2050 UNCH .2050 525 ---- ---- ---- ---- .1960 UNCH .1960 550 ---- ---- ---- ---- .1580 UNCH .1580 575 ---- ---- ---- ---- .1270 UNCH .1270 600 ---- ---- ---- ---- .1020 UNCH .1020 625 ---- ---- ---- ---- .0820 UNCH .0820 650 ---- ---- ---- ---- .0660 UNCH .0660 675 ---- ---- ---- ---- .0530 UNCH .0530 700 ---- ---- ---- ---- .0430 UNCH .0430 725 ---- ---- ---- ---- .0345 UNCH .0345 750 ---- ---- ---- ---- .0280 UNCH .0280 775 ---- ---- ---- ---- .0225 UNCH .0225 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0015 3.8450 050 ---- ---- ---- ---- 3.5965 +.0015 3.5950 075 ---- ---- ---- ---- 3.3465 +.0015 3.3450 100 ---- ---- ---- ---- 3.0965 +.0015 3.0950 125 ---- ---- ---- ---- 2.8465 +.0015 2.8450 150 ---- ---- ---- ---- 2.5965 +.0015 2.5950 175 ---- ---- ---- ---- 2.3465 +.0015 2.3450 200 ---- ---- ---- ---- 2.0965 +.0015 2.0950 225 ---- ---- ---- ---- 1.8465 +.0015 1.8450 230 ---- ---- ---- ---- 1.7965 +.0015 1.7950 235 ---- ---- ---- ---- 1.7465 +.0015 1.7450 240 ---- ---- ---- ---- 1.6975 +.0015 1.6960 245 ---- ---- ---- ---- 1.6495 +.0015 1.6480 250 ---- ---- ---- ---- 1.6020 +.0010 1.6010 255 ---- ---- ---- ---- 1.5560 +.0015 1.5545 260 ---- ---- ---- ---- 1.5105 +.0015 1.5090 265 ---- ---- ---- ---- 1.4660 +.0015 1.4645 270 ---- ---- ---- ---- 1.4220 +.0010 1.4210 275 ---- ---- ---- ---- 1.3795 +.0010 1.3785 280 ---- ---- ---- ---- 1.3375 +.0010 1.3365 285 ---- ---- ---- ---- 1.2965 +.0010 1.2955 290 ---- ---- ---- ---- 1.2560 +.0005 1.2555 295 ---- ---- ---- ---- 1.2170 +.0010 1.2160 300 ---- ---- ---- ---- 1.1780 +.0005 1.1775 305 ---- ---- ---- ---- 1.1405 +.0010 1.1395 310 ---- ---- ---- ---- 1.1035 +.0005 1.1030 315 ---- ---- ---- ---- 1.0675 +.0005 1.0670 320 ---- ---- ---- ---- 1.0325 +.0010 1.0315 325 ---- ---- ---- ---- .9980 +.0005 .9975 330 ---- ---- ---- ---- .9645 +.0010 .9635 335 ---- ---- ---- ---- .9315 +.0005 .9310 340 ---- ---- ---- ---- .8995 +.0005 .8990 345 ---- ---- ---- ---- .8685 +.0005 .8680 350 ---- ---- ---- ---- .8385 +.0005 .8380 355 ---- ---- ---- ---- .8090 +.0005 .8085 360 ---- ---- ---- ---- .7800 +.0005 .7795 365 ---- ---- ---- ---- .7520 UNCH .7520 370 ---- ---- ---- ---- .7250 +.0005 .7245 375 ---- ---- ---- ---- .6985 UNCH .6985 380 ---- ---- ---- ---- .6730 UNCH .6730 385 ---- ---- ---- ---- .6485 +.0005 .6480 390 ---- ---- ---- ---- .6245 +.0005 .6240 395 ---- ---- ---- ---- .6010 UNCH .6010 400 ---- ---- ---- ---- .5785 UNCH .5785 405 ---- ---- ---- ---- .5570 +.0005 .5565 410 ---- ---- ---- ---- .5355 UNCH .5355 415 ---- ---- ---- ---- .5155 +.0005 .5150 420 ---- ---- ---- ---- .4955 UNCH .4955 425 ---- ---- ---- ---- .4765 UNCH .4765 430 ---- ---- ---- ---- .4585 +.0005 .4580 435 ---- ---- ---- ---- .4405 UNCH .4405 440 ---- ---- ---- ---- .4235 UNCH .4235 445 ---- ---- ---- ---- .4070 UNCH .4070 450 ---- ---- ---- ---- .3910 UNCH .3910 455 ---- ---- ---- ---- .3760 UNCH .3760 460 ---- ---- ---- ---- .3610 UNCH .3610 465 ---- ---- ---- ---- .3470 UNCH .3470 470 ---- ---- ---- ---- .3330 UNCH .3330 475 ---- ---- ---- ---- .3200 UNCH .3200 480 ---- ---- ---- ---- .3075 UNCH .3075 485 ---- ---- ---- ---- .2950 UNCH .2950 490 ---- ---- ---- ---- .2835 UNCH .2835 495 ---- ---- ---- ---- .2720 UNCH .2720 500 ---- ---- ---- ---- .2610 UNCH .2610 505 ---- ---- ---- ---- .2505 UNCH .2505 510 ---- ---- ---- ---- .2405 UNCH .2405 515 ---- ---- ---- ---- .2310 UNCH .2310 520 ---- ---- ---- ---- .2215 UNCH .2215 525 ---- ---- ---- ---- .2125 UNCH .2125 550 ---- ---- ---- ---- .1730 UNCH .1730 575 ---- ---- ---- ---- .1405 UNCH .1405 600 ---- ---- ---- ---- .1140 UNCH .1140 625 ---- ---- ---- ---- .0925 UNCH .0925 650 ---- ---- ---- ---- .0750 UNCH .0750 675 ---- ---- ---- ---- .0610 UNCH .0610 700 ---- ---- ---- ---- .0495 UNCH .0495 725 ---- ---- ---- ---- .0405 UNCH .0405 750 ---- ---- ---- ---- .0330 UNCH .0330 775 ---- ---- ---- ---- .0270 UNCH .0270 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0015 3.8375 050 ---- ---- ---- ---- 3.5890 +.0015 3.5875 075 ---- ---- ---- ---- 3.3390 +.0015 3.3375 100 ---- ---- ---- ---- 3.0890 +.0015 3.0875 125 ---- ---- ---- ---- 2.8390 +.0015 2.8375 150 ---- ---- ---- ---- 2.5890 +.0015 2.5875 175 ---- ---- ---- ---- 2.3390 +.0015 2.3375 200 ---- ---- ---- ---- 2.0890 +.0015 2.0875 225 ---- ---- ---- ---- 1.8390 +.0015 1.8375 250 ---- ---- ---- ---- 1.5970 +.0015 1.5955 260 ---- ---- ---- ---- 1.5065 +.0010 1.5055 265 ---- ---- ---- ---- 1.4625 +.0010 1.4615 270 ---- ---- ---- ---- 1.4195 +.0010 1.4185 275 ---- ---- ---- ---- 1.3775 +.0010 1.3765 280 ---- ---- ---- ---- 1.3360 +.0010 1.3350 285 ---- ---- ---- ---- 1.2955 +.0005 1.2950 290 ---- ---- ---- ---- 1.2560 +.0005 1.2555 295 ---- ---- ---- ---- 1.2175 +.0010 1.2165 300 ---- ---- ---- ---- 1.1795 +.0010 1.1785 305 ---- ---- ---- ---- 1.1425 +.0010 1.1415 310 ---- ---- ---- ---- 1.1060 +.0005 1.1055 315 ---- ---- ---- ---- 1.0705 +.0005 1.0700 320 ---- ---- ---- ---- 1.0360 +.0005 1.0355 325 ---- ---- ---- ---- 1.0020 +.0005 1.0015 330 ---- ---- ---- ---- .9690 +.0005 .9685 335 ---- ---- ---- ---- .9370 +.0005 .9365 340 ---- ---- ---- ---- .9055 +.0005 .9050 345 ---- ---- ---- ---- .8750 +.0005 .8745 350 ---- ---- ---- ---- .8455 +.0005 .8450 355 ---- ---- ---- ---- .8165 +.0005 .8160 360 ---- ---- ---- ---- .7880 +.0005 .7875 365 ---- ---- ---- ---- .7605 +.0005 .7600 370 ---- ---- ---- ---- .7340 +.0005 .7335 375 ---- ---- ---- ---- .7080 +.0005 .7075 380 ---- ---- ---- ---- .6830 +.0005 .6825 385 ---- ---- ---- ---- .6585 +.0005 .6580 390 ---- ---- ---- ---- .6345 UNCH .6345 395 ---- ---- ---- ---- .6115 UNCH .6115 400 ---- ---- ---- ---- .5895 +.0005 .5890 405 ---- ---- ---- ---- .5680 +.0005 .5675 410 ---- ---- ---- ---- .5470 UNCH .5470 415 ---- ---- ---- ---- .5270 +.0005 .5265 420 ---- ---- ---- ---- .5075 +.0005 .5070 425 ---- ---- ---- ---- .4885 UNCH .4885 430 ---- ---- ---- ---- .4700 UNCH .4700 435 ---- ---- ---- ---- .4525 UNCH .4525 440 ---- ---- ---- ---- .4355 UNCH .4355 445 ---- ---- ---- ---- .4190 UNCH .4190 450 ---- ---- ---- ---- .4035 +.0005 .4030 455 ---- ---- ---- ---- .3880 UNCH .3880 460 ---- ---- ---- ---- .3730 UNCH .3730 465 ---- ---- ---- ---- .3590 UNCH .3590 470 ---- ---- ---- ---- .3450 UNCH .3450 475 ---- ---- ---- ---- .3320 UNCH .3320 480 ---- ---- ---- ---- .3190 UNCH .3190 485 ---- ---- ---- ---- .3070 UNCH .3070 490 ---- ---- ---- ---- .2950 UNCH .2950 495 ---- ---- ---- ---- .2835 UNCH .2835 500 ---- ---- ---- ---- .2725 UNCH .2725 505 ---- ---- ---- ---- .2620 UNCH .2620 510 ---- ---- ---- ---- .2515 UNCH .2515 515 ---- ---- ---- ---- .2420 UNCH .2420 520 ---- ---- ---- ---- .2325 UNCH .2325 525 ---- ---- ---- ---- .2230 -.0005 .2235 550 ---- ---- ---- ---- .1825 UNCH .1825 575 ---- ---- ---- ---- .1490 UNCH .1490 600 ---- ---- ---- ---- .1215 -.0005 .1220 625 ---- ---- ---- ---- .0995 UNCH .0995 650 ---- ---- ---- ---- .0810 UNCH .0810 675 ---- ---- ---- ---- .0660 UNCH .0660 700 ---- ---- ---- ---- .0540 UNCH .0540 725 ---- ---- ---- ---- .0440 UNCH .0440 750 ---- ---- ---- ---- .0360 UNCH .0360 775 ---- ---- ---- ---- .0295 UNCH .0295 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0015 3.8375 050 ---- ---- ---- ---- 3.5890 +.0015 3.5875 075 ---- ---- ---- ---- 3.3390 +.0015 3.3375 100 ---- ---- ---- ---- 3.0890 +.0015 3.0875 125 ---- ---- ---- ---- 2.8390 +.0015 2.8375 150 ---- ---- ---- ---- 2.5890 +.0015 2.5875 175 ---- ---- ---- ---- 2.3390 +.0015 2.3375 200 ---- ---- ---- ---- 2.0890 +.0015 2.0875 225 ---- ---- ---- ---- 1.8390 +.0015 1.8375 250 ---- ---- ---- ---- 1.6010 +.0010 1.6000 275 ---- ---- ---- ---- 1.3860 +.0010 1.3850 280 ---- ---- ---- ---- 1.3455 +.0010 1.3445 285 ---- ---- ---- ---- 1.3055 +.0010 1.3045 290 ---- ---- ---- ---- 1.2665 +.0005 1.2660 295 ---- ---- ---- ---- 1.2285 +.0005 1.2280 300 ---- ---- ---- ---- 1.1915 +.0010 1.1905 305 ---- ---- ---- ---- 1.1550 +.0010 1.1540 310 ---- ---- ---- ---- 1.1190 +.0005 1.1185 315 ---- ---- ---- ---- 1.0845 +.0010 1.0835 320 ---- ---- ---- ---- 1.0500 +.0005 1.0495 325 ---- ---- ---- ---- 1.0170 +.0010 1.0160 330 ---- ---- ---- ---- .9845 +.0010 .9835 335 ---- ---- ---- ---- .9525 +.0005 .9520 340 ---- ---- ---- ---- .9215 +.0005 .9210 345 ---- ---- ---- ---- .8915 +.0005 .8910 350 ---- ---- ---- ---- .8620 +.0005 .8615 355 ---- ---- ---- ---- .8335 +.0005 .8330 360 ---- ---- ---- ---- .8055 +.0005 .8050 365 ---- ---- ---- ---- .7780 UNCH .7780 370 ---- ---- ---- ---- .7520 +.0005 .7515 375 ---- ---- ---- ---- .7260 +.0005 .7255 380 ---- ---- ---- ---- .7010 +.0005 .7005 385 ---- ---- ---- ---- .6770 +.0005 .6765 390 ---- ---- ---- ---- .6530 UNCH .6530 395 ---- ---- ---- ---- .6305 +.0005 .6300 400 ---- ---- ---- ---- .6080 UNCH .6080 405 ---- ---- ---- ---- .5865 UNCH .5865 410 ---- ---- ---- ---- .5660 +.0005 .5655 415 ---- ---- ---- ---- .5455 UNCH .5455 420 ---- ---- ---- ---- .5260 UNCH .5260 425 ---- ---- ---- ---- .5075 +.0005 .5070 430 ---- ---- ---- ---- .4890 UNCH .4890 435 ---- ---- ---- ---- .4715 UNCH .4715 440 ---- ---- ---- ---- .4545 +.0005 .4540 445 ---- ---- ---- ---- .4380 +.0005 .4375 450 ---- ---- ---- ---- .4220 UNCH .4220 455 ---- ---- ---- ---- .4065 UNCH .4065 460 ---- ---- ---- ---- .3915 UNCH .3915 465 ---- ---- ---- ---- .3770 UNCH .3770 470 ---- ---- ---- ---- .3635 UNCH .3635 475 ---- ---- ---- ---- .3500 UNCH .3500 480 ---- ---- ---- ---- .3370 UNCH .3370 485 ---- ---- ---- ---- .3245 UNCH .3245 490 ---- ---- ---- ---- .3125 UNCH .3125 495 ---- ---- ---- ---- .3010 UNCH .3010 500 ---- ---- ---- ---- .2900 UNCH .2900 505 ---- ---- ---- ---- .2790 UNCH .2790 510 ---- ---- ---- ---- .2690 UNCH .2690 515 ---- ---- ---- ---- .2590 UNCH .2590 520 ---- ---- ---- ---- .2490 UNCH .2490 525 ---- ---- ---- ---- .2400 UNCH .2400 550 ---- ---- ---- ---- .1980 -.0005 .1985 575 ---- ---- ---- ---- .1635 -.0005 .1640 600 ---- ---- ---- ---- .1350 UNCH .1350 625 ---- ---- ---- ---- .1115 UNCH .1115 650 ---- ---- ---- ---- .0920 UNCH .0920 675 ---- ---- ---- ---- .0760 UNCH .0760 700 ---- ---- ---- ---- .0630 UNCH .0630 725 ---- ---- ---- ---- .0520 UNCH .0520 750 ---- ---- ---- ---- .0430 -.0005 .0435 775 ---- ---- ---- ---- .0360 UNCH .0360 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5890 +.0015 3.5875 075 ---- ---- ---- ---- 3.3390 +.0015 3.3375 100 ---- ---- ---- ---- 3.0890 +.0015 3.0875 125 ---- ---- ---- ---- 2.8390 +.0015 2.8375 150 ---- ---- ---- ---- 2.5890 +.0015 2.5875 175 ---- ---- ---- ---- 2.3390 +.0015 2.3375 200 ---- ---- ---- ---- 2.0890 +.0015 2.0875 225 ---- ---- ---- ---- 1.8390 +.0015 1.8375 250 ---- ---- ---- ---- 1.6040 +.0015 1.6025 275 ---- ---- ---- ---- 1.3905 +.0005 1.3900 285 ---- ---- ---- ---- 1.3115 +.0010 1.3105 290 ---- ---- ---- ---- 1.2730 +.0010 1.2720 295 ---- ---- ---- ---- 1.2350 +.0005 1.2345 300 ---- ---- ---- ---- 1.1985 +.0010 1.1975 305 ---- ---- ---- ---- 1.1620 +.0005 1.1615 310 ---- ---- ---- ---- 1.1270 +.0010 1.1260 315 ---- ---- ---- ---- 1.0925 +.0010 1.0915 320 ---- ---- ---- ---- 1.0585 +.0005 1.0580 325 ---- ---- ---- ---- 1.0255 +.0005 1.0250 330 ---- ---- ---- ---- .9935 +.0005 .9930 335 ---- ---- ---- ---- .9620 +.0005 .9615 340 ---- ---- ---- ---- .9315 +.0005 .9310 345 ---- ---- ---- ---- .9015 +.0005 .9010 350 ---- ---- ---- ---- .8720 +.0005 .8715 355 ---- ---- ---- ---- .8435 UNCH .8435 360 ---- ---- ---- ---- .8160 +.0005 .8155 365 ---- ---- ---- ---- .7890 +.0005 .7885 370 ---- ---- ---- ---- .7630 +.0005 .7625 375 ---- ---- ---- ---- .7370 UNCH .7370 380 ---- ---- ---- ---- .7125 +.0005 .7120 385 ---- ---- ---- ---- .6885 +.0005 .6880 390 ---- ---- ---- ---- .6650 +.0005 .6645 395 ---- ---- ---- ---- .6425 +.0005 .6420 400 ---- ---- ---- ---- .6205 +.0005 .6200 405 ---- ---- ---- ---- .5990 UNCH .5990 410 ---- ---- ---- ---- .5785 +.0005 .5780 415 ---- ---- ---- ---- .5585 UNCH .5585 420 ---- ---- ---- ---- .5395 +.0005 .5390 425 ---- ---- ---- ---- .5205 UNCH .5205 430 ---- ---- ---- ---- .5030 +.0005 .5025 435 ---- ---- ---- ---- .4855 UNCH .4855 440 ---- ---- ---- ---- .4685 UNCH .4685 445 ---- ---- ---- ---- .4525 UNCH .4525 450 ---- ---- ---- ---- .4370 +.0005 .4365 455 ---- ---- ---- ---- .4215 UNCH .4215 460 ---- ---- ---- ---- .4070 UNCH .4070 465 ---- ---- ---- ---- .3930 UNCH .3930 470 ---- ---- ---- ---- .3795 UNCH .3795 475 ---- ---- ---- ---- .3665 UNCH .3665 480 ---- ---- ---- ---- .3535 UNCH .3535 485 ---- ---- ---- ---- .3415 UNCH .3415 490 ---- ---- ---- ---- .3295 UNCH .3295 495 ---- ---- ---- ---- .3180 UNCH .3180 500 ---- ---- ---- ---- .3070 UNCH .3070 505 ---- ---- ---- ---- .2965 UNCH .2965 510 ---- ---- ---- ---- .2860 UNCH .2860 515 ---- ---- ---- ---- .2760 UNCH .2760 520 ---- ---- ---- ---- .2665 UNCH .2665 525 ---- ---- ---- ---- .2575 UNCH .2575 550 ---- ---- ---- ---- .2155 -.0005 .2160 575 ---- ---- ---- ---- .1810 UNCH .1810 600 ---- ---- ---- ---- .1520 UNCH .1520 1000 625 ---- ---- ---- ---- .1280 UNCH .1280 650 ---- ---- ---- ---- .1075 UNCH .1075 675 ---- ---- ---- ---- .0910 UNCH .0910 700 ---- ---- ---- ---- .0770 UNCH .0770 1150 725 ---- ---- ---- ---- .0650 UNCH .0650 750 ---- ---- ---- ---- .0555 UNCH .0555 775 ---- ---- ---- ---- .0470 UNCH .0470 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5800 +.0015 3.5785 075 ---- ---- ---- ---- 3.3300 +.0015 3.3285 100 ---- ---- ---- ---- 3.0800 +.0015 3.0785 125 ---- ---- ---- ---- 2.8300 +.0015 2.8285 150 ---- ---- ---- ---- 2.5800 +.0015 2.5785 175 ---- ---- ---- ---- 2.3300 +.0015 2.3285 200 ---- ---- ---- ---- 2.0800 +.0015 2.0785 225 ---- ---- ---- ---- 1.8305 +.0015 1.8290 250 ---- ---- ---- ---- 1.5970 +.0010 1.5960 275 ---- ---- ---- ---- 1.3865 +.0010 1.3855 285 ---- ---- ---- ---- 1.3080 +.0010 1.3070 290 ---- ---- ---- ---- 1.2700 +.0005 1.2695 295 ---- ---- ---- ---- 1.2330 +.0010 1.2320 300 ---- ---- ---- ---- 1.1965 +.0005 1.1960 305 ---- ---- ---- ---- 1.1610 +.0005 1.1605 310 ---- ---- ---- ---- 1.1265 +.0010 1.1255 315 ---- ---- ---- ---- 1.0925 +.0010 1.0915 320 ---- ---- ---- ---- 1.0590 +.0005 1.0585 325 ---- ---- ---- ---- 1.0270 +.0010 1.0260 330 ---- ---- ---- ---- .9950 +.0005 .9945 335 ---- ---- ---- ---- .9640 +.0005 .9635 340 ---- ---- ---- ---- .9340 +.0005 .9335 345 ---- ---- ---- ---- .9045 +.0005 .9040 350 ---- ---- ---- ---- .8760 +.0005 .8755 355 ---- ---- ---- ---- .8480 +.0005 .8475 360 ---- ---- ---- ---- .8210 +.0005 .8205 365 ---- ---- ---- ---- .7945 +.0005 .7940 370 ---- ---- ---- ---- .7685 UNCH .7685 375 ---- ---- ---- ---- .7435 +.0005 .7430 380 ---- ---- ---- ---- .7190 UNCH .7190 385 ---- ---- ---- ---- .6955 +.0005 .6950 390 ---- ---- ---- ---- .6725 UNCH .6725 395 ---- ---- ---- ---- .6500 UNCH .6500 400 ---- ---- ---- ---- .6285 UNCH .6285 405 ---- ---- ---- ---- .6075 UNCH .6075 410 ---- ---- ---- ---- .5875 +.0005 .5870 415 ---- ---- ---- ---- .5675 UNCH .5675 420 ---- ---- ---- ---- .5485 UNCH .5485 425 ---- ---- ---- ---- .5300 UNCH .5300 430 ---- ---- ---- ---- .5120 UNCH .5120 435 ---- ---- ---- ---- .4950 UNCH .4950 440 ---- ---- ---- ---- .4780 UNCH .4780 445 ---- ---- ---- ---- .4620 UNCH .4620 450 ---- ---- ---- ---- .4465 UNCH .4465 455 ---- ---- ---- ---- .4315 +.0005 .4310 460 ---- ---- ---- ---- .4165 UNCH .4165 465 ---- ---- ---- ---- .4025 UNCH .4025 470 ---- ---- ---- ---- .3890 +.0005 .3885 475 ---- ---- ---- ---- .3755 UNCH .3755 480 ---- ---- ---- ---- .3625 UNCH .3625 485 ---- ---- ---- ---- .3505 UNCH .3505 490 ---- ---- ---- ---- .3385 UNCH .3385 495 ---- ---- ---- ---- .3270 UNCH .3270 500 ---- ---- ---- ---- .3155 UNCH .3155 505 ---- ---- ---- ---- .3050 UNCH .3050 510 ---- ---- ---- ---- .2945 UNCH .2945 525 ---- ---- ---- ---- .2650 UNCH .2650 550 ---- ---- ---- ---- .2225 UNCH .2225 575 ---- ---- ---- ---- .1870 UNCH .1870 600 ---- ---- ---- ---- .1570 UNCH .1570 625 ---- ---- ---- ---- .1320 UNCH .1320 650 ---- ---- ---- ---- .1110 UNCH .1110 675 ---- ---- ---- ---- .0935 UNCH .0935 700 ---- ---- ---- ---- .0790 UNCH .0790 725 ---- ---- ---- ---- .0670 UNCH .0670 750 ---- ---- ---- ---- .0565 UNCH .0565 HX FEB25 Copper Option CALL 075 ---- ---- ---- ---- 3.3300 +.0015 3.3285 100 ---- ---- ---- ---- 3.0800 +.0015 3.0785 125 ---- ---- ---- ---- 2.8300 +.0015 2.8285 150 ---- ---- ---- ---- 2.5800 +.0015 2.5785 175 ---- ---- ---- ---- 2.3300 +.0015 2.3285 200 ---- ---- ---- ---- 2.0800 +.0015 2.0785 225 ---- ---- ---- ---- 1.8305 +.0015 1.8290 250 ---- ---- ---- ---- 1.5990 +.0010 1.5980 275 ---- ---- ---- ---- 1.3905 +.0010 1.3895 300 ---- ---- ---- ---- 1.2030 +.0005 1.2025 305 ---- ---- ---- ---- 1.1680 +.0005 1.1675 310 ---- ---- ---- ---- 1.1340 +.0010 1.1330 315 ---- ---- ---- ---- 1.1005 +.0010 1.0995 320 ---- ---- ---- ---- 1.0675 +.0005 1.0670 325 ---- ---- ---- ---- 1.0355 +.0005 1.0350 330 ---- ---- ---- ---- 1.0045 +.0005 1.0040 335 ---- ---- ---- ---- .9740 +.0005 .9735 340 ---- ---- ---- ---- .9445 +.0005 .9440 345 ---- ---- ---- ---- .9155 +.0005 .9150 350 ---- ---- ---- ---- .8870 +.0005 .8865 355 ---- ---- ---- ---- .8595 +.0005 .8590 360 ---- ---- ---- ---- .8325 UNCH .8325 365 ---- ---- ---- ---- .8065 +.0005 .8060 370 ---- ---- ---- ---- .7810 UNCH .7810 375 ---- ---- ---- ---- .7565 +.0005 .7560 380 ---- ---- ---- ---- .7325 +.0005 .7320 385 ---- ---- ---- ---- .7090 +.0005 .7085 390 ---- ---- ---- ---- .6865 +.0005 .6860 395 ---- ---- ---- ---- .6640 UNCH .6640 400 ---- ---- ---- ---- .6425 UNCH .6425 405 ---- ---- ---- ---- .6220 +.0005 .6215 410 ---- ---- ---- ---- .6015 UNCH .6015 415 ---- ---- ---- ---- .5820 UNCH .5820 420 ---- ---- ---- ---- .5630 UNCH .5630 425 ---- ---- ---- ---- .5445 UNCH .5445 430 ---- ---- ---- ---- .5270 +.0005 .5265 435 ---- ---- ---- ---- .5095 UNCH .5095 440 ---- ---- ---- ---- .4930 +.0005 .4925 445 ---- ---- ---- ---- .4765 UNCH .4765 450 ---- ---- ---- ---- .4610 UNCH .4610 455 ---- ---- ---- ---- .4455 UNCH .4455 460 ---- ---- ---- ---- .4310 UNCH .4310 465 ---- ---- ---- ---- .4165 UNCH .4165 470 ---- ---- ---- ---- .4030 +.0005 .4025 475 ---- ---- ---- ---- .3895 UNCH .3895 480 ---- ---- ---- ---- .3765 UNCH .3765 485 ---- ---- ---- ---- .3640 UNCH .3640 490 ---- ---- ---- ---- .3520 UNCH .3520 495 ---- ---- ---- ---- .3400 UNCH .3400 500 ---- ---- ---- ---- .3285 UNCH .3285 505 ---- ---- ---- ---- .3175 UNCH .3175 510 ---- ---- ---- ---- .3070 ---- ---- 525 ---- ---- ---- ---- .2775 UNCH .2775 550 ---- ---- ---- ---- .2340 UNCH .2340 575 ---- ---- ---- ---- .1970 UNCH .1970 600 ---- ---- ---- ---- .1660 UNCH .1660 625 ---- ---- ---- ---- .1400 -.0005 .1405 650 ---- ---- ---- ---- .1185 UNCH .1185 675 ---- ---- ---- ---- .1000 UNCH .1000 700 ---- ---- ---- ---- .0845 UNCH .0845 725 ---- ---- ---- ---- .0715 UNCH .0715 750 ---- ---- ---- ---- .0605 -.0005 .0610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1207 1560 66614 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 ---- ---- ---- ---- .0005 -.0005 .0010 9 285 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0010 UNCH 134 .0010 300 ---- ---- ---- ---- .0010 UNCH 268 .0010 158 305 ---- ---- ---- ---- .0010 UNCH 134 .0010 16 310 ---- ---- ---- ---- .0010 UNCH .0010 3 315 ---- ---- ---- ---- .0015 UNCH .0015 17 320 ---- ---- ---- ---- .0015 UNCH .0015 11 32 325 .0010 .0010 .0010 .0010 .0015 UNCH 15 .0015 204 330 .0010 .0010 .0010 .0010 .0015 UNCH 15 .0015 2 270 335 ---- ---- ---- ---- .0020 +.0005 .0015 5 340 ---- ---- ---- ---- .0020 UNCH .0020 173 345 .0025 .0025 .0025 .0025 .0025 +.0005 5 .0020 249 350 .0035 .0035 .0035 .0030A .0025 UNCH 2 .0025 72 566 355 .0040 .0040 .0040 .0035A .0030 UNCH 30 .0030 20 155 360 .0050 .0055B .0050 .0045A .0040 +.0005 20 .0035 4 729 364 ---- .0070B ---- .0070B .0050 +.0005 .0045 27 365 .0060 .0075B .0060 .0055A .0050 UNCH 4 .0050 1 303 366 ---- .0085B ---- .0085B .0055 +.0005 .0050 32 367 .0075 .0090B .0070 .0090B .0055 UNCH 10 .0055 53 368 ---- .0100B ---- .0100B .0060 UNCH .0060 39 369 .0085 .0110B .0085 .0070A .0065 UNCH 5 .0065 18 370 ---- .0120B ---- .0120B .0065 UNCH 2 .0065 143 1258 371 ---- .0120B ---- .0120B .0070 UNCH .0070 14 372 .0100 .0130B .0100 .0130B .0075 UNCH 5 .0075 15 373 ---- .0140B ---- .0140B .0080 UNCH .0080 30 374 ---- .0150B ---- .0150B .0085 -.0005 .0090 5 35 375 ---- .0165B ---- .0165B .0095 UNCH .0095 16 709 376 .0140 .0175B .0140 .0110A .0100 UNCH 5 .0100 1 63 377 .0115 .0185B .0115 .0185B .0105 -.0005 5 .0110 5 59 378 ---- .0200B .0115A .0115A .0115 -.0005 .0120 13 153 379 ---- .0215B ---- .0215B .0125 UNCH .0125 6 247 380 .0200 .0235B .0130A .0135 .0130 -.0005 13 .0135 12 909 381 ---- .0250B .0140A .0140A .0140 -.0005 .0145 11 67 382 .0155 .0270B .0150A .0270B .0150 -.0010 5 .0160 40 91 383 .0170 .0285B .0160A .0165A .0160 -.0010 5 .0170 15 65 384 ---- .0305B .0175A .0175A .0175 -.0010 .0185 21 81 385 .0190 .0330B .0185A .0190A .0185 -.0015 5 .0200 21 849 386 ---- .0345B .0200A .0200A .0200 -.0010 .0210 19 89 387 ---- .0370B .0215A .0215A .0215 -.0015 .0230 25 43 388 ---- .0395B .0230A .0230A .0230 -.0015 .0245 12 33 389 ---- .0425B .0245A .0245A .0245 -.0020 .0265 5 18 390 .0285 .0450B .0265A .0310B .0265 -.0015 99 .0280 78 510 391 ---- .0480B .0285A .0285A .0280 -.0025 .0305 35 392 .0370 .0515B .0300 .0320B .0300 -.0025 11 .0325 17 393 .0315 .0550B .0315 .0345B .0325 -.0020 3 .0345 176 394 .0350 .0585B .0345A .0585B .0345 -.0025 95 .0370 25 395 .0500 .0620B .0370A .0425B .0370 -.0030 12 .0400 511 396 .0640 .0660B .0395A .0660B .0395 -.0030 1 .0425 10 105 397 ---- .0700B .0425A .0425A .0425 -.0030 .0455 16 398 ---- .0740B .0450A .0450A .0455 -.0030 .0485 17 399 ---- .0785B .0480A .0480A .0485 -.0035 .0520 46 400 .0650 .0830B .0515A .0560 .0520 -.0030 164 .0550 261 1509 401 ---- .0880B .0545A .0545A .0555 -.0035 .0590 1 53 402 ---- .0925B .0585A .0585A .0590 -.0035 .0625 72 403 .0900 .0975B .0620A .0975B .0630 -.0035 1 .0665 51 81 404 ---- .1030B .0655A .0655A .0670 -.0035 .0705 46 405 ---- .1085B .0695A .0695A .0710 -.0040 10 .0750 8 483 406 .1030 .1145B .0740A .1145B .0755 -.0040 2 .0795 113 407 ---- .1195B .0775A .0775A .0800 -.0040 .0840 105 408 .0945 .1255B .0820A .0835A .0845 -.0045 3 .0890 80 310 409 ---- .1315B .0865A .0865A .0895 -.0045 .0940 57 86 410 ---- .1380B .0915A .0915A .0945 -.0045 .0990 50 198 411 ---- .1445B .0960A .0960A .0995 -.0050 .1045 1 61 412 ---- .1510B .1015A .1015A .1050 -.0050 .1100 7 413 ---- .1580B .1075A .1075A .1105 -.0050 .1155 23 414 ---- .1645B .1130A .1130A .1160 -.0055 .1215 2 415 ---- .1715B .1185A .1185A .1220 -.0055 .1275 217 416 ---- .1790B .1245A .1245A .1280 -.0055 .1335 15 417 ---- .1865B .1305A .1305A .1345 -.0055 .1400 1 418 ---- .1935B .1365A .1365A .1410 -.0055 .1465 7 419 ---- .2015B .1430A .1430A .1480 -.0050 .1530 1 420 ---- .2090B .1495A .1495A .1545 -.0050 .1595 2 143 421 ---- .2170B .1560A .1560A .1615 -.0050 .1665 422 ---- .2250B .1625A .1625A .1685 -.0050 .1735 1 423 ---- .2280B .1745A .1745A .1760 -.0050 .1810 1 11 424 ---- .2350B .1825A .1825A .1835 -.0045 .1880 425 ---- .2445B .1895A .1895A .1910 -.0045 .1955 168 426 ---- .2525B .1955A .1955A .1985 -.0045 .2030 427 ---- .2610B .2040A .2040A .2065 -.0045 .2110 2 428 ---- .2705B .2110A .2110A .2145 -.0045 .2190 1 429 ---- .2670B .2185A .2185A .2225 -.0045 .2270 1 430 ---- .2930B .2270A .2270A .2305 -.0045 .2350 21 431 ---- .3020B .2360A .2360A .2390 -.0040 .2430 432 ---- .2760B .2425A .2425A .2470 -.0045 .2515 433 ---- .2680B .2520A .2520A .2555 -.0045 .2600 434 ---- ---- .2590A .2590A .2645 -.0045 .2690 435 ---- ---- .2675A .2675A .2730 -.0045 .2775 2 436 ---- ---- .2770A .2770A .2820 -.0045 .2865 437 ---- ---- .2845A .2845A .2905 -.0045 .2950 1 438 ---- ---- ---- ---- .2995 -.0045 .3040 439 ---- ---- ---- ---- .3085 -.0045 .3130 440 ---- .3845B .3160A .3845B .3180 -.0040 .3220 1 441 ---- ---- ---- ---- .3270 -.0045 .3315 442 ---- ---- ---- ---- .3360 -.0045 .3405 1 443 ---- ---- ---- ---- .3455 -.0040 .3495 444 ---- ---- ---- ---- .3550 -.0040 .3590 445 ---- ---- ---- ---- .3640 -.0045 .3685 15 446 ---- ---- ---- ---- .3735 -.0040 .3775 447 ---- ---- ---- ---- .3830 -.0040 .3870 448 ---- ---- ---- ---- .3925 -.0040 .3965 450 ---- .4805B .4095A .4805B .4120 -.0035 .4155 455 ---- ---- ---- ---- .4600 -.0035 .4635 1 460 ---- ---- ---- ---- .5090 -.0030 .5120 1 465 ---- ---- ---- ---- .5580 -.0030 .5610 470 ---- ---- ---- ---- .6070 -.0035 .6105 475 ---- ---- ---- ---- .6565 -.0035 .6600 480 ---- ---- ---- ---- .7065 -.0030 .7095 485 ---- ---- ---- ---- .7560 -.0030 .7590 490 ---- ---- ---- ---- .8060 -.0030 .8090 495 ---- ---- ---- ---- .8560 -.0030 .8590 500 ---- ---- ---- ---- .9055 -.0035 .9090 505 ---- ---- ---- ---- .9555 -.0030 .9585 510 ---- ---- ---- ---- 1.0055 -.0030 1.0085 515 ---- ---- ---- ---- 1.0555 -.0030 1.0585 520 ---- ---- ---- ---- 1.1055 -.0030 1.1085 525 ---- ---- ---- ---- 1.1555 -.0030 1.1585 530 ---- ---- ---- ---- 1.2055 -.0030 1.2085 535 ---- ---- ---- ---- 1.2555 -.0030 1.2585 540 ---- ---- ---- ---- 1.3055 -.0030 1.3085 545 ---- ---- ---- ---- 1.3555 -.0030 1.3585 550 ---- ---- ---- ---- 1.4055 -.0030 1.4085 555 ---- ---- ---- ---- 1.4555 -.0030 1.4585 560 ---- ---- ---- ---- 1.5055 -.0030 1.5085 565 ---- ---- ---- ---- 1.5555 -.0030 1.5585 570 ---- ---- ---- ---- 1.6055 -.0030 1.6085 575 ---- ---- ---- ---- 1.6555 -.0030 1.6585 580 ---- ---- ---- ---- 1.7055 -.0030 1.7085 600 ---- ---- ---- ---- 1.9055 -.0030 1.9085 625 ---- ---- ---- ---- 2.1555 -.0030 2.1585 650 ---- ---- ---- ---- 2.4055 -.0030 2.4085 675 ---- ---- ---- ---- 2.6555 -.0030 2.6585 700 ---- ---- ---- ---- 2.9055 -.0030 2.9085 725 ---- ---- ---- ---- 3.1555 -.0030 3.1585 750 ---- ---- ---- ---- 3.4055 -.0030 3.4085 775 ---- ---- ---- ---- 3.6555 -.0030 3.6585 800 ---- ---- ---- ---- 3.9055 -.0030 3.9085 825 ---- ---- ---- ---- 4.1555 -.0030 4.1585 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 ---- ---- ---- ---- .0010 +.0005 .0005 1 260 ---- ---- ---- ---- .0010 +.0005 .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 +.0005 .0010 2 280 ---- ---- ---- ---- .0015 +.0005 .0010 7 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- ---- ---- ---- .0020 +.0005 .0015 10 295 ---- ---- ---- ---- .0025 +.0005 .0020 5 300 ---- ---- ---- ---- .0025 UNCH .0025 40 305 ---- ---- ---- ---- .0030 +.0005 .0025 1 310 ---- ---- ---- ---- .0035 +.0005 .0030 1 9 315 ---- ---- ---- ---- .0040 +.0005 .0035 37 320 ---- ---- ---- ---- .0045 UNCH .0045 3 14 325 .0045 .0045 .0045 .0045 .0050 UNCH 5 .0050 36 330 .0060 .0070B .0060 .0060 .0060 UNCH 1 .0060 115 335 .0090 .0090 .0090 .0075A .0075 UNCH 1 .0075 16 340 .0100 .0110B .0080 .0110B .0090 UNCH 5 .0090 34 648 345 ---- .0140B ---- .0140B .0110 UNCH .0110 37 350 .0125 .0185 .0125 .0140A .0135 UNCH 7 .0135 1 349 355 ---- .0230B ---- .0230B .0170 UNCH .0170 188 360 .0210 .0285B .0210 .0210 .0210 -.0005 3 .0215 632 365 .0315 .0355B .0260A .0330B .0260 -.0005 1 .0265 262 366 ---- .0370B .0270A .0270A .0275 UNCH .0275 25 367 ---- .0385B .0280A .0280A .0285 -.0005 .0290 63 368 .0305 .0400B .0295A .0305A .0300 -.0005 6 .0305 18 369 .0365 .0420B .0305A .0320A .0310 -.0005 1 .0315 15 370 ---- .0445B .0320A .0320A .0325 -.0005 1 .0330 1 137 371 ---- .0460B .0335A .0335A .0340 -.0005 1 .0345 5 20 372 .0370 .0480B .0350A .0480B .0355 -.0005 20 .0360 10 373 .0385 .0500B .0365A .0375A .0370 -.0005 15 .0375 10 374 .0405 .0520B .0380A .0390A .0385 -.0005 21 .0390 10 25 375 .0420 .0550B .0395A .0420A .0400 -.0010 6 .0410 5 113 376 .0460 .0565B .0415A .0565B .0420 -.0005 5 .0425 5 25 377 .0455 .0590B .0430A .0440A .0435 -.0010 16 .0445 5 25 378 ---- .0615B .0450A .0450A .0455 -.0010 .0465 15 379 ---- .0640B .0465A .0465A .0475 -.0010 .0485 11 380 .0485 .0670B .0485 .0510 .0495 -.0010 5 .0505 1491 381 ---- .0690B .0505A .0505A .0515 -.0010 .0525 5 382 ---- .0720B .0530A .0530A .0535 -.0015 .0550 383 ---- .0750B .0550A .0550A .0560 -.0010 .0570 10 384 ---- .0780B .0570A .0570A .0580 -.0015 .0595 6 385 ---- .0810B .0595A .0595A .0605 -.0015 .0620 5 571 386 ---- .0840B .0620A .0620A .0630 -.0015 .0645 2 387 ---- .0875B .0645A .0645A .0655 -.0015 .0670 388 ---- .0910B .0670A .0670A .0685 -.0015 .0700 389 ---- .0945B .0700A .0700A .0710 -.0020 .0730 5 390 ---- .0980B .0725A .0725A .0740 -.0015 2 .0755 526 391 ---- .1015B .0755A .0755A .0770 -.0015 .0785 24 392 ---- .1055B .0785A .0785A .0800 -.0020 .0820 19 393 ---- .1095B .0815A .0815A .0830 -.0020 .0850 394 ---- .1135B .0850A .0850A .0865 -.0020 .0885 39 395 ---- .1175B .0880A .0880A .0895 -.0025 .0920 51 396 ---- .1215B .0915A .0915A .0930 -.0025 .0955 19 397 ---- .1260B .0950A .0950A .0965 -.0025 .0990 37 398 ---- .1305B .0985A .0985A .1005 -.0020 .1025 399 ---- .1350B .1025A .1025A .1040 -.0025 .1065 45 400 ---- .1395B .1060A .1060A .1080 -.0025 .1105 50 294 401 ---- .1445B .1100A .1100A .1120 -.0025 .1145 6 402 ---- .1490B .1140A .1140A .1160 -.0030 .1190 6 403 ---- .1540B .1180A .1180A .1200 -.0030 .1230 404 ---- .1595B .1225A .1225A .1245 -.0030 .1275 32 405 ---- .1645B .1265A .1265A .1290 -.0030 .1320 95 406 ---- .1700B .1310A .1310A .1335 -.0030 .1365 3 407 ---- .1750B .1355A .1355A .1380 -.0030 .1410 12 408 ---- .1810B .1405A .1405A .1425 -.0035 .1460 409 ---- .1865B .1450A .1450A .1475 -.0035 .1510 22 410 ---- .1920B .1500A .1500A .1525 -.0035 .1560 101 411 ---- .1980B .1550A .1550A .1575 -.0035 .1610 1 412 ---- .2040B .1600A .1600A .1630 -.0035 .1665 1 1 413 ---- .2100B .1650A .1650A .1680 -.0040 .1720 414 ---- .2160B .1700A .1700A .1735 -.0040 .1775 6 415 ---- .2225B .1755A .1755A .1790 -.0040 .1830 9 416 ---- .2290B .1810A .1810A .1850 -.0035 .1885 417 ---- .2355B .1865A .1865A .1905 -.0040 .1945 26 418 ---- .2420B .1925A .1925A .1965 -.0040 .2005 419 ---- .2485B .1980A .1980A .2025 -.0040 .2065 420 .2120 .2555B .2040A .2190B .2085 -.0040 1 .2125 47 421 ---- .2620B .2100A .2100A .2150 -.0040 .2190 7 422 ---- .2690B .2160A .2160A .2210 -.0045 .2255 423 ---- .2760B .2220A .2220A .2275 -.0040 .2315 424 ---- .2835B .2285A .2285A .2340 -.0045 .2385 8 425 ---- .2905B .2350A .2350A .2410 -.0040 .2450 193 426 ---- .2980B .2415A .2415A .2475 -.0040 .2515 427 ---- .3050B .2480A .2480A .2545 -.0040 .2585 428 ---- .3125B .2545A .2545A .2610 -.0045 .2655 429 ---- .3205B .2615A .2615A .2680 -.0045 .2725 430 ---- .3280B .2680A .2680A .2750 -.0045 .2795 25 431 ---- .3355B .2815A .2815A .2825 -.0040 .2865 432 ---- .3435B .2890A .2890A .2895 -.0045 .2940 433 ---- .3510B .2955A .2955A .2970 -.0040 .3010 1 1 434 ---- .3550B .3020A .3020A .3045 -.0040 .3085 435 ---- .3605B .3095A .3095A .3120 -.0040 .3160 11 436 ---- .3705B .3175A .3175A .3195 -.0040 .3235 440 ---- .4085B .3470A .3470A .3505 -.0040 .3545 4 445 ---- .4455B .3860A .3860A .3910 -.0040 .3950 1 450 ---- .4950B .4290A .4290A .4330 -.0040 .4370 7 455 ---- ---- .4715A .4715A .4765 -.0040 .4805 3 460 ---- ---- ---- ---- .5210 -.0035 .5245 4 465 ---- ---- ---- ---- .5665 -.0035 .5700 2 470 ---- .6795B .6110A .6795B .6130 -.0035 .6165 1 475 ---- ---- ---- ---- .6600 -.0035 .6635 2 480 ---- .7755B .7055A .7755B .7075 -.0035 .7110 2 485 ---- ---- ---- ---- .7555 -.0035 .7590 1 490 ---- .8725B .8020A .8725B .8040 -.0030 .8070 1 495 ---- ---- ---- ---- .8525 -.0030 .8555 1 500 ---- .9710B .8995A .9710B .9015 -.0030 .9045 1 505 ---- ---- ---- ---- .9505 -.0030 .9535 510 ---- ---- ---- ---- 1.0000 -.0030 1.0030 515 ---- ---- ---- ---- 1.0495 -.0025 1.0520 520 ---- ---- ---- ---- 1.0990 -.0025 1.1015 1 525 ---- ---- ---- ---- 1.1485 -.0030 1.1515 530 ---- ---- ---- ---- 1.1980 -.0030 1.2010 2 535 ---- ---- ---- ---- 1.2480 -.0030 1.2510 540 ---- ---- ---- ---- 1.2975 -.0030 1.3005 1 545 ---- ---- ---- ---- 1.3475 -.0030 1.3505 550 ---- ---- ---- ---- 1.3975 -.0030 1.4005 1 555 ---- ---- ---- ---- 1.4475 -.0030 1.4505 560 ---- ---- ---- ---- 1.4975 -.0030 1.5005 565 ---- ---- ---- ---- 1.5475 -.0030 1.5505 570 ---- ---- ---- ---- 1.5975 -.0030 1.6005 575 ---- ---- ---- ---- 1.6475 -.0030 1.6505 580 ---- ---- ---- ---- 1.6975 -.0030 1.7005 600 ---- ---- ---- ---- 1.8975 -.0030 1.9005 625 ---- ---- ---- ---- 2.1475 -.0030 2.1505 650 ---- ---- ---- ---- 2.3975 -.0030 2.4005 675 ---- ---- ---- ---- 2.6475 -.0030 2.6505 700 ---- ---- ---- ---- 2.8975 -.0030 2.9005 725 ---- ---- ---- ---- 3.1475 -.0030 3.1505 750 ---- ---- ---- ---- 3.3975 -.0030 3.4005 775 ---- ---- ---- ---- 3.6475 -.0030 3.6505 800 ---- ---- ---- ---- 3.8975 -.0030 3.9005 825 ---- ---- ---- ---- 4.1475 -.0030 4.1505 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 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 23 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0015 UNCH .0015 255 ---- ---- ---- ---- .0015 -.0005 .0020 260 ---- ---- ---- ---- .0020 UNCH .0020 65 265 ---- ---- ---- ---- .0025 UNCH .0025 270 ---- ---- ---- ---- .0025 -.0005 .0030 275 ---- ---- ---- ---- .0030 -.0005 .0035 1 280 ---- ---- ---- ---- .0035 -.0005 .0040 285 ---- ---- ---- ---- .0040 -.0005 .0045 290 ---- ---- ---- ---- .0045 -.0005 .0050 295 ---- ---- ---- ---- .0055 UNCH .0055 50 300 ---- ---- ---- ---- .0060 -.0005 .0065 2207 305 ---- ---- ---- ---- .0070 -.0005 .0075 310 ---- ---- ---- ---- .0080 -.0005 .0085 1 21 315 ---- .0100B ---- .0100B .0095 UNCH .0095 19 320 ---- .0125B ---- .0125B .0110 -.0005 .0115 119 325 ---- .0150B ---- .0150B .0130 UNCH .0130 420 330 ---- .0185B ---- .0185B .0150 -.0005 .0155 71 335 ---- .0225B ---- .0225B .0180 -.0005 .0185 36 340 ---- .0270B ---- .0270B .0215 -.0005 .0220 33 345 ---- .0325B ---- .0325B .0255 -.0005 .0260 66 350 .0315 .0385B .0305A .0315 .0305 -.0005 2 .0310 10 925 355 .0360 .0460B .0360 .0455B .0365 -.0005 10 .0370 26 360 .0430 .0545B .0430 .0545B .0435 -.0005 1 .0440 1 150 365 ---- .0645B .0510A .0510A .0515 -.0010 .0525 20 370 ---- .0760B .0600A .0600A .0610 -.0015 .0625 1 175 375 .0740 .0895B .0705A .0740 .0720 -.0015 6 .0735 49 380 .0860 .1045B .0830A .0865B .0840 -.0025 5 .0865 35 385 ---- .1215B .0975A .0975A .0985 -.0025 .1010 100 389 ---- .1365B .1100A .1100A .1115 -.0025 .1140 390 .1200 .1405B .1130A .1405B .1145 -.0030 5 .1175 514 391 ---- .1445B .1165A .1165A .1180 -.0025 .1205 392 ---- .1490B .1200A .1200A .1215 -.0030 .1245 393 ---- .1530B .1235A .1235A .1255 -.0025 .1280 394 ---- .1575B .1275A .1275A .1290 -.0025 .1315 395 ---- .1615B .1310A .1310A .1330 -.0025 .1355 51 396 ---- .1660B .1350A .1350A .1370 -.0025 .1395 397 ---- .1710B .1390A .1390A .1410 -.0025 .1435 398 ---- .1755B .1425A .1425A .1450 -.0025 .1475 399 ---- .1800B .1470A .1470A .1490 -.0025 .1515 400 ---- .1850B .1510A .1510A .1530 -.0030 .1560 417 401 ---- .1900B .1550A .1550A .1575 -.0030 .1605 402 ---- .1950B .1595A .1595A .1620 -.0030 .1650 403 ---- .2000B .1635A .1635A .1665 -.0030 .1695 404 ---- .2050B .1680A .1680A .1710 -.0030 .1740 405 ---- .2105B .1725A .1725A .1755 -.0030 .1785 57 406 ---- .2155B .1770A .1770A .1805 -.0030 .1835 407 ---- .2210B .1820A .1820A .1850 -.0035 .1885 408 ---- .2265B .1865A .1865A .1900 -.0035 .1935 409 ---- .2320B .1915A .1915A .1950 -.0035 .1985 410 ---- .2380B .1965A .1965A .2000 -.0035 .2035 20 56 411 ---- .2435B .2015A .2015A .2050 -.0035 .2085 412 ---- .2495B .2065A .2065A .2105 -.0035 .2140 413 ---- .2550B .2115A .2115A .2155 -.0035 .2190 414 ---- .2610B .2170A .2170A .2210 -.0035 .2245 415 ---- .2675B .2220A .2220A .2265 -.0035 .2300 14 416 ---- .2735B .2275A .2275A .2320 -.0035 .2355 417 ---- .2795B .2335A .2335A .2380 -.0035 .2415 418 ---- .2860B .2390A .2390A .2435 -.0035 .2470 419 ---- .2925B .2445A .2445A .2495 -.0035 .2530 420 ---- .2990B .2505A .2505A .2555 -.0035 .2590 62 421 ---- .3055B .2560A .2560A .2615 -.0035 .2650 422 ---- .3120B .2620A .2620A .2675 -.0035 .2710 423 ---- .3185B .2680A .2680A .2735 -.0040 .2775 424 ---- .3255B .2740A .2740A .2800 -.0035 .2835 425 ---- .3320B .2805A .2805A .2865 -.0035 .2900 520 426 ---- .3390B .2865A .2865A .2925 -.0040 .2965 427 ---- .3460B .2930A .2930A .2990 -.0040 .3030 428 ---- .3530B .2990A .2990A .3060 -.0035 .3095 429 ---- .3600B .3055A .3055A .3125 -.0035 .3160 430 ---- .3675B .3120A .3120A .3190 -.0040 .3230 18 435 ---- .4040B .3460A .3460A .3535 -.0040 .3575 440 ---- .4420B .3865A .3865A .3900 -.0035 .3935 445 ---- .4770B .4235A .4235A .4275 -.0035 .4310 8 450 ---- .5230B .4635A .4635A .4665 -.0035 .4700 455 ---- .5605B .5030A .5030A .5070 -.0035 .5105 460 ---- .6030B .5440A .5440A .5485 -.0035 .5520 465 ---- .6190B .5840A .5840A .5910 -.0035 .5945 470 ---- .6970B .6270A .6270A .6345 -.0035 .6380 1 475 ---- ---- ---- ---- .6790 -.0035 .6825 480 ---- .7885B .7230A .7885B .7240 -.0035 .7275 3 485 ---- ---- ---- ---- .7700 -.0035 .7735 490 ---- .8825B .8150A .8825B .8165 -.0035 .8200 5 495 ---- ---- ---- ---- .8630 -.0040 .8670 1 500 ---- .9780B .9090A .9780B .9105 -.0035 .9140 4 505 ---- ---- ---- ---- .9580 -.0040 .9620 510 ---- ---- ---- ---- 1.0065 -.0035 1.0100 515 ---- ---- ---- ---- 1.0545 -.0035 1.0580 520 ---- 1.1720B 1.1015A 1.1720B 1.1030 -.0035 1.1065 6 525 ---- ---- ---- ---- 1.1520 -.0035 1.1555 530 ---- 1.2705B 1.1995A 1.2705B 1.2010 -.0035 1.2045 2 535 ---- ---- ---- ---- 1.2500 -.0035 1.2535 540 ---- 1.3040B 1.2980A 1.2980A 1.2995 -.0035 1.3030 3 545 ---- ---- ---- ---- 1.3490 -.0030 1.3520 550 ---- ---- ---- ---- 1.3985 -.0030 1.4015 555 ---- ---- ---- ---- 1.4480 -.0035 1.4515 560 ---- ---- ---- ---- 1.4980 -.0030 1.5010 1 565 ---- ---- ---- ---- 1.5475 -.0030 1.5505 570 ---- ---- ---- ---- 1.5975 -.0030 1.6005 3 575 ---- ---- ---- ---- 1.6475 -.0030 1.6505 580 ---- ---- ---- ---- 1.6975 -.0030 1.7005 600 ---- ---- ---- ---- 1.8975 -.0030 1.9005 625 ---- ---- ---- ---- 2.1475 -.0030 2.1505 650 ---- ---- ---- ---- 2.3975 -.0030 2.4005 675 ---- ---- ---- ---- 2.6475 -.0030 2.6505 700 ---- ---- ---- ---- 2.8975 -.0030 2.9005 725 ---- ---- ---- ---- 3.1475 -.0030 3.1505 750 ---- ---- ---- ---- 3.3975 -.0030 3.4005 775 ---- ---- ---- ---- 3.6475 -.0030 3.6505 800 ---- ---- ---- ---- 3.8975 -.0030 3.9005 825 ---- ---- ---- ---- 4.1475 -.0030 4.1505 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 255 ---- ---- ---- ---- .0035 -.0005 .0040 10 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 UNCH .0050 275 ---- ---- ---- ---- .0055 UNCH .0055 4 280 ---- ---- ---- ---- .0060 UNCH .0060 4 285 ---- ---- ---- ---- .0070 UNCH .0070 290 ---- ---- ---- ---- .0080 +.0005 .0075 295 ---- ---- ---- ---- .0090 UNCH .0090 5 300 ---- .0110B ---- .0105B .0105 +.0005 .0100 305 ---- .0130B ---- .0130B .0120 +.0005 .0115 310 .0140 .0155B .0140 .0140 .0135 UNCH 1 .0135 3 315 ---- .0180B ---- .0180B .0160 UNCH .0160 18 320 .0190 .0215B .0190 .0190 .0185 -.0005 1 .0190 39 325 ---- .0255B ---- .0255B .0215 -.0005 .0220 330 ---- .0300B ---- .0300B .0255 -.0005 .0260 335 ---- .0355B ---- .0355B .0300 -.0005 .0305 25 340 ---- .0420B .0355A .0355A .0350 -.0010 .0360 1 345 ---- .0490B .0410A .0410A .0410 -.0010 .0420 350 ---- .0575B .0480A .0480A .0475 -.0015 .0490 1 11 355 ---- .0670B .0550A .0550A .0555 -.0015 .0570 10 360 ---- .0775B .0640A .0640A .0645 -.0015 .0660 10 365 ---- .0895B .0740A .0740A .0750 -.0015 .0765 10 370 ---- .1030B .0850A .0850A .0865 -.0015 .0880 375 ---- .1180B .0975A .0975A .0995 -.0015 .1010 3 380 ---- .1350B .1135A .1135A .1140 -.0015 .1155 385 ---- .1530B .1285A .1285A .1300 -.0020 .1320 50 390 ---- .1735B .1460A .1460A .1475 -.0020 .1495 6 395 ---- .1950B .1645A .1645A .1670 -.0020 .1690 400 ---- .2190B .1850A .1850A .1880 -.0025 .1905 46 405 .2160 .2445B .2075A .2105A .2110 -.0025 5 .2135 9 410 ---- .2715B .2315A .2315A .2355 -.0025 .2380 150 415 ---- .3005B .2570A .2570A .2620 -.0025 .2645 110 420 ---- .3310B .2855A .2855A .2905 -.0025 .2930 11 425 ---- .3635B .3150A .3150A .3205 -.0025 .3230 430 ---- .3970B .3460A .3460A .3520 -.0025 .3545 435 ---- .4325B .3785A .3785A .3850 -.0030 .3880 440 ---- .4690B .4125A .4125A .4195 -.0030 .4225 1 445 ---- .5060B .4535A .4535A .4555 -.0030 .4585 450 ---- .5450B .4885A .4885A .4930 -.0030 .4960 455 ---- .5790B .5285A .5285A .5315 -.0035 .5350 460 ---- .6230B .5680A .5680A .5710 -.0035 .5745 465 ---- .6650B .6060A .6060A .6120 -.0035 .6155 470 ---- .7120B .6470A .6470A .6535 -.0035 .6570 475 ---- .7420B .6915A .6915A .6960 -.0035 .6995 480 ---- .8005B .7345A .7345A .7395 -.0035 .7430 485 ---- ---- ---- ---- .7835 -.0035 .7870 490 ---- .8910B .8275A .8910B .8285 -.0030 .8315 495 ---- ---- ---- ---- .8735 -.0035 .8770 500 ---- .9835B .9185A .9835B .9195 -.0030 .9225 505 ---- ---- ---- ---- .9655 -.0035 .9690 510 ---- ---- ---- ---- 1.0125 -.0030 1.0155 515 ---- ---- ---- ---- 1.0595 -.0030 1.0625 520 ---- 1.1735B 1.1060A 1.1735B 1.1070 -.0030 1.1100 525 ---- ---- ---- ---- 1.1550 -.0025 1.1575 530 ---- 1.2705B 1.2020A 1.2705B 1.2030 -.0025 1.2055 535 ---- ---- ---- ---- 1.2510 -.0030 1.2540 540 ---- 1.3680B 1.2985A 1.3680B 1.2995 -.0030 1.3025 545 ---- ---- ---- ---- 1.3485 -.0025 1.3510 550 ---- 1.4660B 1.3965A 1.4660B 1.3975 -.0025 1.4000 555 ---- ---- ---- ---- 1.4465 -.0025 1.4490 560 ---- 1.5275B 1.4945A 1.5275B 1.4955 -.0030 1.4985 565 ---- ---- ---- ---- 1.5450 -.0025 1.5475 570 ---- ---- ---- ---- 1.5945 -.0025 1.5970 575 ---- ---- ---- ---- 1.6440 -.0025 1.6465 580 ---- ---- ---- ---- 1.6940 -.0025 1.6965 600 ---- ---- ---- ---- 1.8935 -.0025 1.8960 625 ---- ---- ---- ---- 2.1435 -.0025 2.1460 650 ---- ---- ---- ---- 2.3935 -.0025 2.3960 675 ---- ---- ---- ---- 2.6435 -.0025 2.6460 700 ---- ---- ---- ---- 2.8935 -.0025 2.8960 725 ---- ---- ---- ---- 3.1435 -.0025 3.1460 750 ---- ---- ---- ---- 3.3935 -.0025 3.3960 775 ---- ---- ---- ---- 3.6435 -.0025 3.6460 800 ---- ---- ---- ---- 3.8935 -.0025 3.8960 825 ---- ---- ---- ---- 4.1435 -.0025 4.1460 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 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 -.0005 .0055 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0065 UNCH .0065 1000 265 ---- ---- ---- ---- .0070 UNCH .0070 2 270 ---- ---- ---- ---- .0080 UNCH .0080 400 275 ---- ---- ---- ---- .0090 UNCH .0090 10 280 ---- ---- ---- ---- .0100 UNCH .0100 1 1 285 ---- ---- ---- ---- .0110 -.0005 .0115 2 290 ---- .0135B ---- .0135B .0125 -.0005 .0130 295 ---- .0155B ---- .0155B .0145 UNCH .0145 300 ---- .0180B ---- .0180B .0165 UNCH .0165 420 305 ---- .0215B ---- .0215B .0190 -.0005 .0195 2 310 ---- .0250B ---- .0250B .0220 -.0005 .0225 2000 315 ---- .0290B ---- .0290B .0255 -.0005 .0260 4 12 320 ---- .0335B ---- .0335B .0295 -.0005 .0300 325 ---- .0390B ---- .0390B .0340 -.0005 .0345 15 330 ---- .0455B ---- .0455B .0390 -.0010 .0400 8 335 ---- .0525B .0455A .0455A .0450 -.0010 .0460 4 340 ---- .0605B .0525A .0525A .0520 -.0010 .0530 345 ---- .0690B .0595A .0595A .0595 -.0010 .0605 350 ---- .0790B .0680A .0680A .0685 -.0010 .0695 1315 355 ---- .0905B .0775A .0775A .0780 -.0010 .0790 360 ---- .1025B .0880A .0880A .0885 -.0015 .0900 8 365 ---- .1165B .1000A .1000A .1005 -.0015 .1020 370 ---- .1315B .1125A .1125A .1140 -.0010 .1150 375 ---- .1475B .1275A .1275A .1280 -.0020 .1300 75 380 .1500 .1655B .1430A .1655B .1440 -.0020 5 .1460 4 385 ---- .1850B .1600A .1600A .1610 -.0020 .1630 20 390 ---- .2060B .1780A .1780A .1795 -.0025 .1820 11 395 ---- .2285B .1980A .1980A .2000 -.0025 .2025 2 400 ---- .2525B .2190A .2190A .2215 -.0030 .2245 84 405 ---- .2785B .2420A .2420A .2450 -.0030 .2480 10 410 ---- .3055B .2665A .2665A .2705 -.0030 2 .2735 250 415 ---- .3345B .2925A .2925A .2970 -.0035 .3005 2 420 ---- .3645B .3205A .3205A .3255 -.0030 .3285 9 425 ---- .3965B .3495A .3495A .3555 -.0030 .3585 34 430 ---- .4295B .3800A .3800A .3865 -.0030 .3895 435 ---- .4640B .4120A .4120A .4190 -.0030 .4220 7 440 ---- .4995B .4455A .4455A .4525 -.0035 .4560 10 445 ---- .5365B .4800A .4800A .4875 -.0035 .4910 450 ---- .5720B .5220A .5220A .5235 -.0035 .5270 455 ---- .6110B .5575A .5575A .5610 -.0030 .5640 460 ---- .6510B .5970A .5970A .5990 -.0035 .6025 465 ---- .6885B .6355A .6355A .6385 -.0035 .6420 470 ---- .7335B .6755A .6755A .6785 -.0035 .6820 475 ---- .7625B .7160A .7160A .7200 -.0030 .7230 480 ---- .8190B .7555A .7555A .7615 -.0035 .7650 485 ---- .8490B ---- .8420B .8045 -.0030 .8075 490 ---- .9070B .8470A .9070B .8475 -.0030 .8505 495 ---- ---- ---- ---- .8915 -.0030 .8945 500 ---- .9975B .9355A .9975B .9360 -.0030 .9390 505 ---- ---- ---- ---- .9805 -.0035 .9840 510 ---- ---- ---- ---- 1.0260 -.0035 1.0295 515 ---- ---- ---- ---- 1.0720 -.0030 1.0750 520 ---- 1.1825B 1.1180A 1.1825B 1.1180 -.0035 1.1215 525 ---- ---- ---- ---- 1.1645 -.0035 1.1680 530 ---- 1.2775B 1.2115A 1.2775B 1.2115 -.0035 1.2150 535 ---- ---- ---- ---- 1.2590 -.0030 1.2620 540 ---- 1.3735B 1.3065A 1.3735B 1.3065 -.0035 1.3100 545 ---- ---- ---- ---- 1.3545 -.0030 1.3575 550 ---- 1.4700B 1.4025A 1.4700B 1.4025 -.0030 1.4055 555 ---- ---- ---- ---- 1.4510 -.0030 1.4540 560 ---- 1.5675B 1.4990A 1.5675B 1.4995 -.0030 1.5025 565 ---- ---- ---- ---- 1.5485 -.0025 1.5510 570 ---- 1.6655B 1.5970A 1.6655B 1.5975 -.0025 1.6000 575 ---- ---- ---- ---- 1.6465 -.0025 1.6490 580 ---- 1.7365B 1.6950A 1.7365B 1.6955 -.0030 1.6985 600 ---- ---- ---- ---- 1.8940 -.0025 1.8965 625 ---- ---- ---- ---- 2.1435 -.0025 2.1460 650 ---- ---- ---- ---- 2.3935 -.0025 2.3960 675 ---- ---- ---- ---- 2.6435 -.0025 2.6460 700 ---- ---- ---- ---- 2.8935 -.0025 2.8960 725 ---- ---- ---- ---- 3.1435 -.0025 3.1460 750 ---- ---- ---- ---- 3.3935 -.0025 3.3960 775 ---- ---- ---- ---- 3.6435 -.0025 3.6460 800 ---- ---- ---- ---- 3.8935 -.0025 3.8960 825 ---- ---- ---- ---- 4.1435 -.0025 4.1460 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0035 +.0010 .0025 225 ---- ---- ---- ---- .0040 +.0010 .0030 230 ---- ---- ---- ---- .0045 +.0010 .0035 235 ---- ---- ---- ---- .0050 +.0010 .0040 240 ---- ---- ---- ---- .0060 +.0015 .0045 245 ---- ---- ---- ---- .0065 +.0010 .0055 250 ---- ---- ---- ---- .0070 +.0010 .0060 255 ---- ---- ---- ---- .0080 +.0010 .0070 260 ---- ---- ---- ---- .0090 +.0010 .0080 265 ---- ---- ---- ---- .0100 +.0005 .0095 1 270 ---- ---- ---- ---- .0110 +.0005 .0105 275 ---- ---- ---- ---- .0125 UNCH .0125 280 ---- ---- ---- ---- .0140 UNCH .0140 285 ---- ---- ---- ---- .0155 -.0005 .0160 290 ---- ---- ---- ---- .0175 -.0010 .0185 1 295 ---- .0215B ---- .0215B .0200 -.0010 .0210 300 ---- .0250B ---- .0250B .0230 -.0010 .0240 1 305 ---- .0290B ---- .0290B .0265 -.0010 .0275 310 ---- .0330B ---- .0330B .0300 -.0010 .0310 1 315 ---- .0385B ---- .0385B .0345 -.0010 .0355 16 320 ---- .0440B ---- .0440B .0395 -.0010 .0405 5 325 ---- .0505B ---- .0505B .0450 -.0010 .0460 54 330 ---- .0580B ---- .0580B .0515 -.0010 .0525 1 335 ---- .0660B .0590A .0590A .0590 -.0010 .0600 340 ---- .0755B .0670A .0670A .0670 -.0010 .0680 312 345 ---- .0855B .0760A .0760A .0755 -.0010 .0765 350 ---- .0965B .0855A .0855A .0855 -.0010 .0865 200 355 ---- .1090B .0965A .0965A .0965 -.0010 .0975 360 ---- .1225B .1080A .1080A .1085 -.0010 .1095 365 ---- .1375B .1205A .1205A .1215 -.0015 .1230 370 ---- .1535B .1350A .1350A .1355 -.0020 .1375 375 ---- .1705B .1510A .1510A .1510 -.0020 .1530 380 ---- .1895B .1675A .1675A .1675 -.0025 .1700 385 ---- .2095B .1850A .1850A .1855 -.0030 .1885 390 ---- .2310B .2040A .2040A .2050 -.0030 .2080 10 395 ---- .2540B .2245A .2245A .2260 -.0030 .2290 400 ---- .2785B .2465A .2465A .2485 -.0030 .2515 20 405 ---- .3040B .2700A .2700A .2720 -.0035 .2755 4 410 ---- .3310B .2945A .2945A .2975 -.0030 .3005 4 415 ---- .3600B .3205A .3205A .3245 -.0025 .3270 420 ---- .3895B .3480A .3480A .3525 -.0025 .3550 425 ---- .4210B .3770A .3770A .3820 -.0025 .3845 4 430 ---- .4535B .4075A .4075A .4130 -.0020 .4150 435 ---- .4875B .4385A .4385A .4450 -.0020 .4470 440 ---- .5220B .4715A .4715A .4780 -.0025 .4805 445 ---- .5580B .5055A .5055A .5125 -.0025 .5150 8 450 ---- .5955B .5405A .5405A .5475 -.0030 .5505 455 ---- .6305B .5845A .6305B .5840 -.0030 .5870 460 ---- .6695B .6220A .6695B .6215 -.0030 .6245 465 ---- .7095B .6605A .7095B .6600 -.0030 .6630 470 ---- .7500B .6995A .7500B .6990 -.0030 .7020 475 ---- .7650B .7400A .7650B .7395 -.0030 .7425 480 ---- .8335B .7805A .8335B .7800 -.0030 .7830 485 ---- ---- ---- ---- .8220 -.0025 .8245 490 ---- .9200B .8645A .9200B .8640 -.0030 .8670 495 ---- ---- ---- ---- .9070 -.0025 .9095 500 ---- 1.0085B .9505A 1.0085B .9500 -.0030 .9530 505 ---- ---- ---- ---- .9940 -.0030 .9970 510 ---- ---- ---- ---- 1.0385 -.0030 1.0415 515 ---- ---- ---- ---- 1.0835 -.0025 1.0860 520 ---- 1.1905B 1.1295A 1.1905B 1.1285 -.0030 1.1315 525 ---- ---- ---- ---- 1.1745 -.0025 1.1770 530 ---- 1.2835B 1.2210A 1.2835B 1.2205 -.0025 1.2230 535 ---- ---- ---- ---- 1.2670 -.0025 1.2695 540 ---- 1.3775B 1.3145A 1.3775B 1.3135 -.0025 1.3160 545 ---- ---- ---- ---- 1.3605 -.0025 1.3630 550 ---- 1.4730B 1.4090A 1.4730B 1.4080 -.0025 1.4105 1 555 ---- ---- ---- ---- 1.4555 -.0025 1.4580 560 ---- 1.5695B 1.5040A 1.5695B 1.5035 -.0025 1.5060 565 ---- ---- ---- ---- 1.5515 -.0025 1.5540 570 ---- 1.6665B 1.6005A 1.6665B 1.6000 -.0020 1.6020 575 ---- ---- ---- ---- 1.6485 -.0020 1.6505 580 ---- 1.7640B 1.6975A 1.7640B 1.6970 -.0025 1.6995 600 ---- 1.9245B 1.8935A 1.9245B 1.8935 -.0020 1.8955 625 ---- ---- ---- ---- 2.1415 -.0020 2.1435 650 ---- ---- ---- ---- 2.3915 -.0020 2.3935 675 ---- ---- ---- ---- 2.6415 -.0020 2.6435 700 ---- ---- ---- ---- 2.8915 -.0020 2.8935 725 ---- ---- ---- ---- 3.1415 -.0020 3.1435 750 ---- ---- ---- ---- 3.3915 -.0020 3.3935 775 ---- ---- ---- ---- 3.6415 -.0020 3.6435 800 ---- ---- ---- ---- 3.8915 -.0020 3.8935 825 ---- ---- ---- ---- 4.1415 -.0020 4.1435 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0030 +.0015 .0015 220 ---- ---- ---- ---- .0050 +.0015 .0035 225 ---- ---- ---- ---- .0055 +.0015 .0040 230 ---- ---- ---- ---- .0065 +.0020 .0045 235 ---- ---- ---- ---- .0070 +.0015 .0055 240 ---- ---- ---- ---- .0080 +.0015 .0065 245 ---- ---- ---- ---- .0090 +.0015 .0075 250 ---- ---- ---- ---- .0100 +.0015 .0085 255 ---- ---- ---- ---- .0110 +.0010 .0100 260 ---- ---- ---- ---- .0125 +.0015 .0110 265 ---- ---- ---- ---- .0135 +.0005 .0130 270 ---- ---- ---- ---- .0150 +.0005 .0145 275 ---- ---- ---- ---- .0170 +.0005 .0165 280 ---- ---- ---- ---- .0190 UNCH .0190 285 ---- ---- ---- ---- .0215 UNCH .0215 290 ---- ---- ---- ---- .0240 -.0005 .0245 295 ---- ---- ---- ---- .0270 -.0010 .0280 300 ---- .0325B ---- .0325B .0310 -.0010 .0320 305 ---- .0375B ---- .0375B .0350 -.0010 .0360 310 ---- .0430B ---- .0430B .0400 -.0010 .0410 8 315 ---- .0490B ---- .0485B .0455 -.0010 .0465 320 ---- .0560B ---- .0555B .0515 -.0010 .0525 325 ---- .0635B ---- .0630B .0585 -.0010 .0595 51 330 ---- .0720B .0665A .0665A .0660 -.0010 .0670 5 335 ---- .0815B ---- .0810B .0745 -.0005 .0750 340 ---- .0915B .0840A .0840A .0840 -.0005 .0845 345 ---- .1030B .0935A .0935A .0940 -.0005 .0945 350 ---- .1155B .1045A .1045A .1050 -.0005 .1055 355 ---- .1285B .1165A .1165A .1170 -.0005 .1175 360 ---- .1430B .1290A .1290A .1300 -.0005 .1305 365 ---- .1585B .1435A .1435A .1440 -.0010 .1450 370 ---- .1750B .1595A .1595A .1590 -.0015 .1605 375 ---- .1935B ---- .1935B .1755 -.0015 .1770 380 ---- .2135B .1935A .1935A .1930 -.0020 .1950 385 ---- .2340B .2120A .2120A .2120 -.0025 .2145 390 ---- .2555B .2325A .2325A .2320 -.0030 .2350 395 ---- .2800B .2535A .2535A .2530 -.0035 .2565 400 ---- .3045B .2760A .2760A .2760 -.0035 .2795 405 ---- .3300B .2990A .2990A .3000 -.0035 .3035 20 410 ---- .3575B .3235A .3235A .3255 -.0035 .3290 415 ---- .3860B .3495A .3495A .3525 -.0030 .3555 40 420 ---- .4145B .3780A .3780A .3805 -.0025 .3830 425 ---- .4455B .4085A .4085A .4100 -.0020 .4120 430 ---- .4750B .4380A .4380A .4400 -.0025 .4425 435 ---- .5085B ---- .5085B .4715 -.0025 .4740 440 ---- .5430B ---- .5430B .5045 -.0025 .5070 10 445 ---- .5780B ---- .5780B .5380 -.0030 .5410 450 ---- .6145B ---- .6145B .5725 -.0030 .5755 455 ---- .6520B .6110A .6515B .6085 -.0030 .6115 460 ---- .6900B .6480A .6900B .6450 -.0035 .6485 465 ---- .7295B .6855A .7295B .6825 -.0035 .6860 470 ---- .7690B .7240A .7690B .7210 -.0035 .7245 475 ---- .8100B .7630A .8100B .7600 -.0035 .7635 480 ---- .8510B .8030A .8510B .8000 -.0035 .8035 485 ---- .8505B .8435A .8505B .8410 -.0030 .8440 490 ---- .9360B ---- .9360B .8820 -.0030 .8850 495 ---- ---- ---- ---- .9240 -.0030 .9270 500 ---- 1.0225B ---- 1.0225B .9665 -.0030 .9695 505 ---- ---- ---- ---- 1.0100 -.0025 1.0125 510 ---- ---- ---- ---- 1.0535 -.0025 1.0560 515 ---- ---- ---- ---- 1.0975 -.0025 1.1000 520 ---- 1.2015B ---- 1.2010B 1.1420 -.0025 1.1445 525 ---- ---- ---- ---- 1.1870 -.0025 1.1895 530 ---- 1.2930B ---- 1.2930B 1.2325 -.0020 1.2345 535 ---- ---- ---- ---- 1.2780 -.0020 1.2800 540 ---- 1.3860B ---- 1.3860B 1.3240 -.0020 1.3260 545 ---- ---- ---- ---- 1.3705 -.0020 1.3725 550 ---- 1.4800B ---- 1.4800B 1.4170 -.0020 1.4190 555 ---- ---- ---- ---- 1.4640 -.0020 1.4660 560 ---- 1.5750B 1.5130A 1.5750B 1.5110 -.0025 1.5135 565 ---- ---- ---- ---- 1.5585 -.0020 1.5605 570 ---- 1.6705B 1.6080A 1.6705B 1.6060 -.0025 1.6085 575 ---- ---- ---- ---- 1.6540 -.0020 1.6560 580 ---- 1.7675B 1.7040A 1.7675B 1.7020 -.0025 1.7045 600 ---- 1.9625B 1.8980A 1.9620B 1.8960 -.0025 1.8985 625 ---- ---- ---- ---- 2.1425 -.0020 2.1445 650 ---- ---- ---- ---- 2.3915 -.0020 2.3935 675 ---- ---- ---- ---- 2.6415 -.0020 2.6435 700 ---- ---- ---- ---- 2.8915 -.0020 2.8935 725 ---- ---- ---- ---- 3.1415 -.0020 3.1435 750 ---- ---- ---- ---- 3.3915 -.0020 3.3935 775 ---- ---- ---- ---- 3.6415 -.0020 3.6435 800 ---- ---- ---- ---- 3.8915 -.0020 3.8935 825 ---- ---- ---- ---- 4.1415 -.0020 4.1435 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0090 -.0005 .0095 240 ---- ---- ---- ---- .0100 -.0005 .0105 245 ---- ---- ---- ---- .0115 -.0005 .0120 250 ---- ---- ---- ---- .0125 -.0010 .0135 255 ---- ---- ---- ---- .0140 -.0010 .0150 260 ---- ---- ---- ---- .0160 -.0005 .0165 265 ---- ---- ---- ---- .0175 -.0005 .0180 270 ---- ---- ---- ---- .0195 -.0005 .0200 275 ---- ---- ---- ---- .0220 -.0005 .0225 280 ---- .0260B ---- .0255B .0245 -.0005 .0250 285 ---- .0295B ---- .0290B .0275 -.0005 .0280 1 290 ---- .0340B ---- .0335B .0310 -.0005 .0315 5 295 ---- .0385B ---- .0380B .0350 UNCH .0350 4 300 ---- .0435B ---- .0425B .0395 UNCH .0395 25 305 ---- .0495B ---- .0485B .0445 -.0005 .0450 4 310 ---- .0555B ---- .0550B .0505 UNCH .0505 3 315 ---- .0630B ---- .0625B .0570 UNCH .0570 4 320 ---- .0705B .0640A .0640A .0645 UNCH .0645 1 325 ---- .0790B .0715A .0715A .0725 +.0005 .0720 50 330 ---- .0885B .0795A .0795A .0810 UNCH .0810 1 335 ---- .0990B .0890A .0890A .0905 UNCH .0905 1 340 ---- .1095B .0985A .0985A .1010 +.0005 .1005 10 345 ---- .1215B .1095A .1095A .1120 +.0005 .1115 350 ---- .1350B .1215A .1215A .1240 +.0005 .1235 7 150 355 ---- .1485B .1340A .1340A .1365 UNCH .1365 360 ---- .1635B .1475A .1475A .1505 UNCH .1505 2 365 ---- .1800B .1630A .1630A .1650 -.0005 .1655 370 ---- .1970B .1810A .1810A .1810 -.0005 .1815 4 375 ---- .2155B .1980A .1980A .1980 -.0005 .1985 380 ---- .2355B ---- .2345B .2160 -.0005 .2165 385 ---- .2560B .2350A .2350A .2355 -.0005 .2360 390 ---- .2785B .2560A .2560A .2560 -.0010 .2570 395 ---- .3020B .2770A .2770A .2775 -.0015 .2790 400 ---- .3270B .3005A .3005A .3005 -.0015 .3020 405 ---- .3520B .3240A .3240A .3250 -.0015 .3265 20 410 ---- .3800B .3495A .3495A .3510 -.0010 .3520 51 415 ---- .4085B .3755A .3755A .3775 -.0010 .3785 420 ---- .4380B .4030A .4030A .4055 -.0010 .4065 1 425 ---- .4685B .4325A .4325A .4350 -.0010 .4360 430 ---- .4980B .4620A .4620A .4650 -.0010 .4660 435 ---- .5310B .4930A .4930A .4965 -.0010 .4975 440 ---- .5650B ---- .5650B .5285 -.0015 .5300 445 ---- .5995B ---- .5995B .5620 -.0015 .5635 450 ---- .6355B ---- .6355B .5965 -.0015 .5980 455 ---- .6725B ---- .6725B .6315 -.0020 .6335 460 ---- .7100B ---- .7100B .6675 -.0025 .6700 465 ---- .7485B ---- .7485B .7045 -.0025 .7070 470 ---- .7880B ---- .7880B .7425 -.0020 .7445 475 ---- .8275B ---- .8275B .7810 -.0025 .7835 480 ---- .8685B ---- .8685B .8205 -.0020 .8225 2 485 ---- .9095B ---- .9095B .8605 -.0020 .8625 490 ---- .9515B ---- .9515B .9010 -.0025 .9035 495 ---- ---- ---- ---- .9425 -.0020 .9445 500 ---- 1.0370B ---- 1.0365B .9845 -.0020 .9865 505 ---- ---- ---- ---- 1.0265 -.0020 1.0285 510 ---- ---- ---- ---- 1.0695 -.0020 1.0715 515 ---- ---- ---- ---- 1.1130 -.0020 1.1150 520 ---- 1.2135B ---- 1.2135B 1.1565 -.0020 1.1585 525 ---- ---- ---- ---- 1.2010 -.0020 1.2030 530 ---- 1.3040B ---- 1.3040B 1.2455 -.0020 1.2475 535 ---- ---- ---- ---- 1.2905 -.0020 1.2925 540 ---- 1.3955B ---- 1.3955B 1.3355 -.0025 1.3380 545 ---- ---- ---- ---- 1.3810 -.0025 1.3835 550 ---- 1.4880B ---- 1.4880B 1.4270 -.0025 1.4295 555 ---- ---- ---- ---- 1.4735 -.0025 1.4760 560 ---- 1.5820B ---- 1.5820B 1.5200 -.0025 1.5225 565 ---- ---- ---- ---- 1.5665 -.0025 1.5690 570 ---- 1.6765B ---- 1.6765B 1.6135 -.0030 1.6165 575 ---- ---- ---- ---- 1.6610 -.0025 1.6635 580 ---- 1.7720B ---- 1.7720B 1.7085 -.0025 1.7110 600 ---- 1.9655B ---- 1.9655B 1.9005 -.0025 1.9030 2 625 ---- ---- ---- ---- 2.1445 -.0020 2.1465 650 ---- ---- ---- ---- 2.3920 -.0020 2.3940 675 ---- ---- ---- ---- 2.6415 -.0020 2.6435 700 ---- ---- ---- ---- 2.8915 -.0020 2.8935 725 ---- ---- ---- ---- 3.1415 -.0020 3.1435 750 ---- ---- ---- ---- 3.3915 -.0020 3.3935 775 ---- ---- ---- ---- 3.6415 -.0020 3.6435 800 ---- ---- ---- ---- 3.8915 -.0020 3.8935 2 825 ---- ---- ---- ---- 4.1415 -.0020 4.1435 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 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0035 +.0005 .0030 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0055 +.0005 .0050 250 ---- .0070B ---- .0070B .0070 +.0010 .0060 1 255 ---- ---- ---- ---- .0085 +.0010 .0075 260 ---- ---- ---- ---- .0105 +.0010 .0095 265 ---- ---- ---- ---- .0125 +.0010 .0115 270 ---- ---- ---- ---- .0150 +.0015 .0135 275 ---- ---- ---- ---- .0180 +.0015 .0165 280 ---- ---- ---- ---- .0215 +.0020 .0195 285 ---- ---- ---- ---- .0250 +.0015 .0235 290 ---- ---- ---- ---- .0295 +.0020 .0275 295 ---- ---- ---- ---- .0340 +.0015 .0325 300 ---- ---- ---- ---- .0395 +.0020 .0375 305 ---- ---- ---- ---- .0455 +.0020 .0435 310 ---- ---- ---- ---- .0520 +.0020 .0500 315 ---- ---- ---- ---- .0595 +.0020 .0575 320 ---- ---- ---- ---- .0675 +.0020 .0655 325 ---- ---- ---- ---- .0765 +.0020 .0745 330 ---- ---- ---- ---- .0860 +.0015 .0845 1 335 ---- ---- ---- ---- .0965 +.0015 .0950 340 ---- ---- ---- ---- .1080 +.0015 .1065 345 ---- ---- ---- ---- .1205 +.0015 .1190 350 ---- ---- ---- ---- .1340 +.0015 .1325 355 ---- ---- ---- ---- .1480 +.0010 .1470 360 ---- ---- ---- ---- .1635 +.0010 .1625 365 ---- ---- ---- ---- .1795 +.0005 .1790 370 ---- ---- ---- ---- .1970 +.0005 .1965 375 ---- ---- ---- ---- .2155 +.0005 .2150 380 ---- ---- ---- ---- .2345 UNCH .2345 385 ---- ---- ---- ---- .2550 UNCH .2550 390 ---- ---- ---- ---- .2765 -.0005 .2770 395 ---- ---- ---- ---- .2995 UNCH .2995 400 ---- ---- ---- ---- .3230 -.0005 .3235 405 ---- ---- ---- ---- .3475 -.0010 .3485 410 ---- ---- ---- ---- .3735 -.0010 .3745 415 ---- ---- ---- ---- .4005 -.0010 .4015 420 ---- ---- ---- ---- .4280 -.0015 .4295 425 ---- ---- ---- ---- .4570 -.0015 .4585 430 ---- ---- ---- ---- .4870 -.0015 .4885 435 ---- ---- ---- ---- .5175 -.0020 .5195 440 ---- ---- ---- ---- .5495 -.0015 .5510 445 ---- ---- ---- ---- .5820 -.0020 .5840 450 ---- ---- ---- ---- .6155 -.0020 .6175 455 ---- ---- ---- ---- .6500 -.0020 .6520 460 ---- ---- ---- ---- .6850 -.0020 .6870 465 ---- ---- ---- ---- .7215 -.0015 .7230 470 ---- ---- ---- ---- .7580 -.0020 .7600 475 ---- ---- ---- ---- .7955 -.0020 .7975 480 ---- ---- ---- ---- .8340 -.0020 .8360 485 ---- ---- ---- ---- .8725 -.0020 .8745 490 ---- ---- ---- ---- .9125 -.0015 .9140 495 ---- ---- ---- ---- .9525 -.0020 .9545 500 ---- ---- ---- ---- .9930 -.0020 .9950 505 ---- ---- ---- ---- 1.0345 -.0020 1.0365 510 ---- ---- ---- ---- 1.0765 -.0020 1.0785 515 ---- ---- ---- ---- 1.1190 -.0015 1.1205 520 ---- ---- ---- ---- 1.1615 -.0020 1.1635 525 ---- ---- ---- ---- 1.2050 -.0020 1.2070 530 ---- ---- ---- ---- 1.2490 -.0015 1.2505 535 ---- ---- ---- ---- 1.2930 -.0015 1.2945 540 ---- ---- ---- ---- 1.3375 -.0020 1.3395 545 ---- ---- ---- ---- 1.3825 -.0015 1.3840 550 ---- ---- ---- ---- 1.4280 -.0015 1.4295 555 ---- ---- ---- ---- 1.4740 -.0015 1.4755 560 ---- ---- ---- ---- 1.5200 -.0015 1.5215 565 ---- ---- ---- ---- 1.5665 -.0010 1.5675 570 ---- ---- ---- ---- 1.6130 -.0015 1.6145 575 ---- ---- ---- ---- 1.6600 -.0010 1.6610 600 ---- ---- ---- ---- 1.8990 -.0010 1.9000 625 ---- ---- ---- ---- 2.1440 -.0010 2.1450 650 ---- ---- ---- ---- 2.3935 -.0010 2.3945 675 ---- ---- ---- ---- 2.6435 -.0010 2.6445 700 ---- ---- ---- ---- 2.8935 -.0010 2.8945 725 ---- ---- ---- ---- 3.1435 -.0010 3.1445 750 ---- ---- ---- ---- 3.3935 -.0010 3.3945 775 ---- ---- ---- ---- 3.6435 -.0010 3.6445 800 ---- ---- ---- ---- 3.8935 -.0010 3.8945 825 ---- ---- ---- ---- 4.1435 -.0010 4.1445 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0065 UNCH .0065 250 ---- ---- ---- ---- .0080 -.0005 .0085 255 ---- ---- ---- ---- .0100 UNCH .0100 260 ---- ---- ---- ---- .0120 -.0005 .0125 265 ---- ---- ---- ---- .0145 -.0005 .0150 270 ---- ---- ---- ---- .0175 -.0005 .0180 275 ---- ---- ---- ---- .0210 UNCH .0210 280 ---- ---- ---- ---- .0250 UNCH .0250 285 ---- ---- ---- ---- .0290 -.0005 .0295 290 ---- ---- ---- ---- .0340 -.0005 .0345 295 ---- ---- ---- ---- .0395 -.0005 .0400 300 ---- ---- ---- ---- .0460 UNCH .0460 305 ---- ---- ---- ---- .0525 -.0005 .0530 310 ---- ---- ---- ---- .0600 -.0005 .0605 315 ---- ---- ---- ---- .0685 -.0005 .0690 320 ---- ---- ---- ---- .0775 -.0005 .0780 325 ---- ---- ---- ---- .0870 -.0005 .0875 330 ---- ---- ---- ---- .0980 -.0005 .0985 335 ---- ---- ---- ---- .1095 -.0005 .1100 340 ---- ---- ---- ---- .1220 -.0005 .1225 345 ---- ---- ---- ---- .1350 -.0010 .1360 350 ---- ---- ---- ---- .1495 -.0005 .1500 355 ---- ---- ---- ---- .1645 -.0010 .1655 360 ---- ---- ---- ---- .1810 -.0005 .1815 365 ---- ---- ---- ---- .1980 -.0010 .1990 370 ---- ---- ---- ---- .2160 -.0010 .2170 375 ---- ---- ---- ---- .2355 -.0010 .2365 380 ---- ---- ---- ---- .2555 -.0010 .2565 385 ---- ---- ---- ---- .2765 -.0010 .2775 390 ---- ---- ---- ---- .2990 -.0010 .3000 395 ---- ---- ---- ---- .3220 -.0010 .3230 400 ---- ---- ---- ---- .3460 -.0010 .3470 405 ---- ---- ---- ---- .3715 -.0010 .3725 410 ---- ---- ---- ---- .3975 -.0010 .3985 415 ---- ---- ---- ---- .4245 -.0010 .4255 420 ---- ---- ---- ---- .4525 -.0010 .4535 425 ---- ---- ---- ---- .4815 -.0010 .4825 430 ---- ---- ---- ---- .5115 -.0010 .5125 435 ---- ---- ---- ---- .5420 -.0015 .5435 440 ---- ---- ---- ---- .5735 -.0015 .5750 445 ---- ---- ---- ---- .6060 -.0015 .6075 450 ---- ---- ---- ---- .6395 -.0015 .6410 455 ---- ---- ---- ---- .6735 -.0015 .6750 460 ---- ---- ---- ---- .7085 -.0010 .7095 465 ---- ---- ---- ---- .7440 -.0010 .7450 470 ---- ---- ---- ---- .7800 -.0015 .7815 475 ---- ---- ---- ---- .8170 -.0015 .8185 480 ---- ---- ---- ---- .8550 -.0010 .8560 485 ---- ---- ---- ---- .8930 -.0015 .8945 490 ---- ---- ---- ---- .9320 -.0010 .9330 495 ---- ---- ---- ---- .9715 -.0010 .9725 500 ---- ---- ---- ---- 1.0115 -.0010 1.0125 505 ---- ---- ---- ---- 1.0520 -.0015 1.0535 510 ---- ---- ---- ---- 1.0930 -.0015 1.0945 515 ---- ---- ---- ---- 1.1345 -.0015 1.1360 520 ---- ---- ---- ---- 1.1765 -.0015 1.1780 525 ---- ---- ---- ---- 1.2190 -.0015 1.2205 530 ---- ---- ---- ---- 1.2620 -.0015 1.2635 535 ---- ---- ---- ---- 1.3055 -.0015 1.3070 540 ---- ---- ---- ---- 1.3495 -.0015 1.3510 545 ---- ---- ---- ---- 1.3935 -.0015 1.3950 550 ---- ---- ---- ---- 1.4385 -.0010 1.4395 555 ---- ---- ---- ---- 1.4835 -.0010 1.4845 560 ---- ---- ---- ---- 1.5285 -.0015 1.5300 565 ---- ---- ---- ---- 1.5745 -.0010 1.5755 570 ---- ---- ---- ---- 1.6205 -.0010 1.6215 575 ---- ---- ---- ---- 1.6665 -.0015 1.6680 600 ---- ---- ---- ---- 1.9025 -.0015 1.9040 625 ---- ---- ---- ---- 2.1450 -.0015 2.1465 650 ---- ---- ---- ---- 2.3935 -.0010 2.3945 675 ---- ---- ---- ---- 2.6435 -.0010 2.6445 700 ---- ---- ---- ---- 2.8935 -.0010 2.8945 725 ---- ---- ---- ---- 3.1435 -.0010 3.1445 750 ---- ---- ---- ---- 3.3935 -.0010 3.3945 775 ---- ---- ---- ---- 3.6435 -.0010 3.6445 800 ---- ---- ---- ---- 3.8935 -.0010 3.8945 825 ---- ---- ---- ---- 4.1435 -.0010 4.1445 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0110 -.0005 .0115 255 ---- ---- ---- ---- .0135 UNCH .0135 260 ---- ---- ---- ---- .0160 -.0005 .0165 265 ---- ---- ---- ---- .0195 UNCH .0195 270 ---- ---- ---- ---- .0230 UNCH .0230 275 ---- ---- ---- ---- .0270 UNCH .0270 280 ---- ---- ---- ---- .0310 -.0005 .0315 285 ---- ---- ---- ---- .0360 -.0005 .0365 290 ---- ---- ---- ---- .0420 UNCH .0420 295 ---- ---- ---- ---- .0480 -.0005 .0485 300 ---- ---- ---- ---- .0550 -.0005 .0555 305 ---- ---- ---- ---- .0625 -.0005 .0630 310 ---- ---- ---- ---- .0705 -.0005 .0710 315 ---- ---- ---- ---- .0795 -.0005 .0800 320 ---- ---- ---- ---- .0895 -.0005 .0900 325 ---- ---- ---- ---- .1000 -.0005 .1005 330 ---- ---- ---- ---- .1115 -.0005 .1120 335 ---- ---- ---- ---- .1235 -.0010 .1245 340 ---- ---- ---- ---- .1370 -.0005 .1375 345 ---- ---- ---- ---- .1510 -.0005 .1515 350 ---- ---- ---- ---- .1660 -.0005 .1665 355 ---- ---- ---- ---- .1815 -.0010 .1825 360 ---- ---- ---- ---- .1985 -.0005 .1990 365 ---- ---- ---- ---- .2160 -.0010 .2170 370 ---- ---- ---- ---- .2350 -.0005 .2355 375 ---- ---- ---- ---- .2545 -.0010 .2555 380 ---- ---- ---- ---- .2750 -.0010 .2760 385 ---- ---- ---- ---- .2965 -.0010 .2975 390 ---- ---- ---- ---- .3190 -.0010 .3200 395 ---- ---- ---- ---- .3425 -.0010 .3435 400 ---- ---- ---- ---- .3670 -.0010 .3680 405 ---- ---- ---- ---- .3925 -.0010 .3935 410 ---- ---- ---- ---- .4185 -.0015 .4200 415 ---- ---- ---- ---- .4460 -.0010 .4470 420 ---- ---- ---- ---- .4740 -.0010 .4750 425 ---- ---- ---- ---- .5030 -.0010 .5040 430 ---- ---- ---- ---- .5330 -.0010 .5340 435 ---- ---- ---- ---- .5635 -.0010 .5645 440 ---- ---- ---- ---- .5950 -.0010 .5960 445 ---- ---- ---- ---- .6270 -.0015 .6285 450 ---- ---- ---- ---- .6600 -.0015 .6615 455 ---- ---- ---- ---- .6940 -.0015 .6955 460 ---- ---- ---- ---- .7285 -.0015 .7300 465 ---- ---- ---- ---- .7640 -.0010 .7650 470 ---- ---- ---- ---- .8000 -.0010 .8010 475 ---- ---- ---- ---- .8365 -.0010 .8375 480 ---- ---- ---- ---- .8735 -.0015 .8750 485 ---- ---- ---- ---- .9115 -.0015 .9130 490 ---- ---- ---- ---- .9500 -.0015 .9515 495 ---- ---- ---- ---- .9890 -.0015 .9905 500 ---- ---- ---- ---- 1.0285 -.0015 1.0300 505 ---- ---- ---- ---- 1.0685 -.0015 1.0700 510 ---- ---- ---- ---- 1.1095 -.0010 1.1105 515 ---- ---- ---- ---- 1.1505 -.0010 1.1515 520 ---- ---- ---- ---- 1.1920 -.0015 1.1935 525 ---- ---- ---- ---- 1.2340 -.0015 1.2355 530 ---- ---- ---- ---- 1.2765 -.0015 1.2780 535 ---- ---- ---- ---- 1.3195 -.0010 1.3205 540 ---- ---- ---- ---- 1.3625 -.0015 1.3640 545 ---- ---- ---- ---- 1.4065 -.0010 1.4075 550 ---- ---- ---- ---- 1.4505 -.0015 1.4520 555 ---- ---- ---- ---- 1.4950 -.0010 1.4960 575 ---- ---- ---- ---- 1.6760 -.0010 1.6770 600 ---- ---- ---- ---- 1.9090 -.0010 1.9100 625 ---- ---- ---- ---- 2.1485 -.0010 2.1495 650 ---- ---- ---- ---- 2.3940 -.0010 2.3950 675 ---- ---- ---- ---- 2.6435 -.0010 2.6445 700 ---- ---- ---- ---- 2.8935 -.0010 2.8945 725 ---- ---- ---- ---- 3.1435 -.0010 3.1445 750 ---- ---- ---- ---- 3.3935 -.0010 3.3945 775 ---- ---- ---- ---- 3.6435 -.0010 3.6445 800 ---- ---- ---- ---- 3.8935 -.0010 3.8945 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0100 UNCH .0100 245 ---- ---- ---- ---- .0120 -.0005 .0125 250 ---- ---- ---- ---- .0145 UNCH .0145 255 ---- ---- ---- ---- .0175 UNCH .0175 260 ---- ---- ---- ---- .0205 UNCH .0205 265 ---- ---- ---- ---- .0240 -.0005 .0245 270 ---- ---- ---- ---- .0280 -.0005 .0285 275 ---- ---- ---- ---- .0330 UNCH .0330 280 ---- ---- ---- ---- .0380 UNCH .0380 285 ---- ---- ---- ---- .0435 -.0005 .0440 290 ---- ---- ---- ---- .0500 UNCH .0500 295 ---- ---- ---- ---- .0565 -.0005 .0570 300 ---- ---- ---- ---- .0640 -.0005 .0645 305 ---- ---- ---- ---- .0725 -.0005 .0730 310 ---- ---- ---- ---- .0815 -.0005 .0820 315 ---- ---- ---- ---- .0910 -.0005 .0915 320 ---- ---- ---- ---- .1015 -.0005 .1020 325 ---- ---- ---- ---- .1125 -.0010 .1135 330 ---- ---- ---- ---- .1250 -.0005 .1255 335 ---- ---- ---- ---- .1375 -.0010 .1385 340 ---- ---- ---- ---- .1515 -.0005 .1520 345 ---- ---- ---- ---- .1660 -.0010 .1670 350 ---- ---- ---- ---- .1815 -.0010 .1825 355 ---- ---- ---- ---- .1980 -.0005 .1985 360 ---- ---- ---- ---- .2150 -.0010 .2160 365 ---- ---- ---- ---- .2330 -.0010 .2340 370 ---- ---- ---- ---- .2520 -.0010 .2530 375 ---- ---- ---- ---- .2720 -.0010 .2730 380 ---- ---- ---- ---- .2930 -.0010 .2940 385 ---- ---- ---- ---- .3150 -.0010 .3160 390 ---- ---- ---- ---- .3375 -.0015 .3390 395 ---- ---- ---- ---- .3615 -.0010 .3625 400 ---- ---- ---- ---- .3860 -.0010 .3870 405 ---- ---- ---- ---- .4115 -.0010 .4125 410 ---- ---- ---- ---- .4375 -.0015 .4390 415 ---- ---- ---- ---- .4650 -.0015 .4665 420 ---- ---- ---- ---- .4930 -.0015 .4945 425 ---- ---- ---- ---- .5220 -.0015 .5235 430 ---- ---- ---- ---- .5520 -.0015 .5535 435 ---- ---- ---- ---- .5825 -.0015 .5840 440 ---- ---- ---- ---- .6140 -.0015 .6155 445 ---- ---- ---- ---- .6465 -.0015 .6480 450 ---- ---- ---- ---- .6795 -.0015 .6810 455 ---- ---- ---- ---- .7130 -.0015 .7145 460 ---- ---- ---- ---- .7475 -.0015 .7490 465 ---- ---- ---- ---- .7825 -.0015 .7840 470 ---- ---- ---- ---- .8180 -.0020 .8200 475 ---- ---- ---- ---- .8545 -.0015 .8560 480 ---- ---- ---- ---- .8915 -.0015 .8930 485 ---- ---- ---- ---- .9290 -.0020 .9310 490 ---- ---- ---- ---- .9675 -.0015 .9690 495 ---- ---- ---- ---- 1.0060 -.0015 1.0075 500 ---- ---- ---- ---- 1.0450 -.0020 1.0470 505 ---- ---- ---- ---- 1.0850 -.0015 1.0865 510 ---- ---- ---- ---- 1.1250 -.0020 1.1270 515 ---- ---- ---- ---- 1.1660 -.0015 1.1675 520 ---- ---- ---- ---- 1.2070 -.0015 1.2085 525 ---- ---- ---- ---- 1.2485 -.0020 1.2505 530 ---- ---- ---- ---- 1.2905 -.0020 1.2925 535 ---- ---- ---- ---- 1.3330 -.0020 1.3350 540 ---- ---- ---- ---- 1.3760 -.0020 1.3780 545 ---- ---- ---- ---- 1.4195 -.0015 1.4210 550 ---- ---- ---- ---- 1.4630 -.0015 1.4645 555 ---- ---- ---- ---- 1.5070 -.0015 1.5085 575 ---- ---- ---- ---- 1.6865 -.0015 1.6880 600 ---- ---- ---- ---- 1.9175 -.0015 1.9190 625 ---- ---- ---- ---- 2.1550 -.0015 2.1565 650 ---- ---- ---- ---- 2.3985 -.0015 2.4000 675 ---- ---- ---- ---- 2.6470 -.0015 2.6485 700 ---- ---- ---- ---- 2.8970 -.0015 2.8985 725 ---- ---- ---- ---- 3.1470 -.0015 3.1485 750 ---- ---- ---- ---- 3.3970 -.0015 3.3985 775 ---- ---- ---- ---- 3.6470 -.0015 3.6485 800 ---- ---- ---- ---- 3.8970 -.0015 3.8985 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 UNCH .0020 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0120 UNCH .0120 245 ---- ---- ---- ---- .0145 UNCH .0145 250 ---- ---- ---- ---- .0175 UNCH .0175 255 ---- ---- ---- ---- .0205 UNCH .0205 260 ---- ---- ---- ---- .0240 -.0005 .0245 265 ---- ---- ---- ---- .0280 -.0005 .0285 270 ---- ---- ---- ---- .0325 -.0005 .0330 275 ---- ---- ---- ---- .0380 UNCH .0380 280 ---- ---- ---- ---- .0435 -.0005 .0440 285 ---- ---- ---- ---- .0495 -.0005 .0500 290 ---- ---- ---- ---- .0565 -.0005 .0570 295 ---- ---- ---- ---- .0640 -.0005 .0645 300 ---- ---- ---- ---- .0725 UNCH .0725 305 ---- ---- ---- ---- .0810 -.0005 .0815 310 ---- ---- ---- ---- .0910 -.0005 .0915 315 ---- ---- ---- ---- .1010 -.0005 .1015 320 ---- ---- ---- ---- .1125 -.0005 .1130 325 ---- ---- ---- ---- .1245 -.0005 .1250 330 ---- ---- ---- ---- .1370 -.0005 .1375 335 ---- ---- ---- ---- .1505 -.0010 .1515 340 ---- ---- ---- ---- .1650 -.0010 .1660 345 ---- ---- ---- ---- .1805 -.0005 .1810 350 ---- ---- ---- ---- .1965 -.0010 .1975 355 ---- ---- ---- ---- .2135 -.0010 .2145 360 ---- ---- ---- ---- .2315 -.0010 .2325 365 ---- ---- ---- ---- .2500 -.0010 .2510 370 ---- ---- ---- ---- .2700 -.0010 .2710 375 ---- ---- ---- ---- .2905 -.0010 .2915 380 ---- ---- ---- ---- .3115 -.0015 .3130 385 ---- ---- ---- ---- .3340 -.0010 .3350 390 ---- ---- ---- ---- .3570 -.0015 .3585 4 395 ---- ---- ---- ---- .3810 -.0015 .3825 400 ---- ---- ---- ---- .4060 -.0010 .4070 405 ---- ---- ---- ---- .4315 -.0015 .4330 410 ---- ---- ---- ---- .4585 -.0010 .4595 415 ---- ---- ---- ---- .4855 -.0015 .4870 420 ---- ---- ---- ---- .5140 -.0010 .5150 425 ---- ---- ---- ---- .5425 -.0015 .5440 430 ---- ---- ---- ---- .5725 -.0015 .5740 435 ---- ---- ---- ---- .6030 -.0015 .6045 440 ---- ---- ---- ---- .6340 -.0015 .6355 445 ---- ---- ---- ---- .6660 -.0015 .6675 450 ---- ---- ---- ---- .6985 -.0015 .7000 455 ---- ---- ---- ---- .7320 -.0015 .7335 460 ---- ---- ---- ---- .7660 -.0015 .7675 465 ---- ---- ---- ---- .8010 -.0015 .8025 470 ---- ---- ---- ---- .8360 -.0015 .8375 475 ---- ---- ---- ---- .8720 -.0015 .8735 480 ---- ---- ---- ---- .9085 -.0015 .9100 485 ---- ---- ---- ---- .9455 -.0015 .9470 490 ---- ---- ---- ---- .9830 -.0020 .9850 495 ---- ---- ---- ---- 1.0215 -.0015 1.0230 500 ---- ---- ---- ---- 1.0600 -.0020 1.0620 505 ---- ---- ---- ---- 1.0995 -.0015 1.1010 510 ---- ---- ---- ---- 1.1390 -.0020 1.1410 515 ---- ---- ---- ---- 1.1795 -.0015 1.1810 520 ---- ---- ---- ---- 1.2200 -.0015 1.2215 525 ---- ---- ---- ---- 1.2610 -.0015 1.2625 550 ---- ---- ---- ---- 1.4730 -.0015 1.4745 575 ---- ---- ---- ---- 1.6935 -.0020 1.6955 600 ---- ---- ---- ---- 1.9225 -.0015 1.9240 625 ---- ---- ---- ---- 2.1580 -.0015 2.1595 650 ---- ---- ---- ---- 2.3995 -.0020 2.4015 675 ---- ---- ---- ---- 2.6470 -.0015 2.6485 700 ---- ---- ---- ---- 2.8970 -.0015 2.8985 725 ---- ---- ---- ---- 3.1470 -.0015 3.1485 750 ---- ---- ---- ---- 3.3970 -.0015 3.3985 775 ---- ---- ---- ---- 3.6470 -.0015 3.6485 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 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0095 UNCH .0095 230 ---- ---- ---- ---- .0115 UNCH .0115 235 ---- ---- ---- ---- .0135 -.0005 .0140 240 ---- ---- ---- ---- .0165 UNCH .0165 245 ---- ---- ---- ---- .0190 -.0005 .0195 250 ---- ---- ---- ---- .0225 -.0005 .0230 255 ---- ---- ---- ---- .0265 UNCH .0265 260 ---- ---- ---- ---- .0305 -.0005 .0310 265 ---- ---- ---- ---- .0355 UNCH .0355 270 ---- ---- ---- ---- .0405 -.0005 .0410 275 ---- ---- ---- ---- .0465 -.0005 .0470 280 ---- ---- ---- ---- .0530 -.0005 .0535 285 ---- ---- ---- ---- .0600 -.0005 .0605 290 ---- ---- ---- ---- .0675 -.0005 .0680 295 ---- ---- ---- ---- .0760 -.0005 .0765 300 ---- ---- ---- ---- .0850 -.0005 .0855 305 ---- ---- ---- ---- .0945 -.0005 .0950 310 ---- ---- ---- ---- .1050 -.0005 .1055 315 ---- ---- ---- ---- .1160 -.0010 .1170 320 ---- ---- ---- ---- .1280 -.0005 .1285 325 ---- ---- ---- ---- .1410 -.0005 .1415 330 ---- ---- ---- ---- .1545 -.0005 .1550 335 ---- ---- ---- ---- .1685 -.0010 .1695 340 ---- ---- ---- ---- .1835 -.0010 .1845 345 ---- ---- ---- ---- .1995 -.0010 .2005 350 ---- ---- ---- ---- .2165 -.0005 .2170 355 ---- ---- ---- ---- .2340 -.0010 .2350 360 ---- ---- ---- ---- .2525 -.0010 .2535 365 ---- ---- ---- ---- .2715 -.0010 .2725 370 ---- ---- ---- ---- .2920 -.0010 .2930 375 ---- ---- ---- ---- .3125 -.0015 .3140 380 ---- ---- ---- ---- .3345 -.0010 .3355 385 ---- ---- ---- ---- .3570 -.0010 .3580 390 ---- ---- ---- ---- .3805 -.0010 .3815 395 ---- ---- ---- ---- .4050 -.0010 .4060 400 ---- ---- ---- ---- .4300 -.0010 .4310 405 ---- ---- ---- ---- .4555 -.0015 .4570 410 ---- ---- ---- ---- .4825 -.0010 .4835 415 ---- ---- ---- ---- .5100 -.0010 .5110 420 ---- ---- ---- ---- .5380 -.0015 .5395 425 ---- ---- ---- ---- .5670 -.0015 .5685 430 ---- ---- ---- ---- .5965 -.0015 .5980 435 ---- ---- ---- ---- .6270 -.0015 .6285 440 ---- ---- ---- ---- .6585 -.0010 .6595 445 ---- ---- ---- ---- .6900 -.0015 .6915 450 ---- ---- ---- ---- .7225 -.0015 .7240 455 ---- ---- ---- ---- .7560 -.0015 .7575 460 ---- ---- ---- ---- .7895 -.0015 .7910 465 ---- ---- ---- ---- .8240 -.0015 .8255 470 ---- ---- ---- ---- .8590 -.0015 .8605 475 ---- ---- ---- ---- .8945 -.0020 .8965 480 ---- ---- ---- ---- .9310 -.0015 .9325 485 ---- ---- ---- ---- .9675 -.0020 .9695 490 ---- ---- ---- ---- 1.0050 -.0015 1.0065 495 ---- ---- ---- ---- 1.0430 -.0015 1.0445 500 ---- ---- ---- ---- 1.0810 -.0020 1.0830 505 ---- ---- ---- ---- 1.1200 -.0015 1.1215 510 ---- ---- ---- ---- 1.1595 -.0015 1.1610 515 ---- ---- ---- ---- 1.1990 -.0020 1.2010 520 ---- ---- ---- ---- 1.2395 -.0015 1.2410 525 ---- ---- ---- ---- 1.2800 -.0015 1.2815 550 ---- ---- ---- ---- 1.4895 -.0015 1.4910 575 ---- ---- ---- ---- 1.7080 -.0015 1.7095 600 ---- ---- ---- ---- 1.9340 -.0020 1.9360 625 ---- ---- ---- ---- 2.1670 -.0020 2.1690 650 ---- ---- ---- ---- 2.4065 -.0015 2.4080 675 ---- ---- ---- ---- 2.6510 -.0015 2.6525 700 ---- ---- ---- ---- 2.9005 -.0015 2.9020 725 ---- ---- ---- ---- 3.1505 -.0015 3.1520 750 ---- ---- ---- ---- 3.4005 -.0015 3.4020 775 ---- ---- ---- ---- 3.6505 -.0015 3.6520 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 UNCH .0045 225 ---- ---- ---- ---- .0120 -.0005 .0125 230 ---- ---- ---- ---- .0145 UNCH .0145 235 ---- ---- ---- ---- .0170 -.0005 .0175 240 ---- ---- ---- ---- .0205 UNCH .0205 245 ---- ---- ---- ---- .0235 -.0005 .0240 250 ---- ---- ---- ---- .0275 -.0005 .0280 255 ---- ---- ---- ---- .0320 UNCH .0320 260 ---- ---- ---- ---- .0365 -.0005 .0370 265 ---- ---- ---- ---- .0420 UNCH .0420 270 ---- ---- ---- ---- .0480 UNCH .0480 275 ---- ---- ---- ---- .0540 -.0005 .0545 280 ---- ---- ---- ---- .0610 -.0005 .0615 285 ---- ---- ---- ---- .0690 UNCH .0690 290 ---- ---- ---- ---- .0770 -.0005 .0775 295 ---- ---- ---- ---- .0860 -.0005 .0865 300 ---- ---- ---- ---- .0955 -.0005 .0960 305 ---- ---- ---- ---- .1055 -.0005 .1060 310 ---- ---- ---- ---- .1165 -.0005 .1170 315 ---- ---- ---- ---- .1285 -.0005 .1290 320 ---- ---- ---- ---- .1410 -.0005 .1415 325 ---- ---- ---- ---- .1540 -.0005 .1545 330 ---- ---- ---- ---- .1680 -.0005 .1685 335 ---- ---- ---- ---- .1825 -.0010 .1835 340 ---- ---- ---- ---- .1980 -.0010 .1990 345 ---- ---- ---- ---- .2145 -.0010 .2155 350 ---- ---- ---- ---- .2315 -.0010 .2325 355 ---- ---- ---- ---- .2495 -.0010 .2505 360 ---- ---- ---- ---- .2685 -.0005 .2690 365 ---- ---- ---- ---- .2880 -.0010 .2890 370 ---- ---- ---- ---- .3080 -.0010 .3090 375 ---- ---- ---- ---- .3295 -.0010 .3305 380 ---- ---- ---- ---- .3515 -.0010 .3525 385 ---- ---- ---- ---- .3740 -.0010 .3750 390 ---- ---- ---- ---- .3975 -.0015 .3990 395 ---- ---- ---- ---- .4220 -.0010 .4230 400 ---- ---- ---- ---- .4470 -.0015 .4485 405 ---- ---- ---- ---- .4730 -.0015 .4745 410 ---- ---- ---- ---- .5000 -.0010 .5010 415 ---- ---- ---- ---- .5275 -.0015 .5290 420 ---- ---- ---- ---- .5560 -.0010 .5570 425 ---- ---- ---- ---- .5850 -.0010 .5860 430 ---- ---- ---- ---- .6145 -.0015 .6160 435 ---- ---- ---- ---- .6450 -.0015 .6465 440 ---- ---- ---- ---- .6760 -.0015 .6775 445 ---- ---- ---- ---- .7080 -.0015 .7095 450 ---- ---- ---- ---- .7405 -.0015 .7420 455 ---- ---- ---- ---- .7735 -.0015 .7750 460 ---- ---- ---- ---- .8075 -.0015 .8090 465 ---- ---- ---- ---- .8420 -.0015 .8435 470 ---- ---- ---- ---- .8770 -.0015 .8785 475 ---- ---- ---- ---- .9125 -.0015 .9140 480 ---- ---- ---- ---- .9485 -.0015 .9500 485 ---- ---- ---- ---- .9850 -.0015 .9865 490 ---- ---- ---- ---- 1.0220 -.0015 1.0235 495 ---- ---- ---- ---- 1.0600 -.0015 1.0615 500 ---- ---- ---- ---- 1.0980 -.0015 1.0995 505 ---- ---- ---- ---- 1.1365 -.0015 1.1380 510 ---- ---- ---- ---- 1.1755 -.0015 1.1770 515 ---- ---- ---- ---- 1.2150 -.0015 1.2165 520 ---- ---- ---- ---- 1.2550 -.0015 1.2565 525 ---- ---- ---- ---- 1.2955 -.0015 1.2970 550 ---- ---- ---- ---- 1.5030 -.0015 1.5045 575 ---- ---- ---- ---- 1.7195 -.0015 1.7210 600 ---- ---- ---- ---- 1.9435 -.0015 1.9450 625 ---- ---- ---- ---- 2.1745 -.0015 2.1760 650 ---- ---- ---- ---- 2.4110 -.0020 2.4130 675 ---- ---- ---- ---- 2.6535 -.0015 2.6550 700 ---- ---- ---- ---- 2.9005 -.0015 2.9020 725 ---- ---- ---- ---- 3.1505 -.0015 3.1520 750 ---- ---- ---- ---- 3.4005 -.0015 3.4020 775 ---- ---- ---- ---- 3.6505 -.0015 3.6520 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 UNCH .0020 200 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0150 UNCH .0150 230 ---- ---- ---- ---- .0180 UNCH .0180 235 ---- ---- ---- ---- .0210 UNCH .0210 240 ---- ---- ---- ---- .0245 UNCH .0245 245 ---- ---- ---- ---- .0285 UNCH .0285 250 ---- ---- ---- ---- .0325 -.0005 .0330 255 ---- ---- ---- ---- .0375 UNCH .0375 260 ---- ---- ---- ---- .0425 -.0005 .0430 265 ---- ---- ---- ---- .0485 -.0005 .0490 270 ---- ---- ---- ---- .0550 -.0005 .0555 275 ---- ---- ---- ---- .0620 -.0005 .0625 280 ---- ---- ---- ---- .0695 -.0005 .0700 285 ---- ---- ---- ---- .0775 -.0005 .0780 290 ---- ---- ---- ---- .0865 -.0005 .0870 295 ---- ---- ---- ---- .0960 -.0005 .0965 300 ---- ---- ---- ---- .1060 -.0005 .1065 305 ---- ---- ---- ---- .1170 -.0005 .1175 310 ---- ---- ---- ---- .1285 -.0005 .1290 315 ---- ---- ---- ---- .1410 -.0005 .1415 320 ---- ---- ---- ---- .1540 -.0005 .1545 325 ---- ---- ---- ---- .1675 -.0005 .1680 330 ---- ---- ---- ---- .1820 -.0005 .1825 335 ---- ---- ---- ---- .1975 -.0005 .1980 340 ---- ---- ---- ---- .2135 -.0005 .2140 345 ---- ---- ---- ---- .2300 -.0010 .2310 350 ---- ---- ---- ---- .2475 -.0010 .2485 355 ---- ---- ---- ---- .2660 -.0010 .2670 360 ---- ---- ---- ---- .2850 -.0010 .2860 365 ---- ---- ---- ---- .3050 -.0010 .3060 370 ---- ---- ---- ---- .3255 -.0010 .3265 375 ---- ---- ---- ---- .3470 -.0010 .3480 380 ---- ---- ---- ---- .3695 -.0010 .3705 385 ---- ---- ---- ---- .3925 -.0010 .3935 390 ---- ---- ---- ---- .4165 -.0010 .4175 395 ---- ---- ---- ---- .4410 -.0010 .4420 400 ---- ---- ---- ---- .4665 -.0010 .4675 405 ---- ---- ---- ---- .4925 -.0010 .4935 410 ---- ---- ---- ---- .5195 -.0010 .5205 415 ---- ---- ---- ---- .5470 -.0015 .5485 420 ---- ---- ---- ---- .5755 -.0010 .5765 425 ---- ---- ---- ---- .6045 -.0015 .6060 430 ---- ---- ---- ---- .6345 -.0010 .6355 435 ---- ---- ---- ---- .6650 -.0010 .6660 440 ---- ---- ---- ---- .6960 -.0015 .6975 445 ---- ---- ---- ---- .7280 -.0010 .7290 450 ---- ---- ---- ---- .7600 -.0015 .7615 455 ---- ---- ---- ---- .7935 -.0015 .7950 460 ---- ---- ---- ---- .8270 -.0015 .8285 465 ---- ---- ---- ---- .8610 -.0020 .8630 470 ---- ---- ---- ---- .8960 -.0015 .8975 475 ---- ---- ---- ---- .9315 -.0015 .9330 480 ---- ---- ---- ---- .9675 -.0015 .9690 485 ---- ---- ---- ---- 1.0040 -.0015 1.0055 490 ---- ---- ---- ---- 1.0405 -.0020 1.0425 495 ---- ---- ---- ---- 1.0780 -.0015 1.0795 500 ---- ---- ---- ---- 1.1160 -.0015 1.1175 505 ---- ---- ---- ---- 1.1545 -.0015 1.1560 510 ---- ---- ---- ---- 1.1930 -.0015 1.1945 515 ---- ---- ---- ---- 1.2325 -.0015 1.2340 520 ---- ---- ---- ---- 1.2720 -.0015 1.2735 525 ---- ---- ---- ---- 1.3120 -.0015 1.3135 550 ---- ---- ---- ---- 1.5180 -.0020 1.5200 575 ---- ---- ---- ---- 1.7330 -.0015 1.7345 600 ---- ---- ---- ---- 1.9550 -.0020 1.9570 625 ---- ---- ---- ---- 2.1840 -.0020 2.1860 650 ---- ---- ---- ---- 2.4190 -.0015 2.4205 675 ---- ---- ---- ---- 2.6590 -.0015 2.6605 700 ---- ---- ---- ---- 2.9040 -.0015 2.9055 725 ---- ---- ---- ---- 3.1535 -.0015 3.1550 750 ---- ---- ---- ---- 3.4035 -.0015 3.4050 775 ---- ---- ---- ---- 3.6535 -.0015 3.6550 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 UNCH .0025 200 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0180 UNCH .0180 230 ---- ---- ---- ---- .0210 UNCH .0210 235 ---- ---- ---- ---- .0245 UNCH .0245 240 ---- ---- ---- ---- .0285 UNCH .0285 245 ---- ---- ---- ---- .0325 -.0005 .0330 250 ---- ---- ---- ---- .0375 -.0005 .0380 255 ---- ---- ---- ---- .0430 UNCH .0430 260 ---- ---- ---- ---- .0485 -.0005 .0490 265 ---- ---- ---- ---- .0550 -.0005 .0555 270 ---- ---- ---- ---- .0620 -.0005 .0625 275 ---- ---- ---- ---- .0695 -.0005 .0700 280 ---- ---- ---- ---- .0775 -.0005 .0780 285 ---- ---- ---- ---- .0865 -.0005 .0870 290 ---- ---- ---- ---- .0960 UNCH .0960 295 ---- ---- ---- ---- .1060 -.0005 .1065 300 ---- ---- ---- ---- .1165 -.0005 .1170 305 ---- ---- ---- ---- .1280 -.0005 .1285 310 ---- ---- ---- ---- .1400 -.0005 .1405 315 ---- ---- ---- ---- .1530 -.0005 .1535 320 ---- ---- ---- ---- .1665 -.0005 .1670 325 ---- ---- ---- ---- .1810 -.0005 .1815 330 ---- ---- ---- ---- .1960 -.0005 .1965 335 ---- ---- ---- ---- .2120 -.0005 .2125 340 ---- ---- ---- ---- .2285 -.0005 .2290 345 ---- ---- ---- ---- .2455 -.0010 .2465 350 ---- ---- ---- ---- .2635 -.0010 .2645 355 ---- ---- ---- ---- .2825 -.0010 .2835 360 ---- ---- ---- ---- .3020 -.0010 .3030 365 ---- ---- ---- ---- .3225 -.0010 .3235 370 ---- ---- ---- ---- .3435 -.0010 .3445 375 ---- ---- ---- ---- .3655 -.0010 .3665 380 ---- ---- ---- ---- .3880 -.0010 .3890 385 ---- ---- ---- ---- .4115 -.0010 .4125 390 ---- ---- ---- ---- .4355 -.0010 .4365 395 ---- ---- ---- ---- .4600 -.0015 .4615 400 ---- ---- ---- ---- .4855 -.0015 .4870 405 ---- ---- ---- ---- .5120 -.0010 .5130 410 ---- ---- ---- ---- .5390 -.0015 .5405 415 ---- ---- ---- ---- .5665 -.0015 .5680 420 ---- ---- ---- ---- .5950 -.0015 .5965 425 ---- ---- ---- ---- .6240 -.0015 .6255 430 ---- ---- ---- ---- .6540 -.0015 .6555 435 ---- ---- ---- ---- .6845 -.0015 .6860 440 ---- ---- ---- ---- .7155 -.0015 .7170 445 ---- ---- ---- ---- .7470 -.0015 .7485 450 ---- ---- ---- ---- .7795 -.0015 .7810 455 ---- ---- ---- ---- .8125 -.0015 .8140 460 ---- ---- ---- ---- .8460 -.0015 .8475 465 ---- ---- ---- ---- .8800 -.0015 .8815 470 ---- ---- ---- ---- .9145 -.0015 .9160 475 ---- ---- ---- ---- .9495 -.0015 .9510 480 ---- ---- ---- ---- .9850 -.0015 .9865 485 ---- ---- ---- ---- 1.0210 -.0015 1.0225 490 ---- ---- ---- ---- 1.0575 -.0020 1.0595 495 ---- ---- ---- ---- 1.0950 -.0015 1.0965 500 ---- ---- ---- ---- 1.1325 -.0015 1.1340 505 ---- ---- ---- ---- 1.1705 -.0015 1.1720 510 ---- ---- ---- ---- 1.2090 -.0015 1.2105 515 ---- ---- ---- ---- 1.2475 -.0020 1.2495 520 ---- ---- ---- ---- 1.2870 -.0015 1.2885 525 ---- ---- ---- ---- 1.3265 -.0015 1.3280 550 ---- ---- ---- ---- 1.5305 -.0020 1.5325 575 ---- ---- ---- ---- 1.7435 -.0015 1.7450 600 ---- ---- ---- ---- 1.9635 -.0020 1.9655 625 ---- ---- ---- ---- 2.1905 -.0020 2.1925 650 ---- ---- ---- ---- 2.4235 -.0015 2.4250 675 ---- ---- ---- ---- 2.6620 -.0015 2.6635 700 ---- ---- ---- ---- 2.9055 -.0015 2.9070 725 ---- ---- ---- ---- 3.1535 -.0015 3.1550 750 ---- ---- ---- ---- 3.4035 -.0015 3.4050 775 ---- ---- ---- ---- 3.6535 -.0015 3.6550 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 UNCH .0030 200 ---- ---- ---- ---- .0090 UNCH .0090 225 ---- ---- ---- ---- .0210 UNCH .0210 250 ---- ---- ---- ---- .0425 -.0005 .0430 260 ---- ---- ---- ---- .0545 -.0005 .0550 265 ---- ---- ---- ---- .0615 -.0005 .0620 270 ---- ---- ---- ---- .0690 -.0005 .0695 275 ---- ---- ---- ---- .0770 -.0005 .0775 280 ---- ---- ---- ---- .0855 -.0005 .0860 285 ---- ---- ---- ---- .0950 -.0005 .0955 290 ---- ---- ---- ---- .1050 -.0005 .1055 295 ---- ---- ---- ---- .1155 -.0005 .1160 300 ---- ---- ---- ---- .1265 -.0010 .1275 305 ---- ---- ---- ---- .1385 -.0010 .1395 310 ---- ---- ---- ---- .1515 -.0005 .1520 315 ---- ---- ---- ---- .1645 -.0010 .1655 320 ---- ---- ---- ---- .1790 -.0005 .1795 325 ---- ---- ---- ---- .1935 -.0010 .1945 330 ---- ---- ---- ---- .2090 -.0010 .2100 335 ---- ---- ---- ---- .2255 -.0005 .2260 340 ---- ---- ---- ---- .2425 -.0010 .2435 345 ---- ---- ---- ---- .2605 -.0005 .2610 350 ---- ---- ---- ---- .2785 -.0010 .2795 355 ---- ---- ---- ---- .2980 -.0010 .2990 360 ---- ---- ---- ---- .3180 -.0010 .3190 365 ---- ---- ---- ---- .3385 -.0010 .3395 370 ---- ---- ---- ---- .3600 -.0010 .3610 375 ---- ---- ---- ---- .3825 -.0010 .3835 380 ---- ---- ---- ---- .4050 -.0010 .4060 385 ---- ---- ---- ---- .4290 -.0010 .4300 390 ---- ---- ---- ---- .4530 -.0015 .4545 395 ---- ---- ---- ---- .4780 -.0015 .4795 400 ---- ---- ---- ---- .5040 -.0010 .5050 405 ---- ---- ---- ---- .5305 -.0010 .5315 410 ---- ---- ---- ---- .5575 -.0015 .5590 415 ---- ---- ---- ---- .5855 -.0010 .5865 420 ---- ---- ---- ---- .6140 -.0010 .6150 425 ---- ---- ---- ---- .6430 -.0015 .6445 430 ---- ---- ---- ---- .6730 -.0010 .6740 435 ---- ---- ---- ---- .7035 -.0010 .7045 440 ---- ---- ---- ---- .7345 -.0010 .7355 445 ---- ---- ---- ---- .7660 -.0015 .7675 450 ---- ---- ---- ---- .7980 -.0015 .7995 455 ---- ---- ---- ---- .8310 -.0015 .8325 460 ---- ---- ---- ---- .8645 -.0015 .8660 465 ---- ---- ---- ---- .8985 -.0015 .9000 470 ---- ---- ---- ---- .9325 -.0015 .9340 475 ---- ---- ---- ---- .9675 -.0015 .9690 480 ---- ---- ---- ---- 1.0030 -.0015 1.0045 485 ---- ---- ---- ---- 1.0390 -.0015 1.0405 490 ---- ---- ---- ---- 1.0755 -.0015 1.0770 495 ---- ---- ---- ---- 1.1125 -.0015 1.1140 500 ---- ---- ---- ---- 1.1495 -.0020 1.1515 505 ---- ---- ---- ---- 1.1875 -.0015 1.1890 510 ---- ---- ---- ---- 1.2255 -.0020 1.2275 515 ---- ---- ---- ---- 1.2645 -.0015 1.2660 520 ---- ---- ---- ---- 1.3035 -.0015 1.3050 525 ---- ---- ---- ---- 1.3430 -.0015 1.3445 550 ---- ---- ---- ---- 1.5460 -.0015 1.5475 575 ---- ---- ---- ---- 1.7570 -.0020 1.7590 600 ---- ---- ---- ---- 1.9765 -.0015 1.9780 625 ---- ---- ---- ---- 2.2020 -.0020 2.2040 650 ---- ---- ---- ---- 2.4340 -.0015 2.4355 675 ---- ---- ---- ---- 2.6710 -.0020 2.6730 700 ---- ---- ---- ---- 2.9135 -.0020 2.9155 725 ---- ---- ---- ---- 3.1610 -.0015 3.1625 750 ---- ---- ---- ---- 3.4110 -.0015 3.4125 775 ---- ---- ---- ---- 3.6610 -.0015 3.6625 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 UNCH .0045 200 ---- ---- ---- ---- .0115 -.0005 .0120 225 ---- ---- ---- ---- .0260 -.0005 .0265 250 ---- ---- ---- ---- .0505 -.0005 .0510 275 ---- ---- ---- ---- .0880 -.0005 .0885 280 ---- ---- ---- ---- .0970 -.0005 .0975 285 ---- ---- ---- ---- .1070 -.0005 .1075 290 ---- ---- ---- ---- .1175 -.0005 .1180 295 ---- ---- ---- ---- .1285 -.0005 .1290 300 ---- ---- ---- ---- .1405 -.0005 .1410 305 ---- ---- ---- ---- .1530 -.0005 .1535 310 ---- ---- ---- ---- .1660 -.0005 .1665 315 ---- ---- ---- ---- .1800 -.0005 .1805 320 ---- ---- ---- ---- .1945 -.0005 .1950 325 ---- ---- ---- ---- .2095 -.0010 .2105 330 ---- ---- ---- ---- .2255 -.0010 .2265 335 ---- ---- ---- ---- .2420 -.0010 .2430 340 ---- ---- ---- ---- .2595 -.0010 .2605 345 ---- ---- ---- ---- .2775 -.0010 .2785 350 ---- ---- ---- ---- .2965 -.0005 .2970 355 ---- ---- ---- ---- .3160 -.0005 .3165 360 ---- ---- ---- ---- .3360 -.0010 .3370 365 ---- ---- ---- ---- .3570 -.0010 .3580 370 ---- ---- ---- ---- .3785 -.0010 .3795 375 ---- ---- ---- ---- .4010 -.0010 .4020 380 ---- ---- ---- ---- .4240 -.0010 .4250 385 ---- ---- ---- ---- .4475 -.0010 .4485 390 ---- ---- ---- ---- .4720 -.0010 .4730 395 ---- ---- ---- ---- .4970 -.0010 .4980 400 ---- ---- ---- ---- .5230 -.0010 .5240 405 ---- ---- ---- ---- .5495 -.0010 .5505 410 ---- ---- ---- ---- .5765 -.0010 .5775 415 ---- ---- ---- ---- .6040 -.0015 .6055 420 ---- ---- ---- ---- .6325 -.0015 .6340 425 ---- ---- ---- ---- .6615 -.0015 .6630 430 ---- ---- ---- ---- .6915 -.0010 .6925 435 ---- ---- ---- ---- .7215 -.0015 .7230 440 ---- ---- ---- ---- .7525 -.0015 .7540 445 ---- ---- ---- ---- .7840 -.0015 .7855 450 ---- ---- ---- ---- .8160 -.0015 .8175 455 ---- ---- ---- ---- .8490 -.0015 .8505 460 ---- ---- ---- ---- .8820 -.0015 .8835 465 ---- ---- ---- ---- .9155 -.0015 .9170 470 ---- ---- ---- ---- .9500 -.0015 .9515 475 ---- ---- ---- ---- .9845 -.0015 .9860 480 ---- ---- ---- ---- 1.0200 -.0015 1.0215 485 ---- ---- ---- ---- 1.0555 -.0020 1.0575 490 ---- ---- ---- ---- 1.0920 -.0015 1.0935 495 ---- ---- ---- ---- 1.1285 -.0015 1.1300 500 ---- ---- ---- ---- 1.1655 -.0020 1.1675 505 ---- ---- ---- ---- 1.2035 -.0015 1.2050 510 ---- ---- ---- ---- 1.2415 -.0015 1.2430 515 ---- ---- ---- ---- 1.2795 -.0020 1.2815 520 ---- ---- ---- ---- 1.3185 -.0015 1.3200 525 ---- ---- ---- ---- 1.3575 -.0020 1.3595 550 ---- ---- ---- ---- 1.5590 -.0020 1.5610 575 ---- ---- ---- ---- 1.7690 -.0020 1.7710 600 ---- ---- ---- ---- 1.9865 -.0015 1.9880 625 ---- ---- ---- ---- 2.2105 -.0015 2.2120 650 ---- ---- ---- ---- 2.4405 -.0015 2.4420 675 ---- ---- ---- ---- 2.6760 -.0015 2.6775 700 ---- ---- ---- ---- 2.9165 -.0015 2.9180 725 ---- ---- ---- ---- 3.1615 -.0015 3.1630 750 ---- ---- ---- ---- 3.4110 -.0015 3.4125 775 ---- ---- ---- ---- 3.6610 -.0015 3.6625 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0135 UNCH .0135 225 ---- ---- ---- ---- .0295 UNCH .0295 250 ---- ---- ---- ---- .0555 UNCH .0555 275 ---- ---- ---- ---- .0945 -.0005 .0950 285 ---- ---- ---- ---- .1145 -.0005 .1150 290 ---- ---- ---- ---- .1250 -.0005 .1255 295 ---- ---- ---- ---- .1365 -.0005 .1370 300 ---- ---- ---- ---- .1490 -.0005 .1495 305 ---- ---- ---- ---- .1615 -.0005 .1620 310 ---- ---- ---- ---- .1750 -.0005 .1755 315 ---- ---- ---- ---- .1890 -.0010 .1900 320 ---- ---- ---- ---- .2040 -.0005 .2045 325 ---- ---- ---- ---- .2195 -.0005 .2200 330 ---- ---- ---- ---- .2355 -.0010 .2365 335 ---- ---- ---- ---- .2525 -.0010 .2535 340 ---- ---- ---- ---- .2700 -.0010 .2710 345 ---- ---- ---- ---- .2885 -.0005 .2890 350 ---- ---- ---- ---- .3075 -.0005 .3080 355 ---- ---- ---- ---- .3270 -.0010 .3280 360 ---- ---- ---- ---- .3470 -.0010 .3480 365 ---- ---- ---- ---- .3685 -.0005 .3690 370 ---- ---- ---- ---- .3900 -.0010 .3910 375 ---- ---- ---- ---- .4125 -.0010 .4135 380 ---- ---- ---- ---- .4355 -.0010 .4365 385 ---- ---- ---- ---- .4595 -.0010 .4605 390 ---- ---- ---- ---- .4840 -.0010 .4850 395 ---- ---- ---- ---- .5090 -.0015 .5105 400 ---- ---- ---- ---- .5350 -.0015 .5365 405 ---- ---- ---- ---- .5615 -.0015 .5630 410 ---- ---- ---- ---- .5890 -.0010 .5900 415 ---- ---- ---- ---- .6170 -.0010 .6180 420 ---- ---- ---- ---- .6455 -.0015 .6470 425 ---- ---- ---- ---- .6750 -.0010 .6760 430 ---- ---- ---- ---- .7050 -.0010 .7060 435 ---- ---- ---- ---- .7355 -.0010 .7365 440 ---- ---- ---- ---- .7665 -.0015 .7680 445 ---- ---- ---- ---- .7985 -.0010 .7995 450 ---- ---- ---- ---- .8305 -.0015 .8320 455 ---- ---- ---- ---- .8635 -.0015 .8650 460 ---- ---- ---- ---- .8970 -.0015 .8985 465 ---- ---- ---- ---- .9310 -.0015 .9325 470 ---- ---- ---- ---- .9655 -.0015 .9670 475 ---- ---- ---- ---- 1.0000 -.0020 1.0020 480 ---- ---- ---- ---- 1.0355 -.0015 1.0370 485 ---- ---- ---- ---- 1.0715 -.0015 1.0730 490 ---- ---- ---- ---- 1.1080 -.0015 1.1095 495 ---- ---- ---- ---- 1.1445 -.0015 1.1460 500 ---- ---- ---- ---- 1.1815 -.0020 1.1835 505 ---- ---- ---- ---- 1.2195 -.0015 1.2210 510 ---- ---- ---- ---- 1.2575 -.0015 1.2590 515 ---- ---- ---- ---- 1.2955 -.0020 1.2975 520 ---- ---- ---- ---- 1.3345 -.0015 1.3360 525 ---- ---- ---- ---- 1.3735 -.0020 1.3755 550 ---- ---- ---- ---- 1.5745 -.0020 1.5765 575 ---- ---- ---- ---- 1.7840 -.0015 1.7855 600 ---- ---- ---- ---- 2.0000 -.0020 2.0020 625 ---- ---- ---- ---- 2.2225 -.0020 2.2245 650 ---- ---- ---- ---- 2.4510 -.0015 2.4525 675 ---- ---- ---- ---- 2.6845 -.0015 2.6860 700 ---- ---- ---- ---- 2.9225 -.0015 2.9240 725 ---- ---- ---- ---- 3.1650 -.0015 3.1665 750 ---- ---- ---- ---- 3.4115 -.0015 3.4130 775 ---- ---- ---- ---- 3.6610 -.0015 3.6625 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 UNCH .0060 200 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0320 UNCH .0320 250 ---- ---- ---- ---- .0595 -.0005 .0600 275 ---- ---- ---- ---- .1010 UNCH .1010 285 ---- ---- ---- ---- .1215 -.0005 .1220 290 ---- ---- ---- ---- .1330 -.0005 .1335 295 ---- ---- ---- ---- .1445 -.0005 .1450 300 ---- ---- ---- ---- .1575 -.0005 .1580 305 ---- ---- ---- ---- .1705 -.0005 .1710 310 ---- ---- ---- ---- .1845 -.0005 .1850 315 ---- ---- ---- ---- .1990 -.0010 .2000 320 ---- ---- ---- ---- .2145 -.0005 .2150 325 ---- ---- ---- ---- .2305 -.0005 .2310 330 ---- ---- ---- ---- .2470 -.0010 .2480 335 ---- ---- ---- ---- .2645 -.0005 .2650 340 ---- ---- ---- ---- .2825 -.0010 .2835 345 ---- ---- ---- ---- .3010 -.0010 .3020 350 ---- ---- ---- ---- .3205 -.0010 .3215 355 ---- ---- ---- ---- .3405 -.0010 .3415 360 ---- ---- ---- ---- .3615 -.0010 .3625 365 ---- ---- ---- ---- .3830 -.0010 .3840 370 ---- ---- ---- ---- .4050 -.0010 .4060 375 ---- ---- ---- ---- .4280 -.0010 .4290 380 ---- ---- ---- ---- .4515 -.0010 .4525 385 ---- ---- ---- ---- .4755 -.0010 .4765 390 ---- ---- ---- ---- .5005 -.0010 .5015 395 ---- ---- ---- ---- .5260 -.0010 .5270 400 ---- ---- ---- ---- .5520 -.0015 .5535 405 ---- ---- ---- ---- .5790 -.0010 .5800 410 ---- ---- ---- ---- .6065 -.0010 .6075 415 ---- ---- ---- ---- .6345 -.0015 .6360 420 ---- ---- ---- ---- .6635 -.0010 .6645 425 ---- ---- ---- ---- .6925 -.0015 .6940 430 ---- ---- ---- ---- .7225 -.0015 .7240 435 ---- ---- ---- ---- .7530 -.0015 .7545 440 ---- ---- ---- ---- .7845 -.0010 .7855 445 ---- ---- ---- ---- .8160 -.0015 .8175 450 ---- ---- ---- ---- .8485 -.0010 .8495 455 ---- ---- ---- ---- .8810 -.0015 .8825 460 ---- ---- ---- ---- .9145 -.0015 .9160 465 ---- ---- ---- ---- .9480 -.0015 .9495 470 ---- ---- ---- ---- .9825 -.0015 .9840 475 ---- ---- ---- ---- 1.0170 -.0015 1.0185 480 ---- ---- ---- ---- 1.0525 -.0015 1.0540 485 ---- ---- ---- ---- 1.0880 -.0015 1.0895 490 ---- ---- ---- ---- 1.1240 -.0015 1.1255 495 ---- ---- ---- ---- 1.1605 -.0020 1.1625 500 ---- ---- ---- ---- 1.1975 -.0020 1.1995 505 ---- ---- ---- ---- 1.2350 -.0015 1.2365 510 ---- ---- ---- ---- 1.2730 -.0015 1.2745 525 ---- ---- ---- ---- 1.3885 -.0015 1.3900 550 ---- ---- ---- ---- 1.5885 -.0015 1.5900 575 ---- ---- ---- ---- 1.7965 -.0020 1.7985 600 ---- ---- ---- ---- 2.0120 -.0015 2.0135 625 ---- ---- ---- ---- 2.2335 -.0015 2.2350 650 ---- ---- ---- ---- 2.4610 -.0015 2.4625 675 ---- ---- ---- ---- 2.6935 -.0020 2.6955 700 ---- ---- ---- ---- 2.9315 -.0015 2.9330 725 ---- ---- ---- ---- 3.1735 -.0020 3.1755 750 ---- ---- ---- ---- 3.4200 -.0020 3.4220 HX FEB25 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0165 UNCH .0165 225 ---- ---- ---- ---- .0345 UNCH .0345 250 ---- ---- ---- ---- .0640 UNCH .0640 275 ---- ---- ---- ---- .1070 UNCH .1070 300 ---- ---- ---- ---- .1655 -.0005 .1660 305 ---- ---- ---- ---- .1790 -.0005 .1795 310 ---- ---- ---- ---- .1935 -.0005 .1940 315 ---- ---- ---- ---- .2085 -.0005 .2090 320 ---- ---- ---- ---- .2240 -.0005 .2245 325 ---- ---- ---- ---- .2405 -.0005 .2410 330 ---- ---- ---- ---- .2575 -.0005 .2580 335 ---- ---- ---- ---- .2750 -.0010 .2760 340 ---- ---- ---- ---- .2935 -.0010 .2945 345 ---- ---- ---- ---- .3125 -.0010 .3135 350 ---- ---- ---- ---- .3325 -.0010 .3335 355 ---- ---- ---- ---- .3530 -.0005 .3535 360 ---- ---- ---- ---- .3740 -.0010 .3750 365 ---- ---- ---- ---- .3955 -.0010 .3965 370 ---- ---- ---- ---- .4180 -.0010 .4190 375 ---- ---- ---- ---- .4410 -.0010 .4420 380 ---- ---- ---- ---- .4650 -.0010 .4660 385 ---- ---- ---- ---- .4895 -.0010 .4905 390 ---- ---- ---- ---- .5145 -.0010 .5155 395 ---- ---- ---- ---- .5400 -.0010 .5410 400 ---- ---- ---- ---- .5665 -.0010 .5675 405 ---- ---- ---- ---- .5935 -.0010 .5945 410 ---- ---- ---- ---- .6210 -.0010 .6220 415 ---- ---- ---- ---- .6490 -.0010 .6500 420 ---- ---- ---- ---- .6775 -.0015 .6790 425 ---- ---- ---- ---- .7070 -.0015 .7085 430 ---- ---- ---- ---- .7370 -.0015 .7385 435 ---- ---- ---- ---- .7675 -.0015 .7690 440 ---- ---- ---- ---- .7985 -.0015 .8000 445 ---- ---- ---- ---- .8300 -.0015 .8315 450 ---- ---- ---- ---- .8620 -.0015 .8635 455 ---- ---- ---- ---- .8950 -.0010 .8960 460 ---- ---- ---- ---- .9280 -.0015 .9295 465 ---- ---- ---- ---- .9615 -.0015 .9630 470 ---- ---- ---- ---- .9955 -.0015 .9970 475 ---- ---- ---- ---- 1.0300 -.0015 1.0315 480 ---- ---- ---- ---- 1.0650 -.0015 1.0665 485 ---- ---- ---- ---- 1.1005 -.0015 1.1020 490 ---- ---- ---- ---- 1.1365 -.0015 1.1380 495 ---- ---- ---- ---- 1.1730 -.0015 1.1745 500 ---- ---- ---- ---- 1.2095 -.0015 1.2110 505 ---- ---- ---- ---- 1.2465 -.0020 1.2485 510 ---- ---- ---- ---- 1.2845 ---- ---- 525 ---- ---- ---- ---- 1.3990 -.0020 1.4010 550 ---- ---- ---- ---- 1.5980 -.0015 1.5995 575 ---- ---- ---- ---- 1.8045 -.0015 1.8060 600 ---- ---- ---- ---- 2.0185 -.0015 2.0200 625 ---- ---- ---- ---- 2.2385 -.0020 2.2405 650 ---- ---- ---- ---- 2.4650 -.0020 2.4670 675 ---- ---- ---- ---- 2.6965 -.0020 2.6985 700 ---- ---- ---- ---- 2.9335 -.0015 2.9350 725 ---- ---- ---- ---- 3.1745 -.0020 3.1765 750 ---- ---- ---- ---- 3.4205 -.0015 3.4220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1254 1253 34912 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 24.50 +22.25 2.25 100 73000 ---- ---- ---- ---- 432.75 -1.00 433.75 10 81000 ---- ---- ---- ---- 353.00 -1.00 354.00 25 85000 ---- ---- ---- ---- 313.25 -1.00 314.25 100 90000 ---- ---- ---- ---- 263.50 -.75 264.25 25 95000 ---- ---- ---- ---- 213.50 -1.00 214.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 37.75 -1.25 39.00 50 73000 ---- ---- ---- ---- 374.75 -2.00 376.75 10 81000 ---- ---- ---- ---- 296.00 -2.00 298.00 25 85000 ---- ---- ---- ---- 256.75 -2.25 259.00 100 90000 ---- ---- ---- ---- 208.50 -2.00 210.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 42.75 +.50 42.25 50 81000 ---- ---- ---- ---- 209.50 +5.50 204.00 25 85000 ---- ---- ---- ---- 173.50 +5.50 168.00 100 90000 ---- ---- ---- ---- 130.75 +4.75 126.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 45.50 +4.50 41.00 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 116.25 +8.75 107.50 175 90000 ---- ---- ---- ---- 87.00 +7.50 79.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 42.00 +3.25 38.75 50 85000 ---- ---- ---- ---- 101.00 +8.25 92.75 175 90000 ---- ---- ---- ---- 74.50 +6.50 68.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.50 +4.25 34.25 50 85000 ---- ---- ---- ---- 93.75 +8.75 85.00 175 90000 ---- ---- ---- ---- 70.75 +7.00 63.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 89.25 +2.25 87.00 50 90000 ---- ---- ---- ---- 66.25 +1.75 64.50 50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 84.50 +.50 84.00 50 90000 ---- ---- ---- ---- 63.00 +.25 62.75 50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 79.25 +2.00 77.25 50 90000 ---- ---- ---- ---- 59.75 +1.75 58.00 50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 1770 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 12.00 +11.75 .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 ---- ---- ---- ---- 57.50 +.25 57.25 125 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 UNCH .50 450 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- .75 UNCH .75 50 80000 ---- ---- ---- ---- 1.25 UNCH 1.25 100 85000 ---- ---- ---- ---- 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 ---- ---- ---- ---- 1.50 -.25 1.75 300 73000 ---- ---- ---- ---- 2.50 -.25 2.75 100 74000 ---- ---- ---- ---- 2.75 -.25 3.00 50 75000 ---- ---- ---- ---- 3.25 -.25 3.50 50 80000 ---- ---- ---- ---- 6.00 -.50 6.50 100 85000 ---- ---- ---- ---- 10.25 -.75 11.00 175 88000 ---- ---- ---- ---- 14.00 -.75 14.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 110.50 -8.25 118.75 60 70000 ---- ---- ---- ---- 4.75 -1.00 5.75 100 73000 ---- ---- ---- ---- 7.75 -1.25 9.00 200 74000 ---- ---- ---- ---- 9.00 -1.50 10.50 100 75000 ---- ---- ---- ---- 10.25 -1.75 12.00 225 80000 ---- ---- ---- ---- 19.50 -2.75 22.25 25 88000 ---- ---- ---- ---- 44.75 -5.00 49.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 137.00 -9.50 146.50 60 70000 ---- ---- ---- ---- 14.50 -1.25 15.75 100 74000 ---- ---- ---- ---- 20.50 -1.75 22.25 100 75000 ---- ---- ---- ---- 22.25 -2.00 24.25 650 80000 ---- ---- ---- ---- 33.25 -3.00 36.25 35 88000 ---- ---- ---- ---- 61.75 -5.50 67.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 155.75 -10.25 166.00 60 70000 ---- ---- ---- ---- 18.25 -2.25 20.50 100 74000 ---- ---- ---- ---- 26.75 -3.00 29.75 100 75000 ---- ---- ---- ---- 29.25 -3.25 32.50 225 80000 ---- ---- ---- ---- 44.25 -4.50 48.75 25 88000 ---- ---- ---- ---- 79.25 -7.00 86.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 -.75 26.50 100 74000 ---- ---- ---- ---- 35.75 -1.00 36.75 100 75000 ---- ---- ---- ---- 38.50 -1.00 39.50 75 88000 ---- ---- ---- ---- 90.50 -2.00 92.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 -.25 28.00 100 74000 ---- ---- ---- ---- 39.25 -.25 39.50 100 75000 ---- ---- ---- ---- 42.50 -.25 42.75 75 88000 ---- ---- ---- ---- 100.00 -.75 100.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.50 -1.00 36.50 100 74000 ---- ---- ---- ---- 48.50 -1.25 49.75 100 75000 ---- ---- ---- ---- 52.25 -1.25 53.50 75 88000 ---- ---- ---- ---- 114.25 -2.25 116.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6540 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- 8.994B ---- 8.977B 8.906 +.167 8.739 1550 ---- 8.744B ---- 8.727B 8.656 +.167 8.489 1575 ---- 8.494B ---- 8.477B 8.406 +.167 8.239 1600 ---- 8.244B ---- 8.228B 8.156 +.167 7.989 1625 ---- 7.995B ---- 7.978B 7.906 +.167 7.739 1650 ---- 7.745B ---- 7.728B 7.656 +.167 7.489 1675 ---- 7.495B ---- 7.478B 7.406 +.167 7.239 1700 ---- 7.245B ---- 7.228B 7.156 +.167 6.989 1725 ---- 6.995B ---- 6.979B 6.906 +.167 6.739 1750 ---- 6.745B ---- 6.729B 6.656 +.167 6.489 1775 ---- 6.496B ---- 6.465B 6.406 +.167 6.239 1800 ---- 6.246B ---- 6.216B 6.156 +.167 5.989 1825 ---- 5.996B ---- 5.966B 5.906 +.167 5.739 1850 ---- 5.746B ---- 5.716B 5.656 +.167 5.489 1875 ---- 5.496B ---- 5.466B 5.406 +.167 5.239 1900 ---- 5.247B ---- 5.216B 5.156 +.167 4.989 1915 ---- 5.097B ---- 5.075B 5.006 +.167 4.839 1920 ---- 5.047B ---- 5.025B 4.956 +.167 4.789 1925 ---- 4.997B ---- 4.975B 4.906 +.167 4.739 1930 ---- 4.947B ---- 4.916B 4.856 +.167 4.689 1935 ---- 4.897B ---- 4.875B 4.806 +.167 4.639 1940 ---- 4.847B ---- 4.817B 4.756 +.167 4.589 1945 ---- 4.797B ---- 4.776B 4.706 +.167 4.539 1950 ---- 4.747B ---- 4.717B 4.656 +.167 4.489 1955 ---- 4.697B ---- 4.676B 4.606 +.167 4.439 1960 ---- 4.647B ---- 4.617B 4.556 +.167 4.389 1965 ---- 4.597B ---- 4.576B 4.506 +.167 4.339 1970 ---- 4.547B ---- 4.517B 4.456 +.167 4.289 1975 ---- 4.497B ---- 4.476B 4.406 +.167 4.239 1980 ---- 4.447B ---- 4.417B 4.356 +.167 4.189 1985 ---- 4.397B ---- 4.376B 4.306 +.167 4.139 1990 ---- 4.347B ---- 4.317B 4.256 +.167 4.089 1995 ---- 4.297B ---- 4.276B 4.206 +.167 4.039 2000 ---- 4.247B ---- 4.226B 4.156 +.167 3.989 2005 ---- 4.197B ---- 4.167B 4.106 +.167 3.939 2010 ---- 4.147B ---- 4.126B 4.056 +.167 3.889 2015 ---- 4.097B ---- 4.067B 4.006 +.167 3.839 2020 ---- 4.048B ---- 4.017B 3.956 +.167 3.789 2025 ---- 3.998B ---- 3.976B 3.906 +.167 3.739 3 2030 ---- 3.948B ---- 3.917B 3.856 +.167 3.689 2035 ---- 3.898B ---- 3.876B 3.806 +.167 3.639 2040 ---- 3.850B ---- 3.817B 3.756 +.167 3.589 2045 ---- 3.800B ---- 3.767B 3.706 +.167 3.539 3 2050 ---- 3.750B ---- 3.717B 3.656 +.167 3.489 2055 ---- 3.700B ---- 3.667B 3.606 +.167 3.439 2060 ---- 3.650B ---- 3.617B 3.556 +.167 3.389 2065 ---- 3.600B ---- 3.568B 3.506 +.167 3.339 2070 ---- 3.550B ---- 3.518B 3.456 +.167 3.289 2075 ---- 3.500B ---- 3.468B 3.406 +.167 3.239 2080 ---- 3.450B ---- 3.418B 3.356 +.167 3.189 2085 ---- 3.400B ---- 3.368B 3.306 +.167 3.139 2090 ---- 3.350B ---- 3.318B 3.256 +.167 3.089 2095 ---- 3.300B ---- 3.268B 3.206 +.167 3.039 3 2100 ---- 3.250B ---- 3.218B 3.156 +.167 2.989 2105 ---- 3.200B ---- 3.168B 3.106 +.167 2.939 2110 ---- 3.150B ---- 3.118B 3.056 +.167 2.889 3 2115 ---- 3.100B ---- 3.068B 3.006 +.167 2.839 2120 ---- 3.050B ---- 3.018B 2.956 +.167 2.789 2125 ---- 3.000B ---- 2.968B 2.906 +.167 2.739 2130 ---- 2.951B ---- 2.918B 2.856 +.167 2.689 2135 ---- 2.901B ---- 2.868B 2.806 +.167 2.639 2140 ---- 2.851B ---- 2.818B 2.756 +.167 2.589 2145 ---- 2.801B ---- 2.768B 2.706 +.167 2.539 2150 ---- 2.751B ---- 2.718B 2.657 +.168 2.489 2155 ---- 2.701B ---- 2.669B 2.607 +.168 2.439 2160 ---- 2.651B ---- 2.619B 2.557 +.168 2.389 2165 ---- 2.601B ---- 2.569B 2.507 +.168 2.339 2170 ---- 2.551B ---- 2.519B 2.457 +.168 2.289 2175 ---- 2.501B ---- 2.469B 2.407 +.168 2.239 2180 ---- 2.451B ---- 2.419B 2.357 +.167 2.190 2185 ---- 2.402B ---- 2.369B 2.307 +.167 2.140 2190 ---- 2.352B ---- 2.319B 2.257 +.167 2.090 2195 ---- 2.302B ---- 2.269B 2.207 +.167 2.040 2200 ---- 2.252B ---- 2.220B 2.157 +.167 1.990 3 2205 ---- 2.202B ---- 2.170B 2.107 +.166 1.941 1 2210 ---- 2.152B ---- 2.120B 2.057 +.166 1.891 2 2215 ---- 2.102B ---- 2.070B 2.007 +.166 1.841 2220 ---- 2.052B ---- 2.020B 1.957 +.166 1.791 2225 ---- 2.003B ---- 1.970B 1.907 +.165 1.742 3 2230 ---- 1.953B ---- 1.920B 1.857 +.165 1.692 2235 ---- 1.903B ---- 1.871B 1.807 +.164 1.643 3 2240 ---- 1.853B ---- 1.821B 1.757 +.164 1.593 2245 ---- 1.803B ---- 1.771B 1.707 +.163 1.544 2250 ---- 1.753B ---- 1.721B 1.657 +.163 1.494 2255 ---- 1.703B ---- 1.671B 1.607 +.162 1.445 2260 ---- 1.653B ---- 1.621B 1.557 +.161 1.396 2 2265 ---- 1.604B ---- 1.571B 1.507 +.160 1.347 2270 ---- 1.554B ---- 1.522B 1.457 +.160 1.297 2 2275 ---- 1.504B ---- 1.472B 1.407 +.158 1.249 2280 ---- 1.454B ---- 1.422B 1.358 +.158 1.200 2285 ---- 1.404B ---- 1.372B 1.308 +.157 1.151 2290 ---- 1.355B ---- 1.322B 1.258 +.155 1.103 2295 ---- 1.305B ---- 1.273B 1.209 +.154 1.055 2300 ---- 1.255B .865A 1.223B 1.159 +.152 1.007 2305 ---- 1.206B ---- 1.174B 1.110 +.151 .959 2 2310 ---- 1.156B ---- 1.124B 1.060 +.148 .912 2 2315 ---- 1.107B ---- 1.075B 1.011 +.146 .865 2320 ---- 1.058B ---- 1.026B .962 +.143 .819 37 2325 ---- 1.009B .637A .977B .913 +.140 .773 57 2330 ---- .958B .672A .672A .864 +.136 .728 17 2335 ---- .909B .631A .631A .816 +.132 .684 4 2340 ---- .860B .592A .592A .768 +.127 .641 2345 ---- .812B .553A .553A .720 +.120 .600 2350 ---- .811B .437A .811B .673 +.114 .559 19 2355 ---- .717B .483A .483A .626 +.106 .520 1 2360 ---- .670B .369A .369A .580 +.097 .483 2365 ---- .624B .339A .339A .535 +.088 .447 100 2370 ---- .578B .307A .307A .491 +.079 .412 2 2 2375 ---- .578B .281A .578B .449 +.069 .380 1 2380 ---- .508B .255A .501B .409 +.060 .349 2 2385 ---- .464B .229A .463B .369 +.049 .320 2390 ---- .429B .206A .429B .331 +.039 .292 1 1 2395 ---- .397B .183A .397B .295 +.029 .266 5 2400 .250 .369B .164A .293B .261 +.019 10 .242 13 21 2405 .230 .330B .148A .148A .230 +.010 2 .220 2410 .210 .297B .131A .173A .203 +.004 3 .199 2415 ---- .266B .118A .266B .178 -.002 .180 2420 ---- .239B .106A .239B .155 -.008 .163 2425 .128 .215B .094A .144B .134 -.013 14 .147 1 1 2430 .094 .192B .085A .124B .116 -.017 5 .133 2 2 2435 .111 .172B .075A .110A .100 -.020 1 .120 2 2 2440 .068 .153B .068 .089B .086 -.022 6 .108 2 2 2445 ---- .136B .060A .060A .074 -.023 .097 4 4 2450 .078 .121B .050 .064B .064 -.024 22 .088 2455 ---- ---- ---- .048A .056 ---- ---- 2460 ---- ---- ---- .042A .048 ---- ---- 2465 ---- ---- ---- .037A .042 ---- ---- 2470 ---- ---- ---- .033A .037 ---- ---- 2475 .037 .065B .027 .027 .032 -.022 2 .054 2 2480 ---- ---- ---- .026A .028 ---- ---- 2485 ---- ---- ---- .024A .025 ---- ---- 2490 ---- ---- ---- .022A .022 ---- ---- 2495 ---- ---- ---- .020A .019 ---- ---- 2500 ---- ---- .019A .019A .017 -.018 .035 2525 ---- ---- .014A .014A .010 -.014 .024 2550 ---- ---- .011A .011A .006 -.011 .017 2575 ---- ---- .009A .009A .004 -.009 .013 3 2600 ---- ---- .008A .008A .002 -.008 .010 2625 ---- ---- .007A .007A .002 -.006 .008 2650 ---- ---- .006A .006A .001 -.006 .007 2675 ---- ---- .005A .005A .001 -.005 .006 2700 ---- ---- ---- ---- .001 -.004 .005 10 2725 ---- ---- ---- ---- .001 -.003 .004 2750 ---- ---- ---- ---- .001 -.003 .004 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- .004A .001 ---- ---- 2900 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 27 325 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 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 3 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 -.001 .002 11 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.001 .002 3 2200 ---- ---- ---- ---- .001 -.001 .002 2205 ---- ---- ---- ---- .001 -.001 .002 2210 ---- ---- ---- ---- .001 -.001 .002 2215 ---- ---- ---- ---- .001 -.002 .003 8 2220 ---- ---- ---- ---- .001 -.002 .003 3 2225 ---- ---- ---- ---- .001 -.002 .003 1 2230 ---- ---- ---- ---- .001 -.003 .004 3 2235 ---- ---- ---- ---- .001 -.003 .004 15 2240 ---- ---- ---- ---- .001 -.004 .005 2245 ---- ---- ---- ---- .001 -.004 .005 6 2250 ---- ---- .005A .005A .001 -.005 .006 2 2255 ---- ---- .005A .005A .001 -.005 .006 2260 ---- ---- .005A .005A .001 -.006 .007 1 2265 ---- ---- .005A .005A .001 -.007 .008 2270 ---- ---- .006A .006A .001 -.008 .009 1 2275 ---- ---- .006A .006A .002 -.008 .010 2280 ---- ---- .006A .006A .002 -.009 .011 3 2285 ---- ---- .007A .007A .002 -.011 .013 2290 ---- ---- .007A .007A .002 -.012 .014 1 2295 .008 .008 .007A .007A .003 -.013 1 .016 2300 ---- ---- .008A .008A .003 -.015 100 .018 1 101 2305 ---- ---- .008A .008A .004 -.016 .020 5 1 2310 ---- ---- .009A .009A .005 -.018 .023 2315 ---- ---- .009A .009A .005 -.021 .026 5 2320 ---- .031B .010A .010A .006 -.024 .030 34 2325 ---- .037B .011A .011A .007 -.027 .034 3 2330 ---- .044B .012A .012A .009 -.031 .040 8 2335 ---- .052B .013A .013A .010 -.036 .046 1 2340 ---- .061B .014A .014A .012 -.041 .053 2345 ---- .071B .015A .015A .014 -.047 .061 3 2350 .020 .084B .017A .018A .017 -.054 12 .071 25 25 2355 .028 .099B .018 .018 .020 -.061 15 .081 2360 ---- .114B .022A .022A .024 -.070 .094 2365 .041 .131B .025A .045B .029 -.079 1 .108 2370 .024 .149B .024 .024 .036 -.088 1 .124 2375 .100 .170B .035A .035A .043 -.098 1 .141 2380 .043 .194B .041A .043 .053 -.107 11 .160 2385 ---- .219B .048A .048A .063 -.118 .181 2390 ---- .247B .056A .056A .075 -.128 .203 2395 ---- .276B .067A .067A .089 -.138 .227 2400 .108 .307B .079A .079A .105 -.148 101 .253 1 2405 ---- .338B .093A .093A .124 -.157 .281 2410 .170 .373B .110A .122A .147 -.163 1 .310 2415 .147 .405B .129A .143A .172 -.169 1 .341 2420 .139 .443B .139 .225B .199 -.175 1 .374 2425 ---- .489B .174A .174A .228 -.180 .408 2430 .238 .522B .199A .319B .260 -.183 4 .443 2435 ---- .485B .226A .226A .294 -.186 .480 2440 ---- .527B .255A .255A .330 -.189 .519 2445 ---- .571B .291A .291A .368 -.190 .558 2450 ---- .703B .319A .319A .408 -.191 .599 1 2455 ---- ---- ---- .358A .450 ---- ---- 2460 ---- ---- ---- .411A .492 ---- ---- 2465 ---- ---- ---- .472A .536 ---- ---- 2470 ---- ---- ---- .511A .581 ---- ---- 2475 ---- .934B .511A .511A .626 -.189 .815 2480 ---- ---- ---- .592A .672 ---- ---- 2485 ---- ---- ---- .628A .719 ---- ---- 2490 ---- ---- ---- .672A .766 ---- ---- 2495 ---- ---- ---- .717A .813 ---- ---- 2500 ---- 1.174B .734A .734A .861 -.184 1.045 2525 ---- 1.334B .970A .970A 1.103 -.181 1.284 2550 ---- ---- 1.260A 1.260A 1.349 -.179 1.528 2575 ---- ---- 1.506A 1.506A 1.597 -.176 1.773 2600 ---- ---- 1.753A 1.753A 1.846 -.174 2.020 2625 ---- ---- 2.002A 2.002A 2.095 -.173 2.268 2650 ---- ---- 2.251A 2.251A 2.345 -.172 2.517 2675 ---- ---- 2.500A 2.500A 2.595 -.171 2.766 2700 ---- ---- 2.750A 2.750A 2.844 -.171 3.015 2725 ---- ---- 3.000A 3.000A 3.094 -.170 3.264 2750 ---- ---- 3.253A 3.253A 3.344 -.170 3.514 2775 ---- ---- 3.503A 3.503A 3.594 -.169 3.763 2800 ---- ---- 3.753A 3.753A 3.844 -.169 4.013 2825 ---- ---- 4.003A 4.003A 4.094 -.169 4.263 2850 ---- ---- 4.253A 4.253A 4.344 -.168 4.512 2875 ---- ---- ---- 4.503A 4.594 ---- ---- 2900 ---- ---- ---- 4.753A 4.844 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 32 277 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 7.406 +.167 7.239 1700 ---- ---- ---- ---- 7.156 +.167 6.989 1725 ---- ---- ---- ---- 6.906 +.167 6.739 1750 ---- ---- ---- ---- 6.656 +.167 6.489 1775 ---- ---- ---- ---- 6.406 +.167 6.239 1800 ---- ---- ---- ---- 6.156 +.167 5.989 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.167 4.239 2000 ---- ---- ---- ---- 4.156 +.167 3.989 2025 ---- ---- ---- ---- 3.906 +.166 3.740 2050 ---- ---- ---- ---- 3.656 +.166 3.490 2070 ---- ---- ---- ---- 3.457 +.166 3.291 2075 ---- ---- ---- ---- 3.407 +.166 3.241 2080 ---- ---- ---- ---- 3.357 +.166 3.191 2085 ---- ---- ---- ---- 3.307 +.165 3.142 2090 ---- ---- ---- ---- 3.257 +.165 3.092 2095 ---- ---- ---- ---- 3.207 +.165 3.042 2100 ---- ---- ---- ---- 3.158 +.166 2.992 2105 ---- ---- ---- ---- 3.108 +.165 2.943 2110 ---- ---- ---- ---- 3.058 +.165 2.893 2115 ---- ---- ---- ---- 3.008 +.165 2.843 2120 ---- ---- ---- ---- 2.958 +.164 2.794 2125 ---- ---- ---- ---- 2.909 +.165 2.744 2130 ---- ---- ---- ---- 2.859 +.164 2.695 2135 ---- ---- ---- ---- 2.809 +.164 2.645 2140 ---- ---- ---- ---- 2.760 +.164 2.596 2145 ---- ---- ---- ---- 2.710 +.164 2.546 2150 ---- ---- ---- ---- 2.660 +.163 2.497 2155 ---- ---- ---- ---- 2.611 +.164 2.447 2160 ---- ---- ---- ---- 2.561 +.163 2.398 2165 ---- ---- ---- ---- 2.512 +.163 2.349 2170 ---- ---- ---- ---- 2.462 +.162 2.300 2175 ---- ---- ---- ---- 2.413 +.163 2.250 2180 ---- ---- ---- ---- 2.363 +.162 2.201 2185 ---- ---- ---- ---- 2.314 +.162 2.152 2190 ---- ---- ---- ---- 2.264 +.161 2.103 2195 ---- ---- ---- ---- 2.215 +.161 2.054 1 2200 ---- ---- ---- ---- 2.166 +.160 2.006 2205 ---- ---- ---- ---- 2.116 +.159 1.957 2210 ---- ---- ---- ---- 2.067 +.158 1.909 2215 ---- ---- ---- ---- 2.018 +.158 1.860 2220 ---- ---- ---- ---- 1.969 +.157 1.812 3 2225 ---- 1.820B 1.625A 1.820B 1.920 +.156 1.764 2230 ---- ---- ---- ---- 1.871 +.155 1.716 3 2235 ---- ---- ---- ---- 1.823 +.154 1.669 2240 ---- ---- ---- ---- 1.774 +.152 1.622 2245 ---- ---- ---- ---- 1.726 +.151 1.575 2250 ---- 1.776B 1.393A 1.776B 1.677 +.149 1.528 2255 ---- ---- ---- ---- 1.629 +.147 1.482 2260 ---- ---- ---- ---- 1.582 +.146 1.436 2265 ---- ---- ---- ---- 1.534 +.144 1.390 2270 ---- ---- ---- ---- 1.487 +.142 1.345 2275 ---- 1.579B 1.170A 1.579B 1.440 +.140 1.300 11 2280 ---- ---- 1.188A 1.188A 1.393 +.137 1.256 2285 ---- ---- 1.149A 1.149A 1.347 +.135 1.212 2290 ---- ---- 1.108A 1.108A 1.301 +.132 1.169 2295 ---- ---- 1.070A 1.070A 1.255 +.129 1.126 2300 ---- 1.346B .964A 1.346B 1.210 +.126 1.084 2305 ---- 1.149B .997A .997A 1.166 +.123 1.043 2310 ---- 1.144B .961A .961A 1.122 +.120 1.002 2315 ---- 1.100B .926A .926A 1.079 +.117 .962 2320 ---- 1.100B .892A .892A 1.036 +.113 .923 1 2325 ---- 1.124B .776A 1.124B .994 +.109 .885 2330 ---- 1.022B .830A .830A .952 +.104 .848 2335 ---- .980B .800A .800A .911 +.099 .812 2340 ---- .938B .675A .675A .871 +.095 .776 2345 ---- .897B .643A .643A .832 +.090 .742 2350 ---- .914B .611A .914B .793 +.084 .709 1 2355 ---- .818B .583A .583A .756 +.080 .676 2360 ---- .779B .554A .676B .719 +.074 .645 2365 ---- .739B .526A .652B .684 +.070 .614 2370 ---- .704B .499A .649B .649 +.065 .584 2375 ---- .725B .473A .725B .616 +.060 .556 2380 ---- .681B .447A .680B .583 +.055 .528 9 2385 ---- .648B .424A .647B .552 +.050 .502 2390 ---- .621B .400A .621B .522 +.046 .476 4 2395 ---- .589B .378A .589B .493 +.041 .452 4 2400 .490 .562B .358A .562B .466 +.038 1 .428 11 15 2405 ---- .529B .338A .529B .439 +.033 .406 8 2410 ---- .504B .319A .504B .414 +.028 .386 2415 ---- .476B .302A .476B .390 +.024 .366 2420 ---- .450B .285A .450B .368 +.021 .347 1 1 2425 ---- .425B .269A .425B .346 +.017 .329 5 2430 ---- .401B .254A .401B .326 +.014 .312 2435 ---- .379B .239A .379B .306 +.010 .296 15 2440 ---- .357B .226A .226A .288 +.007 .281 4 4 2445 ---- .337B .214A .214A .271 +.004 .267 4 4 2450 ---- .319B .203A .203A .255 +.002 .253 1 10 2455 ---- ---- ---- .192A .239 ---- ---- 2460 ---- ---- ---- .181A .225 ---- ---- 2465 ---- ---- ---- .171A .212 ---- ---- 2470 ---- ---- ---- .162A .199 ---- ---- 2475 ---- .241B .153A .153A .187 -.008 4 .195 11 16 2480 ---- ---- ---- .145A .176 ---- ---- 2485 ---- ---- ---- .139A .165 ---- ---- 2490 ---- ---- ---- .130A .156 ---- ---- 2495 .188 .188 .188 .139A .147 ---- 10 ---- 2500 .148 .183B .118A .148 .138 -.013 10 .151 408 2525 ---- .138B .091A .091A .103 -.014 .117 2550 ---- .104B .072A .072A .078 -.014 .092 2575 ---- .079B .058A .058A .060 -.013 .073 2600 ---- .061B .047A .047A .047 -.012 .059 2625 ---- ---- .039A .039A .037 -.011 .048 5 2650 ---- ---- .033A .033A .030 -.009 .039 2675 ---- ---- .028A .028A .025 -.007 .032 2700 ---- ---- .024A .024A .021 -.006 .027 2725 ---- ---- .021A .021A .018 -.005 .023 2750 ---- ---- ---- ---- .015 -.004 .019 2775 ---- ---- ---- ---- .013 -.004 .017 2800 ---- ---- ---- ---- .012 -.002 .014 2825 ---- ---- ---- ---- .010 -.002 .012 2850 ---- ---- ---- ---- .009 -.002 .011 2875 ---- ---- ---- .012A .008 ---- ---- 2900 ---- ---- ---- .011A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 32 528 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 15 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.001 .003 2070 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .003 -.001 .004 2080 ---- ---- ---- ---- .003 -.002 .005 2085 ---- ---- ---- ---- .003 -.002 .005 2090 ---- ---- ---- ---- .003 -.002 .005 2095 ---- ---- ---- ---- .003 -.002 .005 2100 ---- ---- ---- ---- .004 -.002 .006 2105 ---- ---- ---- ---- .004 -.002 .006 2110 ---- ---- ---- ---- .004 -.002 .006 2115 ---- ---- ---- ---- .004 -.003 .007 2120 ---- ---- ---- ---- .004 -.003 .007 2125 ---- ---- ---- ---- .005 -.003 .008 2130 ---- ---- ---- ---- .005 -.003 .008 2135 ---- ---- ---- ---- .005 -.003 .008 2140 ---- ---- ---- ---- .006 -.003 .009 2145 ---- ---- ---- ---- .006 -.003 .009 2150 ---- ---- ---- ---- .006 -.004 .010 2155 ---- ---- ---- ---- .007 -.004 .011 2160 ---- ---- ---- ---- .007 -.004 .011 2165 ---- ---- .011A .011A .008 -.004 .012 2170 ---- ---- .012A .012A .008 -.005 .013 2175 ---- ---- .012A .012A .008 -.006 .014 2180 ---- ---- .013A .013A .009 -.005 .014 2185 ---- ---- .013A .013A .010 -.005 .015 2190 ---- ---- .014A .014A .010 -.006 .016 2195 ---- ---- .014A .014A .011 -.007 .018 2200 ---- ---- .015A .015A .012 -.007 .019 2205 ---- ---- .016A .016A .012 -.008 .020 4 2210 ---- ---- .017A .017A .013 -.009 .022 2215 ---- .024B .017A .024B .014 -.009 .023 2220 ---- .026B .018A .026B .015 -.010 .025 2225 ---- .029B .019A .029B .016 -.011 .027 2230 ---- .031B .020A .031B .017 -.012 .029 2235 ---- .034B .022A .034B .018 -.014 .032 2240 ---- .037B .023A .037B .020 -.014 .034 3 2245 ---- .041B .024A .041B .021 -.016 .037 2250 ---- .045B .026A .045B .023 -.018 .041 15 2255 .033 .049B .027A .027A .025 -.019 2 .044 6 2260 ---- .054B .028A .054B .027 -.021 .048 2265 ---- .059B .031A .059B .029 -.024 .053 1 2270 ---- .064B .033A .064B .032 -.025 .057 2275 ---- .071B .035A .035A .035 -.028 .063 2280 ---- .077B .039A .039A .038 -.030 .068 2285 ---- .084B .042A .042A .042 -.032 .074 2 2290 ---- .092B .045A .045A .046 -.035 .081 2295 ---- .101B .049A .049A .051 -.037 .088 2 2300 .063 .109B .053A .053A .056 -.040 1 .096 2305 ---- .120B .058A .058A .061 -.044 .105 2310 ---- .130B .063A .063A .067 -.047 .114 2 2315 ---- .142B .068A .068A .074 -.050 .124 2320 ---- .155B .073A .073A .081 -.054 .135 2325 ---- .169B .079A .079A .089 -.058 .147 2330 ---- .184B .086A .086A .097 -.063 .160 2335 ---- .199B .094A .094A .106 -.068 .174 2340 ---- .215B .102A .102A .116 -.072 .188 2345 ---- .233B .112A .112A .127 -.077 .204 1 1 2350 .128 .251B .122A .128 .138 -.082 1 .220 2355 ---- .271B .132A .132A .151 -.087 .238 2360 ---- .292B .143A .143A .164 -.092 .256 2365 ---- .314B .156A .156A .178 -.097 4 .275 2370 ---- .337B .169A .169A .194 -.102 .296 2375 ---- .361B .183A .183A .210 -.107 .317 2380 ---- .386B .198A .198A .228 -.111 .339 2385 ---- .413B .215A .215A .246 -.117 .363 2390 ---- .440B .232A .232A .266 -.121 .387 2395 ---- .468B .251A .251A .288 -.125 .413 2400 ---- .498B .271A .271A .310 -.129 .439 2405 ---- .528B .292A .292A .334 -.133 .467 2410 ---- .560B .314A .314A .358 -.138 .496 2415 ---- .590B .337A .337A .384 -.142 .526 2420 ---- .623B .362A .362A .412 -.146 .558 2425 ---- .661B .387A .387A .440 -.150 .590 2430 ---- .691B .414A .414A .470 -.153 .623 2435 ---- .727B .443A .443A .500 -.157 .657 2440 ---- .764B .472A .472A .532 -.160 .692 2445 ---- .801B .501A .501A .565 -.162 .727 2450 ---- .845B .532A .532A .598 -.165 .763 2455 ---- ---- ---- .563A .633 ---- ---- 2460 ---- ---- ---- .595A .668 ---- ---- 2465 ---- ---- ---- .637A .705 ---- ---- 2470 ---- ---- ---- .670A .742 ---- ---- 2475 ---- 1.047B .698A .698A .780 -.175 .955 2480 ---- ---- ---- .742A .819 ---- ---- 2485 ---- ---- ---- .778A .859 ---- ---- 2490 ---- ---- ---- .866A .899 ---- ---- 2495 ---- ---- ---- .903A .940 ---- ---- 2500 ---- 1.263B .885A .885A .981 -.179 1.160 2525 ---- 1.486B 1.090A 1.090A 1.196 -.181 1.377 2550 ---- 1.718B 1.305A 1.305A 1.420 -.181 1.601 2575 ---- 1.954B 1.530A 1.530A 1.652 -.180 1.832 2600 ---- 2.194B 1.762A 1.762A 1.889 -.178 2.067 2625 ---- 2.437B 1.999A 1.999A 2.129 -.177 2.306 2650 ---- 2.633B 2.239A 2.239A 2.372 -.175 2.547 2675 ---- ---- 2.481A 2.481A 2.617 -.173 2.790 2700 ---- ---- ---- ---- 2.862 -.173 3.035 2725 ---- ---- ---- ---- 3.109 -.171 3.280 2750 ---- ---- ---- ---- 3.356 -.171 3.527 2775 ---- ---- ---- ---- 3.604 -.170 3.774 2800 ---- ---- ---- ---- 3.853 -.169 4.022 2825 ---- ---- ---- ---- 4.101 -.169 4.270 2850 ---- ---- ---- ---- 4.350 -.168 4.518 2875 ---- ---- ---- ---- 4.599 ---- ---- 2900 ---- ---- ---- ---- 4.848 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 51 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 6.656 +.167 6.489 1775 ---- ---- ---- ---- 6.406 +.167 6.239 1800 ---- ---- ---- ---- 6.156 +.167 5.989 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.167 4.239 2000 ---- ---- ---- ---- 4.156 +.166 3.990 2025 ---- ---- ---- ---- 3.906 +.165 3.741 2050 ---- ---- ---- ---- 3.657 +.164 3.493 2075 ---- ---- ---- ---- 3.409 +.164 3.245 2100 ---- ---- ---- ---- 3.161 +.162 2.999 2125 ---- ---- ---- ---- 2.915 +.161 2.754 2140 ---- ---- ---- ---- 2.767 +.159 2.608 2145 ---- ---- ---- ---- 2.718 +.159 2.559 2150 ---- ---- ---- ---- 2.670 +.159 2.511 2155 ---- ---- ---- ---- 2.621 +.159 2.462 2160 ---- ---- ---- ---- 2.572 +.158 2.414 2165 ---- ---- ---- ---- 2.523 +.157 2.366 2170 ---- ---- ---- ---- 2.475 +.157 2.318 2175 ---- 2.328B 2.133A 2.327B 2.426 +.156 2.270 2180 ---- ---- ---- ---- 2.378 +.156 2.222 2185 ---- ---- ---- ---- 2.330 +.155 2.175 2190 ---- ---- ---- ---- 2.282 +.155 2.127 2195 ---- ---- ---- ---- 2.234 +.154 2.080 2200 ---- 2.326B 1.900A 2.326B 2.186 +.152 2.034 2205 ---- ---- ---- ---- 2.138 +.151 1.987 2210 ---- ---- ---- ---- 2.091 +.150 1.941 2215 ---- ---- ---- ---- 2.044 +.149 1.895 2220 ---- ---- ---- ---- 1.997 +.147 1.850 2225 ---- 2.088B 1.675A 2.088B 1.950 +.145 1.805 2230 ---- ---- ---- ---- 1.904 +.144 1.760 2235 ---- ---- ---- ---- 1.857 +.141 1.716 2240 ---- ---- ---- ---- 1.812 +.140 1.672 2245 ---- ---- ---- ---- 1.766 +.138 1.628 2250 ---- 1.856B 1.461A 1.856B 1.721 +.136 1.585 2255 ---- ---- ---- ---- 1.676 +.134 1.542 2260 ---- ---- ---- ---- 1.631 +.131 1.500 2265 ---- ---- ---- ---- 1.587 +.129 1.458 2270 ---- ---- ---- ---- 1.544 +.127 1.417 2275 ---- 1.631B 1.260A 1.630B 1.501 +.125 1.376 2280 ---- ---- ---- ---- 1.458 +.122 1.336 2285 ---- ---- ---- ---- 1.416 +.119 1.297 2290 ---- ---- ---- ---- 1.374 +.116 1.258 2295 ---- ---- ---- ---- 1.333 +.113 1.220 2300 ---- 1.416B 1.074A 1.416B 1.292 +.110 1.182 2305 ---- ---- ---- ---- 1.252 +.107 1.145 2310 ---- ---- ---- ---- 1.213 +.104 1.109 2315 ---- ---- ---- ---- 1.174 +.100 1.074 2320 ---- ---- ---- ---- 1.136 +.096 1.040 2325 ---- 1.214B .906A 1.214B 1.099 +.093 1.006 2330 ---- ---- ---- ---- 1.062 +.089 .973 2335 ---- ---- ---- ---- 1.026 +.085 .941 2340 ---- ---- ---- ---- .991 +.082 .909 2345 ---- ---- ---- ---- .956 +.078 .878 2350 ---- 1.028B .756A 1.027B .922 +.074 .848 2355 ---- ---- .729A .729A .889 +.071 .818 2360 ---- .831B .701A .701A .857 +.068 .789 2365 ---- .920B .676A .676A .825 +.064 .761 2370 ---- .887B .648A .648A .794 +.061 .733 2375 ---- .860B .624A .860B .764 +.058 .706 2380 ---- .825B .600A .788B .735 +.055 .680 2385 ---- .795B .578A .779B .706 +.052 .654 2390 ---- .766B .555A .752B .678 +.049 .629 2395 ---- .737B .534A .725B .651 +.046 .605 2400 ---- .712B .512A .712B .625 +.043 .582 2405 ---- .685B .491A .685B .600 +.040 .560 2410 ---- .658B .472A .658B .575 +.037 .538 2415 ---- .633B .452A .633B .552 +.034 .518 2420 ---- .608B .434A .608B .529 +.031 .498 2425 ---- .584B .416A .584B .508 +.029 .479 2430 ---- .561B .400A .561B .487 +.027 .460 2435 ---- .539B .383A .539B .467 +.024 .443 2440 ---- .518B .369A .518B .448 +.022 .426 2445 ---- .497B .354A .497B .429 +.020 .409 2450 ---- .477B .339A .477B .411 +.018 .393 2455 ---- ---- ---- .326A .394 ---- ---- 2460 ---- ---- ---- .312A .378 ---- ---- 2465 ---- ---- ---- .299A .362 ---- ---- 2470 ---- ---- ---- .287A .347 ---- ---- 2475 ---- .389B .275A .275A .332 +.009 .323 2480 ---- ---- ---- .264A .318 ---- ---- 2485 ---- ---- ---- .255A .305 ---- ---- 2490 ---- ---- ---- .245A .292 ---- ---- 2495 .287 .287 .287 .268A .280 ---- 10 ---- 2500 ---- .317B .225A .225A .268 +.004 .264 2525 ---- .259B .184A .184A .216 -.001 .217 2550 ---- .212B .151A .151A .175 -.003 .178 2575 ---- .174B .125A .125A .143 -.004 .147 2600 ---- .142B .104A .104A .117 -.005 .122 2625 ---- .118B .088A .088A .097 -.005 .102 2650 ---- .098B .075A .075A .081 -.005 .086 2675 ---- .082B .065A .065A .068 -.005 .073 2700 ---- .069B .057A .057A .058 -.004 .062 2725 ---- .059B .050A .050A .050 -.004 .054 2750 ---- .051B .044A .044A .043 -.004 .047 2775 ---- .045B .039A .039A .038 -.003 .041 2800 ---- .039B ---- .039B .033 -.003 .036 2825 ---- .035B ---- .035B .029 -.003 .032 2850 ---- .031B ---- .031B .026 -.003 .029 2875 ---- ---- ---- .028A .024 ---- ---- 2900 ---- ---- ---- .026A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 M3S APR23 Silver Weekly Monday Option - Week 3 PUT 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 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .002 -.002 .004 2025 ---- ---- ---- ---- .003 -.003 .006 2050 ---- ---- ---- ---- .005 -.003 .008 2075 ---- ---- ---- ---- .006 -.004 .010 2100 ---- ---- ---- ---- .009 -.005 .014 2125 ---- ---- .018A .018A .012 -.007 .019 2140 ---- ---- .020A .020A .015 -.008 .023 2145 ---- ---- .021A .021A .016 -.008 .024 2150 ---- ---- .022A .022A .017 -.009 .026 2155 ---- ---- .023A .023A .018 -.009 .027 2160 ---- ---- .024A .024A .020 -.009 .029 2165 ---- ---- .025A .025A .021 -.010 .031 2170 ---- .034B .026A .034B .022 -.011 .033 2175 ---- .036B .027A .036B .024 -.011 .035 2180 ---- .039B .028A .039B .026 -.011 .037 2185 ---- .042B .030A .042B .027 -.012 .039 2190 ---- .045B .032A .045B .029 -.013 .042 2195 ---- .049B .033A .049B .031 -.014 .045 2200 ---- .053B .035A .053B .033 -.015 .048 2205 ---- .057B .037A .057B .036 -.016 .052 2210 ---- .060B .039A .060B .038 -.018 .056 2215 ---- .066B .041A .066B .041 -.019 .060 2220 ---- .071B .044A .071B .044 -.020 .064 2225 ---- .076B .047A .076B .047 -.022 .069 2230 ---- .082B .050A .082B .051 -.023 .074 2235 ---- .088B .053A .088B .054 -.026 .080 2240 ---- .095B .057A .095B .058 -.028 .086 2245 ---- .102B .061A .102B .063 -.029 .092 2250 ---- .110B .065A .065A .068 -.031 .099 2255 ---- .118B .070A .070A .073 -.033 .106 2260 ---- .127B .074A .074A .078 -.036 .114 2265 ---- .136B .080A .080A .084 -.038 .122 2270 ---- .145B .085A .085A .090 -.040 .130 2275 ---- .156B .090A .090A .097 -.043 .140 2280 ---- .167B .097A .097A .104 -.046 .150 2285 ---- .179B .103A .103A .112 -.048 .160 2290 ---- .191B .111A .111A .120 -.051 .171 2295 ---- .204B .118A .118A .129 -.054 .183 2300 ---- .218B .126A .126A .138 -.057 .195 2305 ---- .232B .135A .135A .148 -.060 .208 2310 ---- .247B .144A .144A .159 -.063 .222 2315 ---- .263B .155A .155A .170 -.067 .237 2320 ---- .280B .165A .165A .182 -.070 .252 2325 ---- .297B .176A .176A .194 -.074 .268 2330 ---- .315B .188A .188A .208 -.077 .285 2335 ---- .334B .201A .201A .221 -.082 .303 2340 ---- .353B .214A .214A .236 -.085 .321 2345 ---- .373B .227A .227A .251 -.089 .340 2350 ---- .395B .242A .242A .267 -.093 .360 2355 ---- .416B .257A .257A .284 -.096 .380 2360 ---- .439B .273A .273A .302 -.099 .401 2365 ---- .463B .289A .289A .320 -.103 .423 2370 ---- .487B .307A .307A .339 -.106 .445 2375 ---- .512B .325A .325A .359 -.109 .468 2380 ---- .537B .344A .344A .379 -.112 .491 2385 ---- .564B .364A .364A .400 -.115 .515 2390 ---- .591B .384A .384A .423 -.117 .540 2395 ---- .620B .406A .406A .446 -.120 .566 2400 ---- .648B .428A .428A .469 -.124 .593 2405 ---- .678B .451A .451A .494 -.127 .621 2410 ---- .709B .475A .475A .520 -.129 .649 2415 ---- .740B .500A .500A .546 -.132 .678 2420 ---- .772B .525A .525A .573 -.135 .708 2425 ---- .805B .551A .551A .602 -.137 .739 2430 ---- .836B .578A .578A .631 -.140 .771 2435 ---- .870B .606A .606A .661 -.142 .803 2440 ---- .904B .634A .634A .691 -.145 .836 2445 ---- .940B .663A .663A .723 -.146 .869 2450 .778 .978B .693A .859B .755 -.148 3 .903 2455 ---- ---- ---- .723A .788 ---- ---- 2460 ---- ---- ---- .754A .821 ---- ---- 2465 ---- ---- ---- .786A .855 ---- ---- 2470 ---- ---- ---- .819A .890 ---- ---- 2475 ---- 1.165B .852A .852A .925 -.157 1.082 2480 ---- ---- ---- 1.036A .961 ---- ---- 2485 ---- ---- ---- 1.073A .998 ---- ---- 2490 ---- ---- ---- 1.111A 1.035 ---- ---- 2495 ---- ---- ---- 1.150A 1.072 ---- ---- 2500 ---- 1.365B 1.027A 1.027A 1.110 -.163 1.273 2525 ---- 1.574B 1.217A 1.217A 1.308 -.167 1.475 2550 ---- 1.792B 1.417A 1.417A 1.517 -.169 1.686 2575 ---- 2.017B 1.628A 1.628A 1.734 -.171 1.905 2600 ---- 2.247B 1.846A 1.846A 1.958 -.171 2.129 2625 ---- 2.480B 2.070A 2.070A 2.187 -.172 2.359 2650 ---- 2.718B 2.299A 2.299A 2.421 -.171 2.592 2675 ---- 2.957B 2.533A 2.533A 2.658 -.171 2.829 2700 ---- 3.199B 2.769A 2.769A 2.897 -.171 3.068 2725 ---- 3.443B 3.008A 3.008A 3.139 -.170 3.309 2750 ---- 3.630B 3.249A 3.249A 3.382 -.170 3.552 2775 ---- ---- 3.492A 3.492A 3.626 -.170 3.796 2800 ---- ---- ---- ---- 3.871 -.170 4.041 2825 ---- ---- ---- ---- 4.118 -.169 4.287 2850 ---- ---- ---- ---- 4.364 -.169 4.533 2875 ---- ---- ---- ---- 4.611 ---- ---- 2900 ---- ---- ---- ---- 4.859 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.166 4.240 2000 ---- ---- ---- ---- 4.156 +.165 3.991 2025 ---- ---- ---- ---- 3.908 +.165 3.743 2050 ---- ---- ---- ---- 3.659 +.163 3.496 2075 ---- ---- ---- ---- 3.413 +.162 3.251 2100 ---- ---- ---- ---- 3.167 +.160 3.007 2125 ---- ---- 2.629A 2.629A 2.924 +.158 2.766 2150 ---- 2.731B 2.393A 2.731B 2.683 +.154 2.529 2175 ---- 2.585B 2.163A 2.585B 2.446 +.150 2.296 2200 ---- 2.350B 1.941A 2.350B 2.214 +.145 2.069 2215 ---- ---- ---- ---- 2.077 +.140 1.937 2220 ---- ---- ---- ---- 2.032 +.138 1.894 2225 ---- 2.122B 1.728A 2.122B 1.988 +.137 1.851 2230 ---- ---- ---- ---- 1.944 +.136 1.808 2235 ---- ---- ---- ---- 1.900 +.134 1.766 2240 ---- ---- ---- ---- 1.856 +.131 1.725 2245 ---- ---- ---- ---- 1.813 +.129 1.684 2250 ---- 1.900B 1.527A 1.900B 1.770 +.127 1.643 2255 ---- ---- ---- ---- 1.728 +.125 1.603 2260 ---- ---- ---- ---- 1.686 +.122 1.564 2265 ---- ---- ---- ---- 1.645 +.120 1.525 2270 ---- ---- ---- ---- 1.604 +.118 1.486 2275 ---- 1.688B 1.338A 1.686B 1.563 +.115 1.448 2280 ---- ---- ---- ---- 1.523 +.113 1.410 2285 ---- ---- ---- ---- 1.483 +.110 1.373 2290 ---- ---- ---- ---- 1.444 +.107 1.337 2295 ---- ---- ---- ---- 1.405 +.104 1.301 2300 ---- 1.486B 1.163A 1.485B 1.367 +.102 1.265 2305 ---- ---- ---- ---- 1.330 +.100 1.230 2310 ---- ---- ---- ---- 1.293 +.097 1.196 2315 ---- ---- ---- ---- 1.257 +.094 1.163 2320 ---- ---- ---- ---- 1.221 +.091 1.130 2325 ---- 1.296B 1.004A 1.296B 1.186 +.088 1.098 2330 ---- ---- ---- ---- 1.152 +.085 1.067 2335 ---- ---- ---- ---- 1.118 +.081 1.037 2340 ---- ---- ---- ---- 1.085 +.078 1.007 2345 ---- ---- ---- ---- 1.052 +.075 .977 2350 ---- 1.122B .860A 1.122B 1.021 +.072 .949 2355 ---- .961B .834A .834A .990 +.069 .921 2360 ---- 1.053B .808A .808A .959 +.066 .893 2365 ---- 1.022B .783A .783A .929 +.063 .866 2370 ---- .991B .758A .946B .900 +.060 .840 2375 ---- .965B .734A .965B .871 +.057 .814 2380 ---- .932B .710A .892B .843 +.054 .789 2385 ---- .903B .686A .871B .816 +.052 .764 2390 ---- .876B .663A .862B .789 +.049 .740 2395 ---- .850B .643A .850B .763 +.047 .716 2400 ---- .823B .621A .823B .738 +.045 .693 2405 ---- .797B .601A .797B .713 +.042 .671 2410 ---- .772B .581A .772B .689 +.040 .649 2415 ---- .747B .562A .747B .666 +.038 .628 2420 ---- .723B .542A .542A .644 +.036 .608 2425 ---- .699B .524A .524A .622 +.034 .588 2430 ---- .677B .507A .507A .601 +.033 .568 2435 ---- .655B .491A .491A .581 +.031 .550 2440 ---- .634B .474A .633B .561 +.030 .531 2445 ---- .613B .457A .457A .542 +.028 .514 2450 ---- .593B .443A .443A .523 +.026 .497 2455 ---- ---- ---- .428A .506 ---- ---- 2460 ---- ---- ---- .414A .488 ---- ---- 2465 ---- ---- ---- .400A .472 ---- ---- 2470 ---- ---- ---- .386A .456 ---- ---- 2475 ---- .502B .373A .373A .440 +.020 .420 2480 ---- ---- ---- .360A .425 ---- ---- 2485 ---- ---- ---- .348A .411 ---- ---- 2490 ---- ---- ---- .336A .397 ---- ---- 2495 ---- ---- ---- .325A .383 ---- ---- 2500 ---- .424B .314A .314A .370 +.015 .355 2525 ---- .359B .266A .266A .311 +.010 .301 2550 ---- .303B .225A .225A .262 +.007 .255 2575 ---- .256B .191A .191A .220 +.004 .216 2600 ---- .217B .163A .163A .186 +.002 .184 2625 ---- .185B .140A .140A .158 +.001 .157 2650 ---- .158B .120A .120A .135 +.001 .134 2675 ---- .136B .104A .104A .116 +.001 .115 2700 ---- .117B .091A .091A .100 UNCH .100 2725 ---- .102B .081A .081A .087 UNCH .087 2750 ---- .089B .072A .072A .076 -.001 .077 2775 ---- .078B .064A .064A .067 -.001 .068 2800 ---- .069B .058A .058A .060 -.001 .061 2825 ---- .062B .053A .053A .054 -.001 .055 2850 ---- .055B .048A .048A .048 -.001 .049 2875 ---- ---- ---- .044A .044 ---- ---- 2900 ---- ---- ---- .041A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 PUT 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 -.002 .005 2000 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .006 -.004 .010 2050 ---- ---- ---- ---- .009 -.004 .013 2075 ---- ---- ---- ---- .012 -.006 .018 2100 ---- ---- .022A .022A .017 -.007 .024 2125 ---- ---- .027A .027A .023 -.010 .033 2150 ---- .047B .035A .047B .032 -.013 .045 2175 ---- .066B .046A .066B .045 -.017 .062 2200 ---- .093B .062A .093B .063 -.022 .085 2215 ---- .112B .074A .112B .076 -.027 .103 2220 ---- .120B .079A .120B .081 -.028 .109 2225 ---- .127B .084A .084A .086 -.030 .116 2230 ---- .136B .089A .089A .092 -.032 .124 2235 ---- .144B .094A .094A .098 -.034 .132 2240 ---- .153B .100A .100A .104 -.036 .140 2245 ---- .163B .106A .106A .111 -.038 .149 2250 ---- .173B .113A .113A .118 -.040 .158 2255 ---- .184B .119A .119A .126 -.042 .168 2260 ---- .195B .126A .126A .134 -.044 .178 2265 ---- .207B .134A .134A .142 -.047 .189 2270 ---- .219B .142A .142A .151 -.049 .200 2275 ---- .232B .150A .150A .161 -.051 .212 4 4 2280 ---- .244B .159A .159A .170 -.054 .224 2285 ---- .259B .168A .168A .181 -.056 .237 2290 ---- .274B .178A .178A .191 -.060 .251 2295 ---- .289B .189A .189A .203 -.061 .264 2300 ---- .305B .199A .199A .214 -.065 .279 2305 ---- .321B .211A .211A .227 -.067 .294 2310 ---- .339B .222A .222A .240 -.070 .310 2315 ---- .356B .235A .235A .253 -.073 .326 2320 ---- .374B .248A .248A .267 -.076 .343 2325 ---- .393B .261A .261A .282 -.079 .361 2330 ---- .413B .275A .275A .298 -.082 .380 2335 ---- .433B .290A .290A .314 -.085 .399 2340 ---- .453B .305A .305A .331 -.088 .419 2345 ---- .476B .321A .321A .348 -.092 .440 2350 .386 .497B .338A .338A .366 -.095 1 .461 2355 ---- .521B .355A .355A .385 -.098 .483 2360 ---- .544B .373A .373A .405 -.100 .505 2365 ---- .569B .392A .392A .425 -.103 .528 2370 ---- .594B .411A .411A .445 -.107 .552 2375 ---- .619B .431A .431A .466 -.110 .576 2380 ---- .646B .452A .452A .488 -.112 .600 2385 ---- .673B .473A .473A .511 -.114 .625 2390 ---- .700B .495A .495A .534 -.117 .651 2395 ---- .728B .518A .518A .558 -.119 .677 2400 ---- .757B .541A .541A .582 -.122 .704 2405 ---- .786B .565A .565A .608 -.124 .732 2410 ---- .817B .590A .590A .633 -.127 .760 2415 ---- .847B .615A .615A .660 -.129 .789 2420 ---- .878B .641A .641A .687 -.131 .818 2425 ---- .910B .668A .668A .716 -.132 .848 2430 ---- .943B .695A .695A .744 -.134 .878 2435 ---- .976B .723A .723A .774 -.136 .910 2440 ---- 1.010B .751A .751A .804 -.137 .941 2445 ---- 1.042B .780A .780A .835 -.139 .974 2450 ---- 1.078B .810A .810A .867 -.139 1.006 2455 ---- ---- ---- .840A .899 ---- ---- 2460 ---- ---- ---- .871A .931 ---- ---- 2465 ---- ---- ---- .903A .965 ---- ---- 2470 ---- ---- ---- .935A .998 ---- ---- 2475 ---- 1.260B .967A .967A 1.033 -.146 1.179 2480 ---- ---- ---- 1.000A 1.067 ---- ---- 2485 ---- ---- ---- 1.036A 1.103 ---- ---- 2490 ---- ---- ---- 1.208A 1.139 ---- ---- 2495 ---- ---- ---- 1.244A 1.175 ---- ---- 2500 ---- 1.452B 1.138A 1.138A 1.212 -.151 1.363 2525 ---- 1.652B 1.320A 1.320A 1.402 -.156 1.558 2550 ---- 1.862B 1.513A 1.513A 1.602 -.160 1.762 2575 ---- 2.079B 1.715A 1.715A 1.810 -.163 1.973 2600 ---- 2.301B 1.925A 1.925A 2.026 -.163 2.189 2625 ---- 2.528B 2.141A 2.141A 2.247 -.165 2.412 2650 ---- 2.759B 2.363A 2.363A 2.473 -.166 2.639 2675 ---- 2.993B 2.589A 2.589A 2.704 -.166 2.870 2700 ---- 3.230B 2.819A 2.819A 2.937 -.167 3.104 2725 ---- 3.470B 3.053A 3.053A 3.174 -.167 3.341 2750 ---- 3.711B 3.289A 3.289A 3.413 -.167 3.580 2775 ---- 3.953B 3.527A 3.527A 3.654 -.167 3.821 2800 ---- 4.197B 3.767A 3.767A 3.896 -.167 4.063 2825 ---- 4.415B 4.009A 4.009A 4.139 -.167 4.306 2850 ---- ---- 4.252A 4.252A 4.383 -.168 4.551 2875 ---- ---- ---- 4.496A 4.628 ---- ---- 2900 ---- ---- ---- ---- 4.874 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 4 SO MAY23 Silver Option CALL 1000 ---- 14.205B ---- 14.170B 14.156 +.167 13.989 10000 .002 .002 .002 .002 .002 UNCH 1 .002 237 1025 ---- 13.956B ---- 13.926B 13.906 +.167 13.739 1050 ---- 13.707B ---- 13.677B 13.656 +.167 13.489 1075 ---- 13.458B ---- 13.428B 13.406 +.167 13.239 1100 ---- 13.209B ---- 13.179B 13.156 +.167 12.989 1125 ---- 12.960B ---- 12.929B 12.906 +.167 12.739 1150 ---- 12.711B ---- 12.680B 12.656 +.167 12.489 1175 ---- 12.462B ---- 12.431B 12.406 +.167 12.239 1200 ---- 12.214B ---- 12.182B 12.156 +.167 11.989 1225 ---- 11.965B ---- 11.948B 11.906 +.167 11.739 1250 ---- 11.716B ---- 11.699B 11.656 +.167 11.489 1275 ---- 11.427B ---- 11.306B 11.406 +.167 11.239 4 1300 ---- 11.179B ---- 11.057B 11.156 +.167 10.989 1 1325 ---- 10.930B ---- 10.780B 10.906 +.167 10.739 1 1350 ---- 10.682B ---- 10.610B 10.656 +.167 10.489 1 1375 ---- 10.433B ---- 10.362B 10.406 +.167 10.239 2 1400 ---- 10.222B ---- 10.192B 10.156 +.167 9.989 1425 ---- 9.973B ---- 9.952B 9.906 +.167 9.739 1450 ---- 9.724B ---- 9.703B 9.656 +.167 9.489 1475 ---- 9.475B ---- 9.454B 9.406 +.167 9.239 1500 ---- 9.192B ---- 9.116B 9.156 +.167 8.989 2 1525 ---- 8.943B ---- 8.831B 8.906 +.167 8.739 10 1550 ---- 8.695B ---- 8.550B 8.656 +.167 8.489 4 1575 ---- 8.446B ---- 8.302B 8.406 +.167 8.239 4 1600 ---- 8.198B ---- 8.054B 8.156 +.167 7.989 8 1625 ---- 7.989B ---- 7.971B 7.906 +.167 7.739 1650 ---- 7.740B ---- 7.722B 7.656 +.167 7.489 1675 ---- 7.453B ---- 7.417B 7.406 +.167 7.239 2 1700 ---- 7.204B ---- 7.124B 7.156 +.167 6.989 4 1725 ---- 6.993B ---- 6.979B 6.906 +.167 6.739 1750 ---- 6.708B ---- 6.608B 6.656 +.167 6.489 1 1775 ---- 6.459B ---- 6.360B 6.406 +.167 6.239 2 1800 ---- 6.211B ---- 6.111B 6.156 +.167 5.989 10 1815 ---- 6.095B ---- 6.082B 6.006 +.167 5.839 1820 ---- 6.047B ---- 6.034B 5.956 +.167 5.789 1825 ---- 5.963B ---- 5.863B 5.906 +.167 5.739 19 1830 ---- 5.947B ---- 5.947B 5.856 +.167 5.689 1835 ---- 5.898B ---- 5.898B 5.806 +.167 5.639 1840 ---- 5.848B ---- 5.835B 5.756 +.167 5.589 1845 ---- 5.798B ---- 5.785B 5.706 +.167 5.539 1850 ---- 5.715B ---- 5.675B 5.656 +.167 5.489 3 1855 ---- 5.699B ---- 5.699B 5.606 +.167 5.439 1860 ---- 5.649B ---- 5.649B 5.556 +.167 5.389 1865 ---- 5.599B ---- 5.599B 5.506 +.167 5.339 1870 ---- 5.549B ---- 5.536B 5.456 +.167 5.289 1875 ---- 5.466B ---- 5.424B 5.406 +.167 5.239 5 1880 ---- 5.448B ---- 5.448B 5.356 +.167 5.189 1885 ---- 5.400B ---- 5.400B 5.306 +.167 5.139 1890 ---- 5.348B ---- 5.348B 5.256 +.167 5.089 1895 ---- 5.267B ---- 5.225B 5.206 +.167 5.039 1 1900 ---- 5.218B ---- 5.177B 5.156 +.167 4.989 3 1905 ---- 5.198B ---- 5.198B 5.106 +.167 4.939 1910 ---- 5.149B ---- 5.149B 5.056 +.166 4.890 1915 ---- 5.099B ---- 5.099B 5.006 +.166 4.840 1920 ---- 5.049B ---- 5.049B 4.956 +.166 4.790 1925 ---- 4.972B ---- 4.928B 4.906 +.166 4.740 2 1930 ---- 4.949B ---- 4.949B 4.856 +.166 4.690 1935 ---- 4.870B ---- 4.829B 4.807 +.167 4.640 4 1940 ---- 4.822B ---- 4.779B 4.757 +.167 4.590 3 1945 ---- 4.773B ---- 4.709B 4.707 +.166 4.541 4 1950 ---- 4.723B ---- 4.681B 4.657 +.166 4.491 3 1955 ---- 4.700B ---- 4.700B 4.607 +.166 4.441 1960 ---- 4.624B ---- 4.549B 4.557 +.166 4.391 3 1965 ---- 4.574B ---- 4.532B 4.507 +.165 4.342 1970 ---- 4.525B ---- 4.482B 4.458 +.166 4.292 1975 ---- 4.475B ---- 4.433B 4.408 +.166 4.242 3 1980 ---- 4.425B ---- 4.383B 4.358 +.166 4.192 1985 ---- 4.376B ---- 4.334B 4.308 +.165 4.143 3 1990 ---- 4.326B ---- 4.284B 4.258 +.165 4.093 5 1995 ---- 4.277B ---- 4.235B 4.209 +.166 4.043 8 2000 ---- 4.227B ---- 4.185B 4.159 +.165 3.994 2 199 2005 ---- 4.178B ---- 4.136B 4.109 +.165 3.944 8 2010 ---- 4.129B ---- 4.087B 4.060 +.165 3.895 9 2015 ---- 4.079B ---- 4.037B 4.010 +.165 3.845 3 2020 ---- 4.030B ---- 3.988B 3.960 +.164 3.796 45 2025 ---- 3.981B ---- 3.939B 3.911 +.165 3.746 56 2030 ---- 3.932B ---- 3.890B 3.861 +.164 3.697 16 2035 ---- 3.883B ---- 3.840B 3.811 +.163 3.648 4 2040 ---- 3.833B ---- 3.791B 3.762 +.164 3.598 8 2045 ---- 3.784B ---- 3.742B 3.712 +.163 3.549 2050 ---- 3.735B ---- 3.693B 3.663 +.163 3.500 93 2055 ---- 3.686B ---- 3.644B 3.614 +.164 3.450 13 2060 ---- 3.637B ---- 3.595B 3.564 +.163 3.401 3 2065 ---- 3.588B ---- 3.522B 3.515 +.163 3.352 9 2070 ---- 3.540B ---- 3.498B 3.465 +.162 3.303 5 2075 ---- 3.491B ---- 3.449B 3.416 +.162 3.254 5 2080 ---- 3.442B ---- 3.376B 3.367 +.162 3.205 10 2085 ---- 3.393B ---- 3.352B 3.318 +.161 3.157 5 2090 ---- 3.345B ---- 3.303B 3.269 +.161 3.108 24 2095 ---- 3.296B ---- 3.255B 3.220 +.161 3.059 41 2100 ---- 3.248B ---- 3.206B 3.171 +.160 3.011 209 2105 ---- 3.199B ---- 3.134B 3.122 +.160 2.962 2 2110 ---- 3.151B ---- 3.086B 3.073 +.159 2.914 9 2115 ---- 3.103B ---- 3.065B 3.024 +.158 2.866 4 2120 ---- 3.055B ---- 3.017B 2.976 +.158 2.818 17 2125 ---- 3.007B 2.632A 2.632A 2.927 +.157 2.770 45 2130 ---- 2.959B ---- 2.921B 2.879 +.157 2.722 2 2135 ---- 2.911B ---- 2.873B 2.831 +.157 1 2.674 5 2140 ---- 2.863B ---- 2.825B 2.783 +.156 2.627 8 2145 ---- 2.815B ---- 2.778B 2.735 +.155 2.580 17 2150 2.692 2.795B 2.397A 2.693A 2.687 +.154 5 2.533 5 154 2155 ---- 2.720B ---- 2.683B 2.639 +.153 2.486 8 2160 ---- 2.673B ---- 2.636B 2.592 +.153 2.439 14 2165 ---- 2.625B ---- 2.589B 2.545 +.152 2.393 13 2170 ---- 2.578B ---- 2.542B 2.497 +.150 2.347 6 2175 ---- 2.592B 2.168A 2.592B 2.451 +.150 2.301 101 2180 ---- 2.485B ---- 2.400B 2.404 +.149 2.255 5 2185 ---- 2.438B ---- 2.402B 2.357 +.147 2.210 23 2190 ---- 2.392B ---- 2.356B 2.311 +.146 2.165 161 2195 ---- 2.346B ---- 2.310B 2.265 +.145 1 2.120 6 2200 2.209 2.358B 1.946A 2.276B 2.219 +.143 5 2.076 2 1233 2205 ---- 2.254B 1.963A 1.963A 2.174 +.142 2.032 46 2210 ---- 2.209B 1.921A 1.921A 2.129 +.141 1.988 2 48 2215 ---- 2.163B 1.878A 1.878A 2.084 +.139 1.945 43 2220 ---- 2.119B 1.837A 1.837A 2.039 +.137 1.902 35 2225 ---- 2.132B 1.736A 2.132B 1.995 +.135 1 1.860 7 114 2230 ---- 2.027B 1.755A 1.755A 1.951 +.134 1.817 82 2235 ---- 1.983B 1.714A 1.714A 1.908 +.132 1.776 18 2240 ---- 1.939B 1.675A 1.675A 1.865 +.130 1.735 18 2245 ---- 1.896B 1.636A 1.636A 1.822 +.128 1.694 44 2250 ---- 1.912B 1.536A 1.912B 1.779 +.125 28 1.654 5 498 2255 ---- 1.823B 1.560A 1.560A 1.737 +.123 1.614 90 2260 ---- 1.780B 1.522A 1.522A 1.696 +.121 1.575 22 2265 ---- 1.738B 1.485A 1.485A 1.655 +.119 1 1.536 1 21 2270 ---- 1.697B 1.449A 1.449A 1.614 +.116 1.498 87 2275 ---- 1.702B 1.349A 1.702B 1.574 +.114 1.460 2 239 2280 ---- 1.615B 1.379A 1.379A 1.534 +.111 1.423 15 2285 ---- 1.575B 1.345A 1.345A 1.495 +.109 1.386 51 2290 ---- 1.535B 1.311A 1.311A 1.456 +.106 1 1.350 16 2295 ---- 1.495B 1.279A 1.279A 1.418 +.103 1.315 1 20 2300 1.179 1.501B 1.176A 1.428B 1.381 +.101 20 1.280 155 599 2305 ---- 1.415B 1.215A 1.215A 1.344 +.099 1.245 26 2310 ---- 1.377B 1.185A 1.185A 1.307 +.095 1.212 41 2315 ---- 1.340B 1.079A 1.079A 1.271 +.093 1.178 13 2320 ---- 1.302B 1.048A 1.048A 1.236 +.090 1.146 1 41 2325 ---- 1.315B 1.019A 1.315B 1.201 +.087 41 1.114 174 162 2330 ---- 1.237B .989A 1.230B 1.167 +.085 85 1.082 99 2335 ---- 1.221B .960A 1.220B 1.134 +.082 1.052 59 2340 ---- 1.180B .931A 1.179B 1.101 +.080 1.021 3 124 2345 ---- 1.154B .904A 1.153B 1.069 +.077 .992 128 2350 .950 1.143B .875A 1.067A 1.037 +.074 129 .963 27 472 2355 ---- 1.090B .849A 1.085B 1.006 +.071 .935 34 2360 .948 1.079B .825A .937A .976 +.069 9 .907 9 53 2365 ---- 1.046B .798A 1.045B .946 +.066 .880 7 15 2370 ---- 1.015B .775A 1.015B .917 +.063 35 .854 63 68 2375 ---- .988B .751A .988B .889 +.061 118 .828 73 264 2380 ---- .957B .726A .957B .862 +.059 .803 8 34 2385 ---- .929B .703A .929B .835 +.056 .779 6 21 2390 ---- .901B .682A .901B .808 +.053 .755 5 8 2395 ---- .875B .660A .875B .783 +.051 .732 1 53 2400 .740 .848B .639A .784A .758 +.049 133 .709 211 1363 2405 .665 .821B .619A .821B .733 +.046 104 .687 3 161 2410 ---- .796B .598A .796B .710 +.044 1 .666 2 8 2415 ---- .771B .578A .771B .686 +.041 .645 28 2420 .690 .747B .561A .688A .664 +.039 3 .625 25 2425 .635 .724B .542A .618A .642 +.037 14 .605 26 163 2430 .658 .701B .524A .579A .621 +.035 3 .586 2 29 2435 .514 .679B .507A .679B .601 +.033 30 .568 204 2440 .627 .657B .491A .657B .581 +.031 1 .550 3 18 2445 ---- .637B .475A .637B .562 +.029 .533 12 33 2450 .510 .617B .459A .565A .543 +.027 138 .516 339 571 2455 ---- .597B .445A .597B .525 +.025 .500 16 2460 ---- .578B .429A .578B .508 +.024 .484 2 34 2465 ---- .560B .415A .560B .491 +.022 .469 15 2470 .505 .542B .403A .457A .474 +.020 1 .454 1 23 2475 ---- .525B .390A .525B .459 +.020 10 .439 71 236 2480 .433 .508B .376A .426A .443 +.018 11 .425 3 73 2485 .411 .492B .365A .445B .429 +.017 1 .412 17 2490 .394 .476B .352A .430B .414 +.015 1 .399 1 6 2495 .380 .461B .341A .415B .401 +.015 1 .386 16 2500 .326 .450 .326 .401B .387 +.013 309 .374 1685 2315 2505 ---- .431B .319A .431B .374 +.012 .362 4 18 2510 .408 .417B .309A .348A .362 +.012 60 .350 149 101 2515 .326 .404B .298A .404B .350 +.011 24 .339 28 169 2520 .379 .390B .289A .390B .338 +.009 1 .329 12 12 2525 .303 .390 .280A .338B .327 +.009 294 .318 415 314 2530 .347 .366B .271A .366B .316 +.008 5 .308 5 12 2535 .306 .354B .262A .294A .306 +.008 1 .298 2 24 2540 ---- .342B .254A .342B .296 +.007 .289 13 24 2545 ---- .333B .246A .333B .286 +.007 .279 8 8 2550 .299 .323B .238A .266A .277 +.006 88 .271 54 88 2555 ---- .313B .231A .313B .268 +.006 .262 2 31 2560 ---- .303B .223A .303B .259 +.005 1 .254 6 14 2565 ---- .293B .216A .293B .250 +.004 .246 3 13 2570 ---- .284B .210A .284B .242 +.004 .238 8 2575 .255 .275B .203A .227A .234 +.003 8 .231 28 43 2580 ---- .266B .197A .266B .227 +.004 .223 17 56 2585 ---- .257B .191A .257B .220 +.004 .216 4 55 2590 ---- .249B .185A .249B .213 +.003 .210 8 56 2595 ---- .241B .179A .241B .206 +.003 22 .203 5 48 2600 .200 .235B .168 .205B .199 +.002 128 .197 78 555 2605 ---- .226B .169A .226B .193 +.002 .191 4 56 2610 .201 .219B .164A .219B .187 +.002 2 .185 2 44 2615 ---- .213B .159A .213B .181 +.001 .180 1 20 2620 ---- .206B .154A .206B .176 +.002 .174 6 16 2625 ---- .200B .149A .200B .170 +.001 71 .169 16 70 2650 .153 .172 .129A .151 .146 UNCH 16 .146 40 408 2675 .125 .148B .111A .127B .126 UNCH 6 .126 25 113 2700 .110 .130 .095 .108A .109 -.001 304 .110 2049 2357 2725 .110 .118 .086A .095A .096 UNCH 7 .096 44 52 2750 ---- .098B .075A .075A .084 -.001 9 .085 1 263 2775 ---- .086B .067A .067A .075 UNCH .075 17 2800 .070 .076B .060A .067A .066 -.001 6 .067 10 450 2825 ---- .068B .056A .056A .060 UNCH 5 .060 70 2850 .059 .061B .051A .055A .054 UNCH 2 .054 1002 1001 2875 ---- .055B .047A .047A .049 UNCH .049 6 9 2900 .052 .052 .042A .047A .044 -.001 4 .045 43 2925 ---- .045B .040A .040A .041 UNCH .041 20 2950 ---- .041B .037A .037A .038 UNCH .038 5 27 2975 ---- .037B ---- .037B .035 UNCH 1 .035 14 3000 .034 .034 .034 .034 .032 UNCH 8 .032 6 819 3025 ---- .032B ---- .032B .030 UNCH .030 33 3050 ---- .029B ---- .029B .028 UNCH .028 1 8 3075 ---- .027B ---- .027B .026 UNCH .026 101 3100 ---- .025B ---- .025B .025 +.001 1 .024 2 255 3125 ---- ---- ---- ---- .023 UNCH .023 3150 ---- ---- ---- ---- .022 UNCH 1 .022 3 13 3175 ---- ---- ---- ---- .021 +.001 .020 6 24 3200 ---- ---- ---- ---- .020 +.001 .019 1 74 3225 ---- ---- ---- ---- .019 +.001 .018 1 10 3250 ---- ---- ---- ---- .018 +.001 .017 8 3275 ---- ---- ---- ---- .017 +.001 .016 3 3300 ---- ---- ---- ---- .016 +.001 .015 516 3325 ---- ---- ---- ---- .015 UNCH .015 17 3350 ---- ---- ---- ---- .015 +.001 .014 5 3375 ---- ---- ---- ---- .014 +.001 .013 3 3400 ---- ---- ---- ---- .014 +.001 .013 1 109 3425 ---- ---- ---- ---- .013 +.001 .012 4 3450 ---- ---- ---- ---- .013 +.001 .012 4 3500 ---- ---- ---- ---- .012 +.001 .011 1 507 4000 ---- .007B ---- .007B .007 +.001 .006 1 503 5000 ---- ---- ---- ---- .005 +.001 .004 5 102 6000 ---- ---- ---- ---- .004 +.001 .003 118 7000 ---- ---- ---- ---- .004 +.002 .002 30 800 ---- 16.197B ---- 16.131B 16.156 +.167 15.989 8000 ---- ---- ---- ---- .004 +.002 .002 86 825 ---- 15.948B ---- 15.870B 15.906 +.167 15.739 850 ---- 15.699B ---- 15.664B 15.656 +.167 15.489 875 ---- 15.450B ---- 15.415B 15.406 +.167 15.239 900 ---- 15.201B ---- 15.166B 15.156 +.167 14.989 9000 ---- ---- ---- ---- .003 +.001 .002 44 925 ---- 14.952B ---- 14.917B 14.906 +.167 14.739 950 ---- 14.703B ---- 14.668B 14.656 +.167 14.489 975 ---- 14.454B ---- 14.419B 14.406 +.167 14.239 SO JUN23 Silver Option CALL 1025 ---- 13.992B ---- ---- 14.100 +.168 13.932 1050 ---- 13.746B ---- ---- 13.850 +.168 13.682 1075 ---- 13.499B ---- ---- 13.600 +.168 13.432 1100 ---- 13.252B ---- ---- 13.350 +.168 13.182 1125 ---- 13.006B ---- ---- 13.100 +.168 12.932 1150 ---- 12.759B ---- ---- 12.850 +.168 12.682 1175 ---- 12.513B ---- ---- 12.600 +.168 12.432 1200 ---- 12.266B ---- ---- 12.350 +.168 12.182 1225 ---- 12.020B ---- ---- 12.100 +.168 11.932 1250 ---- 11.773B ---- ---- 11.850 +.168 11.682 1275 ---- 11.527B ---- ---- 11.600 +.168 11.432 1300 ---- 11.280B ---- ---- 11.350 +.168 11.182 1325 ---- 11.034B ---- ---- 11.100 +.168 10.932 1350 ---- 10.787B ---- ---- 10.850 +.168 10.682 1375 ---- 10.541B ---- ---- 10.600 +.168 10.432 1400 ---- 10.294B ---- ---- 10.350 +.168 10.182 1425 ---- 10.048B ---- ---- 10.100 +.168 9.932 1450 ---- 9.801B ---- ---- 9.850 +.168 9.682 1475 ---- 9.555B ---- ---- 9.600 +.168 9.432 1500 ---- 9.308B ---- ---- 9.350 +.168 9.182 1525 ---- 9.062B ---- ---- 9.100 +.168 8.932 1550 ---- 8.815B ---- ---- 8.850 +.168 8.682 1575 ---- 8.569B ---- ---- 8.600 +.168 8.432 1600 ---- 8.322B ---- ---- 8.350 +.168 8.182 1625 ---- 8.075B ---- ---- 8.100 +.168 7.932 1650 ---- 7.829B ---- ---- 7.850 +.168 7.682 1675 ---- 7.583B ---- ---- 7.600 +.168 7.432 1700 ---- 7.336B ---- ---- 7.350 +.168 7.182 1725 ---- 7.090B ---- ---- 7.100 +.168 6.932 1750 ---- 6.843B ---- ---- 6.850 +.168 6.682 1775 ---- 6.597B ---- 6.485B 6.600 +.168 6.432 2 1800 ---- 6.350B ---- 6.190B 6.350 +.168 6.182 1 1825 ---- 6.104B ---- 5.944B 6.100 +.167 5.933 4 1835 ---- 6.006B ---- ---- 6.001 +.167 5.834 1840 ---- 5.957B ---- 5.797B 5.951 +.167 5.784 1845 ---- 5.908B ---- 5.749B 5.901 +.166 5.735 1850 ---- 5.859B ---- ---- 5.851 +.166 5.685 4 1855 ---- 5.810B ---- ---- 5.802 +.167 5.635 1860 ---- 5.761B ---- 5.645B 5.752 +.166 5.586 1865 ---- 5.712B ---- 5.596B 5.702 +.166 5.536 1870 ---- 5.663B ---- 5.507B 5.653 +.166 5.487 1875 ---- 5.617B ---- 5.459B 5.603 +.166 5.437 5 1880 ---- 5.568B ---- 5.410B 5.553 +.165 5.388 1885 ---- 5.519B ---- 5.362B 5.504 +.166 5.338 1890 ---- 5.470B ---- 5.352B 5.454 +.165 5.289 1895 ---- 5.422B ---- 5.304B 5.405 +.165 5.240 1900 ---- 5.373B ---- 5.255B 5.356 +.165 5.191 1 1905 ---- 5.325B ---- 5.207B 5.306 +.165 5.141 1910 ---- 5.276B ---- 5.158B 5.257 +.165 5.092 1915 ---- 5.228B ---- 5.110B 5.208 +.165 5.043 1920 ---- 5.179B ---- 5.059B 5.159 +.165 4.994 1925 ---- 5.131B ---- 4.975B 5.109 +.164 4.945 5 1930 ---- 5.082B ---- 4.972B 5.060 +.164 4.896 1935 ---- 5.034B ---- 4.913B 5.011 +.164 4.847 2 1940 ---- 4.986B ---- 4.865B 4.962 +.164 4.798 1945 ---- 4.937B ---- 4.827B 4.913 +.163 4.750 3 1950 ---- 4.889B ---- 4.779B 4.865 +.164 4.701 23 1955 ---- 4.841B ---- ---- 4.816 +.164 4.652 1960 ---- 4.793B ---- 4.682B 4.767 +.163 4.604 1965 ---- 4.745B ---- 4.634B 4.719 +.163 4.556 1970 ---- 4.697B ---- 4.586B 4.670 +.163 4.507 1975 ---- 4.650B ---- 4.539B 4.622 +.163 4.459 1980 ---- 4.602B ---- 4.491B 4.573 +.162 4.411 4 1985 ---- 4.554B ---- 4.443B 4.525 +.162 4.363 1990 ---- 4.506B ---- 4.395B 4.477 +.162 4.315 10 1995 ---- 4.459B ---- 4.348B 4.429 +.162 4.267 3 2000 ---- 4.411B 4.080A 4.080A 4.380 +.161 4.219 7 2005 ---- 4.364B ---- 4.290B 4.332 +.160 4.172 3 2010 ---- 4.316B ---- 4.242B 4.285 +.161 4.124 2 2015 ---- 4.269B ---- 4.195B 4.237 +.160 4.077 3 2020 ---- 4.222B ---- 4.148B 4.189 +.160 4.029 60 2025 ---- 4.216B 3.845A 4.216B 4.141 +.159 3.982 3 2030 ---- 4.128B ---- 4.054B 4.094 +.159 3.935 73 2035 ---- 4.081B ---- 3.959B 4.047 +.159 3.888 2040 ---- 4.034B ---- 3.922B 3.999 +.157 3.842 1 2045 ---- 3.988B ---- ---- 3.952 +.157 3.795 1 2050 ---- 4.044B 3.613A 4.044B 3.905 +.156 3.749 12 2055 ---- 3.895B ---- 3.782B 3.858 +.155 3.703 1 2060 ---- 3.848B ---- 3.704B 3.811 +.155 3.656 2065 ---- 3.802B ---- 3.726B 3.765 +.155 3.610 2070 ---- 3.756B ---- 3.659B 3.718 +.153 3.565 1 2075 ---- 3.809B 3.384A 3.809B 3.672 +.153 3.519 5 2080 ---- 3.665B ---- 3.567B 3.626 +.153 3.473 4 2085 ---- 3.619B ---- 3.542B 3.579 +.151 3.428 13 2090 ---- 3.573B ---- 3.497B 3.533 +.150 3.383 2095 ---- 3.528B ---- 3.415B 3.488 +.150 3.338 21 2100 ---- 3.578B 3.160A 3.577B 3.442 +.149 3.293 1 43 2105 ---- 3.437B ---- 3.326B 3.396 +.147 3.249 4 2110 ---- 3.392B ---- 3.281B 3.351 +.147 3.204 2115 ---- 3.348B ---- 3.236B 3.306 +.146 3.160 4 2120 ---- 3.303B ---- 3.192B 3.261 +.145 3.116 4 2125 ---- 3.351B 2.942A 3.351B 3.216 +.144 3.072 71 2130 ---- 3.214B ---- 3.118B 3.172 +.144 3.028 1 2135 ---- 3.170B 2.932A 2.932A 3.127 +.142 2.985 3 2140 ---- 3.126B 2.880A 2.880A 3.083 +.141 2.942 2145 ---- 3.083B 2.838A 2.838A 3.039 +.140 2.899 2 2150 ---- 3.129B 2.729A 3.129B 2.996 +.140 8 2.856 2 36 2155 ---- 2.996B 2.756A 2.756A 2.952 +.138 2.814 4 2160 ---- 2.953B 2.715A 2.715A 2.909 +.137 2.772 2 2165 ---- 2.910B 2.674A 2.674A 2.866 +.136 2.730 15 2170 ---- 2.865B 2.634A 2.634A 2.823 +.135 2.688 3 2175 ---- 2.912B 2.523A 2.911B 2.781 +.134 2.647 22 2180 ---- 2.829B 2.555A 2.555A 2.739 +.133 2.606 16 2185 ---- 2.787B 2.516A 2.516A 2.697 +.132 2.565 4 2190 ---- 2.745B 2.478A 2.478A 2.655 +.131 2.524 24 2195 ---- 2.703B 2.440A 2.440A 2.614 +.130 2.484 5 2200 ---- 2.702B 2.325A 2.702B 2.573 +.128 2.445 3 140 2205 ---- 2.620B 2.365A 2.365A 2.532 +.127 2.405 10 2210 ---- 2.579B 2.329A 2.329A 2.492 +.126 2.366 22 2215 ---- 2.538B 2.293A 2.293A 2.452 +.125 2.327 1 2220 ---- 2.498B 2.256A 2.256A 2.412 +.123 2.289 2 2225 ---- 2.498B 2.137A 2.497B 2.372 +.121 2.251 26 121 2230 ---- 2.418B 2.186A 2.186A 2.333 +.120 2.213 3 2235 ---- 2.378B 2.152A 2.152A 2.295 +.119 2.176 2 2240 ---- 2.339B 2.117A 2.117A 2.256 +.117 2.139 14 2245 ---- 2.300B 2.082A 2.082A 2.219 +.116 2.103 2 2250 ---- 2.302B 1.958A 2.302B 2.181 +.114 2.067 287 2255 ---- 2.223B 2.014A 2.014A 2.144 +.113 2.031 5 2260 ---- 2.186B 1.981A 1.981A 2.107 +.111 1.996 2265 ---- 2.148B 1.948A 1.948A 2.070 +.109 1.961 1 2270 ---- 2.111B 1.914A 1.914A 2.034 +.107 1.927 5 2275 ---- 2.115B 1.789A 2.115B 1.999 +.106 1.893 36 32 2280 ---- 2.039B 1.850A 1.850A 1.963 +.104 1.859 2 2285 ---- 2.003B 1.817A 1.817A 1.929 +.103 1.826 4 13 2290 ---- 1.967B 1.786A 1.786A 1.894 +.100 1.794 4 2295 ---- 1.932B 1.754A 1.754A 1.860 +.099 1.761 8 2300 ---- 1.938B 1.631A 1.938B 1.826 +.097 1.729 66 127 2305 ---- 1.863B 1.601A 1.601A 1.793 +.095 1.698 22 2310 ---- 1.829B 1.571A 1.571A 1.761 +.094 1.667 1 13 2315 ---- 1.796B 1.541A 1.783B 1.728 +.092 1.636 6 2320 ---- 1.763B 1.512A 1.750B 1.696 +.090 1.606 6 2325 ---- 1.771B 1.483A 1.771B 1.665 +.088 59 1.577 28 139 2330 ---- 1.698B 1.455A 1.698B 1.634 +.087 1.547 5 2335 ---- 1.666B 1.428A 1.664B 1.603 +.085 1.518 3 5 2340 ---- 1.656B 1.400A 1.656B 1.573 +.083 1.490 2 2345 ---- 1.645B 1.373A 1.645B 1.544 +.082 1.462 52 2350 1.483 1.618B 1.343A 1.478A 1.515 +.081 67 1.434 57 76 2355 1.585 1.588B 1.319A 1.449A 1.486 +.079 2 1.407 50 2360 ---- 1.559B 1.292A 1.559B 1.458 +.077 1.381 2 2365 ---- 1.528B 1.269A 1.528B 1.430 +.076 1.354 14 2370 ---- 1.502B 1.242A 1.502B 1.402 +.074 1.328 6 2375 ---- 1.474B 1.220A 1.474B 1.375 +.072 1.303 197 2380 ---- 1.446B 1.194A 1.446B 1.349 +.071 1.278 17 2385 ---- 1.417B 1.171A 1.417B 1.323 +.070 1.253 20 20 2390 ---- 1.392B 1.150A 1.392B 1.297 +.068 1.229 3 2395 ---- 1.365B 1.127A 1.365B 1.272 +.066 1.206 20 2400 ---- 1.338B 1.104A 1.338B 1.248 +.066 8 1.182 62 273 2405 ---- 1.313B 1.081A 1.313B 1.223 +.064 1.159 11 2410 ---- 1.286B 1.062A 1.286B 1.200 +.063 1.137 2415 ---- 1.264B 1.040A 1.264B 1.176 +.061 1.115 4 2420 ---- 1.238B 1.020A 1.238B 1.153 +.060 1.093 11 2425 ---- 1.216B 1.000A 1.216B 1.131 +.059 16 1.072 9 93 2430 1.086 1.191B .980A 1.190B 1.108 +.057 2 1.051 12 2435 ---- 1.168B .961A 1.168B 1.087 +.057 1.030 2440 ---- 1.144B .941A 1.144B 1.065 +.055 1.010 1 1 2445 ---- 1.122B .923A 1.122B 1.044 +.053 1 .991 1 1 2450 1.034 1.100B .904A 1.048B 1.024 +.053 2 .971 62 324 2455 ---- 1.079B .887A 1.079B 1.004 +.052 1 .952 1 1 2460 ---- 1.057B .868A 1.057B .984 +.050 .934 2465 ---- 1.038B .851A 1.038B .965 +.050 .915 7 10 2470 ---- 1.017B .835A 1.017B .946 +.049 .897 2475 ---- .998B .818A .998B .927 +.047 .880 1 46 2480 ---- .978B .802A .978B .909 +.046 .863 125 2485 ---- .960B .786A .960B .891 +.045 .846 2490 ---- .941B .770A .941B .873 +.044 2 .829 2495 ---- .923B .756A .923B .856 +.043 .813 1 2 2500 ---- .905B .741A .905B .839 +.042 43 .797 84 1310 2505 ---- .888B .726A .888B .823 +.041 .782 20 20 2510 ---- .871B .712A .871B .807 +.040 .767 4 2515 ---- .854B .698A .854B .791 +.039 .752 2520 ---- .837B .685A .837B .775 +.038 .737 2525 ---- .821B .671A .821B .760 +.037 10 .723 9 55 2530 ---- .806B .658A .806B .745 +.036 .709 2 2535 ---- .790B .646A .790B .731 +.036 .695 2540 ---- .775B .633A .775B .717 +.035 .682 133 2545 ---- .760B .621A .760B .703 +.034 1 .669 3 2550 ---- .745B .608A .745B .689 +.033 2 .656 1 207 2555 ---- .731B .597A .731B .676 +.032 .644 2560 ---- .717B .586A .717B .663 +.032 .631 2565 ---- .704B .575A .704B .650 +.031 .619 2570 ---- ---- ---- .563A .637 ---- ---- 2575 ---- .678B .553A .678B .625 +.029 .596 33 2580 ---- ---- ---- .542A .613 ---- ---- 2585 ---- ---- ---- .532A .601 ---- ---- 2590 ---- ---- ---- .522A .590 ---- ---- 2595 ---- ---- ---- .512A .578 ---- ---- 2600 .565 .616B .501A .616B .567 +.025 19 .542 208 656 2605 ---- ---- ---- .493A .557 ---- ---- 2610 ---- ---- ---- .484A .546 ---- ---- 2615 ---- ---- ---- .476A .536 ---- ---- 2620 ---- ---- ---- .467A .526 ---- ---- 2625 .503 .561B .459A .561B .516 +.023 21 .493 194 180 2650 .465 .511B .417A .480B .470 +.020 2 .450 14 196 2675 .423 .468B .381A .468B .428 +.018 2 .410 12 24 2700 .400 .426B .348A .382A .391 +.016 19 .375 46 369 2725 ---- .390B .320A .390B .358 +.015 4 .343 54 70 2750 .337 .359B .292A .319A .328 +.014 2 .314 258 356 2775 ---- .328B .268A .328B .301 +.013 .288 20 145 2800 .295 .302B .248A .302B .276 +.012 12 .264 521 1051 2825 ---- .277B .229A .229A .254 +.011 12 .243 12 32 2850 .249 .256B .211A .255B .234 +.010 5 .224 3 57 2875 .230 .236B .195A .235B .216 +.010 15 .206 10 42 2900 ---- .219B .180A .180A .199 +.009 49 .190 50 1013 2925 ---- .202B .167A .167A .184 +.008 .176 16 2950 ---- .187B .155A .155A .171 +.008 .163 7 57 2975 ---- .173B .144A .144A .158 +.007 1 .151 23 3000 .152 .162B .134A .161B .147 +.007 12 .140 76 190 3025 ---- .150B .126A .126A .137 +.007 .130 34 3050 .128 .140B .118A .140B .127 +.005 2 .122 6 3075 ---- .131B .110A .110A .119 +.006 .113 11 3100 ---- .123B .103A .103A .111 +.005 27 .106 24 16 3125 ---- .115B .098A .098A .104 +.005 .099 2 3150 ---- .108B .092A .092A .098 +.005 .093 18 3175 ---- .101B ---- .101B .092 +.005 .087 9 3200 ---- .096B ---- .096B .086 +.004 10 .082 525 571 3225 ---- .090B ---- .090B .081 +.004 .077 3250 ---- .085B ---- .085B .077 +.004 .073 3 3275 ---- .080B ---- .080B .072 +.003 .069 3 3300 ---- .076B ---- .076B .069 +.004 .065 5 10 3325 ---- .072B ---- .072B .065 +.003 .062 1 3350 .069 .069 .069 .066A .062 +.004 5 .058 47 3375 ---- .065B ---- .065B .059 +.004 .055 3 3400 ---- .062B ---- .062B .056 +.003 .053 13 3425 ---- .059B ---- .059B .053 +.003 .050 4 3450 ---- .057B ---- .057B .051 +.003 .048 3 3475 .055 .055 .055 .054A .049 +.003 50 .046 37 3600 ---- .044B ---- .044B .040 +.003 .037 54 187 3800 ---- .033B ---- .033B .030 +.002 .028 50 4000 .028 .028 .028 .028 .025 +.002 1 .023 10 26 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.350 +.168 14.182 10000 ---- ---- ---- ---- .005 UNCH .005 1 347 1025 ---- ---- ---- ---- 14.100 +.168 13.932 1050 ---- ---- ---- ---- 13.850 +.168 13.682 1075 ---- ---- ---- ---- 13.600 +.168 13.432 1100 ---- ---- ---- ---- 13.350 +.168 13.182 1125 ---- ---- ---- ---- 13.100 +.168 12.932 1150 ---- ---- ---- ---- 12.850 +.168 12.682 1175 ---- ---- ---- ---- 12.600 +.168 12.432 1200 ---- ---- ---- ---- 12.350 +.168 12.182 1225 ---- ---- ---- ---- 12.100 +.168 11.932 1250 ---- ---- ---- ---- 11.850 +.168 11.682 1275 ---- ---- ---- ---- 11.600 +.168 11.432 1300 ---- ---- ---- ---- 11.350 +.168 11.182 1325 ---- 10.937B ---- ---- 11.100 +.168 10.932 1350 ---- 10.692B ---- ---- 10.850 +.168 10.682 1375 ---- 10.448B ---- ---- 10.600 +.168 10.432 1400 ---- 10.203B ---- ---- 10.350 +.168 10.182 1425 ---- 9.959B ---- ---- 10.100 +.168 9.932 1450 ---- 9.714B ---- ---- 9.850 +.168 9.682 1475 ---- 9.470B ---- ---- 9.600 +.168 9.432 1500 ---- 9.225B ---- ---- 9.350 +.168 9.182 1525 ---- 8.981B ---- ---- 9.100 +.168 8.932 1550 ---- 8.737B ---- ---- 8.850 +.168 8.682 1 1575 ---- 8.492B ---- ---- 8.600 +.168 8.432 1600 ---- 8.248B ---- ---- 8.350 +.168 8.182 156 1625 ---- 8.003B ---- ---- 8.100 +.168 7.932 1650 ---- 7.759B ---- ---- 7.850 +.168 7.682 1 1675 ---- 7.514B ---- ---- 7.600 +.168 7.432 1 1700 ---- 7.271B ---- ---- 7.350 +.167 7.183 1725 ---- 7.027B ---- ---- 7.101 +.167 6.934 1750 ---- 6.783B ---- ---- 6.853 +.166 6.687 2 1775 ---- 6.542B ---- ---- 6.606 +.166 6.440 1800 ---- 6.303B ---- ---- 6.360 +.165 6.195 1825 ---- 6.063B ---- ---- 6.115 +.164 5.951 1 1850 ---- 5.825B ---- ---- 5.872 +.164 5.708 25 1875 ---- 5.587B ---- ---- 5.630 +.163 5.467 4 1900 ---- 5.352B 5.088A 5.088A 5.389 +.161 5.228 1 1925 ---- 5.247B 4.853A 5.247B 5.151 +.159 4.992 1 1950 ---- 5.052B 4.619A 5.052B 4.914 +.157 4.757 1 1975 ---- 4.817B 4.389A 4.816B 4.680 +.154 4.526 11 2000 ---- 4.585B 4.162A 4.585B 4.449 +.152 4.297 13 2025 ---- 4.356B 3.938A 4.356B 4.221 +.149 4.072 1 2050 ---- 4.130B 3.719A 4.130B 3.996 +.146 3.850 2 2075 ---- 3.909B 3.504A 3.907B 3.776 +.143 3.633 8 2100 ---- 3.691B 3.295A 3.690B 3.560 +.139 3.421 105 2125 ---- 3.479B 3.093A 3.478B 3.350 +.135 3.215 79 2150 ---- 3.271B 2.897A 3.271B 3.146 +.131 3.015 1 15 2160 ---- 3.136B 2.919A 2.919A 3.066 +.129 2.937 2165 ---- 3.096B 2.883A 2.883A 3.026 +.128 2.898 2170 ---- 3.056B 2.847A 2.847A 2.987 +.127 2.860 2175 ---- 3.070B 2.708A 3.070B 2.948 +.126 1 2.822 38 2180 ---- 2.977B 2.776A 2.776A 2.909 +.125 2.784 2185 ---- 2.938B 2.740A 2.740A 2.871 +.124 2.747 2190 ---- 2.900B 2.704A 2.704A 2.833 +.123 2.710 2195 ---- 2.861B 2.669A 2.669A 2.795 +.122 2.673 2200 ---- 2.877B 2.527A 2.876B 2.758 +.121 1 2.637 296 2205 ---- 2.785B 2.600A 2.600A 2.721 +.120 2.601 2210 ---- 2.747B ---- 2.695B 2.684 +.119 2.565 2215 ---- 2.709B ---- 2.652B 2.647 +.117 2.530 2220 ---- 2.672B ---- 2.616B 2.611 +.116 2.495 2225 ---- 2.689B 2.355A 2.689B 2.575 +.115 2.460 9 2230 ---- 2.599B ---- 2.544B 2.539 +.113 2.426 2235 ---- 2.563B ---- 2.509B 2.504 +.112 2.392 2240 ---- 2.528B ---- 2.474B 2.469 +.111 2.358 2245 ---- 2.492B ---- 2.439B 2.435 +.110 2.325 2250 ---- 2.511B 2.191A 2.511B 2.400 +.108 2.292 27 2255 ---- 2.422B ---- 2.370B 2.366 +.107 2.259 2260 ---- 2.388B ---- 2.337B 2.333 +.106 2.227 2265 ---- 2.354B ---- 2.303B 2.299 +.104 2.195 2270 ---- 2.320B ---- 2.275B 2.266 +.102 2.164 2275 ---- 2.341B 2.036A 2.340B 2.234 +.102 2.132 82 2280 ---- 2.253B 2.010A 2.010A 2.202 +.100 2.102 2285 ---- 2.220B 1.980A 1.980A 2.170 +.099 2.071 2290 ---- 2.187B 1.951A 1.951A 2.138 +.097 1 2.041 2295 ---- 2.155B 1.922A 2.155B 2.107 +.096 2.011 2300 2.100 2.179B 1.890A 2.117B 2.076 +.094 19 1.982 104 340 2305 ---- 2.090B 1.865A 2.088B 2.046 +.093 1.953 2310 ---- 2.060B 1.837A 2.058B 2.016 +.092 1.924 2315 ---- 2.063B 1.810A 2.055B 1.986 +.091 1.895 2320 ---- 2.058B 1.783A 2.058B 1.956 +.089 1.867 2325 ---- 2.028B 1.753A 2.028B 1.927 +.087 1.840 1 70 2330 ---- 1.995B 1.723A 1.995B 1.899 +.087 1 1.812 2335 ---- 1.965B 1.697A 1.965B 1.871 +.086 1.785 2340 ---- 1.940B 1.672A 1.940B 1.843 +.084 1.759 2345 ---- 1.911B 1.645A 1.911B 1.815 +.083 1.732 2350 ---- 1.882B 1.621A 1.882B 1.788 +.082 5 1.706 5 250 2355 ---- 1.854B 1.598A 1.854B 1.761 +.081 1.680 2360 ---- 1.827B 1.573A 1.827B 1.735 +.080 1.655 4 4 2365 ---- 1.800B 1.549A 1.800B 1.709 +.079 1.630 5 5 2370 ---- 1.774B 1.524A 1.773B 1.683 +.078 1.605 2375 ---- 1.747B 1.502A 1.747B 1.658 +.077 1.581 154 2380 ---- 1.719B 1.480A 1.718B 1.633 +.076 1.557 2385 ---- 1.695B 1.457A 1.695B 1.609 +.075 1.534 2390 ---- 1.670B 1.433A 1.670B 1.585 +.075 1.510 2395 ---- 1.645B 1.414A 1.645B 1.561 +.074 1.487 3 2400 1.456 1.621B 1.391A 1.572 1.537 +.072 52 1.465 80 621 2405 ---- 1.597B 1.369A 1.597B 1.514 +.072 1.442 2 2410 ---- 1.573B 1.350A 1.573B 1.491 +.071 1.420 2415 ---- 1.549B 1.328A 1.549B 1.469 +.070 1.399 2420 ---- 1.525B 1.309A 1.525B 1.447 +.069 1.378 2425 1.282 1.503B 1.282 1.503B 1.425 +.068 19 1.357 7 84 2430 ---- 1.481B 1.269A 1.481B 1.404 +.068 1.336 2435 ---- 1.458B 1.249A 1.458B 1.383 +.067 1.316 2440 ---- 1.436B 1.230A 1.436B 1.362 +.066 1.296 2445 ---- 1.415B 1.211A 1.415B 1.341 +.065 1.276 1 1 2450 ---- 1.394B 1.193A 1.394B 1.321 +.064 10 1.257 42 2455 ---- 1.373B 1.175A 1.373B 1.301 +.063 1.238 2460 ---- 1.352B 1.156A 1.352B 1.281 +.062 1.219 2465 ---- 1.332B 1.139A 1.332B 1.262 +.061 1.201 2470 ---- 1.312B 1.122A 1.312B 1.243 +.060 1.183 2475 ---- 1.292B 1.105A 1.292B 1.224 +.059 1.165 152 2480 ---- 1.273B 1.088A 1.273B 1.206 +.059 1.147 2485 ---- 1.255B 1.071A 1.255B 1.188 +.058 1.130 2490 ---- 1.236B 1.055A 1.236B 1.170 +.057 1.113 2495 ---- 1.218B 1.039A 1.218B 1.152 +.056 1.096 2500 1.065 1.200B 1.024A 1.115A 1.135 +.055 23 1.080 186 737 2505 ---- 1.182B 1.008A 1.182B 1.118 +.054 1.064 2510 ---- 1.163B .993A 1.163B 1.101 +.053 1.048 2515 ---- 1.147B .979A 1.147B 1.085 +.053 1.032 2520 ---- 1.130B .964A 1.130B 1.068 +.051 1.017 2525 ---- 1.114B .950A 1.114B 1.052 +.050 11 1.002 2 94 2530 ---- 1.097B .936A 1.097B 1.037 +.050 .987 2535 ---- 1.081B .922A 1.081B 1.021 +.049 .972 2540 ---- 1.065B .908A 1.065B 1.006 +.048 .958 2545 ---- 1.049B .895A 1.049B .991 +.047 .944 2550 ---- 1.035B .882A 1.035B .976 +.046 15 .930 7 324 2555 ---- 1.018B .869A 1.018B .962 +.046 .916 2560 ---- 1.004B .856A 1.004B .948 +.046 .902 2565 ---- .989B .844A .989B .934 +.045 .889 2570 ---- ---- ---- .831A .920 ---- ---- 2575 ---- .962B .818A .962B .907 +.044 .863 17 2580 ---- ---- ---- .808A .894 ---- ---- 2585 ---- ---- ---- .796A .881 ---- ---- 2590 ---- ---- ---- .784A .868 ---- ---- 2595 ---- ---- ---- .773A .855 ---- ---- 2600 .880 .893B .761A .893B .843 +.041 4 .802 8 357 2605 .810 .879B .810 .879B .831 ---- 10 ---- 2610 ---- ---- ---- .740A .819 ---- ---- 2615 ---- ---- ---- .730A .807 ---- ---- 2620 ---- ---- ---- .719A .796 ---- ---- 2625 ---- .831B .710A .831B .784 +.038 10 .746 9 2650 ---- .775B .658A .775B .730 +.036 10 .694 88 2675 ---- .723B .613A .723B .681 +.034 .647 3 214 2700 .659 .675B .571A .645B .636 +.033 154 .603 1 615 2725 .616 .631B .534A .584A .594 +.031 6 .563 41 2750 .530 .590B .500A .590B .555 +.029 9 .526 61 89 2775 .546 .552B .468A .512A .520 +.028 2 .492 33 2800 .455 .520 .437A .481A .487 +.027 5 .460 10 971 2825 .490 .490 .411A .450A .457 +.025 12 .432 5 2850 ---- .457B .386A .457B .429 +.024 .405 25 2875 ---- .429B .363A .429B .403 +.023 .380 30 2900 ---- .404B .342A .342A .379 +.021 .358 154 2925 ---- .380B .323A .323A .357 +.020 .337 78 2950 .344 .359B .304A .335A .337 +.020 2 .317 39 2975 .342 .342 .287A .315A .318 +.019 1 .299 2 3000 .305 .321B .272A .303 .300 +.017 402 .283 287 2701 3025 ---- .303B .258A .258A .284 +.017 .267 18 3050 ---- .287B .244A .244A .269 +.016 .253 23 3075 ---- .271B .231A .231A .254 +.014 .240 10 3100 ---- .257B .220A .220A .241 +.014 .227 29 3125 ---- .244B .209A .209A .229 +.013 .216 131 3150 .223 .231B .200A .231B .218 +.013 7 .205 97 3175 ---- .220B .190A .190A .207 +.012 .195 1 3200 ---- .209B .181A .181A .197 +.011 150 .186 233 3225 .200 .200 .174A .189A .188 +.011 1 .177 2 3250 ---- .190B .166A .166A .179 +.010 .169 37 3275 ---- .182B .159A .159A .171 +.009 .162 3300 ---- .174B .152A .152A .164 +.009 .155 3 244 3325 ---- .166B .147A .147A .157 +.009 .148 1 3350 ---- .159B .141A .141A .150 +.008 .142 1 4 3375 ---- .152B ---- .152B .144 +.008 .136 1 3400 ---- .146B ---- .146B .138 +.008 .130 93 3425 ---- .140B ---- .140B .132 +.007 .125 1 3450 ---- .134B ---- .134B .127 +.006 .121 13 3475 ---- .129B ---- .129B .122 +.006 .116 3500 .126 .126 .120 .120 .118 +.006 136 .112 326 2588 3525 ---- .120B ---- .120B .114 +.006 .108 8 3550 ---- .115B ---- .115B .110 +.006 .104 3575 ---- .111B ---- .111B .106 +.006 .100 4 3600 ---- .107B ---- .107B .103 +.006 .097 3 3625 ---- .103B ---- .103B .099 +.005 .094 3650 ---- .100B ---- .100B .096 +.005 .091 3 3675 ---- .097B ---- .097B .093 +.005 .088 3700 ---- .094B ---- .094B .090 +.005 .085 3725 ---- .091B ---- .091B .088 +.005 .083 3750 ---- .088B ---- .088B .085 +.004 .081 3775 ---- .085B ---- .085B .083 +.005 .078 4 3800 .076 .083B .076 .083B .080 +.004 1 .076 250 3825 ---- .081B ---- .081B .078 +.004 .074 3850 ---- .079B ---- .079B .076 +.004 .072 3875 ---- .076B ---- .076B .074 +.003 .071 3900 ---- .075B ---- .075B .072 +.003 .069 225 3925 ---- .073B ---- .073B .070 +.003 .067 3950 ---- .071B ---- .071B .068 +.002 .066 7 3975 ---- .069B ---- .069B .066 +.002 .064 5 4000 .066 .068B .066 .068B .064 +.001 34 .063 113 1298 4025 ---- .066B ---- .066B .063 +.001 .062 10 4050 ---- .065B ---- .065B .061 +.001 .060 24 4075 ---- .063B ---- .063B .060 +.001 .059 2 4500 ---- ---- ---- ---- .041 -.004 .045 20 5000 ---- ---- ---- ---- .030 -.004 .034 265 418 6000 ---- ---- ---- ---- .018 +.001 .017 75 7000 ---- ---- ---- ---- .012 +.003 .009 25 106 725 ---- ---- ---- ---- 17.100 +.168 16.932 750 ---- ---- ---- ---- 16.850 +.168 16.682 775 ---- ---- ---- ---- 16.600 +.168 16.432 800 ---- ---- ---- ---- 16.350 +.168 16.182 8000 ---- ---- ---- ---- .009 +.002 .007 13 825 ---- ---- ---- ---- 16.100 +.168 15.932 850 ---- ---- ---- ---- 15.850 +.168 15.682 875 ---- ---- ---- ---- 15.600 +.168 15.432 900 ---- ---- ---- ---- 15.350 +.168 15.182 9000 ---- ---- ---- ---- .006 UNCH .006 100 925 ---- ---- ---- ---- 15.100 +.168 14.932 950 ---- ---- ---- ---- 14.850 +.168 14.682 975 ---- ---- ---- ---- 14.600 +.168 14.432 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 14.049 +.170 13.879 1075 ---- ---- ---- ---- 13.799 +.170 13.629 1100 ---- ---- ---- ---- 13.549 +.170 13.379 1125 ---- ---- ---- ---- 13.299 +.170 13.129 1150 ---- ---- ---- ---- 13.049 +.170 12.879 1175 ---- ---- ---- ---- 12.799 +.170 12.629 1200 ---- ---- ---- ---- 12.549 +.170 12.379 1225 ---- ---- ---- ---- 12.299 +.170 12.129 1250 ---- ---- ---- ---- 12.049 +.170 11.879 1275 ---- ---- ---- ---- 11.799 +.170 11.629 1300 ---- ---- ---- ---- 11.549 +.170 11.379 1325 ---- ---- ---- ---- 11.299 +.170 11.129 1350 ---- ---- ---- ---- 11.049 +.170 10.879 1375 ---- ---- ---- ---- 10.799 +.170 10.629 1400 ---- ---- ---- ---- 10.549 +.170 10.379 1425 ---- ---- ---- ---- 10.299 +.170 10.129 1450 ---- ---- ---- ---- 10.049 +.170 9.879 1475 ---- ---- ---- ---- 9.799 +.170 9.629 1500 ---- ---- ---- ---- 9.549 +.170 9.379 1525 ---- ---- ---- ---- 9.299 +.170 9.129 1550 ---- ---- ---- ---- 9.049 +.170 8.879 1575 ---- ---- ---- ---- 8.799 +.170 8.629 1600 ---- ---- ---- ---- 8.549 +.170 8.379 1625 ---- ---- ---- ---- 8.299 +.170 8.129 1650 ---- ---- ---- ---- 8.049 +.170 7.879 1675 ---- ---- ---- ---- 7.800 +.169 7.631 1700 ---- ---- ---- ---- 7.552 +.168 7.384 1725 ---- ---- ---- ---- 7.305 +.167 7.138 1750 ---- ---- ---- ---- 7.060 +.167 6.893 1775 ---- ---- ---- ---- 6.816 +.166 6.650 1800 ---- ---- ---- ---- 6.573 +.164 6.409 1825 ---- ---- ---- ---- 6.332 +.163 6.169 1850 ---- ---- 5.794A 5.794A 6.092 +.162 5.930 1875 ---- 5.989B 5.559A 5.989B 5.855 +.161 5.694 1900 ---- 5.753B 5.326A 5.752B 5.619 +.159 5.460 1925 ---- 5.519B 5.096A 5.517B 5.386 +.157 5.229 1950 ---- 5.287B 4.869A 5.287B 5.156 +.156 5.000 1975 ---- 5.058B 4.645A 5.058B 4.928 +.154 4.774 2000 ---- 4.832B 4.424A 4.832B 4.703 +.151 4.552 1 2025 ---- 4.610B 4.207A 4.610B 4.482 +.148 4.334 3 2050 ---- 4.390B 3.994A 4.389B 4.265 +.145 4.120 2075 ---- 4.176B 3.788A 4.176B 4.052 +.142 3.910 2100 ---- 3.966B 3.586A 3.966B 3.844 +.138 3.706 2125 ---- 3.761B 3.391A 3.761B 3.642 +.135 3.507 2150 ---- 3.562B 3.202A 3.562B 3.444 +.129 3.315 2175 ---- 3.367B 3.020A 3.367B 3.254 +.125 3.129 2 2200 ---- 3.180B 2.845A 3.180B 3.070 +.121 2.949 7 2225 ---- 3.001B 2.678A 3.001B 2.893 +.115 2.778 2250 ---- 2.828B 2.518A 2.827B 2.724 +.111 2.613 2 2275 ---- 2.661B 2.366A 2.661B 2.562 +.105 2.457 2300 ---- 2.504B 2.222A 2.504B 2.408 +.100 2.308 50 2325 ---- 2.353B 2.085A 2.353B 2.262 +.094 2.168 1 1 2350 ---- 2.210B 1.956A 2.210B 2.123 +.088 2.035 4 2375 ---- 2.076B 1.833A 2.076B 1.993 +.084 1.909 2400 ---- 1.949B 1.719A 1.949B 1.870 +.079 1.791 5 2425 ---- 1.829B 1.612A 1.829B 1.754 +.073 1.681 2450 ---- 1.716B 1.513A 1.716B 1.646 +.069 3 1.577 200 2475 ---- 1.611B 1.420A 1.611B 1.544 +.064 1.480 2500 ---- 1.513B 1.332A 1.513B 1.450 +.061 14 1.389 2 401 2525 ---- 1.421B 1.250A 1.421B 1.361 +.057 1.304 4 2550 ---- 1.336B 1.175A 1.336B 1.279 +.054 3 1.225 13 2575 ---- 1.256B 1.105A 1.256B 1.202 +.051 1.151 2 2600 ---- 1.182B 1.040A 1.182B 1.131 +.048 1.083 65 2625 ---- 1.113B .979A 1.113B 1.064 +.045 4 1.019 2650 ---- 1.048B .923A 1.048B 1.003 +.044 .959 2 2675 ---- .988B .869A .988B .945 +.041 .904 2700 .888 .932B .821A .880A .892 +.039 6 .853 26 2725 ---- .880B .772A .772A .842 +.037 4 .805 2 2750 ---- .832B .730A .832B .796 +.036 .760 3 53 2775 ---- .789B .690A .690A .753 +.034 .719 82 2800 ---- .746B .653A .653A .712 +.032 .680 2825 .700 .707B .618A .707B .675 +.032 2 .643 20 2850 .617 .669B .585A .669B .640 +.031 4 .609 15 17 2875 ---- .635B .555A .555A .607 +.029 .578 2900 ---- .602B .526A .526A .576 +.028 .548 2925 ---- .572B .500A .500A .546 +.026 .520 17 2950 ---- .543B .475A .475A .519 +.026 .493 141 2975 ---- .516B .452A .452A .493 +.024 .469 3000 .486 .491B .430A .491B .469 +.023 1 .446 9 3025 ---- .467B .410A .410A .446 +.022 .424 3050 ---- .445B .390A .390A .425 +.021 .404 3 3075 ---- .424B .372A .372A .405 +.020 .385 3100 ---- .404B .355A .355A .386 +.019 .367 5 15 3125 ---- .385B .339A .339A .368 +.018 .350 1 3150 ---- .368B .325A .325A .352 +.018 .334 1 3175 ---- .351B .310A .310A .336 +.017 .319 3200 ---- .336B .297A .297A .322 +.017 .305 2 3225 ---- .321B .285A .285A .308 +.016 .292 1 3250 ---- .307B .273A .273A .295 +.015 .280 3275 ---- .294B .262A .262A .283 +.015 .268 1 3300 ---- .282B .251A .251A .271 +.014 .257 3325 ---- .270B .241A .241A .260 +.013 .247 1 3350 ---- .259B .232A .232A .250 +.012 .238 3375 ---- .249B .223A .223A .240 +.012 .228 3400 ---- .239B .215A .215A .231 +.011 .220 3425 ---- .230B .207A .207A .223 +.011 .212 3450 ---- .221B .200A .200A .215 +.011 .204 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.549 +.170 14.379 10000 ---- ---- ---- ---- .011 +.001 .010 36 1025 ---- ---- ---- ---- 14.299 +.170 14.129 1050 ---- ---- ---- ---- 14.049 +.170 13.879 1075 ---- ---- ---- ---- 13.799 +.170 13.629 1100 ---- ---- ---- ---- 13.549 +.170 13.379 1125 ---- ---- ---- ---- 13.299 +.170 13.129 1150 ---- ---- ---- ---- 13.049 +.170 12.879 1175 ---- ---- ---- ---- 12.799 +.170 12.629 1200 ---- ---- ---- ---- 12.549 +.170 12.379 1225 ---- ---- ---- ---- 12.299 +.170 12.129 1250 ---- ---- ---- ---- 12.049 +.170 11.879 1275 ---- ---- ---- ---- 11.799 +.170 11.629 1300 ---- ---- ---- ---- 11.549 +.170 11.379 1325 ---- ---- ---- ---- 11.299 +.170 11.129 1350 ---- ---- ---- ---- 11.049 +.170 10.879 1375 ---- ---- ---- ---- 10.799 +.170 10.629 1400 ---- ---- ---- ---- 10.549 +.170 10.379 1425 ---- ---- ---- ---- 10.299 +.170 10.129 1450 ---- ---- ---- ---- 10.049 +.170 9.879 1475 ---- ---- ---- ---- 9.799 +.170 9.629 1500 ---- ---- ---- ---- 9.549 +.170 9.379 1525 ---- ---- ---- ---- 9.299 +.170 9.129 1550 ---- ---- ---- ---- 9.049 +.170 8.879 1575 ---- ---- ---- ---- 8.799 +.170 8.629 1600 ---- ---- ---- ---- 8.549 +.169 8.380 11 1625 ---- ---- ---- ---- 8.300 +.168 8.132 1650 ---- ---- ---- ---- 8.053 +.168 7.885 16 1675 ---- ---- ---- ---- 7.807 +.167 7.640 1700 ---- ---- ---- ---- 7.563 +.166 7.397 1 1725 ---- ---- ---- ---- 7.320 +.165 7.155 2 1750 ---- ---- ---- ---- 7.079 +.164 6.915 1 1775 ---- ---- ---- ---- 6.840 +.164 6.676 1800 ---- 6.640B 6.310A 6.629B 6.602 +.162 5 6.440 1825 ---- 6.498B 6.077A 6.498B 6.367 +.161 6.206 1850 ---- 6.264B 5.846A 6.261B 6.133 +.160 5.973 1875 ---- 6.032B 5.617A 6.032B 5.902 +.158 5.744 1900 ---- 5.802B 5.392A 5.801B 5.674 +.157 5.517 4 1925 ---- 5.575B 5.169A 5.575B 5.448 +.155 5.293 1950 ---- 5.350B 4.950A 5.350B 5.226 +.153 5.073 1975 ---- 5.129B 4.734A 5.129B 5.006 +.150 4.856 1 2000 ---- 4.911B 4.522A 4.909B 4.790 +.147 4.643 2025 ---- 4.697B 4.315A 4.697B 4.579 +.145 4.434 2050 ---- 4.489B 4.114A 4.488B 4.371 +.141 4.230 2075 ---- 4.284B 3.917A 4.284B 4.168 +.137 4.031 2100 ---- 4.084B 3.727A 4.084B 3.970 +.133 3.837 107 2125 ---- 3.888B 3.542A 3.888B 3.778 +.129 3.649 1 2150 ---- 3.699B 3.365A 3.699B 3.592 +.125 3.467 190 2175 ---- 3.516B 3.193A 3.516B 3.412 +.121 3.291 2200 ---- 3.341B 3.027A 3.341B 3.239 +.117 3.122 1 300 2225 ---- 3.170B 2.869A 3.170B 3.072 +.112 2.960 2250 ---- 3.006B 2.718A 3.006B 2.912 +.107 2.805 137 2275 ---- 2.850B 2.573A 2.850B 2.759 +.102 2.657 126 2300 ---- 2.700B 2.436A 2.700B 2.613 +.097 2.516 110 2325 ---- 2.558B 2.305A 2.558B 2.474 +.093 2.381 2350 ---- 2.422B 2.181A 2.422B 2.341 +.087 2.254 90 2375 ---- 2.294B 2.065A 2.294B 2.216 +.082 2.134 25 2400 2.085 2.171B 1.955A 2.121B 2.097 +.077 1 2.020 23 249 2425 ---- 2.055B 1.850A 2.055B 1.984 +.072 1.912 4 2450 ---- 1.946B 1.752A 1.946B 1.879 +.068 1.811 1 266 2475 ---- 1.843B 1.660A 1.843B 1.779 +.064 1.715 214 2500 ---- 1.746B 1.573A 1.746B 1.686 +.061 1.625 725 2525 ---- 1.655B 1.491A 1.655B 1.598 +.057 1.541 7 2550 ---- 1.570B 1.415A 1.415A 1.516 +.055 1.461 88 2575 ---- 1.491B 1.343A 1.343A 1.439 +.053 1.386 2600 1.375 1.416B 1.275A 1.378B 1.367 +.051 3 1.316 100 280 2625 ---- 1.345B 1.212A 1.212A 1.299 +.049 1.250 15 2650 ---- 1.279B 1.152A 1.152A 1.236 +.048 1.188 45 2675 ---- 1.216B 1.096A 1.096A 1.176 +.046 1.130 15 2700 ---- 1.157B 1.044A 1.044A 1.120 +.045 1.075 23 451 2725 ---- 1.102B .994A .994A 1.067 +.044 1.023 2750 ---- 1.051B .947A .947A 1.017 +.042 .975 44 49 2775 ---- 1.001B .899A .899A .970 +.041 .929 50 2800 .888 .956B .858A .906A .926 +.040 26 .886 200 818 2825 ---- .913B .819A .819A .884 +.039 .845 2850 ---- .874B .782A .782A .845 +.038 .807 31 2875 ---- .835B .747A .747A .807 +.036 .771 50 50 2900 .785 .799B .714A .755A .772 +.036 4 .736 100 102 2925 ---- .763B .683A .683A .738 +.034 .704 1 2950 ---- .732B .654A .654A .707 +.034 .673 70 2975 ---- .700B .626A .626A .677 +.033 .644 14 3000 ---- .670B .600A .590A .648 +.031 512 .617 67 994 3025 ---- .643B .575A .575A .621 +.030 .591 3050 ---- .615B .551A .551A .595 +.029 .566 2 3075 ---- .591B .529A .529A .571 +.028 .543 2 3100 ---- .567B .508A .508A .548 +.027 .521 106 3125 ---- .542B .488A .488A .526 +.026 .500 3150 ---- .520B .468A .468A .505 +.025 .480 8 3175 ---- .500B .450A .450A .485 +.024 .461 1 3200 ---- .480B .433A .433A .466 +.023 .443 56 3225 ---- .462B .417A .417A .448 +.022 .426 35 3250 ---- .444B .401A .401A .431 +.021 .410 100 3275 ---- .427B .387A .387A .415 +.021 .394 1 3300 ---- .411B .373A .373A .399 +.019 .380 2 3325 ---- .396B .359A .359A .384 +.018 .366 3350 ---- .381B .346A .346A .370 +.018 .352 4 3375 ---- .367B .334A .334A .357 +.017 .340 3400 ---- .354B .323A .323A .344 +.016 .328 500 3425 ---- .341B .312A .312A .332 +.016 .316 3450 ---- .329B .301A .301A .320 +.015 .305 9 3475 ---- .318B .291A .291A .309 +.014 .295 1 3500 ---- .307B .282A .282A .299 +.014 10 .285 15 151 3600 ---- .267B .248A .248A .262 +.012 .250 1 2 4000 ---- .164B ---- .164B .165 +.007 500 .158 25 176 4500 .105 .105 .105 .105 .105 +.004 3 .101 7 9 5000 .076 .076 .076 .076 .073 +.002 4 .071 61 6000 ---- .042B ---- .042B .043 +.002 .041 10 7000 ---- ---- ---- ---- .028 +.002 .026 50 8000 ---- ---- ---- ---- .019 +.001 .018 825 ---- ---- ---- ---- 16.299 +.170 16.129 850 ---- ---- ---- ---- 16.049 +.170 15.879 875 ---- ---- ---- ---- 15.799 +.170 15.629 900 ---- ---- ---- ---- 15.549 +.170 15.379 9000 ---- ---- ---- ---- .014 +.001 .013 925 ---- ---- ---- ---- 15.299 +.170 15.129 950 ---- ---- ---- ---- 15.049 +.170 14.879 975 ---- ---- ---- ---- 14.799 +.170 14.629 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.851 +.182 10.669 1425 ---- ---- ---- ---- 10.601 +.182 10.419 1450 ---- ---- ---- ---- 10.351 +.182 10.169 1475 ---- ---- ---- ---- 10.101 +.182 9.919 1500 ---- ---- ---- ---- 9.851 +.182 9.669 1525 ---- ---- ---- ---- 9.601 +.182 9.419 1550 ---- ---- ---- ---- 9.351 +.182 9.169 1575 ---- ---- ---- ---- 9.101 +.181 8.920 1600 ---- ---- ---- ---- 8.852 +.180 8.672 1625 ---- ---- ---- ---- 8.605 +.180 8.425 1650 ---- ---- ---- ---- 8.360 +.179 8.181 1675 ---- ---- ---- ---- 8.116 +.178 7.938 1700 ---- ---- ---- ---- 7.874 +.177 7.697 1725 ---- ---- ---- ---- 7.634 +.177 7.457 1750 ---- ---- ---- ---- 7.395 +.175 7.220 1775 ---- 7.224B 6.851A 7.224B 7.159 +.175 6.984 1800 ---- 7.046B 6.619A 7.046B 6.924 +.173 6.751 1825 ---- 6.812B 6.388A 6.812B 6.692 +.173 6.519 1850 ---- 6.581B 6.161A 6.581B 6.461 +.171 6.290 1875 ---- 6.352B 5.936A 6.350B 6.233 +.169 6.064 1900 ---- 6.125B 5.713A 6.125B 6.008 +.168 5.840 1925 ---- 5.901B 5.494A 5.901B 5.785 +.165 5.620 1950 ---- 5.680B 5.279A 5.680B 5.566 +.164 5.402 1975 ---- 5.462B 5.067A 5.462B 5.350 +.162 5.188 2000 ---- 5.248B 4.859A 5.248B 5.137 +.158 4.979 2025 ---- 5.039B 4.655A 5.039B 4.929 +.156 4.773 2050 ---- 4.832B 4.456A 4.832B 4.725 +.153 4.572 2075 ---- 4.630B 4.263A 4.630B 4.525 +.149 4.376 2100 ---- 4.433B 4.075A 4.433B 4.331 +.146 4.185 2125 ---- 4.241B 3.892A 4.241B 4.141 +.142 3.999 2150 ---- 4.054B 3.715A 4.054B 3.957 +.138 3.819 2175 ---- 3.873B 3.544A 3.873B 3.779 +.135 3.644 2200 ---- 3.696B 3.379A 3.696B 3.606 +.130 3.476 2225 ---- 3.527B 3.220A 3.527B 3.440 +.126 3.314 2250 ---- 3.363B 3.068A 3.363B 3.280 +.123 3.157 2275 ---- 3.206B 2.923A 3.206B 3.126 +.118 3.008 2300 ---- 3.055B 2.783A 3.054B 2.978 +.113 2.865 2325 ---- 2.910B 2.649A 2.910B 2.837 +.109 2.728 2350 ---- 2.772B 2.523A 2.772B 2.702 +.105 2.597 2375 ---- 2.642B 2.403A 2.642B 2.573 +.100 2.473 2400 ---- 2.515B 2.289A 2.515B 2.451 +.096 2.355 2425 ---- 2.395B 2.180A 2.395B 2.335 +.092 2.243 2450 ---- 2.281B 2.077A 2.281B 2.224 +.088 2.136 2475 ---- 2.174B 1.979A 1.979A 2.120 +.084 2.036 2500 ---- 2.072B 1.887A 1.887A 2.020 +.080 1.940 2525 ---- 1.975B 1.799A 1.799A 1.927 +.077 1.850 2550 ---- 1.884B 1.716A 1.716A 1.838 +.073 1.765 2575 ---- 1.797B 1.638A 1.638A 1.754 +.070 1.684 2600 ---- 1.715B 1.565A 1.565A 1.675 +.067 1.608 2625 ---- 1.638B 1.495A 1.495A 1.600 +.064 1.536 2650 ---- 1.565B 1.429A 1.429A 1.529 +.062 1.467 17 2675 ---- 1.497B 1.367A 1.367A 1.462 +.059 1.403 2700 ---- 1.432B 1.308A 1.308A 1.399 +.057 1.342 2725 ---- 1.371B 1.253A 1.253A 1.340 +.055 1.285 2750 ---- 1.312B 1.200A 1.200A 1.284 +.054 1.230 2775 ---- 1.258B 1.150A 1.150A 1.230 +.051 1.179 2800 ---- 1.206B 1.103A 1.103A 1.180 +.050 1.130 2825 ---- 1.157B 1.058A 1.058A 1.132 +.049 1.083 2850 ---- 1.110B 1.015A 1.015A 1.087 +.048 1.039 2875 ---- 1.066B .970A .970A 1.044 +.046 .998 2900 ---- 1.023B .932A .932A 1.003 +.045 .958 2925 ---- .988B .895A .895A .964 +.044 .920 2950 ---- .949B .861A .861A .927 +.042 .885 2975 ---- .914B .828A .828A .892 +.042 .850 3000 ---- .878B .796A .796A .858 +.040 .818 62 62 3025 ---- .845B .767A .767A .826 +.039 .787 3050 ---- .815B .738A .738A .796 +.039 .757 3075 ---- .783B .711A .711A .766 +.037 .729 3100 ---- .756B .685A .685A .738 +.036 .702 3125 ---- .728B .661A .661A .712 +.035 .677 3150 ---- .701B .637A .637A .686 +.034 .652 3175 .665 .677B .615A .648A .662 +.033 6 .629 3200 ---- .653B .594A .594A .639 +.032 .607 3225 ---- .630B .573A .573A .617 +.031 .586 3250 ---- .608B .554A .554A .595 +.029 .566 3275 ---- .587B .535A .535A .575 +.028 .547 3300 ---- .567B .517A .517A .556 +.028 .528 3325 ---- .548B .500A .500A .538 +.027 .511 3350 ---- .529B .484A .484A .520 +.026 .494 3375 ---- .512B .468A .468A .504 +.025 .479 3400 ---- .495B .454A .454A .488 +.024 .464 3425 ---- ---- ---- .446A .473 ---- ---- 3450 ---- ---- ---- .432A .458 ---- ---- 3475 ---- ---- ---- .418A .445 ---- ---- 3500 ---- .435B .400A .400A .431 +.021 .410 62 62 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.851 +.182 14.669 10000 .045 .045 .045 .045 .036 +.002 9 .034 13 1025 ---- ---- ---- ---- 14.601 +.182 14.419 1050 ---- ---- ---- ---- 14.351 +.182 14.169 1075 ---- ---- ---- ---- 14.101 +.182 13.919 1100 ---- ---- ---- ---- 13.851 +.182 13.669 1125 ---- ---- ---- ---- 13.601 +.182 13.419 1150 ---- ---- ---- ---- 13.351 +.182 13.169 1175 ---- ---- ---- ---- 13.101 +.182 12.919 1200 ---- ---- ---- ---- 12.851 +.182 12.669 1225 ---- ---- ---- ---- 12.601 +.182 12.419 1250 ---- ---- ---- ---- 12.351 +.182 12.169 1275 ---- ---- ---- ---- 12.101 +.182 11.919 1300 ---- ---- ---- ---- 11.851 +.182 11.669 1325 ---- ---- ---- ---- 11.601 +.182 11.419 1350 ---- ---- ---- ---- 11.351 +.182 11.169 1375 ---- ---- ---- ---- 11.101 +.182 10.919 1400 ---- ---- ---- ---- 10.851 +.182 10.669 1425 ---- ---- ---- ---- 10.601 +.182 10.419 1450 ---- ---- ---- ---- 10.351 +.182 10.169 1475 ---- ---- ---- ---- 10.101 +.182 9.919 1500 ---- ---- ---- ---- 9.851 +.181 9.670 4 1525 ---- ---- ---- ---- 9.603 +.180 9.423 1550 ---- ---- ---- ---- 9.357 +.179 9.178 1575 ---- ---- ---- ---- 9.112 +.178 8.934 1600 ---- ---- ---- ---- 8.870 +.177 8.693 1625 ---- ---- ---- ---- 8.629 +.176 8.453 1650 ---- ---- ---- ---- 8.390 +.175 8.215 1675 ---- ---- 7.852A 7.852A 8.153 +.174 7.979 1700 ---- 8.032B 7.619A 8.032B 7.918 +.173 7.745 1725 ---- 7.798B 7.389A 7.796B 7.685 +.172 7.513 1750 ---- 7.566B 7.161A 7.565B 7.454 +.170 7.284 1775 ---- 7.336B 6.935A 7.336B 7.226 +.170 7.056 1800 ---- 7.110B 6.712A 7.108B 7.000 +.168 6.832 2 1825 ---- 6.885B 6.492A 6.885B 6.777 +.167 6.610 1850 ---- 6.663B 6.275A 6.663B 6.557 +.166 6.391 1875 ---- 6.444B 6.061A 6.444B 6.340 +.164 6.176 2 1900 ---- 6.228B 5.851A 6.228B 6.126 +.163 5.963 1 3 1925 ---- 6.015B 5.644A 6.015B 5.915 +.160 5.755 2 1950 ---- 5.805B 5.441A 5.805B 5.708 +.158 5.550 4 1975 ---- 5.600B 5.242A 5.600B 5.504 +.155 5.349 2000 ---- 5.398B 5.048A 5.398B 5.305 +.153 5.152 4 17 2025 ---- 5.200B 4.858A 5.200B 5.109 +.150 4.959 2050 ---- 5.006B 4.673A 5.006B 4.918 +.147 4.771 1 2075 ---- 4.817B 4.492A 4.817B 4.732 +.145 4.587 2100 ---- 4.633B 4.317A 4.633B 4.550 +.141 4.409 5 2125 ---- 4.454B 4.147A 4.454B 4.373 +.137 4.236 100 2150 ---- 4.279B 3.982A 4.279B 4.202 +.134 4.068 2175 ---- 4.110B 3.823A 4.110B 4.035 +.130 3.905 2200 ---- 3.947B 3.670A 3.947B 3.875 +.127 3.748 5 2225 ---- 3.789B 3.522A 3.522A 3.720 +.123 3.597 2250 ---- 3.636B 3.380A 3.380A 3.571 +.119 3.452 17 2275 ---- 3.489B 3.243A 3.243A 3.427 +.115 3.312 227 2300 ---- 3.348B 3.113A 3.113A 3.289 +.111 3.178 69 2325 ---- 3.213B 2.988A 2.988A 3.157 +.107 3.050 75 2350 ---- 3.083B 2.868A 2.868A 3.030 +.103 2.927 1 2375 ---- 2.959B 2.754A 2.754A 2.909 +.099 2.810 2400 ---- 2.840B 2.644A 2.644A 2.793 +.096 2.697 236 2425 ---- 2.726B 2.541A 2.541A 2.682 +.092 2.590 7 2450 ---- 2.618B 2.441A 2.441A 2.576 +.088 2.488 2475 ---- 2.514B 2.346A 2.346A 2.475 +.085 24 2.390 50 2500 2.340 2.416B 2.256A 2.381B 2.379 +.082 3 2.297 11 81 2525 ---- 2.321B 2.170A 2.170A 2.287 +.079 2.208 9 2550 ---- 2.232B 2.088A 2.088A 2.199 +.075 2.124 126 2575 ---- 2.146B 2.009A 2.009A 2.116 +.073 2.043 140 2600 ---- 2.065B 1.934A 1.934A 2.037 +.071 1.966 316 2625 ---- 1.987B 1.863A 1.863A 1.961 +.068 1.893 60 2650 ---- 1.913B 1.796A 1.796A 1.889 +.065 1.824 201 2675 ---- 1.843B 1.731A 1.731A 1.821 +.064 1.757 1 2700 1.750 1.776B 1.669A 1.751B 1.756 +.062 1 1.694 386 2725 ---- 1.712B 1.611A 1.611A 1.693 +.059 1.634 2 2750 ---- 1.651B 1.555A 1.555A 1.634 +.058 1 1.576 15 22 2775 ---- 1.593B 1.502A 1.502A 1.578 +.057 1.521 2800 1.550 1.550 1.451A 1.550 1.524 +.055 4 1.469 11 398 2825 ---- 1.485B 1.402A 1.402A 1.473 +.054 1.419 2850 ---- 1.435B 1.356A 1.356A 1.424 +.053 1.371 34 2875 ---- 1.387B 1.312A 1.312A 1.377 +.052 1.325 8 2900 ---- 1.341B 1.269A 1.269A 1.333 +.052 1.281 3 2925 ---- 1.297B 1.229A 1.229A 1.290 +.050 1.240 2950 ---- 1.255B 1.182A 1.182A 1.249 +.049 1 1.200 1 2975 ---- 1.215B 1.145A 1.145A 1.210 +.049 1.161 3000 1.187 1.214 1.110A 1.185 1.173 +.049 54 1.124 537 3209 3025 ---- 1.146B 1.076A 1.076A 1.137 +.048 1.089 5 3050 ---- 1.111B 1.044A 1.044A 1.103 +.047 1.056 1 1 3075 ---- 1.077B 1.012A 1.012A 1.069 +.046 1.023 3100 ---- 1.045B .982A .982A 1.038 +.045 .993 14 3125 ---- 1.013B .954A .954A 1.007 +.044 .963 3150 ---- .984B .926A .926A .977 +.043 .934 1 3175 ---- .955B .900A .900A .949 +.042 .907 3200 ---- .927B .874A .874A .921 +.040 .881 370 3225 ---- .901B .850A .850A .895 +.039 .856 3250 ---- .875B .826A .826A .870 +.038 .832 3275 ---- .851B .804A .804A .845 +.037 .808 3300 ---- .827B .782A .782A .821 +.035 .786 30 3325 ---- .805B .761A .761A .798 +.033 .765 3350 ---- .783B .741A .741A .776 +.032 .744 13 3375 ---- .762B .722A .722A .755 +.031 .724 3400 ---- .742B .703A .703A .735 +.030 .705 4 3425 ---- .722B .685A .685A .715 +.029 .686 3450 ---- .703B .667A .667A .696 +.028 .668 3475 ---- .685B ---- .685B .677 +.026 .651 1 3500 ---- .668B .634A .634A .660 +.025 40 .635 523 2545 3525 ---- .651B ---- .651B .642 +.023 .619 3550 ---- .634B ---- .634B .626 +.023 .603 1 1 3575 ---- .619B ---- .619B .610 +.022 .588 3600 ---- .603B ---- .603B .595 +.021 .574 160 3625 ---- .589B ---- .589B .580 +.020 .560 3650 ---- .574B ---- .574B .565 +.019 .546 2 3675 ---- .560B ---- .560B .551 +.018 .533 3700 ---- .547B ---- .547B .538 +.018 .520 3725 ---- .534B ---- .534B .525 +.017 .508 3750 ---- .522B ---- .522B .512 +.016 .496 4 3775 ---- .509B ---- .509B .500 +.016 .484 3800 ---- .497B ---- .497B .489 +.016 .473 1 1 3825 ---- .486B ---- .486B .477 +.015 .462 1 2 3850 ---- .475B ---- .475B .466 +.015 .451 3875 ---- .464B ---- .464B .456 +.015 .441 3900 ---- .454B ---- .454B .446 +.015 .431 3925 ---- .444B ---- .444B .436 +.014 .422 1 3950 ---- .434B ---- .434B .426 +.014 .412 3975 ---- .424B ---- .424B .417 +.014 .403 4000 .405 .420 .385 .412 .408 +.014 69 .394 31 1575 4025 ---- .406B ---- .406B .399 +.013 .386 4050 ---- .397B ---- .397B .390 +.012 .378 4075 ---- .389B ---- .389B .382 +.012 .370 4500 ---- .275B ---- .275B .275 +.010 1 .265 60 5000 .212 .212 .212 .210A .198 +.007 80 .191 1689 6000 ---- .120B ---- .120B .118 +.004 2 .114 350 7000 ---- ---- ---- ---- .080 +.004 .076 22 725 ---- ---- ---- ---- 17.601 +.182 17.419 750 ---- ---- ---- ---- 17.351 +.182 17.169 7500 .081 .081 .081 .080A .067 +.003 1 .064 54 775 ---- ---- ---- ---- 17.101 +.182 16.919 800 ---- ---- ---- ---- 16.851 +.182 16.669 1 8000 ---- .065B ---- .065B .058 +.003 .055 825 ---- ---- ---- ---- 16.601 +.182 16.419 850 ---- ---- ---- ---- 16.351 +.182 16.169 875 ---- ---- ---- ---- 16.101 +.182 15.919 900 ---- ---- ---- ---- 15.851 +.182 15.669 9000 ---- .046B ---- .046B .044 +.002 .042 925 ---- ---- ---- ---- 15.601 +.182 15.419 950 ---- ---- ---- ---- 15.351 +.182 15.169 975 ---- ---- ---- ---- 15.101 +.182 14.919 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .076 +.007 .069 1100 ---- ---- ---- ---- 14.085 +.200 13.885 1125 ---- ---- ---- ---- 13.835 +.200 13.635 1150 ---- ---- ---- ---- 13.585 +.200 13.385 1175 ---- ---- ---- ---- 13.335 +.200 13.135 1200 ---- ---- ---- ---- 13.085 +.200 12.885 1225 ---- ---- ---- ---- 12.835 +.200 12.635 1250 ---- ---- ---- ---- 12.585 +.200 12.385 1275 ---- ---- ---- ---- 12.335 +.200 12.135 1300 ---- ---- ---- ---- 12.085 +.200 11.885 1325 ---- ---- ---- ---- 11.835 +.200 11.635 1350 ---- ---- ---- ---- 11.585 +.200 11.385 1375 ---- ---- ---- ---- 11.335 +.200 11.135 1400 ---- ---- ---- ---- 11.085 +.200 10.885 1425 ---- ---- ---- ---- 10.835 +.199 10.636 1450 ---- ---- ---- ---- 10.587 +.197 10.390 1475 ---- ---- ---- ---- 10.341 +.196 10.145 1500 ---- ---- ---- ---- 10.097 +.195 9.902 1525 ---- ---- ---- ---- 9.855 +.194 9.661 1550 ---- ---- ---- ---- 9.615 +.193 9.422 1575 ---- ---- ---- ---- 9.377 +.192 9.185 1600 ---- 8.972B 8.864A 8.972B 9.141 +.190 8.951 1625 ---- 9.019B 8.632A 9.019B 8.907 +.189 8.718 1650 ---- 8.786B 8.403A 8.785B 8.675 +.187 8.488 1675 ---- 8.555B 8.177A 8.555B 8.446 +.185 8.261 1700 ---- 8.327B 7.953A 8.327B 8.219 +.184 8.035 1725 ---- 8.102B 7.731A 8.102B 7.995 +.182 7.813 1750 ---- 7.879B 7.512A 7.879B 7.773 +.180 7.593 1775 ---- 7.658B 7.296A 7.658B 7.554 +.178 7.376 1800 ---- 7.440B 7.084A 7.440B 7.338 +.176 7.162 1825 ---- 7.226B 6.874A 7.226B 7.125 +.174 6.951 1850 ---- 7.014B 6.667A 7.014B 6.915 +.172 6.743 1875 ---- 6.805B 6.464A 6.805B 6.708 +.169 6.539 1900 ---- 6.600B 6.265A 6.600B 6.505 +.167 6.338 1925 ---- 6.399B 6.069A 6.399B 6.305 +.165 6.140 1950 ---- 6.200B 5.878A 6.200B 6.108 +.161 5.947 1975 ---- 6.006B 5.690A 6.006B 5.916 +.159 5.757 2000 ---- 5.815B 5.507A 5.815B 5.728 +.157 5.571 2025 ---- 5.629B 5.327A 5.629B 5.544 +.154 5.390 2050 ---- 5.447B 5.153A 5.447B 5.364 +.151 5.213 2075 ---- 5.268B 4.982A 5.268B 5.188 +.148 5.040 2100 ---- 5.095B 4.817A 5.095B 5.017 +.145 4.872 2125 ---- 4.925B 4.655A 4.925B 4.850 +.142 4.708 2150 ---- 4.761B 4.499A 4.761B 4.688 +.138 4.550 2175 ---- 4.601B 4.348A 4.601B 4.531 +.135 4.396 2200 ---- 4.446B 4.201A 4.446B 4.379 +.131 4.248 2225 ---- 4.296B 4.060A 4.296B 4.232 +.128 4.104 2250 ---- 4.150B 3.923A 4.150B 4.089 +.124 3.965 2275 ---- 4.009B 3.791A 4.009B 3.952 +.121 3.831 2300 ---- 3.873B 3.664A 3.873B 3.819 +.118 12 3.701 14 14 2325 ---- 3.743B 3.542A 3.743B 3.691 +.115 3.576 2350 ---- 3.617B 3.424A 3.617B 3.567 +.111 3.456 2375 ---- 3.495B 3.311A 3.311A 3.448 +.109 3.339 2400 ---- 3.385B 3.192A 3.192A 3.334 +.106 3.228 90 2425 ---- 3.266B 3.097A 3.097A 3.224 +.104 3.120 2450 ---- 3.158B 2.996A 2.996A 3.118 +.101 3.017 2475 ---- 3.053B 2.899A 2.899A 3.016 +.099 2.917 2500 ---- 2.953B 2.806A 2.806A 2.919 +.097 12 2.822 14 14 2525 ---- 2.857B 2.717A 2.717A 2.825 +.095 2.730 103 28 2550 ---- 2.765B 2.631A 2.631A 2.735 +.093 2.642 2575 ---- 2.676B 2.548A 2.548A 2.648 +.090 2.558 2600 ---- 2.591B 2.469A 2.469A 2.565 +.088 15 2.477 2625 ---- 2.509B 2.393A 2.393A 2.486 +.086 2.400 2650 ---- 2.430B 2.320A 2.320A 2.409 +.084 2.325 2675 ---- 2.355B 2.250A 2.250A 2.336 +.082 2.254 2700 ---- 2.282B 2.182A 2.182A 2.266 +.081 2.185 2725 ---- 2.213B 2.117A 2.117A 2.198 +.079 2.119 2750 ---- 2.146B 2.055A 2.055A 2.133 +.077 2.056 2775 ---- 2.082B ---- 2.082B 2.071 +.076 1.995 2800 ---- 2.020B ---- 2.020B 2.011 +.074 1.937 82 2825 ---- 1.961B ---- 1.961B 1.953 +.072 1.881 2850 ---- 1.904B ---- 1.904B 1.898 +.071 1.827 2875 ---- 1.849B ---- 1.849B 1.845 +.070 1.775 2900 ---- 1.797B ---- 1.797B 1.795 +.070 1.725 2925 ---- 1.746B ---- 1.746B 1.746 +.069 1.677 2950 ---- 1.698B ---- 1.698B 1.700 +.069 1.631 2975 1.648 1.655B 1.578A 1.640B 1.655 +.068 3 1.587 3000 ---- 1.607B ---- 1.607B 1.613 +.069 1.544 34 3025 ---- 1.563B ---- 1.563B 1.572 +.069 1.503 3050 ---- 1.522B ---- 1.522B 1.533 +.069 1.464 3075 ---- 1.482B ---- 1.482B 1.495 +.069 1.426 3100 ---- 1.444B ---- 1.444B 1.459 +.070 1.389 3125 ---- 1.407B ---- 1.407B 1.424 +.070 1.354 3150 ---- 1.371B ---- 1.371B 1.390 +.070 1.320 3175 ---- 1.344B ---- 1.344B 1.358 +.070 1.288 3200 ---- 1.311B ---- 1.311B 1.326 +.070 1.256 3225 ---- 1.278B ---- 1.278B 1.296 +.070 1.226 3250 ---- 1.248B ---- 1.248B 1.266 +.070 1.196 3275 ---- 1.219B ---- 1.219B 1.237 +.069 1.168 3300 1.140 1.230 1.140 1.205 1.209 +.068 16 1.141 76 70 3325 ---- 1.163B ---- 1.163B 1.181 +.067 1.114 3350 ---- 1.136B ---- 1.136B 1.154 +.065 1.089 1 3375 ---- 1.110B ---- 1.110B 1.128 +.064 1.064 3400 1.080 1.130 1.080 1.108A 1.102 +.062 3 1.040 79 107 3425 ---- 1.061B ---- 1.061B 1.077 +.060 1.017 3450 ---- ---- ---- 1.002A 1.053 ---- ---- 3475 ---- ---- ---- .980A 1.030 ---- ---- 3500 ---- .993B ---- .993B 1.007 +.055 .952 4000 ---- .671B ---- .671B .678 +.034 .644 5000 ---- .360B ---- .360B .373 +.016 .357 7000 ---- ---- ---- ---- .168 +.008 .160 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.365 +.223 15.142 1025 ---- ---- ---- ---- 15.115 +.223 14.892 1050 ---- ---- ---- ---- 14.865 +.223 14.642 1075 ---- ---- ---- ---- 14.615 +.223 14.392 1100 ---- ---- ---- ---- 14.365 +.223 14.142 1125 ---- ---- ---- ---- 14.115 +.223 13.892 1150 ---- ---- ---- ---- 13.865 +.223 13.642 1175 ---- ---- ---- ---- 13.615 +.223 13.392 1200 ---- ---- ---- ---- 13.365 +.223 13.142 1225 ---- ---- ---- ---- 13.115 +.222 12.893 1250 ---- ---- ---- ---- 12.866 +.221 12.645 1275 ---- ---- ---- ---- 12.618 +.220 12.398 1300 ---- ---- ---- ---- 12.372 +.219 12.153 1325 ---- ---- ---- ---- 12.126 +.217 11.909 1350 ---- ---- ---- ---- 11.882 +.216 11.666 1375 ---- ---- ---- ---- 11.640 +.215 11.425 1400 ---- ---- ---- ---- 11.399 +.214 11.185 1425 ---- ---- ---- ---- 11.159 +.212 10.947 1450 ---- ---- ---- ---- 10.921 +.211 10.710 1475 ---- ---- ---- ---- 10.684 +.210 10.474 1500 ---- ---- ---- ---- 10.449 +.208 10.241 1525 ---- ---- ---- ---- 10.216 +.207 10.009 1550 ---- ---- ---- ---- 9.985 +.206 9.779 1575 ---- ---- ---- ---- 9.755 +.204 9.551 1600 ---- ---- ---- ---- 9.527 +.203 9.324 1625 ---- ---- ---- ---- 9.302 +.202 9.100 1650 ---- ---- ---- ---- 9.079 +.200 8.879 1675 ---- ---- ---- ---- 8.858 +.199 8.659 1700 ---- ---- ---- ---- 8.639 +.197 8.442 1725 ---- ---- ---- ---- 8.423 +.195 8.228 1750 ---- ---- ---- ---- 8.210 +.193 8.017 1775 ---- ---- ---- ---- 8.000 +.192 7.808 1800 ---- ---- ---- ---- 7.792 +.190 7.602 1825 ---- ---- ---- ---- 7.588 +.188 7.400 1850 ---- ---- ---- ---- 7.387 +.186 7.201 1875 ---- ---- ---- ---- 7.189 +.184 7.005 1900 ---- ---- ---- ---- 6.995 +.182 6.813 1925 ---- ---- ---- ---- 6.804 +.180 6.624 1950 ---- ---- ---- ---- 6.618 +.178 6.440 1975 ---- ---- ---- ---- 6.435 +.176 6.259 2000 ---- ---- ---- ---- 6.256 +.174 6.082 2025 ---- ---- ---- ---- 6.081 +.171 5.910 2050 ---- ---- ---- ---- 5.910 +.169 5.741 2075 ---- ---- ---- ---- 5.744 +.166 5.578 2100 ---- ---- ---- ---- 5.582 +.164 5.418 2125 ---- ---- ---- ---- 5.425 +.161 5.264 2150 ---- ---- ---- ---- 5.273 +.159 5.114 2175 ---- ---- ---- ---- 5.125 +.156 4.969 2200 ---- ---- ---- ---- 4.982 +.154 4.828 2225 ---- ---- ---- ---- 4.844 +.151 4.693 2250 ---- ---- ---- ---- 4.710 +.148 4.562 2275 ---- ---- ---- ---- 4.582 +.145 4.437 2300 ---- ---- ---- ---- 4.458 +.142 4.316 2325 ---- ---- ---- ---- 4.340 +.140 4.200 2350 ---- ---- ---- ---- 4.226 +.136 4.090 2375 ---- ---- ---- ---- 4.117 +.133 3.984 2400 ---- ---- ---- ---- 4.013 +.130 3.883 2425 ---- ---- ---- ---- 3.913 +.127 3.786 2450 ---- ---- ---- ---- 3.818 +.124 3.694 2475 ---- ---- ---- ---- 3.727 +.121 3.606 2500 ---- ---- ---- ---- 3.639 +.118 3.521 2525 ---- ---- ---- ---- 3.555 +.116 3.439 2550 ---- ---- ---- ---- 3.474 +.113 3.361 2575 ---- ---- ---- ---- 3.395 +.111 3.284 2600 ---- ---- ---- ---- 3.319 +.109 3.210 2625 ---- ---- ---- ---- 3.244 +.107 3.137 2650 ---- ---- ---- ---- 3.172 +.106 3.066 1 2675 ---- ---- ---- ---- 3.100 +.104 2.996 2700 ---- ---- ---- ---- 3.030 +.104 2.926 5 2725 ---- ---- ---- ---- 2.960 +.104 2.856 2750 ---- ---- ---- ---- 2.891 +.104 2.787 2775 ---- ---- ---- ---- 2.823 +.104 2.719 2800 ---- ---- ---- ---- 2.757 +.105 2.652 2825 ---- ---- ---- ---- 2.692 +.106 2.586 2850 ---- ---- ---- ---- 2.628 +.106 2.522 2875 ---- ---- ---- ---- 2.567 +.107 2.460 2900 ---- ---- ---- ---- 2.507 +.107 2.400 2925 ---- ---- ---- ---- 2.450 +.108 2.342 2950 ---- ---- ---- ---- 2.395 +.108 2.287 2975 ---- ---- ---- ---- 2.343 +.108 2.235 3000 ---- ---- ---- ---- 2.294 +.108 2.186 5 3025 ---- ---- ---- ---- 2.248 +.108 2.140 3050 ---- ---- ---- ---- 2.205 +.107 2.098 3075 ---- ---- ---- ---- 2.164 +.105 2.059 3100 ---- ---- ---- ---- 2.127 +.104 2.023 3125 ---- ---- ---- ---- 2.091 +.102 1.989 3150 ---- ---- ---- ---- 2.058 +.100 1.958 3175 ---- ---- ---- ---- 2.026 +.097 1.929 3200 ---- ---- ---- ---- 1.997 +.095 1.902 3225 ---- ---- ---- ---- 1.969 +.093 1.876 3250 ---- ---- ---- ---- 1.943 +.090 1.853 3275 ---- ---- ---- ---- 1.918 +.087 1.831 3300 ---- ---- ---- ---- 1.895 +.085 1.810 3325 ---- ---- ---- ---- 1.872 +.082 1.790 3350 ---- ---- ---- ---- 1.851 +.080 1.771 3375 ---- ---- ---- ---- 1.830 +.076 1.754 3400 ---- ---- ---- ---- 1.810 +.074 1.736 3425 ---- ---- ---- ---- 1.791 +.071 1.720 3450 ---- ---- ---- ---- 1.772 +.069 1.703 3475 ---- ---- ---- ---- 1.753 +.066 1.687 3500 ---- ---- ---- ---- 1.734 +.063 1.671 3525 ---- ---- ---- ---- 1.716 +.062 1.654 3550 ---- ---- ---- ---- 1.697 +.059 1.638 3575 ---- ---- ---- ---- 1.679 +.058 1.621 3600 ---- ---- ---- ---- 1.660 +.056 1.604 3625 ---- ---- ---- ---- 1.641 +.054 1.587 3650 ---- ---- ---- ---- 1.622 +.053 1.569 3675 ---- ---- ---- ---- 1.603 +.052 1.551 3700 ---- ---- ---- ---- 1.584 +.051 1.533 3725 ---- ---- ---- ---- 1.565 +.050 1.515 3750 ---- ---- ---- ---- 1.547 +.050 1.497 3775 ---- ---- ---- ---- 1.528 +.049 1.479 3800 ---- ---- ---- ---- 1.509 +.048 1.461 3825 ---- ---- ---- ---- 1.491 +.048 1.443 3850 ---- ---- ---- ---- 1.472 +.047 1.425 3875 ---- ---- ---- ---- 1.454 +.047 1.407 3900 ---- ---- ---- ---- 1.436 +.047 1.389 3925 ---- ---- ---- ---- 1.418 +.046 1.372 3950 ---- ---- ---- ---- 1.401 +.046 1.355 3975 ---- ---- ---- ---- 1.384 +.046 1.338 4000 ---- ---- ---- ---- 1.367 +.046 1.321 4025 ---- ---- ---- ---- 1.351 +.046 1.305 4050 ---- ---- ---- ---- 1.335 +.046 1.289 4075 ---- ---- ---- ---- 1.319 +.046 1.273 4100 ---- ---- ---- ---- 1.304 +.046 1.258 725 ---- ---- ---- ---- 18.115 +.223 17.892 750 ---- ---- ---- ---- 17.865 +.223 17.642 775 ---- ---- ---- ---- 17.615 +.223 17.392 800 ---- ---- ---- ---- 17.365 +.223 17.142 825 ---- ---- ---- ---- 17.115 +.223 16.892 850 ---- ---- ---- ---- 16.865 +.223 16.642 875 ---- ---- ---- ---- 16.615 +.223 16.392 900 ---- ---- ---- ---- 16.365 +.223 16.142 925 ---- ---- ---- ---- 16.115 +.223 15.892 950 ---- ---- ---- ---- 15.865 +.223 15.642 975 ---- ---- ---- ---- 15.615 +.223 15.392 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.825 +.223 15.602 1025 ---- ---- ---- ---- 15.575 +.223 15.352 1050 ---- ---- ---- ---- 15.325 +.223 15.102 1075 ---- ---- ---- ---- 15.075 +.222 14.853 1100 ---- ---- ---- ---- 14.827 +.221 14.606 1125 ---- ---- ---- ---- 14.580 +.220 14.360 1150 ---- ---- ---- ---- 14.334 +.219 14.115 1175 ---- ---- ---- ---- 14.089 +.217 13.872 1200 ---- ---- ---- ---- 13.846 +.216 13.630 1225 ---- ---- ---- ---- 13.604 +.216 13.388 1250 ---- ---- ---- ---- 13.363 +.214 13.149 1275 ---- ---- ---- ---- 13.123 +.213 12.910 1300 ---- ---- ---- ---- 12.884 +.212 12.672 1325 ---- ---- ---- ---- 12.647 +.211 12.436 1350 ---- ---- ---- ---- 12.411 +.210 12.201 1375 ---- ---- ---- ---- 12.176 +.209 11.967 1400 ---- ---- ---- ---- 11.942 +.207 11.735 1425 ---- ---- ---- ---- 11.710 +.206 11.504 1450 ---- ---- ---- ---- 11.479 +.205 11.274 1475 ---- ---- ---- ---- 11.250 +.204 11.046 1500 ---- ---- ---- ---- 11.022 +.203 10.819 1525 ---- ---- ---- ---- 10.795 +.201 10.594 1550 ---- ---- ---- ---- 10.571 +.200 10.371 1575 ---- ---- ---- ---- 10.348 +.199 10.149 1600 ---- ---- ---- ---- 10.127 +.197 9.930 1625 ---- ---- ---- ---- 9.908 +.196 9.712 1650 ---- ---- ---- ---- 9.691 +.194 9.497 1675 ---- ---- ---- ---- 9.477 +.193 9.284 1700 ---- ---- ---- ---- 9.265 +.192 9.073 1725 ---- ---- ---- ---- 9.055 +.190 8.865 1750 ---- ---- ---- ---- 8.848 +.188 8.660 1775 ---- ---- ---- ---- 8.643 +.186 8.457 1800 ---- ---- ---- ---- 8.441 +.184 8.257 1825 ---- ---- ---- ---- 8.242 +.183 8.059 1850 ---- ---- ---- ---- 8.046 +.181 7.865 1875 ---- ---- ---- ---- 7.853 +.179 7.674 1900 ---- ---- ---- ---- 7.663 +.177 7.486 1925 ---- ---- ---- ---- 7.476 +.175 7.301 1950 ---- ---- ---- ---- 7.293 +.173 7.120 1975 ---- ---- ---- ---- 7.113 +.171 6.942 2000 ---- ---- ---- ---- 6.937 +.170 6.767 2025 ---- ---- ---- ---- 6.764 +.168 6.596 2050 ---- ---- ---- ---- 6.595 +.166 6.429 2075 ---- ---- ---- ---- 6.430 +.164 6.266 2100 ---- ---- ---- ---- 6.269 +.161 6.108 2125 ---- ---- ---- ---- 6.112 +.158 5.954 2150 ---- ---- ---- ---- 5.961 +.157 5.804 2175 ---- ---- ---- ---- 5.814 +.154 5.660 2200 ---- ---- ---- ---- 5.672 +.152 5.520 2225 ---- ---- ---- ---- 5.535 +.150 5.385 2250 ---- ---- ---- ---- 5.403 +.148 5.255 2275 ---- ---- ---- ---- 5.275 +.145 5.130 2300 ---- ---- ---- ---- 5.151 +.142 5.009 2325 ---- ---- ---- ---- 5.033 +.141 4.892 2350 ---- ---- ---- ---- 4.918 +.139 4.779 2375 ---- ---- ---- ---- 4.807 +.136 4.671 2400 ---- ---- ---- ---- 4.701 +.134 4.567 2425 ---- ---- ---- ---- 4.599 +.132 4.467 2450 ---- ---- ---- ---- 4.500 +.129 4.371 2475 ---- ---- ---- ---- 4.406 +.128 4.278 2500 ---- ---- ---- ---- 4.316 +.126 4.190 2525 ---- ---- ---- ---- 4.229 +.124 4.105 2550 ---- ---- ---- ---- 4.146 +.122 4.024 2575 ---- ---- ---- ---- 4.067 +.120 3.947 2600 ---- ---- ---- ---- 3.990 +.117 3.873 2625 ---- ---- ---- ---- 3.917 +.116 3.801 2650 ---- ---- ---- ---- 3.847 +.114 3.733 2675 ---- ---- ---- ---- 3.779 +.112 3.667 2700 ---- ---- ---- ---- 3.714 +.110 3.604 2725 ---- ---- ---- ---- 3.652 +.109 3.543 2750 ---- ---- ---- ---- 3.592 +.108 3.484 2775 ---- ---- ---- ---- 3.534 +.106 3.428 2800 ---- ---- ---- ---- 3.478 +.105 3.373 2825 ---- ---- ---- ---- 3.424 +.103 3.321 2850 ---- ---- ---- ---- 3.371 +.101 3.270 2875 ---- ---- ---- ---- 3.321 +.100 3.221 2900 ---- ---- ---- ---- 3.272 +.098 3.174 2925 ---- ---- ---- ---- 3.225 +.097 3.128 2950 ---- ---- ---- ---- 3.180 +.096 3.084 2975 ---- ---- ---- ---- 3.136 +.095 3.041 3000 ---- ---- ---- ---- 3.093 +.093 3.000 3025 ---- ---- ---- ---- 3.052 +.092 2.960 3050 ---- ---- ---- ---- 3.012 +.091 2.921 3075 ---- ---- ---- ---- 2.973 +.089 2.884 3100 ---- ---- ---- ---- 2.936 +.089 2.847 3125 ---- ---- ---- ---- 2.899 +.087 2.812 3150 ---- ---- ---- ---- 2.864 +.086 2.778 3175 ---- ---- ---- ---- 2.830 +.085 2.745 3200 ---- ---- ---- ---- 2.796 +.084 2.712 3225 ---- ---- ---- ---- 2.764 +.083 2.681 3250 ---- ---- ---- ---- 2.733 +.082 2.651 3275 ---- ---- ---- ---- 2.702 +.081 2.621 3300 ---- ---- ---- ---- 2.672 +.080 2.592 3325 ---- ---- ---- ---- 2.643 +.079 2.564 3350 ---- ---- ---- ---- 2.615 +.078 2.537 3375 ---- ---- ---- ---- 2.587 +.077 2.510 3400 ---- ---- ---- ---- 2.561 +.077 2.484 3425 ---- ---- ---- ---- 2.534 +.075 2.459 3450 ---- ---- ---- ---- 2.509 +.075 2.434 3475 ---- ---- ---- ---- 2.484 +.074 2.410 3500 ---- ---- ---- ---- 2.459 +.073 2.386 3525 ---- ---- ---- ---- 2.435 +.072 2.363 3550 ---- ---- ---- ---- 2.412 +.072 2.340 3575 ---- ---- ---- ---- 2.389 +.071 2.318 3600 ---- ---- ---- ---- 2.366 +.070 2.296 3625 ---- ---- ---- ---- 2.344 +.070 2.274 3650 ---- ---- ---- ---- 2.322 +.069 2.253 3675 ---- ---- ---- ---- 2.300 +.067 2.233 3700 ---- ---- ---- ---- 2.279 +.067 2.212 3725 ---- ---- ---- ---- 2.259 +.067 2.192 3750 ---- ---- ---- ---- 2.238 +.065 2.173 3775 ---- ---- ---- ---- 2.219 +.066 2.153 3800 ---- ---- ---- ---- 2.199 +.065 2.134 3825 ---- ---- ---- ---- 2.180 +.064 2.116 3850 ---- ---- ---- ---- 2.161 +.063 2.098 3875 ---- ---- ---- ---- 2.143 +.063 2.080 3900 ---- ---- ---- ---- 2.125 +.062 2.063 3925 ---- ---- ---- ---- 2.107 +.061 2.046 3950 ---- ---- ---- ---- 2.090 +.061 2.029 3975 ---- ---- ---- ---- 2.073 +.060 2.013 4000 ---- ---- ---- ---- 2.057 +.060 1.997 4025 ---- ---- ---- ---- 2.041 +.060 1.981 4050 ---- ---- ---- ---- 2.025 +.059 1.966 4075 ---- ---- ---- ---- 2.010 +.059 1.951 4100 ---- ---- ---- ---- 1.995 +.058 1.937 5000 ---- ---- ---- ---- 1.660 +.046 1.614 6000 ---- ---- ---- ---- 1.559 +.040 1.519 725 ---- ---- ---- ---- 18.575 +.223 18.352 750 ---- ---- ---- ---- 18.325 +.223 18.102 775 ---- ---- ---- ---- 18.075 +.223 17.852 800 ---- ---- ---- ---- 17.825 +.223 17.602 825 ---- ---- ---- ---- 17.575 +.223 17.352 850 ---- ---- ---- ---- 17.325 +.223 17.102 875 ---- ---- ---- ---- 17.075 +.223 16.852 900 ---- ---- ---- ---- 16.825 +.223 16.602 925 ---- ---- ---- ---- 16.575 +.223 16.352 950 ---- ---- ---- ---- 16.325 +.223 16.102 975 ---- ---- ---- ---- 16.075 +.223 15.852 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.000 +.218 15.782 1025 ---- ---- ---- ---- 15.757 +.217 15.540 1050 ---- ---- ---- ---- 15.515 +.216 15.299 1075 ---- ---- ---- ---- 15.275 +.215 15.060 1100 ---- ---- ---- ---- 15.035 +.214 14.821 1125 ---- ---- ---- ---- 14.797 +.213 14.584 1150 ---- ---- ---- ---- 14.560 +.212 14.348 1175 ---- ---- ---- ---- 14.324 +.211 14.113 1200 ---- ---- ---- ---- 14.089 +.209 13.880 1225 ---- ---- ---- ---- 13.856 +.209 13.647 1250 ---- ---- ---- ---- 13.623 +.208 13.415 1275 ---- ---- ---- ---- 13.391 +.207 13.184 1300 ---- ---- ---- ---- 13.161 +.206 12.955 1325 ---- ---- ---- ---- 12.931 +.204 12.727 1350 ---- ---- ---- ---- 12.703 +.203 12.500 1375 ---- ---- ---- ---- 12.476 +.202 12.274 1400 ---- ---- ---- ---- 12.250 +.201 12.049 1425 ---- ---- ---- ---- 12.026 +.200 11.826 1450 ---- ---- ---- ---- 11.803 +.199 11.604 1475 ---- ---- ---- ---- 11.582 +.198 11.384 1500 ---- ---- ---- ---- 11.362 +.197 11.165 1525 ---- ---- ---- ---- 11.143 +.195 10.948 1550 ---- ---- ---- ---- 10.927 +.194 10.733 1575 ---- ---- ---- ---- 10.712 +.193 10.519 1600 ---- ---- ---- ---- 10.499 +.191 10.308 1625 ---- ---- ---- ---- 10.288 +.189 10.099 1650 ---- ---- ---- ---- 10.080 +.189 9.891 1675 ---- ---- ---- ---- 9.874 +.187 9.687 1700 ---- ---- ---- ---- 9.670 +.186 9.484 1725 ---- ---- ---- ---- 9.469 +.184 9.285 1750 ---- ---- ---- ---- 9.270 +.183 9.087 1775 ---- ---- ---- ---- 9.074 +.181 8.893 1800 ---- ---- ---- ---- 8.881 +.180 8.701 1825 ---- ---- ---- ---- 8.691 +.178 8.513 1850 ---- ---- ---- ---- 8.503 +.176 8.327 1875 ---- ---- ---- ---- 8.319 +.175 8.144 1900 ---- ---- ---- ---- 8.138 +.173 7.965 1925 ---- ---- ---- ---- 7.960 +.171 7.789 1950 ---- ---- ---- ---- 7.785 +.169 7.616 1975 ---- ---- ---- ---- 7.614 +.168 7.446 2000 ---- ---- ---- ---- 7.446 +.166 7.280 2025 ---- ---- ---- ---- 7.282 +.164 7.118 2050 ---- ---- ---- ---- 7.121 +.162 6.959 2075 ---- ---- ---- ---- 6.964 +.160 6.804 2100 ---- ---- ---- ---- 6.812 +.158 6.654 2125 ---- ---- ---- ---- 6.664 +.156 6.508 2150 ---- ---- ---- ---- 6.521 +.155 6.366 2175 ---- ---- ---- ---- 6.382 +.152 6.230 2200 ---- ---- ---- ---- 6.249 +.151 6.098 2225 ---- ---- ---- ---- 6.120 +.148 5.972 2250 ---- ---- ---- ---- 5.996 +.147 5.849 2275 ---- ---- ---- ---- 5.876 +.144 5.732 2300 ---- ---- ---- ---- 5.761 +.143 5.618 2325 ---- ---- ---- ---- 5.650 +.141 5.509 2350 ---- ---- ---- ---- 5.543 +.139 5.404 2375 ---- ---- ---- ---- 5.440 +.137 5.303 2400 ---- ---- ---- ---- 5.341 +.135 5.206 2425 ---- ---- ---- ---- 5.245 +.133 5.112 2450 ---- ---- ---- ---- 5.154 +.131 5.023 2475 ---- ---- ---- ---- 5.067 +.130 4.937 2500 ---- ---- ---- ---- 4.983 +.128 4.855 2525 ---- ---- ---- ---- 4.903 +.126 4.777 2550 ---- ---- ---- ---- 4.826 +.124 4.702 2575 ---- ---- ---- ---- 4.753 +.123 4.630 2600 ---- ---- ---- ---- 4.683 +.121 4.562 2625 ---- ---- ---- ---- 4.616 +.120 4.496 2650 ---- ---- ---- ---- 4.551 +.118 4.433 2675 ---- ---- ---- ---- 4.489 +.117 4.372 2700 ---- ---- ---- ---- 4.430 +.116 4.314 2725 ---- ---- ---- ---- 4.372 +.114 4.258 2750 ---- ---- ---- ---- 4.317 +.113 4.204 2775 ---- ---- ---- ---- 4.264 +.112 4.152 2800 ---- ---- ---- ---- 4.212 +.110 4.102 2825 ---- ---- ---- ---- 4.163 +.109 4.054 2850 ---- ---- ---- ---- 4.115 +.107 4.008 2875 ---- ---- ---- ---- 4.069 +.106 3.963 2900 ---- ---- ---- ---- 4.024 +.105 3.919 2925 ---- ---- ---- ---- 3.981 +.104 3.877 2950 ---- ---- ---- ---- 3.939 +.103 3.836 2975 ---- ---- ---- ---- 3.899 +.102 3.797 3000 ---- ---- ---- ---- 3.860 +.101 3.759 3025 ---- ---- ---- ---- 3.822 +.100 3.722 3050 ---- ---- ---- ---- 3.785 +.098 3.687 3075 ---- ---- ---- ---- 3.749 +.097 3.652 3100 ---- ---- ---- ---- 3.715 +.097 3.618 3125 ---- ---- ---- ---- 3.681 +.095 3.586 3150 ---- ---- ---- ---- 3.649 +.095 3.554 3175 ---- ---- ---- ---- 3.617 +.093 3.524 3200 ---- ---- ---- ---- 3.586 +.092 3.494 3225 ---- ---- ---- ---- 3.557 +.092 3.465 3250 ---- ---- ---- ---- 3.528 +.091 3.437 3275 ---- ---- ---- ---- 3.499 +.090 3.409 3300 ---- ---- ---- ---- 3.472 +.089 3.383 3325 ---- ---- ---- ---- 3.445 +.088 3.357 3350 ---- ---- ---- ---- 3.419 +.088 3.331 3375 ---- ---- ---- ---- 3.393 +.087 3.306 3400 ---- ---- ---- ---- 3.368 +.086 3.282 3425 ---- ---- ---- ---- 3.344 +.085 3.259 3450 ---- ---- ---- ---- 3.320 +.085 3.235 3475 ---- ---- ---- ---- 3.297 +.084 3.213 3500 ---- ---- ---- ---- 3.274 +.083 3.191 3525 ---- ---- ---- ---- 3.252 +.083 3.169 3550 ---- ---- ---- ---- 3.229 +.082 3.147 3575 ---- ---- ---- ---- 3.208 +.082 3.126 3600 ---- ---- ---- ---- 3.186 +.080 3.106 3625 ---- ---- ---- ---- 3.165 +.080 3.085 3650 ---- ---- ---- ---- 3.145 +.080 3.065 3675 ---- ---- ---- ---- 3.124 +.079 3.045 3700 ---- ---- ---- ---- 3.104 +.078 3.026 3725 ---- ---- ---- ---- 3.085 +.078 3.007 3750 ---- ---- ---- ---- 3.065 +.077 2.988 3775 ---- ---- ---- ---- 3.046 +.076 2.970 3800 ---- ---- ---- ---- 3.028 +.077 2.951 3825 ---- ---- ---- ---- 3.009 +.075 2.934 3850 ---- ---- ---- ---- 2.991 +.075 2.916 3875 ---- ---- ---- ---- 2.974 +.075 2.899 3900 ---- ---- ---- ---- 2.956 +.074 2.882 3925 ---- ---- ---- ---- 2.939 +.073 2.866 3950 ---- ---- ---- ---- 2.923 +.073 2.850 3975 ---- ---- ---- ---- 2.906 +.072 2.834 4000 ---- ---- ---- ---- 2.891 +.073 2.818 4025 ---- ---- ---- ---- 2.875 +.072 2.803 4050 ---- ---- ---- ---- 2.860 +.071 2.789 4075 ---- ---- ---- ---- 2.845 +.070 2.775 4100 ---- ---- ---- ---- 2.831 +.070 2.761 4125 ---- ---- ---- ---- 2.817 +.070 2.747 925 ---- ---- ---- ---- 16.738 +.221 16.517 950 ---- ---- ---- ---- 16.491 +.221 16.270 975 ---- ---- ---- ---- 16.245 +.220 16.025 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.155 +.214 15.941 1025 ---- ---- ---- ---- 15.919 +.213 15.706 1050 ---- ---- ---- ---- 15.684 +.212 15.472 1075 ---- ---- ---- ---- 15.450 +.211 15.239 1100 ---- ---- ---- ---- 15.217 +.210 15.007 1125 ---- ---- ---- ---- 14.985 +.209 14.776 1150 ---- ---- ---- ---- 14.754 +.208 14.546 1175 ---- ---- ---- ---- 14.524 +.207 14.317 1200 ---- ---- ---- ---- 14.295 +.206 14.089 1225 ---- ---- ---- ---- 14.067 +.205 13.862 1250 ---- ---- ---- ---- 13.839 +.204 13.635 1275 ---- ---- ---- ---- 13.613 +.203 13.410 1300 ---- ---- ---- ---- 13.388 +.202 13.186 1325 ---- ---- ---- ---- 13.164 +.201 12.963 1350 ---- ---- ---- ---- 12.941 +.200 12.741 1375 ---- ---- ---- ---- 12.719 +.199 12.520 1400 ---- ---- ---- ---- 12.498 +.198 12.300 1425 ---- ---- ---- ---- 12.278 +.196 12.082 1450 ---- ---- ---- ---- 12.060 +.196 11.864 1475 ---- ---- ---- ---- 11.843 +.194 11.649 1500 ---- ---- ---- ---- 11.628 +.193 11.435 1525 ---- ---- ---- ---- 11.414 +.192 11.222 1550 ---- ---- ---- ---- 11.202 +.191 11.011 1575 ---- ---- ---- ---- 10.991 +.189 10.802 1600 ---- ---- ---- ---- 10.783 +.188 10.595 1625 ---- ---- ---- ---- 10.577 +.188 10.389 1650 ---- ---- ---- ---- 10.372 +.186 10.186 1675 ---- ---- ---- ---- 10.170 +.184 9.986 1700 ---- ---- ---- ---- 9.970 +.183 9.787 1725 ---- ---- ---- ---- 9.773 +.181 9.592 1750 ---- ---- ---- ---- 9.578 +.180 9.398 1775 ---- ---- ---- ---- 9.386 +.178 9.208 1800 ---- ---- ---- ---- 9.197 +.177 9.020 1825 ---- ---- ---- ---- 9.011 +.176 8.835 1850 ---- ---- ---- ---- 8.827 +.174 8.653 1875 ---- ---- ---- ---- 8.647 +.173 8.474 1900 ---- ---- ---- ---- 8.469 +.170 8.299 1925 ---- ---- ---- ---- 8.295 +.169 8.126 1950 ---- ---- ---- ---- 8.124 +.167 7.957 1975 ---- ---- ---- ---- 7.956 +.165 7.791 2000 ---- ---- ---- ---- 7.792 +.164 7.628 2025 ---- ---- ---- ---- 7.631 +.162 7.469 2050 ---- ---- ---- ---- 7.474 +.161 7.313 2075 ---- ---- ---- ---- 7.320 +.159 7.161 2100 ---- ---- ---- ---- 7.170 +.157 7.013 2125 ---- ---- ---- ---- 7.025 +.156 6.869 2150 ---- ---- ---- ---- 6.884 +.154 6.730 2175 ---- ---- ---- ---- 6.748 +.152 6.596 2200 ---- ---- ---- ---- 6.616 +.150 6.466 2225 ---- ---- ---- ---- 6.490 +.149 6.341 2250 ---- ---- ---- ---- 6.368 +.147 6.221 2275 ---- ---- ---- ---- 6.251 +.145 6.106 2300 ---- ---- ---- ---- 6.138 +.143 5.995 2325 ---- ---- ---- ---- 6.030 +.141 5.889 2350 ---- ---- ---- ---- 5.925 +.139 5.786 2375 ---- ---- ---- ---- 5.825 +.138 5.687 2400 ---- ---- ---- ---- 5.729 +.136 5.593 2425 ---- ---- ---- ---- 5.636 +.134 5.502 2450 ---- ---- ---- ---- 5.548 +.133 5.415 2475 ---- ---- ---- ---- 5.463 +.132 5.331 2500 ---- ---- ---- ---- 5.381 +.129 5.252 2525 ---- ---- ---- ---- 5.304 +.128 5.176 2550 ---- ---- ---- ---- 5.230 +.127 5.103 2575 ---- ---- ---- ---- 5.159 +.125 5.034 2600 ---- ---- ---- ---- 5.092 +.124 4.968 2625 ---- ---- ---- ---- 5.027 +.122 4.905 2650 ---- ---- ---- ---- 4.966 +.121 4.845 2675 ---- ---- ---- ---- 4.907 +.120 4.787 2700 ---- ---- ---- ---- 4.850 +.118 4.732 2725 ---- ---- ---- ---- 4.796 +.117 4.679 2750 ---- ---- ---- ---- 4.743 +.115 4.628 2775 ---- ---- ---- ---- 4.693 +.114 4.579 2800 ---- ---- ---- ---- 4.645 +.113 4.532 2825 ---- ---- ---- ---- 4.598 +.112 4.486 2850 ---- ---- ---- ---- 4.553 +.110 4.443 2875 ---- ---- ---- ---- 4.510 +.110 4.400 2900 ---- ---- ---- ---- 4.468 +.108 4.360 2925 ---- ---- ---- ---- 4.428 +.108 4.320 2950 ---- ---- ---- ---- 4.389 +.107 4.282 2975 ---- ---- ---- ---- 4.351 +.105 4.246 3000 ---- ---- ---- ---- 4.315 +.105 4.210 3025 ---- ---- ---- ---- 4.280 +.104 4.176 3050 ---- ---- ---- ---- 4.245 +.102 4.143 3075 ---- ---- ---- ---- 4.212 +.101 4.111 3100 ---- ---- ---- ---- 4.180 +.100 4.080 3125 ---- ---- ---- ---- 4.149 +.100 4.049 3150 ---- ---- ---- ---- 4.119 +.099 4.020 3175 ---- ---- ---- ---- 4.090 +.098 3.992 3200 ---- ---- ---- ---- 4.062 +.098 3.964 3225 ---- ---- ---- ---- 4.034 +.096 3.938 3250 ---- ---- ---- ---- 4.008 +.096 3.912 3275 ---- ---- ---- ---- 3.982 +.096 3.886 3300 ---- ---- ---- ---- 3.956 +.094 3.862 3325 ---- ---- ---- ---- 3.932 +.094 3.838 3350 ---- ---- ---- ---- 3.908 +.093 3.815 3375 ---- ---- ---- ---- 3.884 +.092 3.792 3400 ---- ---- ---- ---- 3.861 +.091 3.770 3425 ---- ---- ---- ---- 3.839 +.091 3.748 3450 ---- ---- ---- ---- 3.817 +.090 3.727 3475 ---- ---- ---- ---- 3.796 +.090 3.706 3500 ---- ---- ---- ---- 3.775 +.089 3.686 3525 ---- ---- ---- ---- 3.755 +.089 3.666 3550 ---- ---- ---- ---- 3.734 +.088 3.646 3575 ---- ---- ---- ---- 3.715 +.088 3.627 3600 ---- ---- ---- ---- 3.695 +.087 3.608 3625 ---- ---- ---- ---- 3.676 +.086 3.590 3650 ---- ---- ---- ---- 3.657 +.086 3.571 3675 ---- ---- ---- ---- 3.638 +.085 3.553 3700 ---- ---- ---- ---- 3.620 +.085 3.535 3725 ---- ---- ---- ---- 3.602 +.084 3.518 3750 ---- ---- ---- ---- 3.584 +.084 3.500 3775 ---- ---- ---- ---- 3.566 +.083 3.483 3800 ---- ---- ---- ---- 3.549 +.083 3.466 3825 ---- ---- ---- ---- 3.532 +.082 3.450 3850 ---- ---- ---- ---- 3.515 +.081 3.434 3875 ---- ---- ---- ---- 3.499 +.081 3.418 3900 ---- ---- ---- ---- 3.483 +.081 3.402 3925 ---- ---- ---- ---- 3.467 +.080 3.387 3950 ---- ---- ---- ---- 3.452 +.080 3.372 3975 ---- ---- ---- ---- 3.436 +.079 3.357 4000 ---- ---- ---- ---- 3.422 +.079 3.343 4025 ---- ---- ---- ---- 3.407 +.078 3.329 4050 ---- ---- ---- ---- 3.393 +.078 3.315 4075 ---- ---- ---- ---- 3.380 +.078 3.302 4100 ---- ---- ---- ---- 3.366 +.077 3.289 4125 ---- ---- ---- ---- 3.353 +.076 3.277 925 ---- ---- ---- ---- 16.872 +.218 16.654 950 ---- ---- ---- ---- 16.631 +.216 16.415 975 ---- ---- ---- ---- 16.392 +.215 16.177 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.805 +.210 16.595 1050 ---- ---- ---- ---- 16.578 +.209 16.369 1075 ---- ---- ---- ---- 16.352 +.209 16.143 1100 ---- ---- ---- ---- 16.126 +.207 15.919 1125 ---- ---- ---- ---- 15.901 +.206 15.695 1150 ---- ---- ---- ---- 15.677 +.206 15.471 1175 ---- ---- ---- ---- 15.453 +.205 15.248 1200 ---- ---- ---- ---- 15.230 +.204 15.026 1225 ---- ---- ---- ---- 15.007 +.202 14.805 1250 ---- ---- ---- ---- 14.785 +.202 14.583 1275 ---- ---- ---- ---- 14.564 +.201 14.363 1300 ---- ---- ---- ---- 14.343 +.200 14.143 1325 ---- ---- ---- ---- 14.123 +.199 13.924 1350 ---- ---- ---- ---- 13.904 +.198 13.706 1375 ---- ---- ---- ---- 13.686 +.197 13.489 1400 ---- ---- ---- ---- 13.469 +.196 13.273 1425 ---- ---- ---- ---- 13.252 +.194 13.058 1450 ---- ---- ---- ---- 13.037 +.194 12.843 1475 ---- ---- ---- ---- 12.823 +.193 12.630 1500 ---- ---- ---- ---- 12.610 +.192 12.418 1525 ---- ---- ---- ---- 12.398 +.191 12.207 1550 ---- ---- ---- ---- 12.188 +.190 11.998 1575 ---- ---- ---- ---- 11.979 +.189 11.790 1600 ---- ---- ---- ---- 11.771 +.187 11.584 1625 ---- ---- ---- ---- 11.565 +.186 11.379 1650 ---- ---- ---- ---- 11.361 +.185 11.176 1675 ---- ---- ---- ---- 11.159 +.184 10.975 1700 ---- ---- ---- ---- 10.959 +.183 10.776 1725 ---- ---- ---- ---- 10.761 +.182 10.579 1750 ---- ---- ---- ---- 10.565 +.180 10.385 1775 ---- ---- ---- ---- 10.372 +.179 10.193 1800 ---- ---- ---- ---- 10.181 +.177 10.004 1825 ---- ---- ---- ---- 9.993 +.176 9.817 1850 ---- ---- ---- ---- 9.808 +.175 9.633 1875 ---- ---- ---- ---- 9.625 +.173 9.452 1900 ---- ---- ---- ---- 9.446 +.172 9.274 1925 ---- ---- ---- ---- 9.269 +.171 9.098 1950 ---- ---- ---- ---- 9.095 +.169 8.926 1975 ---- ---- ---- ---- 8.925 +.168 8.757 2000 ---- ---- ---- ---- 8.757 +.166 8.591 2025 ---- ---- ---- ---- 8.593 +.165 8.428 2050 ---- ---- ---- ---- 8.432 +.163 8.269 2075 ---- ---- ---- ---- 8.274 +.161 8.113 2100 ---- ---- ---- ---- 8.120 +.160 7.960 2125 ---- ---- ---- ---- 7.969 +.158 7.811 2150 ---- ---- ---- ---- 7.822 +.157 7.665 2175 ---- ---- ---- ---- 7.679 +.155 7.524 2200 ---- ---- ---- ---- 7.541 +.154 7.387 2225 ---- ---- ---- ---- 7.406 +.152 7.254 2250 ---- ---- ---- ---- 7.277 +.151 7.126 2275 ---- ---- ---- ---- 7.152 +.149 7.003 2300 ---- ---- ---- ---- 7.033 +.148 6.885 2325 ---- ---- ---- ---- 6.918 +.146 6.772 2350 ---- ---- ---- ---- 6.808 +.144 6.664 2375 ---- ---- ---- ---- 6.703 +.143 6.560 2400 ---- ---- ---- ---- 6.601 +.141 6.460 2425 ---- ---- ---- ---- 6.504 +.140 6.364 2450 ---- ---- ---- ---- 6.411 +.139 6.272 2475 ---- ---- ---- ---- 6.321 +.137 6.184 2500 ---- ---- ---- ---- 6.235 +.135 6.100 2525 ---- ---- ---- ---- 6.153 +.134 6.019 2550 ---- ---- ---- ---- 6.075 +.132 5.943 2575 ---- ---- ---- ---- 6.001 +.132 5.869 2600 ---- ---- ---- ---- 5.930 +.130 5.800 2625 ---- ---- ---- ---- 5.862 +.128 5.734 2650 ---- ---- ---- ---- 5.798 +.127 5.671 2675 ---- ---- ---- ---- 5.737 +.126 5.611 2700 ---- ---- ---- ---- 5.679 +.125 5.554 2725 ---- ---- ---- ---- 5.623 +.123 5.500 2750 ---- ---- ---- ---- 5.570 +.122 5.448 2775 ---- ---- ---- ---- 5.520 +.121 5.399 2800 ---- ---- ---- ---- 5.471 +.120 5.351 2825 ---- ---- ---- ---- 5.425 +.119 5.306 2850 ---- ---- ---- ---- 5.380 +.118 5.262 2875 ---- ---- ---- ---- 5.337 +.117 5.220 2900 ---- ---- ---- ---- 5.296 +.116 5.180 2925 ---- ---- ---- ---- 5.257 +.115 5.142 2950 ---- ---- ---- ---- 5.219 +.114 5.105 2975 ---- ---- ---- ---- 5.182 +.113 5.069 3000 ---- ---- ---- ---- 5.147 +.112 5.035 3025 ---- ---- ---- ---- 5.113 +.112 5.001 3050 ---- ---- ---- ---- 5.080 +.110 4.970 3075 ---- ---- ---- ---- 5.048 +.109 4.939 3100 ---- ---- ---- ---- 5.018 +.109 4.909 3125 ---- ---- ---- ---- 4.988 +.108 4.880 3150 ---- ---- ---- ---- 4.960 +.108 4.852 3175 ---- ---- ---- ---- 4.932 +.107 4.825 3200 ---- ---- ---- ---- 4.905 +.106 4.799 3225 ---- ---- ---- ---- 4.878 +.105 4.773 3250 ---- ---- ---- ---- 4.853 +.105 4.748 3275 ---- ---- ---- ---- 4.828 +.104 4.724 3300 ---- ---- ---- ---- 4.803 +.103 4.700 3325 ---- ---- ---- ---- 4.780 +.103 4.677 3350 ---- ---- ---- ---- 4.757 +.102 4.655 3375 ---- ---- ---- ---- 4.734 +.101 4.633 3400 ---- ---- ---- ---- 4.713 +.101 4.612 3425 ---- ---- ---- ---- 4.692 +.100 4.592 3450 ---- ---- ---- ---- 4.671 +.099 4.572 3475 ---- ---- ---- ---- 4.652 +.099 4.553 3500 ---- ---- ---- ---- 4.632 +.098 4.534 3525 ---- ---- ---- ---- 4.614 +.098 4.516 3550 ---- ---- ---- ---- 4.596 +.097 4.499 3575 ---- ---- ---- ---- 4.578 +.096 4.482 3600 ---- ---- ---- ---- 4.562 +.096 4.466 3625 ---- ---- ---- ---- 4.545 +.095 4.450 3650 ---- ---- ---- ---- 4.530 +.095 4.435 3675 ---- ---- ---- ---- 4.515 +.095 4.420 3700 ---- ---- ---- ---- 4.500 +.094 4.406 3725 ---- ---- ---- ---- 4.486 +.093 4.393 3750 ---- ---- ---- ---- 4.473 +.093 4.380 3775 ---- ---- ---- ---- 4.461 +.093 4.368 3800 ---- ---- ---- ---- 4.448 +.092 4.356 3825 ---- ---- ---- ---- 4.437 +.092 4.345 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.975 +.209 16.766 1050 ---- ---- ---- ---- 16.752 +.208 16.544 1075 ---- ---- ---- ---- 16.529 +.207 16.322 1100 ---- ---- ---- ---- 16.307 +.206 16.101 1125 ---- ---- ---- ---- 16.086 +.205 15.881 1150 ---- ---- ---- ---- 15.865 +.204 15.661 1175 ---- ---- ---- ---- 15.645 +.203 15.442 1200 ---- ---- ---- ---- 15.425 +.202 15.223 1225 ---- ---- ---- ---- 15.205 +.201 15.004 1250 ---- ---- ---- ---- 14.987 +.201 14.786 1275 ---- ---- ---- ---- 14.768 +.199 14.569 1300 ---- ---- ---- ---- 14.551 +.199 14.352 1325 ---- ---- ---- ---- 14.334 +.198 14.136 1350 ---- ---- ---- ---- 14.117 +.196 13.921 1375 ---- ---- ---- ---- 13.902 +.196 13.706 1400 ---- ---- ---- ---- 13.687 +.194 13.493 1425 ---- ---- ---- ---- 13.474 +.194 13.280 1450 ---- ---- ---- ---- 13.261 +.193 13.068 1475 ---- ---- ---- ---- 13.050 +.192 12.858 1500 ---- ---- ---- ---- 12.839 +.191 12.648 1525 ---- ---- ---- ---- 12.630 +.190 12.440 1550 ---- ---- ---- ---- 12.422 +.189 12.233 1575 ---- ---- ---- ---- 12.216 +.188 12.028 1600 ---- ---- ---- ---- 12.011 +.187 11.824 1625 ---- ---- ---- ---- 11.807 +.185 11.622 1650 ---- ---- ---- ---- 11.606 +.184 11.422 1675 ---- ---- ---- ---- 11.406 +.183 11.223 1700 ---- ---- ---- ---- 11.209 +.182 11.027 1725 ---- ---- ---- ---- 11.013 +.180 10.833 1750 ---- ---- ---- ---- 10.820 +.179 10.641 1775 ---- ---- ---- ---- 10.630 +.178 10.452 1800 ---- ---- ---- ---- 10.442 +.177 10.265 1825 ---- ---- ---- ---- 10.257 +.176 10.081 1850 ---- ---- ---- ---- 10.074 +.174 9.900 1875 ---- ---- ---- ---- 9.894 +.173 9.721 1900 ---- ---- ---- ---- 9.717 +.171 9.546 1925 ---- ---- ---- ---- 9.543 +.170 9.373 1950 ---- ---- ---- ---- 9.372 +.169 9.203 1975 ---- ---- ---- ---- 9.205 +.168 9.037 2000 ---- ---- ---- ---- 9.040 +.166 8.874 2025 ---- ---- ---- ---- 8.879 +.165 8.714 2050 ---- ---- ---- ---- 8.720 +.163 8.557 2075 ---- ---- ---- ---- 8.566 +.162 8.404 2100 ---- ---- ---- ---- 8.414 +.160 8.254 2125 ---- ---- ---- ---- 8.266 +.158 8.108 2150 ---- ---- ---- ---- 8.122 +.157 7.965 2175 ---- ---- ---- ---- 7.982 +.156 7.826 2200 ---- ---- ---- ---- 7.846 +.154 7.692 2225 ---- ---- ---- ---- 7.715 +.153 7.562 2250 ---- ---- ---- ---- 7.589 +.152 7.437 2275 ---- ---- ---- ---- 7.467 +.150 7.317 2300 ---- ---- ---- ---- 7.351 +.148 7.203 2325 ---- ---- ---- ---- 7.239 +.146 7.093 2350 ---- ---- ---- ---- 7.133 +.146 6.987 2375 ---- ---- ---- ---- 7.030 +.144 6.886 2400 ---- ---- ---- ---- 6.932 +.142 6.790 2425 ---- ---- ---- ---- 6.838 +.141 6.697 2450 ---- ---- ---- ---- 6.747 +.139 6.608 2475 ---- ---- ---- ---- 6.661 +.138 6.523 2500 ---- ---- ---- ---- 6.579 +.137 6.442 2525 ---- ---- ---- ---- 6.500 +.136 6.364 2550 ---- ---- ---- ---- 6.425 +.134 6.291 2575 ---- ---- ---- ---- 6.353 +.132 6.221 2600 ---- ---- ---- ---- 6.286 +.132 6.154 2625 ---- ---- ---- ---- 6.221 +.130 6.091 2650 ---- ---- ---- ---- 6.160 +.129 6.031 2675 ---- ---- ---- ---- 6.102 +.128 5.974 2700 ---- ---- ---- ---- 6.048 +.127 5.921 2725 ---- ---- ---- ---- 5.995 +.126 5.869 2750 ---- ---- ---- ---- 5.945 +.124 5.821 2775 ---- ---- ---- ---- 5.898 +.124 5.774 2800 ---- ---- ---- ---- 5.852 +.122 5.730 2825 ---- ---- ---- ---- 5.809 +.122 5.687 2850 ---- ---- ---- ---- 5.767 +.120 5.647 2875 ---- ---- ---- ---- 5.727 +.119 5.608 2900 ---- ---- ---- ---- 5.689 +.119 5.570 2925 ---- ---- ---- ---- 5.652 +.117 5.535 2950 ---- ---- ---- ---- 5.617 +.117 5.500 2975 ---- ---- ---- ---- 5.583 +.116 5.467 3000 ---- ---- ---- ---- 5.551 +.115 5.436 3025 ---- ---- ---- ---- 5.520 +.115 5.405 3050 ---- ---- ---- ---- 5.490 +.114 5.376 3075 ---- ---- ---- ---- 5.461 +.113 5.348 3100 ---- ---- ---- ---- 5.433 +.113 5.320 3125 ---- ---- ---- ---- 5.406 +.112 5.294 3150 ---- ---- ---- ---- 5.379 +.110 5.269 3175 ---- ---- ---- ---- 5.354 +.110 5.244 3200 ---- ---- ---- ---- 5.329 +.109 5.220 3225 ---- ---- ---- ---- 5.305 +.108 5.197 3250 ---- ---- ---- ---- 5.282 +.108 5.174 3275 ---- ---- ---- ---- 5.259 +.107 5.152 3300 ---- ---- ---- ---- 5.237 +.106 5.131 3325 ---- ---- ---- ---- 5.216 +.106 5.110 3350 ---- ---- ---- ---- 5.195 +.105 5.090 3375 ---- ---- ---- ---- 5.175 +.105 5.070 3400 ---- ---- ---- ---- 5.156 +.105 5.051 3425 ---- ---- ---- ---- 5.137 +.104 5.033 3450 ---- ---- ---- ---- 5.118 +.103 5.015 3475 ---- ---- ---- ---- 5.101 +.103 4.998 3500 ---- ---- ---- ---- 5.084 +.103 4.981 3525 ---- ---- ---- ---- 5.067 +.102 4.965 3550 ---- ---- ---- ---- 5.051 +.101 4.950 3575 ---- ---- ---- ---- 5.036 +.101 4.935 3600 ---- ---- ---- ---- 5.021 +.101 4.920 3625 ---- ---- ---- ---- 5.007 +.100 4.907 3650 ---- ---- ---- ---- 4.993 +.099 4.894 3675 ---- ---- ---- ---- 4.980 +.099 4.881 3700 ---- ---- ---- ---- 4.967 +.098 4.869 3725 ---- ---- ---- ---- 4.955 +.098 4.857 3750 ---- ---- ---- ---- 4.944 +.098 4.846 3775 ---- ---- ---- ---- 4.933 +.097 4.836 3800 ---- ---- ---- ---- 4.923 +.097 4.826 3825 ---- ---- ---- ---- 4.913 +.096 4.817 3850 ---- ---- ---- ---- 4.904 +.096 4.808 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.209 +.207 17.002 1050 ---- ---- ---- ---- 16.991 +.205 16.786 1075 ---- ---- ---- ---- 16.775 +.205 16.570 1100 ---- ---- ---- ---- 16.559 +.204 16.355 1125 ---- ---- ---- ---- 16.343 +.203 16.140 1150 ---- ---- ---- ---- 16.128 +.202 15.926 1175 ---- ---- ---- ---- 15.914 +.202 15.712 1200 ---- ---- ---- ---- 15.699 +.201 15.498 1225 ---- ---- ---- ---- 15.485 +.200 15.285 1250 ---- ---- ---- ---- 15.271 +.199 15.072 1275 ---- ---- ---- ---- 15.057 +.198 14.859 1300 ---- ---- ---- ---- 14.844 +.198 14.646 1325 ---- ---- ---- ---- 14.631 +.196 14.435 1350 ---- ---- ---- ---- 14.419 +.196 14.223 1375 ---- ---- ---- ---- 14.207 +.194 14.013 1400 ---- ---- ---- ---- 13.997 +.194 13.803 1425 ---- ---- ---- ---- 13.787 +.193 13.594 1450 ---- ---- ---- ---- 13.578 +.192 13.386 1475 ---- ---- ---- ---- 13.369 +.190 13.179 1500 ---- ---- ---- ---- 13.162 +.189 12.973 1525 ---- ---- ---- ---- 12.956 +.188 12.768 1550 ---- ---- ---- ---- 12.752 +.188 12.564 1575 ---- ---- ---- ---- 12.548 +.186 12.362 1600 ---- ---- ---- ---- 12.346 +.185 12.161 1625 ---- ---- ---- ---- 12.146 +.185 11.961 1650 ---- ---- ---- ---- 11.947 +.184 11.763 1675 ---- ---- ---- ---- 11.750 +.182 11.568 1700 ---- ---- ---- ---- 11.555 +.181 11.374 1725 ---- ---- ---- ---- 11.362 +.180 11.182 1750 ---- ---- ---- ---- 11.171 +.179 10.992 1775 ---- ---- ---- ---- 10.983 +.178 10.805 1800 ---- ---- ---- ---- 10.797 +.176 10.621 1825 ---- ---- ---- ---- 10.614 +.175 10.439 1850 ---- ---- ---- ---- 10.433 +.174 10.259 1875 ---- ---- ---- ---- 10.256 +.173 10.083 1900 ---- ---- ---- ---- 10.081 +.171 9.910 1925 ---- ---- ---- ---- 9.909 +.170 9.739 1950 ---- ---- ---- ---- 9.740 +.169 9.571 1975 ---- ---- ---- ---- 9.574 +.167 9.407 2000 ---- ---- ---- ---- 9.412 +.166 9.246 2025 ---- ---- ---- ---- 9.252 +.164 9.088 2050 ---- ---- ---- ---- 9.096 +.163 8.933 2075 ---- ---- ---- ---- 8.943 +.162 8.781 2100 ---- ---- ---- ---- 8.794 +.161 8.633 2125 ---- ---- ---- ---- 8.648 +.159 8.489 2150 ---- ---- ---- ---- 8.505 +.157 8.348 2175 ---- ---- ---- ---- 8.366 +.156 8.210 2200 ---- ---- ---- ---- 8.232 +.155 8.077 2225 ---- ---- ---- ---- 8.101 +.153 7.948 2250 ---- ---- ---- ---- 7.976 +.152 7.824 2275 ---- ---- ---- ---- 7.855 +.151 7.704 2300 ---- ---- ---- ---- 7.739 +.149 7.590 2325 ---- ---- ---- ---- 7.629 +.148 7.481 2350 ---- ---- ---- ---- 7.523 +.146 7.377 2375 ---- ---- ---- ---- 7.422 +.145 7.277 2400 ---- ---- ---- ---- 7.326 +.144 7.182 2425 ---- ---- ---- ---- 7.233 +.142 7.091 2450 ---- ---- ---- ---- 7.145 +.141 7.004 2475 ---- ---- ---- ---- 7.061 +.140 6.921 2500 ---- ---- ---- ---- 6.980 +.138 6.842 2525 ---- ---- ---- ---- 6.904 +.138 6.766 2550 ---- ---- ---- ---- 6.831 +.136 6.695 2575 ---- ---- ---- ---- 6.762 +.135 6.627 2600 ---- ---- ---- ---- 6.696 +.134 6.562 2625 ---- ---- ---- ---- 6.634 +.133 6.501 2650 ---- ---- ---- ---- 6.576 +.132 6.444 2675 ---- ---- ---- ---- 6.520 +.130 6.390 2700 ---- ---- ---- ---- 6.468 +.129 6.339 2725 ---- ---- ---- ---- 6.419 +.128 6.291 2750 ---- ---- ---- ---- 6.372 +.127 6.245 2775 ---- ---- ---- ---- 6.328 +.126 6.202 2800 ---- ---- ---- ---- 6.286 +.126 6.160 2825 ---- ---- ---- ---- 6.246 +.125 6.121 2850 ---- ---- ---- ---- 6.208 +.124 6.084 2875 ---- ---- ---- ---- 6.171 +.122 6.049 2900 ---- ---- ---- ---- 6.137 +.122 6.015 2925 ---- ---- ---- ---- 6.103 +.121 5.982 2950 ---- ---- ---- ---- 6.072 +.120 5.952 2975 ---- ---- ---- ---- 6.042 +.120 5.922 3000 ---- ---- ---- ---- 6.013 +.119 5.894 3025 ---- ---- ---- ---- 5.985 +.118 5.867 3050 ---- ---- ---- ---- 5.959 +.118 5.841 3075 ---- ---- ---- ---- 5.933 +.116 5.817 3100 ---- ---- ---- ---- 5.909 +.116 5.793 3125 ---- ---- ---- ---- 5.885 +.115 5.770 3150 ---- ---- ---- ---- 5.863 +.115 5.748 3175 ---- ---- ---- ---- 5.841 +.114 5.727 3200 ---- ---- ---- ---- 5.820 +.113 5.707 3225 ---- ---- ---- ---- 5.800 +.113 5.687 3250 ---- ---- ---- ---- 5.780 +.112 5.668 3275 ---- ---- ---- ---- 5.761 +.112 5.649 3300 ---- ---- ---- ---- 5.742 +.111 5.631 3325 ---- ---- ---- ---- 5.724 +.111 5.613 3350 ---- ---- ---- ---- 5.707 +.110 5.597 3375 ---- ---- ---- ---- 5.690 +.110 5.580 3400 ---- ---- ---- ---- 5.673 +.109 5.564 3425 ---- ---- ---- ---- 5.658 +.109 5.549 3450 ---- ---- ---- ---- 5.642 +.108 5.534 3475 ---- ---- ---- ---- 5.628 +.108 5.520 3500 ---- ---- ---- ---- 5.614 +.108 5.506 3525 ---- ---- ---- ---- 5.600 +.107 5.493 3550 ---- ---- ---- ---- 5.587 +.106 5.481 3575 ---- ---- ---- ---- 5.574 +.105 5.469 3600 ---- ---- ---- ---- 5.562 +.105 5.457 3625 ---- ---- ---- ---- 5.551 +.105 5.446 3650 ---- ---- ---- ---- 5.540 +.104 5.436 3675 ---- ---- ---- ---- 5.530 +.104 5.426 3700 ---- ---- ---- ---- 5.520 +.104 5.416 3725 ---- ---- ---- ---- 5.511 +.103 5.408 3750 ---- ---- ---- ---- 5.502 +.103 5.399 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.045 +.197 14.848 1325 ---- ---- ---- ---- 14.836 +.195 14.641 1350 ---- ---- ---- ---- 14.628 +.195 14.433 1375 ---- ---- ---- ---- 14.421 +.194 14.227 1400 ---- ---- ---- ---- 14.213 +.193 14.020 1425 ---- ---- ---- ---- 14.006 +.192 13.814 1450 ---- ---- ---- ---- 13.800 +.191 13.609 1475 ---- ---- ---- ---- 13.594 +.190 13.404 1500 ---- ---- ---- ---- 13.389 +.190 13.199 1525 ---- ---- ---- ---- 13.184 +.188 12.996 1550 ---- ---- ---- ---- 12.981 +.188 12.793 1575 ---- ---- ---- ---- 12.778 +.186 12.592 1600 ---- ---- ---- ---- 12.577 +.185 12.392 1625 ---- ---- ---- ---- 12.377 +.184 12.193 1650 ---- ---- ---- ---- 12.179 +.183 11.996 1675 ---- ---- ---- ---- 11.983 +.182 11.801 1700 ---- ---- ---- ---- 11.788 +.181 11.607 1725 ---- ---- ---- ---- 11.596 +.180 11.416 1750 ---- ---- ---- ---- 11.406 +.179 11.227 1775 ---- ---- ---- ---- 11.218 +.177 11.041 1800 ---- ---- ---- ---- 11.033 +.176 10.857 1825 ---- ---- ---- ---- 10.851 +.175 10.676 1850 ---- ---- ---- ---- 10.672 +.174 10.498 1875 ---- ---- ---- ---- 10.496 +.173 10.323 1900 ---- ---- ---- ---- 10.323 +.171 10.152 1925 ---- ---- ---- ---- 10.153 +.170 9.983 1950 ---- ---- ---- ---- 9.986 +.169 9.817 1975 ---- ---- ---- ---- 9.823 +.168 9.655 2000 ---- ---- ---- ---- 9.662 +.166 9.496 2025 ---- ---- ---- ---- 9.505 +.165 9.340 2050 ---- ---- ---- ---- 9.351 +.163 9.188 2075 ---- ---- ---- ---- 9.201 +.163 9.038 2100 ---- ---- ---- ---- 9.054 +.161 8.893 2125 ---- ---- ---- ---- 8.910 +.160 8.750 2150 ---- ---- ---- ---- 8.769 +.158 8.611 2175 ---- ---- ---- ---- 8.633 +.157 8.476 2200 ---- ---- ---- ---- 8.500 +.156 8.344 2225 ---- ---- ---- ---- 8.372 +.155 8.217 2250 ---- ---- ---- ---- 8.248 +.153 8.095 2275 ---- ---- ---- ---- 8.129 +.151 7.978 2300 ---- ---- ---- ---- 8.016 +.150 7.866 2325 ---- ---- ---- ---- 7.908 +.149 7.759 2350 ---- ---- ---- ---- 7.804 +.147 7.657 2375 ---- ---- ---- ---- 7.706 +.146 7.560 2400 ---- ---- ---- ---- 7.612 +.145 7.467 2425 ---- ---- ---- ---- 7.522 +.143 7.379 2450 ---- ---- ---- ---- 7.436 +.142 7.294 2475 ---- ---- ---- ---- 7.355 +.142 7.213 2500 ---- ---- ---- ---- 7.277 +.140 7.137 2525 ---- ---- ---- ---- 7.202 +.138 7.064 2550 ---- ---- ---- ---- 7.132 +.137 6.995 2575 ---- ---- ---- ---- 7.065 +.136 6.929 2600 ---- ---- ---- ---- 7.003 +.136 6.867 2625 ---- ---- ---- ---- 6.943 +.134 6.809 2650 ---- ---- ---- ---- 6.887 +.133 6.754 2675 ---- ---- ---- ---- 6.835 +.133 6.702 2700 ---- ---- ---- ---- 6.785 +.131 6.654 2725 ---- ---- ---- ---- 6.738 +.130 6.608 2750 ---- ---- ---- ---- 6.694 +.129 6.565 2775 ---- ---- ---- ---- 6.653 +.129 6.524 2800 ---- ---- ---- ---- 6.613 +.127 6.486 2825 ---- ---- ---- ---- 6.576 +.127 6.449 2850 ---- ---- ---- ---- 6.540 +.126 6.414 2875 ---- ---- ---- ---- 6.506 +.125 6.381 2900 ---- ---- ---- ---- 6.474 +.124 6.350 2925 ---- ---- ---- ---- 6.444 +.124 6.320 2950 ---- ---- ---- ---- 6.415 +.123 6.292 2975 ---- ---- ---- ---- 6.387 +.122 6.265 3000 ---- ---- ---- ---- 6.360 +.121 6.239 3025 ---- ---- ---- ---- 6.335 +.120 6.215 3050 ---- ---- ---- ---- 6.311 +.120 6.191 3075 ---- ---- ---- ---- 6.288 +.119 6.169 3100 ---- ---- ---- ---- 6.266 +.119 6.147 3125 ---- ---- ---- ---- 6.245 +.118 6.127 3150 ---- ---- ---- ---- 6.225 +.118 6.107 3175 ---- ---- ---- ---- 6.205 +.117 6.088 3200 ---- ---- ---- ---- 6.186 +.116 6.070 3225 ---- ---- ---- ---- 6.168 +.116 6.052 3250 ---- ---- ---- ---- 6.151 +.116 6.035 3275 ---- ---- ---- ---- 6.134 +.115 6.019 3300 ---- ---- ---- ---- 6.117 +.114 6.003 3325 ---- ---- ---- ---- 6.101 +.114 5.987 3350 ---- ---- ---- ---- 6.086 +.113 5.973 3375 ---- ---- ---- ---- 6.071 +.113 5.958 3400 ---- ---- ---- ---- 6.057 +.113 5.944 3425 ---- ---- ---- ---- 6.043 +.112 5.931 3450 ---- ---- ---- ---- 6.030 +.112 5.918 3475 ---- ---- ---- ---- 6.017 +.111 5.906 3500 ---- ---- ---- ---- 6.005 +.111 5.894 3525 ---- ---- ---- ---- 5.993 +.110 5.883 3550 ---- ---- ---- ---- 5.982 +.110 5.872 3575 ---- ---- ---- ---- 5.971 +.109 5.862 3600 ---- ---- ---- ---- 5.961 +.108 5.853 3625 ---- ---- ---- ---- 5.952 +.108 5.844 3650 ---- ---- ---- ---- 5.943 +.108 5.835 3675 ---- ---- ---- ---- 5.935 +.108 5.827 3700 ---- ---- ---- ---- 5.927 +.108 5.819 3725 ---- ---- ---- ---- 5.919 +.107 5.812 3750 ---- ---- ---- ---- 5.913 +.107 5.806 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5391 13346 69606 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.844 -.167 76.011 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 UNCH .001 2014 1625 ---- ---- ---- ---- .001 UNCH .001 111 1650 ---- ---- ---- ---- .001 UNCH .001 82 1675 ---- ---- ---- ---- .002 +.001 .001 123 1700 .003 .003 .003 .003 .002 UNCH 1 .002 1 1888 1725 ---- ---- ---- ---- .002 UNCH .002 1 40 1750 ---- ---- ---- ---- .002 UNCH .002 1 1909 1775 ---- ---- ---- ---- .002 -.001 .003 28 1800 ---- ---- ---- ---- .003 UNCH .003 1221 1815 ---- ---- ---- ---- .003 UNCH .003 1 1820 ---- ---- ---- ---- .003 UNCH .003 1825 ---- ---- ---- ---- .003 UNCH .003 36 1830 ---- ---- ---- ---- .003 -.001 .004 1 2 1835 ---- ---- ---- ---- .003 -.001 .004 1840 ---- ---- ---- ---- .003 -.001 .004 1 1845 ---- ---- ---- ---- .003 -.001 .004 2 1850 ---- ---- ---- ---- .004 UNCH .004 874 1855 ---- ---- ---- ---- .004 UNCH .004 1860 ---- ---- ---- ---- .004 UNCH .004 1 1865 ---- ---- ---- ---- .004 UNCH .004 1 1870 ---- ---- ---- ---- .004 -.001 .005 1 2 1875 ---- ---- ---- ---- .004 -.001 .005 157 1880 ---- ---- ---- ---- .004 -.001 .005 6 1885 ---- ---- ---- ---- .004 -.001 .005 14 1890 ---- ---- ---- ---- .004 -.001 .005 7 1895 ---- ---- ---- ---- .004 -.001 .005 2 1900 .006 .006 .006 .006 .005 -.001 4 .006 12 1246 1905 ---- ---- ---- ---- .005 -.001 .006 7 1910 ---- ---- ---- ---- .005 -.001 .006 1 1915 ---- ---- ---- ---- .005 -.001 .006 3 1920 ---- ---- ---- ---- .005 -.001 .006 11 1925 ---- ---- ---- ---- .005 -.002 .007 265 1930 ---- ---- ---- ---- .005 -.002 .007 4 1935 ---- ---- ---- ---- .006 -.001 .007 11 1940 ---- ---- ---- ---- .006 -.001 .007 19 1945 ---- ---- ---- ---- .006 -.001 .007 7 1950 .008 .008 .008 .008 .006 -.002 2 .008 1 144 1955 ---- ---- ---- ---- .006 -.002 .008 8 1960 ---- ---- ---- ---- .007 -.001 .008 27 1965 ---- ---- ---- ---- .007 -.002 .009 22 1970 ---- ---- ---- ---- .007 -.002 .009 17 1975 .010 .010 .010 .010 .007 -.002 1 .009 202 1980 .010 .010 .010 .010 .008 -.002 1 .010 162 1985 ---- ---- ---- ---- .008 -.002 .010 28 1990 ---- ---- ---- ---- .008 -.002 .010 36 1995 ---- ---- ---- ---- .008 -.003 .011 20 2000 .010 .010 .008 .008 .009 -.002 10 .011 4 1010 2005 ---- ---- .011A .011A .009 -.003 .012 45 2010 ---- ---- ---- ---- .009 -.003 .012 15 2015 ---- ---- .012A .012A .010 -.003 .013 104 2020 ---- ---- ---- ---- .010 -.003 .013 78 2025 ---- ---- ---- ---- .011 -.003 .014 88 2030 ---- ---- .013A .013A .011 -.003 .014 28 2035 ---- ---- ---- ---- .012 -.003 .015 2 45 2040 ---- ---- .015A .015A .012 -.004 .016 22 2045 ---- ---- .014A .014A .013 -.003 .016 29 2050 ---- ---- .015A .015A .013 -.004 .017 10 342 2055 ---- ---- .016A .016A .014 -.004 .018 8 2060 ---- ---- .016A .016A .014 -.005 .019 10 2065 ---- ---- .017A .017A .015 -.005 .020 14 2070 ---- ---- .018A .018A .016 -.005 .021 28 2075 ---- ---- .018A .018A .016 -.006 .022 41 55 2080 ---- ---- .019A .019A .017 -.006 .023 13 2085 ---- ---- .020A .020A .018 -.006 .024 27 2090 ---- ---- .021A .021A .019 -.006 .025 1 49 2095 ---- ---- .021A .021A .020 -.007 .027 1 23 2100 .023 .023 .022 .022 .021 -.007 24 .028 79 2149 2105 ---- ---- .024A .024A .022 -.008 .030 44 2110 ---- ---- .026A .026A .023 -.008 1 .031 8 20 2115 ---- ---- .026A .026A .025 -.008 2 .033 1 20 2120 ---- ---- .028A .028A .026 -.009 .035 4 16 2125 ---- .038B .029A .038B .027 -.010 1 .037 19 1987 2130 ---- .041B .031A .041B .029 -.010 .039 6 124 2135 ---- .044B .032A .044B .031 -.010 .041 42 2140 ---- .047B .034A .047B .033 -.011 .044 5 39 2145 ---- .050B .036A .050B .035 -.012 1 .047 16 2150 .048 .053B .038A .038A .037 -.013 52 .050 41 188 2155 ---- .057B .040A .057B .039 -.014 .053 17 2160 ---- .060B .043A .060B .042 -.014 .056 182 2165 ---- .065B .045A .065B .044 -.016 .060 2 22 2170 ---- .069B .048A .069B .047 -.016 1 .063 1 15 2175 .056 .074B .051A .051A .050 -.017 35 .067 5 307 2180 ---- .079B .054A .079B .053 -.019 .072 2 8 2185 ---- .084B .057A .084B .057 -.019 .076 10 22 2190 ---- .089B .061A .089B .060 -.021 1 .081 1 62 2195 ---- .095B .064A .095B .064 -.022 .086 36 2200 .083 .102B .064 .064 .069 -.023 176 .092 204 791 2205 .075 .108B .072A .072A .073 -.025 1 .098 10 30 2210 ---- .115B .076A .076A .078 -.026 1 .104 22 23 2215 ---- .123B .080A .080A .083 -.028 .111 4 16 2220 ---- .130B .085A .085A .088 -.030 4 .118 12 19 2225 ---- .139B .091A .091A .094 -.031 5 .125 17 308 2230 .096 .148B .096 .098A .100 -.033 5 .133 14 21 2235 .117 .157B .102A .103A .106 -.035 13 .141 22 40 2240 .128 .166B .108A .109A .113 -.037 16 .150 5 10 2245 ---- .176B .114A .114A .120 -.039 20 .159 25 37 2250 .147 .188B .120 .122 .128 -.041 282 .169 293 566 2255 ---- .198B .127A .127A .136 -.043 .179 4 9 2260 .150 .209B .135A .155B .144 -.046 3 .190 8 18 2265 ---- .221B .143A .143A .153 -.048 6 .201 13 2270 ---- .234B .151A .151A .162 -.050 .212 5 6 2275 .235 .247B .160 .166A .172 -.053 37 .225 30 70 2280 ---- .261B .169A .169A .182 -.055 1 .237 23 20 2285 .210 .275B .179A .179A .193 -.057 1 .250 105 2290 ---- .290B .189A .189A .204 -.060 .264 16 52 2295 ---- .306B .199A .199A .215 -.064 .279 5 10 2300 .212 .322B .211A .220 .228 -.066 233 .294 162 307 2305 .229 .338B .222A .222A .241 -.068 3 .309 4 5 2310 .262 .356B .234A .263B .254 -.071 13 .325 28 28 2315 ---- .374B .247A .247A .268 -.074 3 .342 15 16 2320 ---- .392B .261A .261A .283 -.076 .359 6 41 2325 ---- .412B .275A .275A .298 -.079 10 .377 31 177 2330 .338 .432B .289A .289A .314 -.081 1 .395 15 21 2335 ---- .452B .304A .304A .330 -.084 .414 96 2340 ---- .474B .320A .320A .347 -.087 2 .434 103 2345 .345 .496B .336A .343A .365 -.089 1 .454 6 16 2350 .453 .519B .353A .353A .383 -.092 23 .475 15 214 2355 .431 .542B .370A .370A .402 -.095 16 .497 14 26 2360 ---- .566B .389A .389A .422 -.097 .519 1 8 2365 ---- .590B .408A .408A .442 -.100 1 .542 4 9 2370 ---- .616B .427A .427A .463 -.103 .566 62 60 2375 .495 .642B .447A .502B .484 -.106 37 .590 50 66 2380 ---- .668B .468A .468A .507 -.108 1 .615 100 115 2385 ---- .695B .490A .490A .529 -.111 2 .640 4 2390 ---- .723B .512A .512A .553 -.113 1 .666 3 6 2395 ---- .751B .535A .535A .577 -.116 2 .693 6 5 2400 .620 .780B .558A .584A .602 -.118 104 .720 16 236 2405 ---- .810B .582A .582A .628 -.120 .748 3 2410 .670 .840B .607A .634A .654 -.122 2 .776 2 4 2415 .705 .870B .632A .632A .681 -.125 3 .806 1 4 2420 .703 .902B .658A .693B .708 -.127 7 .835 4 8 2425 .750 .934B .685A .763B .736 -.130 11 .866 8 2430 .714 .966B .713A .793B .765 -.131 4 .896 2 2435 ---- .999B .741A .741A .794 -.134 .928 2 9 2440 .917 1.029B .770A .927B .824 -.136 4 .960 2 6 2445 ---- 1.063B .799A .799A .855 -.137 .992 6 9 2450 1.010 1.102B .829A .918B .886 -.140 13 1.026 278 2455 ---- 1.133B .860A .860A .918 -.141 1.059 2460 ---- 1.168B .890A .890A .950 -.143 1.093 2 2 2465 ---- 1.206B .922A .922A .983 -.145 1.128 1 2470 ---- 1.243B .954A .954A 1.017 -.146 1.163 1 2475 1.083 1.283B .987A .987A 1.051 -.147 1 1.198 7 2480 ---- 1.317B 1.020A 1.020A 1.086 -.148 1.234 2485 ---- 1.353B 1.054A 1.054A 1.121 -.149 1.270 2490 ---- 1.374B 1.088A 1.088A 1.156 -.151 1.307 1 2495 1.212 1.381B 1.126A 1.308B 1.192 -.152 1 1.344 2500 ---- 1.474B 1.156A 1.156A 1.229 -.153 9 1.382 156 2505 ---- 1.429B 1.194A 1.194A 1.266 -.154 1.420 2510 1.338 1.469B 1.232A 1.340B 1.303 -.155 1 1.458 2515 ---- 1.510B 1.266A 1.266A 1.341 -.156 1.497 4 2520 ---- 1.551B 1.305A 1.305A 1.380 -.156 1.536 2525 ---- 1.672B 1.337A 1.337A 1.418 -.158 1.576 4 2530 ---- 1.633B 1.379A 1.379A 1.457 -.158 1.615 4 2535 ---- 1.675B 1.417A 1.417A 1.497 -.158 1.655 2540 ---- 1.717B 1.474A 1.474A 1.536 -.160 1.696 2545 ---- 1.760B 1.510A 1.510A 1.577 -.159 1.736 3 2550 ---- 1.880B 1.531A 1.531A 1.617 -.160 1.777 9 2555 ---- 1.845B 1.589A 1.589A 1.658 -.161 1.819 4 2560 ---- 1.887B 1.633A 1.633A 1.699 -.161 1.860 2565 ---- 1.931B 1.690A 1.690A 1.740 -.162 1.902 2570 ---- 1.974B 1.730A 1.730A 1.782 -.162 1.944 2575 ---- 2.095B 1.731A 1.731A 1.824 -.163 1.987 5 2580 ---- 2.062B 1.813A 1.813A 1.867 -.162 2.029 2585 ---- 2.105B 1.854A 1.854A 1.909 -.163 2.072 2590 ---- 2.149B 1.896A 1.896A 1.952 -.164 2.116 2595 ---- 2.194B 1.938A 1.938A 1.995 -.164 2.159 2600 ---- 2.316B 1.940A 1.940A 2.039 -.164 2.203 6 2605 ---- 2.284B 2.023A 2.023A 2.082 -.164 2.246 2610 ---- 2.330B 2.066A 2.066A 2.126 -.165 2.291 2615 ---- 2.375B 2.110A 2.110A 2.170 -.165 2.335 2620 ---- 2.421B 2.153A 2.153A 2.214 -.165 2.379 2625 ---- 2.541B 2.153A 2.153A 2.259 -.165 2.424 7 2650 ---- 2.771B 2.375A 2.375A 2.484 -.166 2.650 6 2675 ---- 3.003B 2.599A 2.599A 2.714 -.166 2.880 3 2700 ---- 3.238B 2.827A 2.827A 2.947 -.166 3.113 3 2725 ---- 3.478B 3.061A 3.061A 3.182 -.167 3.349 6 2750 ---- 3.718B 3.296A 3.296A 3.420 -.167 3.587 4 2775 ---- 3.960B 3.533A 3.533A 3.660 -.167 3.827 2800 ---- 4.203B 3.773A 3.773A 3.902 -.167 4.069 1 1 2825 4.170 4.448B 4.014A 4.084A 4.145 -.167 1 4.312 2850 ---- 4.585B 4.257A 4.257A 4.388 -.167 4.555 2 2875 ---- ---- 4.500A 4.500A 4.633 -.167 4.800 1 2900 ---- ---- 4.744A 4.744A 4.879 -.166 5.045 13 2925 ---- ---- 5.061A 5.061A 5.125 -.166 5.291 2950 ---- ---- 5.308A 5.308A 5.371 -.167 5.538 3 2975 ---- ---- 5.556A 5.556A 5.618 -.167 5.785 3 3000 ---- ---- 5.804A 5.804A 5.865 -.167 6.032 10 3025 ---- ---- 6.053A 6.053A 6.113 -.166 6.279 7 3050 ---- ---- 6.301A 6.301A 6.361 -.166 6.527 5 3075 ---- ---- 6.550A 6.550A 6.609 -.166 6.775 6 3100 ---- ---- 6.800A 6.800A 6.857 -.166 7.023 3125 ---- ---- 7.049A 7.049A 7.106 -.166 7.272 5 3150 ---- ---- 7.299A 7.299A 7.354 -.166 7.520 1 3175 ---- ---- 7.549A 7.549A 7.603 -.166 7.769 2 3200 ---- ---- 7.800A 7.800A 7.852 -.166 8.018 3 3225 ---- ---- 8.051A 8.051A 8.101 -.166 8.267 4 3250 ---- ---- 8.301A 8.301A 8.350 -.166 8.516 1 3275 ---- ---- 8.552A 8.552A 8.599 -.166 8.765 6 3300 ---- ---- 8.803A 8.803A 8.848 -.167 9.015 3 3325 ---- ---- 9.055A 9.055A 9.098 -.166 9.264 8 3350 ---- ---- 9.306A 9.306A 9.347 -.166 9.513 9 3375 ---- ---- 9.560A 9.560A 9.597 -.166 9.763 10 3400 ---- ---- 9.809A 9.809A 9.846 -.166 10.012 12 3425 ---- ---- 10.025A 10.025A 10.096 -.166 10.262 3450 ---- ---- 10.278A 10.278A 10.345 -.167 10.512 3500 ---- ---- 10.818A 10.818A 10.845 -.166 11.011 11 4000 ---- ---- 15.800A 15.800A 15.844 -.167 16.011 5000 ---- ---- 25.841A 25.841A 25.844 -.167 26.011 6000 ---- ---- 35.883A 35.883A 35.844 -.167 36.011 7000 ---- ---- 45.924A 45.924A 45.844 -.167 46.011 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 55.965A 55.965A 55.844 -.167 56.011 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.007A 66.007A 65.844 -.167 66.011 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 2 32 1325 ---- ---- ---- ---- .003 +.002 .001 1350 ---- ---- ---- ---- .003 +.002 .001 1375 ---- ---- ---- ---- .003 +.002 .001 1400 ---- ---- ---- ---- .003 +.002 .001 10 1425 ---- ---- ---- ---- .003 +.001 .002 1450 ---- ---- ---- ---- .004 +.002 .002 12 1475 ---- ---- ---- ---- .004 +.002 .002 2 1500 ---- ---- ---- ---- .004 +.001 .003 20 1525 ---- ---- ---- ---- .005 +.002 .003 2 1550 ---- ---- ---- ---- .005 +.002 .003 3 1575 ---- ---- ---- ---- .005 +.001 .004 2 4 1600 ---- ---- ---- ---- .006 +.002 .004 1 104 1625 ---- ---- ---- ---- .006 +.001 .005 1 8 1650 .004 .007 .004 .007 .006 UNCH 3 .006 1 17 1675 ---- ---- ---- ---- .007 UNCH .007 10 1700 ---- ---- ---- ---- .007 -.001 18 .008 707 1212 1725 ---- ---- ---- ---- .008 -.001 .009 2 22 1750 ---- ---- ---- ---- .009 -.001 .010 3 15 1775 ---- ---- ---- ---- .010 -.001 .011 1 33 1800 ---- ---- ---- ---- .011 -.002 .013 6 37 1825 ---- ---- ---- ---- .013 -.002 .015 15 1835 ---- ---- ---- ---- .014 -.002 .016 6 1840 ---- ---- ---- ---- .014 -.003 .017 1845 ---- ---- ---- ---- .015 -.002 .017 5 1850 .018 .018 .018 .018 .015 -.003 1 .018 1 13 1855 ---- ---- ---- ---- .015 -.003 .018 2 1860 ---- ---- ---- ---- .016 -.003 .019 1 1865 ---- ---- ---- ---- .017 -.003 .020 1870 ---- ---- ---- ---- .017 -.003 .020 1 1875 ---- ---- .019A .019A .018 -.003 .021 2 18 1880 ---- ---- ---- ---- .018 -.004 .022 2 1885 ---- ---- ---- ---- .019 -.004 .023 1890 ---- ---- .022A .022A .020 -.003 .023 1895 ---- ---- ---- ---- .020 -.004 .024 2 1900 .022 .022 .020 .020 .021 -.004 57 .025 1422 2410 1905 ---- ---- ---- ---- .022 -.004 .026 3 1910 ---- ---- ---- ---- .023 -.004 .027 1 6 1915 ---- ---- ---- ---- .024 -.004 .028 1 7 1920 ---- ---- ---- ---- .025 -.004 .029 1 1 1925 ---- ---- ---- ---- .026 -.004 65 .030 60 1930 ---- ---- ---- ---- .027 -.004 .031 2 1935 ---- ---- ---- ---- .028 -.005 .033 2 9 1940 ---- ---- ---- ---- .029 -.005 .034 1 6 1945 ---- ---- .034A .034A .030 -.005 .035 1 8 1950 ---- ---- .036A .036A .032 -.005 1 .037 1 69 1955 ---- ---- .036A .036A .033 -.005 .038 3 1960 ---- ---- .039A .039A .034 -.006 .040 2 1965 ---- ---- .040A .040A .036 -.005 .041 11 1970 ---- ---- .041A .041A .037 -.006 .043 2 1975 ---- ---- .042A .042A .039 -.006 .045 2 76 1980 ---- ---- .044A .044A .041 -.006 1 .047 10 1985 ---- .049B .045A .049B .042 -.006 .048 14 1990 ---- ---- .048A .048A .044 -.007 .051 3 1995 ---- ---- .049A .049A .046 -.007 .053 15 2000 ---- .056B .050A .056B .048 -.007 68 .055 6 1111 2005 ---- .058B .052A .058B .050 -.007 .057 10 2010 ---- .061B .054A .061B .052 -.008 .060 107 2015 ---- .064B .056A .064B .054 -.008 .062 6 2020 ---- .066B .059A .066B .057 -.008 .065 6 2025 ---- .069B .061A .069B .059 -.009 12 .068 86 248 2030 .060 .073B .060 .063B .061 -.010 2 .071 80 126 2035 ---- .076B .066A .076B .064 -.010 .074 4 2040 ---- .079B .068A .079B .067 -.010 1 .077 2 11 2045 ---- .083B .071A .083B .069 -.011 .080 1 2 2050 ---- .086B .073A .086B .072 -.012 13 .084 1 118 2055 ---- .090B .076A .090B .075 -.013 .088 5 2060 ---- .094B .079A .094B .078 -.013 1 .091 4 2065 ---- .098B .082A .098B .082 -.013 .095 6 2070 .093 .102B .085A .085A .085 -.014 1 .099 12 2075 ---- .107B .089A .107B .089 -.015 .104 63 2080 ---- .112B .092A .112B .092 -.016 2 .108 2 2085 .106 .116B .096A .096A .096 -.017 1 .113 1 50 2090 ---- .121B .099A .121B .100 -.017 1 .117 10 2095 ---- .126B .103A .126B .104 -.018 .122 26 2100 .107 .134B .106 .107B .108 -.019 24 .127 726 1684 2105 ---- .137B .111A .111A .113 -.019 .132 6 2110 ---- .143B .116A .116A .117 -.021 5 .138 1 6 2115 ---- .149B .120A .149B .122 -.021 1 .143 11 2120 .119 .155B .119 .119 .127 -.022 2 .149 13 2125 ---- .161B .130A .130A .132 -.023 7 .155 5 58 2130 ---- .168B .135A .135A .137 -.024 5 .161 1 6 2135 ---- .175B .140A .140A .143 -.025 .168 7 11 2140 ---- .182B .145A .145A .148 -.026 .174 3 2145 ---- .189B .151A .151A .154 -.027 .181 2150 .200 .200 .157A .157A .160 -.028 8 .188 11 202 2155 ---- .205B .163A .163A .167 -.029 .196 1 15 2160 ---- .213B .169A .169A .173 -.030 .203 29 2165 ---- .221B .175A .175A .180 -.031 .211 8 2170 ---- .230B .181A .181A .187 -.032 .219 1 6 2175 ---- .239B .188A .188A .194 -.034 2 .228 1 143 2180 ---- .249B .195A .195A .202 -.035 .237 1 3 2185 ---- .258B .203A .203A .210 -.036 .246 14 2190 ---- .268B .211A .211A .218 -.037 .255 6 2195 ---- .279B .218A .218A .227 -.038 1 .265 6 8 2200 .257 .290B .227A .290B .235 -.040 9 .275 244 351 2205 ---- .301B .235A .235A .244 -.041 .285 2 9 2210 ---- .312B .244A .244A .254 -.042 1 .296 12 2215 ---- .324B .253A .253A .264 -.043 .307 1 2220 ---- .336B .263A .263A .274 -.044 .318 1 2225 .270 .349B .270 .290B .284 -.046 1 .330 84 2230 ---- .362B .283A .283A .295 -.047 1 .342 10 14 2235 ---- .375B .293A .293A .306 -.049 .355 4 7 2240 ---- .389B .304A .304A .317 -.050 .367 5 2245 ---- .403B .314A .314A .329 -.052 .381 7 2 2250 ---- .418B .326A .326A .341 -.054 1 .395 1 425 2255 ---- .433B .337A .337A .354 -.055 .409 3 2260 ---- .448B .350A .350A .367 -.056 .423 2 4 2265 ---- .464B .362A .362A .380 -.058 .438 22 24 2270 .404 .480B .375A .375A .394 -.059 2 .453 2275 .467 .497B .389A .497B .408 -.061 5 .469 20 198 2280 ---- .514B .402A .402A .422 -.063 .485 5 5 2285 .426 .529B .416A .448B .437 -.065 1 .502 2290 .472 .547B .430A .430A .452 -.067 5 .519 4 2295 ---- .566B .446A .446A .468 -.068 .536 2 2300 .496 .584B .461A .460A .484 -.070 2 .554 207 360 2305 ---- .604B .476A .476A .501 -.072 .573 3 2310 ---- .624B .493A .493A .518 -.073 .591 3 2315 ---- .644B .509A .509A .535 -.076 .611 2 2320 ---- .664B .526A .526A .553 -.077 .630 1 7 2325 ---- .686B .544A .544A .571 -.079 1 .650 2 2330 ---- .707B .561A .561A .590 -.080 .670 2 2335 ---- .729B .581A .581A .609 -.082 .691 1 2340 ---- .752B .600A .600A .629 -.084 .713 34 2345 ---- .774B .618A .618A .649 -.085 .734 6 2350 .699 .798B .638A .638A .669 -.087 5 .756 2 114 2355 .675 .822B .657A .673A .690 -.089 2 .779 13 2360 ---- .846B .678A .678A .712 -.090 .802 6 2365 ---- .870B .700A .700A .734 -.091 .825 3 2370 ---- .895B .721A .721A .756 -.093 .849 3 2375 ---- .921B .743A .743A .779 -.095 1 .874 4 18 2380 ---- .947B .766A .766A .802 -.096 .898 3 2385 ---- .973B .788A .788A .826 -.097 .923 20 20 2390 ---- 1.000B .811A .811A .850 -.099 .949 3 2395 ---- 1.027B .835A .835A .875 -.100 .975 2400 ---- 1.055B .859A .859A .900 -.101 1.001 3 3 2405 ---- 1.083B .884A .884A .925 -.103 1.028 3 2410 ---- 1.111B .908A .908A .951 -.104 1.055 3 2415 ---- 1.140B .933A .933A .977 -.106 1.083 2420 1.096 1.169B .959A .959A 1.004 -.107 3 1.111 2 2425 ---- 1.199B .984A .984A 1.031 -.108 1.139 2 30 2430 ---- 1.229B 1.011A 1.011A 1.059 -.109 1.168 2 2 2435 ---- 1.259B 1.038A 1.038A 1.087 -.110 1.197 2440 ---- 1.290B 1.066A 1.066A 1.115 -.112 1.227 1 2445 1.119 1.321B 1.093A 1.179B 1.144 -.113 2 1.257 1 2450 ---- 1.352B 1.122A 1.122A 1.173 -.114 1.287 218 2455 ---- 1.384B 1.151A 1.151A 1.203 -.115 1.318 3 2460 ---- 1.416B 1.180A 1.180A 1.233 -.116 1.349 3 2465 ---- 1.449B 1.209A 1.209A 1.263 -.118 1.381 2470 ---- 1.482B 1.239A 1.239A 1.294 -.118 1.412 2475 ---- 1.515B 1.269A 1.269A 1.325 -.120 1.445 2 2480 ---- 1.549B 1.298A 1.298A 1.356 -.121 1.477 2485 ---- 1.583B 1.329A 1.329A 1.388 -.122 1.510 3 2490 ---- 1.618B 1.361A 1.361A 1.420 -.123 1.543 2 2495 ---- 1.653B 1.393A 1.393A 1.453 -.124 1.577 2500 ---- 1.687B 1.425A 1.425A 1.486 -.125 1.611 1 2505 ---- 1.718B 1.457A 1.457A 1.519 -.126 1.645 2 2510 ---- 1.755B 1.490A 1.490A 1.552 -.127 1.679 2515 ---- 1.791B 1.523A 1.523A 1.586 -.128 1.714 2520 ---- 1.828B 1.555A 1.555A 1.621 -.128 1.749 2525 ---- 1.866B 1.590A 1.590A 1.655 -.130 1.785 4 2530 ---- 1.901B 1.624A 1.624A 1.690 -.131 1.821 2535 ---- 1.937B 1.658A 1.658A 1.725 -.132 1.857 2540 ---- 1.974B 1.690A 1.690A 1.761 -.132 1.893 2545 ---- 2.013B 1.727A 1.727A 1.796 -.134 1.930 2550 ---- 2.053B 1.759A 1.759A 1.832 -.134 1.966 2555 ---- 2.088B 1.795A 1.795A 1.869 -.135 2.004 2560 ---- 2.127B 1.832A 1.832A 1.905 -.136 2.041 1 1 2565 ---- 2.166B 1.868A 1.868A 1.942 -.137 2.079 2570 ---- ---- ---- 1.905A 1.979 ---- ---- 2575 ---- 2.246B 1.939A 1.939A 2.017 -.138 2.155 2 2580 ---- ---- ---- 1.977A 2.055 ---- ---- 2585 ---- ---- ---- 2.014A 2.093 ---- ---- 2590 ---- ---- ---- 2.051A 2.131 ---- ---- 2595 ---- ---- ---- 2.089A 2.169 ---- ---- 2600 ---- 2.444B 2.127A 2.127A 2.208 -.141 8 2.349 6 2605 ---- ---- ---- 2.166A 2.247 ---- ---- 2610 2.251 2.251 2.203A 2.291B 2.286 ---- 2 ---- 2615 ---- ---- ---- 2.243A 2.326 ---- ---- 2620 ---- ---- ---- 2.282A 2.365 ---- ---- 2625 ---- 2.648B 2.318A 2.318A 2.405 -.145 2.550 2 2650 ---- 2.857B 2.521A 2.521A 2.608 -.147 2.755 4 2675 ---- 3.070B 2.724A 2.724A 2.815 -.149 2.964 2 2700 ---- 3.287B 2.934A 2.934A 3.027 -.150 3.177 2 2725 ---- 3.507B 3.145A 3.145A 3.242 -.152 3.394 2 2750 ---- 3.730B 3.361A 3.361A 3.461 -.153 3.614 5 2775 ---- 3.956B 3.580A 3.580A 3.683 -.154 3.837 1 2800 ---- 4.184B 3.802A 3.802A 3.907 -.155 4.062 2 2825 ---- 4.413B 4.027A 4.027A 4.134 -.156 4.290 2 2850 ---- 4.645B 4.254A 4.254A 4.363 -.156 4.519 2875 ---- 4.879B 4.482A 4.482A 4.593 -.158 4.751 2900 ---- 5.113B 4.714A 4.714A 4.826 -.158 4.984 2925 ---- 5.349B 4.945A 4.945A 5.060 -.159 5.219 2950 ---- 5.587B 5.180A 5.180A 5.296 -.159 5.455 2975 ---- 5.826B 5.416A 5.416A 5.533 -.159 5.692 3000 ---- 6.066B 5.652A 5.652A 5.771 -.160 5.931 3025 ---- 6.306B 5.890A 5.890A 6.010 -.160 6.170 3050 ---- 6.548B 6.129A 6.129A 6.250 -.161 6.411 3075 ---- 6.791B 6.369A 6.369A 6.490 -.162 6.652 3100 ---- 7.034B 6.609A 6.609A 6.732 -.162 6.894 3125 ---- 7.278B 6.851A 6.851A 6.975 -.162 7.137 3150 ---- 7.522B 7.093A 7.093A 7.218 -.162 7.380 3175 ---- 7.767B 7.336A 7.336A 7.461 -.163 7.624 2 3200 ---- 7.905B 7.580A 7.580A 7.705 -.164 7.869 3225 ---- ---- 7.824A 7.824A 7.950 -.163 8.113 3250 ---- ---- 8.069A 8.069A 8.195 -.164 8.359 3275 ---- ---- 8.466A 8.466A 8.441 -.164 8.605 3300 ---- ---- 8.715A 8.715A 8.687 -.164 8.851 3325 ---- ---- 8.964A 8.964A 8.933 -.164 9.097 3350 ---- ---- 9.213A 9.213A 9.179 -.165 9.344 3375 ---- ---- 9.463A 9.463A 9.426 -.165 9.591 3400 ---- ---- 9.713A 9.713A 9.673 -.165 9.838 3425 ---- ---- 9.964A 9.964A 9.921 -.165 10.086 3450 ---- ---- 10.215A 10.215A 10.168 -.165 10.333 3475 ---- ---- 10.466A 10.466A 10.416 -.165 10.581 3600 ---- ---- 11.724A 11.724A 11.658 -.166 11.824 3800 ---- ---- 13.748A 13.748A 13.651 -.168 13.819 4000 ---- ---- 15.774A 15.774A 15.650 -.168 15.818 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.650 -.168 75.818 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 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 -.001 .003 1 1325 ---- ---- ---- ---- .002 -.001 .003 5 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 -.001 .005 106 1425 ---- ---- ---- ---- .004 -.002 .006 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.002 .009 36 1525 ---- ---- ---- ---- .008 -.002 .010 8 1550 ---- ---- ---- ---- .009 -.003 .012 9 1575 ---- ---- ---- ---- .011 -.002 .013 8 1600 ---- ---- ---- ---- .013 -.002 .015 66 1625 ---- ---- ---- ---- .015 -.002 .017 49 1650 .017 .017 .017 .017 .017 -.002 1 .019 61 1675 ---- ---- ---- ---- .019 -.003 .022 175 1700 .022 .022 .022 .022 .022 -.003 2 .025 171 1725 ---- ---- ---- ---- .026 -.002 .028 2 1750 ---- ---- ---- ---- .030 -.002 .032 240 1775 ---- ---- ---- ---- .034 -.003 .037 24 1800 .040 .040 .040 .040 .040 -.003 10 .043 41 1825 ---- ---- .049A .049A .046 -.004 .050 33 1850 ---- ---- .056A .056A .053 -.005 15 .058 163 1875 ---- ---- .065A .065A .062 -.005 .067 14 1900 ---- ---- .075A .075A .071 -.008 5 .079 2 127 1925 ---- ---- .087A .087A .083 -.009 .092 20 1950 ---- ---- .099A .099A .096 -.011 .107 2 35 1975 ---- ---- .115A .115A .111 -.014 .125 10 2000 .131 .131 .131 .132B .130 -.016 3 .146 9 220 2025 ---- .170B .152A .170B .151 -.018 .169 1 7 2050 ---- .199B .176A .199B .175 -.022 .197 142 2075 ---- .233B .202A .233B .204 -.024 2 .228 10 2100 .232 .272B .232 .237B .237 -.028 3 .265 5 236 2125 ---- .317B .269A .269A .275 -.032 .307 1 57 2150 ---- .369B .311A .311A .319 -.036 .355 6 159 2160 ---- .392B .329A .329A .339 -.038 .377 2165 ---- .404B .339A .339A .349 -.039 .388 2170 ---- .416B .348A .348A .359 -.040 .399 2175 ---- .428B .359A .359A .370 -.041 .411 4 2180 ---- .441B .369A .369A .381 -.042 .423 2185 ---- .454B .380A .380A .392 -.043 .435 2190 ---- .467B .391A .391A .404 -.044 .448 2195 ---- .481B .402A .402A .416 -.045 .461 2 2 2200 ---- .495B .413A .413A .428 -.046 1 .474 1 235 2205 ---- .509B .425A .425A .440 -.048 .488 2210 ---- .524B .437A .437A .453 -.048 .501 2215 ---- .539B .450A .450A .466 -.050 .516 2220 ---- .554B .462A .462A .479 -.051 .530 2225 ---- .570B .475A .475A .493 -.052 1 .545 1 93 2230 ---- .586B .488A .488A .507 -.054 .561 2235 ---- .602B .502A .502A .521 -.055 .576 2240 ---- .619B .516A .516A .536 -.056 .592 2245 ---- .636B .531A .531A .551 -.057 .608 4 4 2250 ---- .653B .545A .545A .566 -.059 .625 1 89 2255 ---- .671B .560A .560A .582 -.060 .642 2260 ---- .686B .576A .576A .598 -.061 .659 2265 ---- .705B .591A .591A .614 -.063 .677 2270 ---- .723B .607A .607A .631 -.064 .695 2275 ---- .743B .623A .623A .648 -.065 .713 7 30 2280 ---- .762B .640A .640A .665 -.067 .732 2285 ---- .782B .657A .657A .683 -.068 .751 2290 ---- .802B .675A .675A .701 -.069 .770 2295 ---- .823B .693A .693A .719 -.071 .790 2 2 2300 .725 .844B .710A .754B .738 -.072 21 .810 22 107 2305 ---- .865B .729A .729A .757 -.074 .831 2310 ---- .887B .748A .748A .777 -.075 .852 2315 ---- .909B .767A .767A .797 -.076 .873 2320 ---- .932B .786A .786A .817 -.077 .894 2325 ---- .954B .805A .805A .837 -.079 .916 13 2330 ---- .978B .826A .826A .858 -.080 .938 2335 ---- 1.001B .847A .847A .880 -.081 .961 2340 ---- 1.025B .868A .868A .901 -.083 .984 2345 ---- 1.049B .889A .889A .923 -.084 1.007 2350 ---- 1.074B .911A .911A .946 -.084 6 1.030 42 2355 ---- 1.099B .933A .933A .969 -.085 1.054 2360 ---- 1.124B .955A .955A .992 -.086 1.078 2 2365 ---- 1.150B .978A .978A 1.015 -.088 1.103 2370 ---- 1.176B 1.001A 1.001A 1.039 -.089 1.128 3 2375 ---- 1.202B 1.024A 1.024A 1.064 -.089 5 1.153 1 6 2380 ---- 1.229B 1.049A 1.049A 1.088 -.091 1.179 2385 ---- 1.256B 1.073A 1.073A 1.113 -.092 1.205 2390 ---- 1.283B 1.097A 1.097A 1.139 -.092 1.231 2395 ---- 1.310B 1.122A 1.122A 1.164 -.093 1.257 2400 1.254 1.338B 1.147A 1.258B 1.191 -.093 13 1.284 1 117 2405 ---- 1.367B 1.173A 1.173A 1.217 -.095 1.312 2410 ---- 1.395B 1.199A 1.199A 1.244 -.095 1.339 2415 ---- 1.424B 1.225A 1.225A 1.271 -.096 1.367 2420 ---- 1.454B 1.252A 1.252A 1.298 -.097 1.395 2425 1.345 1.483B 1.278A 1.398B 1.326 -.098 13 1.424 39 2430 ---- 1.513B 1.306A 1.306A 1.354 -.099 1.453 2435 ---- 1.543B 1.333A 1.333A 1.383 -.099 1.482 2440 ---- 1.574B 1.361A 1.361A 1.411 -.101 1.512 2445 ---- 1.604B 1.389A 1.389A 1.440 -.102 1.542 2450 1.430 1.636B 1.417A 1.417A 1.470 -.102 2 1.572 1 2455 ---- 1.667B 1.446A 1.446A 1.499 -.103 1.602 2460 ---- 1.699B 1.475A 1.475A 1.529 -.104 1.633 2465 ---- 1.731B 1.504A 1.504A 1.559 -.105 1.664 2470 ---- 1.763B 1.534A 1.534A 1.590 -.106 1.696 2475 ---- 1.796B 1.564A 1.564A 1.621 -.107 1.728 71 2480 ---- 1.828B 1.594A 1.594A 1.652 -.108 1.760 2485 ---- 1.861B 1.625A 1.625A 1.683 -.109 1.792 2490 ---- 1.895B 1.656A 1.656A 1.715 -.110 1.825 2495 ---- 1.928B 1.687A 1.687A 1.747 -.110 1.857 2500 ---- 1.962B 1.719A 1.719A 1.779 -.111 1.890 5 61 2505 ---- 1.997B 1.750A 1.750A 1.812 -.112 1.924 2510 ---- 2.031B 1.782A 1.782A 1.844 -.114 1.958 2515 ---- 2.066B 1.815A 1.815A 1.877 -.114 1.991 2520 ---- 2.101B 1.847A 1.847A 1.911 -.115 2.026 2525 ---- 2.137B 1.880A 1.880A 1.944 -.116 2.060 58 2530 ---- 2.172B 1.913A 1.913A 1.978 -.117 2.095 2535 ---- 2.200B 1.947A 1.947A 2.012 -.118 2.130 2540 ---- 2.236B 1.981A 1.981A 2.047 -.118 2.165 2545 ---- 2.272B 2.015A 2.015A 2.081 -.119 2.200 2550 ---- 2.316B 2.049A 2.049A 2.116 -.120 2.236 3 2555 ---- 2.346B 2.083A 2.083A 2.151 -.121 2.272 2560 ---- 2.383B 2.118A 2.118A 2.187 -.121 2.308 2565 ---- 2.421B 2.153A 2.153A 2.222 -.122 2.344 2570 ---- ---- ---- 2.187A 2.258 ---- ---- 2575 ---- 2.501B 2.222A 2.222A 2.294 -.123 2.417 1 2580 ---- ---- ---- 2.259A 2.331 ---- ---- 2585 ---- ---- ---- 2.296A 2.367 ---- ---- 2590 ---- ---- ---- 2.329A 2.404 ---- ---- 2595 ---- ---- ---- 2.369A 2.441 ---- ---- 2600 ---- 2.691B 2.403A 2.403A 2.478 -.126 2.604 1 30 2605 ---- ---- ---- 2.441A 2.516 ---- ---- 2610 ---- ---- ---- 2.478A 2.553 ---- ---- 2615 ---- ---- ---- 2.515A 2.591 ---- ---- 2620 ---- ---- ---- 2.553A 2.629 ---- ---- 2625 ---- 2.887B 2.589A 2.589A 2.668 -.128 2.796 3 2650 ---- 3.086B 2.781A 2.781A 2.862 -.130 2.992 5 2675 ---- 3.290B 2.974A 2.974A 3.060 -.132 3.192 3 2700 ---- 3.497B 3.175A 3.175A 3.263 -.133 3.396 3 2725 ---- 3.708B 3.380A 3.380A 3.469 -.135 3.604 1 2750 ---- 3.922B 3.587A 3.587A 3.679 -.136 3.815 1 2775 ---- 4.139B 3.797A 3.797A 3.891 -.139 4.030 2800 ---- 4.358B 4.010A 4.010A 4.107 -.139 4.246 2 2825 ---- 4.580B 4.226A 4.226A 4.325 -.141 4.466 1 2850 ---- 4.804B 4.444A 4.444A 4.545 -.142 4.687 2875 ---- 5.029B 4.665A 4.665A 4.767 -.144 4.911 1 2900 ---- 5.257B 4.889A 4.889A 4.992 -.145 5.137 2925 ---- 5.487B 5.114A 5.114A 5.218 -.146 5.364 2 2950 ---- 5.717B 5.339A 5.339A 5.446 -.147 5.593 2975 ---- 5.949B 5.569A 5.569A 5.676 -.148 5.824 2 3000 ---- 6.183B 5.797A 5.797A 5.907 -.149 6.056 178 3025 ---- 6.418B 6.029A 6.029A 6.139 -.150 6.289 3050 6.421 6.653B 6.261A 6.327A 6.372 -.152 1 6.524 3075 ---- 6.889B 6.494A 6.494A 6.607 -.152 6.759 3100 ---- 7.127B 6.729A 6.729A 6.843 -.153 6.996 1 3125 ---- 7.366B 6.966A 6.966A 7.079 -.154 7.233 1 3150 ---- 7.605B 7.202A 7.202A 7.317 -.154 7.471 1 3175 ---- 7.845B 7.440A 7.440A 7.555 -.155 7.710 3200 ---- 8.086B 7.678A 7.678A 7.794 -.156 7.950 1 3225 ---- 8.327B 7.917A 7.917A 8.034 -.157 8.191 3250 ---- 8.569B 8.157A 8.157A 8.275 -.157 8.432 3275 ---- 8.812B 8.397A 8.397A 8.516 -.158 8.674 3300 ---- 9.055B 8.638A 8.638A 8.757 -.159 8.916 3325 ---- 9.299B 8.880A 8.880A 9.000 -.158 9.158 3350 ---- 9.543B 9.122A 9.122A 9.242 -.160 9.402 3375 ---- 9.787B 9.365A 9.365A 9.485 -.160 9.645 3400 ---- 10.032B 9.608A 9.608A 9.729 -.160 9.889 1 3425 ---- 10.277B 9.851A 9.851A 9.973 -.161 10.134 1 3450 ---- 10.522B 10.095A 10.095A 10.217 -.161 10.378 3475 ---- 10.746B 10.339A 10.339A 10.462 -.162 10.624 1 3500 ---- ---- 10.584A 10.584A 10.707 -.162 10.869 1 3525 ---- ---- 10.829A 10.829A 10.953 -.162 11.115 2 3550 ---- ---- 11.074A 11.074A 11.199 -.162 11.361 1 3575 ---- ---- 11.320A 11.320A 11.445 -.162 11.607 2 3600 ---- ---- ---- ---- 11.691 -.163 11.854 3 3625 ---- ---- ---- ---- 11.937 -.163 12.100 2 3650 ---- ---- ---- ---- 12.184 -.163 12.347 5 3675 ---- ---- ---- ---- 12.431 -.164 12.595 3 3700 ---- ---- ---- ---- 12.678 -.164 12.842 5 3725 ---- ---- ---- ---- 12.926 -.164 13.090 2 3750 ---- ---- ---- ---- 13.173 -.164 13.337 3775 ---- ---- ---- ---- 13.421 -.164 13.585 3800 ---- ---- ---- ---- 13.669 -.164 13.833 3825 ---- ---- ---- ---- 13.917 -.165 14.082 3850 ---- ---- ---- ---- 14.165 -.165 14.330 3875 ---- ---- ---- ---- 14.413 -.166 14.579 3900 ---- ---- ---- ---- 14.661 -.166 14.827 3925 ---- ---- ---- ---- 14.910 -.166 15.076 3950 ---- ---- ---- ---- 15.158 -.167 15.325 3975 ---- ---- ---- ---- 15.407 -.167 15.574 4000 ---- ---- ---- ---- 15.656 -.167 15.823 4025 ---- ---- ---- ---- 15.905 -.167 16.072 4050 ---- ---- ---- ---- 16.154 -.167 16.321 4075 ---- ---- ---- ---- 16.403 -.168 16.571 4500 ---- ---- ---- ---- 20.650 -.168 20.818 5000 ---- ---- ---- ---- 25.650 -.168 25.818 6000 ---- ---- ---- ---- 35.650 -.168 35.818 7000 ---- ---- ---- ---- 45.650 -.168 45.818 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.650 -.168 55.818 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.650 -.168 65.818 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 8 8 975 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .004 +.001 .003 2 1325 ---- ---- ---- ---- .004 UNCH .004 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 UNCH .007 1425 ---- ---- ---- ---- .008 UNCH .008 1450 ---- ---- ---- ---- .010 UNCH .010 1475 ---- ---- ---- ---- .011 UNCH .011 1500 ---- ---- ---- ---- .013 UNCH .013 1525 ---- ---- ---- ---- .015 UNCH .015 7 1550 ---- ---- ---- ---- .017 -.001 .018 1 1575 ---- ---- ---- ---- .020 -.001 .021 1600 ---- ---- ---- ---- .023 -.001 .024 1 1625 ---- ---- ---- ---- .026 -.002 .028 1650 ---- ---- ---- ---- .030 -.003 .033 4 1675 ---- ---- ---- ---- .034 -.003 .037 6 1700 ---- ---- ---- ---- .039 -.004 .043 2 1725 ---- ---- .049A .049A .045 -.005 .050 1750 ---- ---- .056A .056A .052 -.005 .057 16 23 1775 ---- ---- .063A .063A .059 -.006 .065 5 5 1800 ---- ---- .072A .072A .068 -.007 .075 3 11 1825 ---- ---- .082A .082A .078 -.007 .085 1850 ---- ---- .094A .094A .089 -.008 .097 6 5 1875 ---- ---- .107A .107A .102 -.009 .111 1900 ---- ---- .120A .120A .116 -.011 .127 132 1925 ---- ---- .137A .137A .133 -.012 .145 1 4 1950 ---- ---- .155A .155A .152 -.014 .166 1975 ---- ---- .175A .175A .173 -.016 .189 2000 ---- ---- .199A .199A .198 -.018 .216 4 4 2025 ---- .248B .226A .248B .225 -.021 .246 2050 ---- .284B .255A .284B .257 -.023 .280 2 2075 .295 .325B .289A .289A .292 -.027 1 .319 5 7 2100 ---- .371B .327A .371B .332 -.031 .363 4 2125 ---- .423B .370A .423B .378 -.034 .412 4 2150 ---- .481B .419A .419A .428 -.039 .467 2175 ---- .546B .474A .474A .485 -.044 .529 2 2200 ---- .618B .535A .535A .549 -.048 .597 34 2225 ---- .698B .603A .603A .620 -.053 .673 2 2250 ---- .785B .678A .678A .698 -.058 .756 2275 ---- .876B .760A .760A .784 -.063 .847 2300 ---- .978B .849A .849A .877 -.068 .945 1 2325 ---- 1.088B .948A .948A .978 -.074 1.052 1 1 2350 ---- 1.206B 1.053A 1.053A 1.087 -.079 1.166 2375 ---- 1.332B 1.166A 1.166A 1.203 -.085 1.288 2400 ---- 1.465B 1.286A 1.286A 1.327 -.090 1.417 20 20 2425 ---- 1.605B 1.414A 1.414A 1.459 -.094 1.553 2450 ---- 1.752B 1.549A 1.549A 1.597 -.099 1.696 2475 ---- 1.906B 1.691A 1.691A 1.743 -.103 1.846 2500 ---- 2.066B 1.840A 1.840A 1.895 -.108 2 2.003 1 2525 ---- 2.232B 1.996A 1.996A 2.054 -.111 2.165 1 2550 ---- 2.404B 2.157A 2.157A 2.219 -.114 2.333 2575 ---- 2.582B 2.325A 2.325A 2.389 -.117 2.506 2600 ---- 2.764B 2.498A 2.498A 2.565 -.120 2.685 2625 ---- 2.950B 2.676A 2.676A 2.746 -.122 2.868 5 2650 ---- 3.141B 2.859A 2.859A 2.931 -.125 3.056 2675 ---- 3.336B 3.047A 3.047A 3.121 -.127 3.248 2700 ---- 3.534B 3.238A 3.238A 3.315 -.129 3.444 2725 ---- 3.736B 3.434A 3.434A 3.513 -.130 3.643 2750 ---- 3.941B 3.631A 3.631A 3.714 -.132 3.846 2775 ---- 4.149B 3.833A 3.833A 3.918 -.134 4.052 2800 ---- 4.360B 4.038A 4.038A 4.125 -.136 4.261 2825 ---- 4.573B 4.246A 4.246A 4.335 -.137 4.472 2850 ---- 4.789B 4.458A 4.458A 4.548 -.138 4.686 2875 ---- 5.007B 4.671A 4.671A 4.762 -.139 4.901 2900 ---- 5.227B 4.885A 4.885A 4.979 -.140 5.119 2925 ---- 5.448B 5.102A 5.102A 5.198 -.141 5.339 2950 ---- 5.672B 5.321A 5.321A 5.418 -.143 5.561 2975 ---- 5.897B 5.542A 5.542A 5.640 -.144 5.784 3000 ---- 6.124B 5.765A 5.765A 5.864 -.145 6.009 3025 ---- 6.352B 5.989A 5.989A 6.089 -.146 6.235 3050 ---- 6.581B 6.215A 6.215A 6.316 -.147 6.463 3075 ---- 6.812B 6.443A 6.443A 6.544 -.148 6.692 3100 ---- 7.044B 6.670A 6.670A 6.773 -.149 6.922 3125 ---- 7.277B 6.900A 6.900A 7.004 -.150 7.154 3150 ---- 7.511B 7.130A 7.130A 7.235 -.152 7.387 3175 ---- 7.745B 7.363A 7.363A 7.468 -.152 7.620 3200 ---- 7.981B 7.595A 7.595A 7.702 -.153 7.855 3 3225 ---- 8.217B 7.829A 7.829A 7.937 -.153 8.090 3250 ---- 8.454B 8.063A 8.063A 8.172 -.155 8.327 3275 ---- 8.692B 8.299A 8.299A 8.409 -.155 8.564 3300 ---- 8.931B 8.536A 8.536A 8.646 -.155 8.801 3325 ---- 9.170B 8.773A 8.773A 8.884 -.156 9.040 3350 ---- 9.410B 9.011A 9.011A 9.122 -.157 9.279 3375 ---- 9.651B 9.249A 9.249A 9.362 -.157 9.519 3400 ---- 9.892B 9.488A 9.488A 9.602 -.157 9.759 3425 ---- 10.133B 9.728A 9.728A 9.842 -.158 10.000 3450 ---- 10.375B 9.968A 9.968A 10.083 -.159 10.242 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.451 -.170 75.621 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .007 UNCH .007 1325 ---- ---- ---- ---- .008 UNCH .008 1350 ---- ---- ---- ---- .009 -.001 .010 1375 ---- ---- ---- ---- .011 UNCH .011 1400 ---- ---- ---- ---- .013 UNCH .013 300 1425 ---- ---- ---- ---- .015 -.001 .016 1450 ---- ---- ---- ---- .018 UNCH .018 250 1475 ---- ---- ---- ---- .020 -.001 .021 1500 ---- ---- ---- ---- .024 -.001 .025 244 1525 ---- ---- ---- ---- .027 -.002 .029 1550 ---- ---- ---- ---- .031 -.002 .033 5 1575 ---- ---- ---- ---- .036 -.002 .038 1 1 1600 ---- ---- ---- ---- .041 -.003 .044 1625 ---- ---- ---- ---- .047 -.003 .050 1650 ---- ---- ---- ---- .053 -.004 .057 100 1675 ---- ---- ---- ---- .061 -.004 .065 1700 ---- ---- ---- ---- .069 -.005 2 .074 7 1725 ---- ---- ---- ---- .079 -.005 .084 1750 ---- ---- ---- ---- .089 -.007 .096 1 301 1775 ---- ---- ---- ---- .101 -.007 .108 2 5 1800 ---- ---- ---- ---- .114 -.008 .122 150 1825 ---- ---- .136A .136A .129 -.009 .138 19 1850 ---- ---- .153A .153A .146 -.010 .156 3 1875 ---- ---- .171A .171A .165 -.011 .176 2 127 1900 ---- ---- .191A .191A .186 -.012 .198 450 1925 ---- ---- .214A .214A .209 -.014 .223 6 1950 ---- ---- .239A .239A .236 -.016 .252 3 3 1975 ---- ---- .266A .266A .265 -.018 .283 2000 ---- .319B .298A .319B .297 -.021 .318 457 2025 ---- .360B .331A .360B .334 -.023 .357 2050 ---- .405B .370A .405B .374 -.027 .401 35 2075 ---- .455B .413A .455B .419 -.030 .449 1 2100 ---- .511B .461A .511B .468 -.035 .503 140 2125 ---- .573B .515A .573B .523 -.039 .562 70 2150 ---- .641B .574A .641B .584 -.043 .627 50 229 2175 ---- .716B .638A .716B .651 -.048 .699 5 8 2200 ---- .797B .710A .797B .725 -.051 .776 100 205 2225 ---- .884B .788A .884B .806 -.055 .861 2250 ---- .975B .872A .872A .892 -.061 .953 1 75 2275 ---- 1.076B .962A .962A .986 -.065 1.051 2300 ---- 1.185B 1.062A 1.062A 1.086 -.070 1.156 15 2325 ---- 1.300B 1.166A 1.166A 1.193 -.076 1.269 2350 ---- 1.423B 1.278A 1.278A 1.307 -.081 1.388 1 2375 ---- 1.552B 1.396A 1.396A 1.428 -.086 1.514 2 3 2400 ---- 1.687B 1.520A 1.520A 1.556 -.090 1.646 10 2425 ---- 1.829B 1.651A 1.651A 1.690 -.095 1.785 8 2450 ---- 1.977B 1.789A 1.789A 1.830 -.100 1.930 110 2475 ---- 2.131B 1.932A 1.932A 1.977 -.104 2.081 2500 2.070 2.291B 2.070 2.151B 2.130 -.107 125 2.237 2525 ---- 2.456B 2.237A 2.237A 2.289 -.110 2.399 5 2550 ---- 2.626B 2.398A 2.398A 2.453 -.113 2.566 75 2575 ---- 2.800B 2.564A 2.564A 2.623 -.114 2.737 2600 ---- 2.980B 2.735A 2.735A 2.797 -.117 2.914 9 2625 ---- 3.164B 2.912A 2.912A 2.976 -.118 3.094 1 2650 ---- 3.351B 3.092A 3.092A 3.159 -.120 3.279 1 2675 ---- 3.542B 3.276A 3.276A 3.346 -.121 3.467 20 2700 ---- 3.736B 3.464A 3.464A 3.536 -.123 3.659 2725 ---- 3.934B 3.656A 3.656A 3.730 -.124 3.854 2750 ---- 4.135B 3.851A 3.851A 3.927 -.125 4.052 1 2775 ---- 4.338B 4.047A 4.047A 4.127 -.126 4.253 2800 ---- 4.544B 4.249A 4.249A 4.329 -.128 4.457 15 2825 ---- 4.752B 4.452A 4.452A 4.534 -.129 4.663 2850 ---- 4.962B 4.657A 4.657A 4.741 -.130 4.871 1 2875 ---- 5.175B 4.865A 4.865A 4.951 -.131 5.082 2900 ---- 5.390B 5.075A 5.075A 5.163 -.132 5.295 2925 ---- 5.606B 5.288A 5.288A 5.376 -.134 5.510 2950 ---- 5.825B 5.502A 5.502A 5.592 -.134 5.726 2975 ---- 6.046B 5.718A 5.718A 5.809 -.136 5.945 3000 ---- 6.267B 5.935A 5.935A 6.028 -.137 6.165 33 3025 ---- 6.490B 6.155A 6.155A 6.248 -.138 6.386 3050 ---- 6.715B 6.375A 6.375A 6.470 -.139 6.609 3075 ---- 6.941B 6.597A 6.597A 6.693 -.140 6.833 3100 ---- 7.168B 6.821A 6.821A 6.917 -.142 7.059 3125 ---- 7.396B 7.045A 7.045A 7.143 -.142 7.285 3150 ---- 7.625B 7.271A 7.271A 7.369 -.144 7.513 3175 ---- 7.855B 7.498A 7.498A 7.597 -.145 7.742 3200 ---- 8.087B 7.727A 7.727A 7.826 -.146 5 7.972 3225 ---- 8.319B 7.957A 7.957A 8.056 -.147 8.203 3250 ---- 8.552B 8.186A 8.186A 8.287 -.148 8.435 17 3275 ---- 8.786B 8.417A 8.417A 8.519 -.148 8.667 3300 ---- 9.021B 8.649A 8.649A 8.751 -.150 8.901 3325 ---- 9.255B 8.882A 8.882A 8.985 -.150 9.135 3350 ---- 9.492B 9.115A 9.115A 9.219 -.151 9.370 3375 ---- 9.728B 9.350A 9.350A 9.454 -.152 9.606 3400 ---- 9.966B 9.585A 9.585A 9.690 -.152 9.842 3425 ---- 10.204B 9.821A 9.821A 9.926 -.154 10.080 3450 ---- 10.442B 10.057A 10.057A 10.163 -.154 10.317 3475 ---- 10.681B 10.295A 10.295A 10.401 -.155 10.556 3500 ---- 10.921B 10.532A 10.532A 10.639 -.155 10.794 3 3600 ---- 11.885B 11.488A 11.488A 11.597 -.158 11.755 4000 ---- ---- 15.377A 15.377A 15.495 -.164 15.659 2 4500 ---- ---- ---- ---- 20.452 -.170 20.622 5000 ---- ---- ---- ---- 25.451 -.170 25.621 6000 ---- ---- ---- ---- 35.451 -.170 35.621 7000 ---- ---- ---- ---- 45.451 -.170 45.621 8000 ---- ---- ---- ---- 55.451 -.170 55.621 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.451 -.170 65.621 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .019 -.001 .020 1425 ---- ---- ---- ---- .022 -.001 .023 1450 ---- ---- ---- ---- .025 -.002 .027 1475 ---- ---- ---- ---- .029 -.002 .031 1500 ---- ---- ---- ---- .034 -.002 .036 1525 ---- ---- ---- ---- .039 -.002 .041 1550 ---- ---- ---- ---- .045 -.002 .047 1575 ---- ---- ---- ---- .051 -.002 .053 1600 ---- ---- ---- ---- .058 -.003 .061 1625 ---- ---- ---- ---- .066 -.003 .069 1650 ---- ---- ---- ---- .074 -.004 .078 1675 ---- ---- ---- ---- .084 -.004 .088 1700 ---- ---- ---- ---- .095 -.005 .100 1725 ---- ---- ---- ---- .107 -.005 .112 1750 ---- ---- ---- ---- .120 -.006 .126 1775 ---- ---- ---- ---- .134 -.007 .141 1800 ---- ---- ---- ---- .150 -.008 .158 1825 ---- ---- .174A .174A .168 -.009 .177 1850 ---- ---- .193A .193A .188 -.010 .198 1875 ---- ---- .214A .214A .209 -.012 .221 1900 ---- ---- .238A .238A .233 -.013 .246 1925 ---- ---- .263A .263A .259 -.015 .274 1950 ---- ---- .292A .292A .288 -.017 .305 1975 ---- ---- .323A .323A .320 -.020 .340 2000 ---- .379B .357A .379B .356 -.021 .377 2025 ---- .422B .395A .422B .395 -.024 .419 2050 ---- .470B .437A .470B .439 -.027 .466 2075 ---- .523B .482A .523B .486 -.031 .517 2100 ---- .581B .533A .581B .539 -.034 .573 2125 ---- .645B .589A .645B .597 -.037 .634 2150 ---- .713B .650A .713B .659 -.041 .700 2175 ---- .788B .715A .788B .728 -.045 .773 2200 ---- .869B .787A .869B .802 -.048 .850 2225 ---- .956B .864A .956B .881 -.053 .934 2250 ---- 1.049B .948A 1.049B .967 -.057 1.024 2275 ---- 1.143B 1.037A 1.143B 1.060 -.061 1.121 2300 ---- 1.249B 1.137A 1.249B 1.158 -.065 1.223 2325 ---- 1.362B 1.238A 1.362B 1.263 -.069 1.332 2350 ---- 1.480B 1.346A 1.480B 1.374 -.074 1.448 2375 ---- 1.605B 1.461A 1.605B 1.491 -.078 1.569 2400 ---- 1.736B 1.581A 1.736B 1.614 -.083 1.697 2425 ---- 1.873B 1.707A 1.873B 1.744 -.087 1.831 2450 ---- 2.015B 1.840A 2.015B 1.879 -.091 1.970 2475 ---- 2.163B 1.978A 2.163B 2.020 -.095 2.115 2500 ---- 2.316B 2.122A 2.122A 2.167 -.099 2.266 2525 ---- 2.474B 2.271A 2.271A 2.319 -.102 2.421 2550 ---- 2.638B 2.425A 2.425A 2.476 -.106 2.582 2575 ---- 2.806B 2.585A 2.585A 2.638 -.109 2.747 2600 ---- 2.978B 2.749A 2.749A 2.804 -.112 2.916 2625 ---- 3.154B 2.918A 2.918A 2.975 -.115 3.090 2650 ---- 3.334B 3.091A 3.091A 3.150 -.118 3.268 2675 ---- 3.519B 3.268A 3.268A 3.330 -.119 3.449 2700 ---- 3.706B 3.449A 3.449A 3.513 -.121 3.634 2725 ---- 3.897B 3.633A 3.633A 3.699 -.124 3.823 2750 ---- 4.091B 3.821A 3.821A 3.889 -.125 4.014 2775 ---- 4.288B 4.012A 4.012A 4.082 -.127 4.209 2800 ---- 4.487B 4.206A 4.206A 4.277 -.129 4.406 2825 ---- 4.689B 4.403A 4.403A 4.476 -.130 4.606 2850 ---- 4.893B 4.602A 4.602A 4.677 -.132 4.809 2875 ---- 5.100B 4.804A 4.804A 4.880 -.133 5.013 2900 ---- 5.308B 5.008A 5.008A 5.086 -.134 5.220 2925 ---- 5.519B 5.213A 5.213A 5.293 -.136 5.429 2950 ---- 5.731B 5.422A 5.422A 5.503 -.136 5.639 2975 ---- 5.946B 5.633A 5.633A 5.714 -.138 5.852 3000 ---- 6.161B 5.843A 5.843A 5.927 -.139 6.066 3025 ---- 6.379B 6.058A 6.058A 6.141 -.141 6.282 3050 ---- 6.598B 6.272A 6.272A 6.358 -.141 6.499 3075 ---- 6.818B 6.489A 6.489A 6.575 -.143 6.718 3100 ---- 7.040B 6.707A 6.707A 6.794 -.144 6.938 3125 ---- 7.263B 6.927A 6.927A 7.014 -.145 7.159 3150 ---- 7.487B 7.149A 7.149A 7.236 -.146 7.382 3175 ---- 7.713B 7.371A 7.371A 7.459 -.147 7.606 3200 ---- 7.939B 7.594A 7.594A 7.683 -.148 7.831 3225 ---- 8.167B 7.817A 7.817A 7.908 -.149 8.057 3250 ---- 8.395B 8.044A 8.044A 8.134 -.151 8.285 3275 ---- 8.625B 8.271A 8.271A 8.361 -.152 8.513 3300 ---- 8.856B 8.497A 8.497A 8.589 -.153 8.742 3325 ---- 9.087B 8.727A 8.727A 8.819 -.154 8.973 3350 ---- 9.319B 8.956A 8.956A 9.049 -.155 9.204 3375 ---- 9.552B 9.185A 9.185A 9.280 -.156 9.436 3400 ---- 9.785B 9.416A 9.416A 9.512 -.157 9.669 3425 ---- ---- ---- 9.649A 9.745 ---- ---- 3450 ---- ---- ---- 9.881A 9.978 ---- ---- 3475 ---- ---- ---- 10.114A 10.212 ---- ---- 3500 ---- 10.726B 10.348A 10.348A 10.447 -.160 10.607 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 1 10000 ---- ---- ---- ---- 75.149 -.182 75.331 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .009 +.001 .008 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .012 +.001 .011 1175 ---- ---- ---- ---- .014 +.001 .013 1200 ---- ---- ---- ---- .016 UNCH .016 1 1225 ---- ---- ---- ---- .019 +.001 .018 400 1250 ---- ---- ---- ---- .021 UNCH .021 1275 ---- ---- ---- ---- .025 +.001 .024 1300 ---- ---- ---- ---- .028 UNCH .028 1325 ---- ---- ---- ---- .032 UNCH .032 1350 ---- ---- ---- ---- .037 UNCH .037 1 1375 ---- ---- ---- ---- .041 -.001 .042 201 1400 ---- ---- ---- ---- .047 -.001 .048 1 1425 ---- ---- ---- ---- .053 -.001 .054 1450 ---- ---- ---- ---- .059 -.003 .062 200 1475 ---- ---- ---- ---- .067 -.002 .069 1500 ---- ---- ---- ---- .075 -.003 .078 3 1525 ---- ---- ---- ---- .083 -.004 .087 1550 ---- ---- ---- ---- .093 -.005 .098 2 1575 ---- ---- ---- ---- .103 -.006 .109 1600 ---- ---- ---- ---- .115 -.006 .121 134 1625 ---- ---- ---- ---- .128 -.007 .135 1650 ---- ---- ---- ---- .142 -.007 .149 9 1675 ---- ---- ---- ---- .157 -.008 .165 1700 ---- ---- ---- ---- .173 -.010 .183 4 1725 ---- ---- ---- ---- .192 -.010 .202 1750 ---- ---- ---- ---- .212 -.010 .222 4 1775 ---- ---- ---- ---- .234 -.011 .245 10 1800 ---- ---- .269A .269A .258 -.012 .270 227 1825 ---- ---- .295A .295A .284 -.013 .297 6 1850 ---- ---- .323A .323A .312 -.015 .327 100 1875 ---- ---- .353A .353A .344 -.016 .360 9 1900 ---- ---- .386A .386A .378 -.018 .396 1 68 1925 ---- ---- .422A .422A .415 -.019 .434 124 1950 .452 .452 .452 .452 .455 -.022 1 .477 29 1975 ---- ---- .503A .503A .499 -.024 .523 1 2000 ---- ---- .549A .549A .546 -.026 .572 89 2025 ---- ---- .599A .599A .597 -.029 .626 10 2050 ---- ---- .653A .653A .653 -.031 .684 2 2075 ---- .748B .711A .748B .713 -.034 .747 2100 ---- .817B .773A .817B .777 -.037 .814 3 2125 ---- .892B .840A .892B .846 -.041 .887 110 2150 ---- .972B .912A .972B .920 -.044 .964 2175 ---- 1.057B .989A 1.057B .999 -.048 1.047 2200 ---- 1.147B 1.072A 1.147B 1.084 -.051 1.135 76 2225 ---- 1.244B 1.159A 1.244B 1.174 -.055 1.229 20 2250 ---- 1.338B 1.252A 1.338B 1.269 -.060 1.329 1 14 2275 ---- 1.446B 1.351A 1.446B 1.371 -.063 1.434 225 2300 ---- 1.559B 1.461A 1.559B 1.478 -.067 1.545 146 2325 ---- 1.678B 1.571A 1.678B 1.590 -.071 1.661 100 2350 ---- 1.803B 1.686A 1.803B 1.708 -.075 1.783 2375 ---- 1.932B 1.807A 1.932B 1.832 -.078 1.910 100 2400 ---- 2.067B 1.933A 2.067B 1.960 -.083 2.043 1 10 2425 ---- 2.207B 2.064A 2.207B 2.094 -.086 2.180 7 2450 ---- 2.352B 2.201A 2.352B 2.233 -.089 2.322 2475 ---- 2.501B 2.342A 2.501B 2.376 -.093 24 2.469 50 2500 ---- 2.655B 2.488A 2.655B 2.525 -.096 2.621 1 18 2525 ---- 2.813B 2.638A 2.813B 2.677 -.100 2.777 6 2550 ---- 2.976B 2.793A 2.976B 2.834 -.103 2.937 2575 ---- 3.142B 2.952A 3.140B 2.996 -.105 3.101 2600 ---- 3.312B 3.115A 3.312B 3.161 -.108 3.269 2625 ---- 3.486B 3.282A 3.486B 3.330 -.110 3.440 2650 ---- 3.663B 3.453A 3.663B 3.503 -.112 3.615 2675 ---- 3.843B 3.627A 3.843B 3.679 -.115 3.794 2700 ---- 4.027B 3.804A 4.027B 3.858 -.117 3.975 2725 ---- 4.213B 3.985A 4.213B 4.041 -.119 4.160 2750 ---- 4.403B 4.169A 4.403B 4.227 -.120 4.347 2775 ---- 4.595B 4.356A 4.595B 4.415 -.122 4.537 2800 ---- 4.789B 4.545A 4.789B 4.607 -.123 4.730 1 1 2825 ---- 4.986B 4.737A 4.737A 4.801 -.124 4.925 2850 ---- 5.186B 4.932A 4.932A 4.997 -.125 5.122 2875 ---- 5.387B 5.129A 5.129A 5.195 -.127 5.322 2900 ---- 5.591B 5.328A 5.328A 5.396 -.127 5.523 2925 ---- 5.796B 5.529A 5.529A 5.598 -.129 5.727 2950 ---- 6.003B 5.733A 5.733A 5.803 -.129 5.932 2975 ---- 6.212B 5.938A 5.938A 6.009 -.130 6.139 3000 ---- 6.423B 6.145A 6.145A 6.217 -.131 6.348 13 3025 ---- 6.635B 6.353A 6.353A 6.427 -.131 6.558 3050 ---- 6.849B 6.563A 6.563A 6.638 -.133 6.771 3075 ---- 7.064B 6.775A 6.775A 6.851 -.133 6.984 3100 ---- 7.281B 6.988A 6.988A 7.065 -.134 7.199 3125 ---- 7.499B 7.203A 7.203A 7.280 -.135 7.415 3150 ---- 7.718B 7.419A 7.419A 7.496 -.137 7.633 3175 ---- 7.938B 7.636A 7.636A 7.714 -.138 7.852 3200 ---- 8.160B 7.854A 7.854A 7.932 -.140 8.072 3225 ---- 8.382B 8.074A 8.074A 8.152 -.141 8.293 3250 ---- 8.606B 8.294A 8.294A 8.373 -.142 8.515 3275 ---- 8.830B 8.516A 8.516A 8.595 -.143 8.738 15 3300 ---- 9.056B 8.739A 8.739A 8.817 -.145 8.962 3325 ---- 9.282B 8.962A 8.962A 9.041 -.146 9.187 3350 ---- 9.509B 9.187A 9.187A 9.265 -.148 9.413 3375 ---- 9.737B 9.412A 9.412A 9.491 -.149 9.640 3400 ---- 9.966B 9.639A 9.639A 9.717 -.151 9.868 3425 ---- 10.196B 9.866A 9.866A 9.944 -.152 10.096 3450 ---- 10.426B 10.094A 10.094A 10.172 -.153 10.325 3475 ---- 10.657B 10.322A 10.322A 10.400 -.155 10.555 3500 ---- 10.889B 10.552A 10.552A 10.630 -.156 10.786 3525 ---- 11.121B 10.782A 10.782A 10.860 -.157 11.017 3550 ---- 11.354B 11.012A 11.012A 11.091 -.158 11.249 3575 ---- 11.587B 11.244A 11.244A 11.322 -.159 11.481 3600 ---- 11.821B 11.476A 11.476A 11.554 -.160 11.714 3625 ---- 12.056B 11.708A 11.708A 11.787 -.161 11.948 3650 ---- 12.291B 11.941A 11.941A 12.020 -.162 12.182 3675 ---- 12.527B 12.175A 12.175A 12.254 -.162 12.416 3700 ---- 12.763B 12.409A 12.409A 12.488 -.163 12.651 3725 ---- 12.999B 12.644A 12.644A 12.723 -.164 12.887 3750 ---- 13.236B 12.879A 12.879A 12.958 -.165 13.123 3775 ---- 13.474B 13.114A 13.114A 13.194 -.166 13.360 3800 ---- 13.712B 13.350A 13.350A 13.431 -.166 13.597 3825 ---- 13.950B 13.587A 13.587A 13.668 -.166 13.834 3850 ---- 14.189B 13.824A 13.824A 13.905 -.167 14.072 3875 ---- 14.428B 14.062A 14.062A 14.143 -.167 14.310 3900 ---- 14.668B 14.300A 14.300A 14.381 -.168 14.549 3925 ---- 14.907B 14.538A 14.538A 14.620 -.168 14.788 3950 ---- 15.148B 14.776A 14.776A 14.859 -.168 15.027 3975 ---- 15.388B 15.015A 15.015A 15.098 -.169 15.267 4000 ---- 15.629B 15.255A 15.255A 15.338 -.169 15.507 4025 ---- 15.870B 15.494A 15.494A 15.578 -.170 15.748 4050 ---- 16.112B 15.735A 15.735A 15.819 -.170 15.989 4075 ---- 16.354B 15.974A 15.974A 16.060 -.170 16.230 4500 ---- ---- 20.103A 20.103A 20.200 -.175 20.375 1 5000 ---- ---- ---- ---- 25.151 -.181 25.332 6000 ---- ---- ---- ---- 35.149 -.182 35.331 7000 ---- ---- ---- ---- 45.149 -.182 45.331 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.149 -.182 50.331 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.149 -.182 55.331 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 65.149 -.182 65.331 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 +.001 .003 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 74.915 -.200 75.115 1100 ---- ---- ---- ---- .024 -.002 .026 1125 ---- ---- ---- ---- .027 -.003 .030 1150 ---- ---- ---- ---- .031 -.003 .034 1175 ---- ---- ---- ---- .035 -.004 .039 1200 ---- ---- ---- ---- .040 -.003 .043 1225 ---- ---- ---- ---- .045 -.004 .049 1250 ---- ---- ---- ---- .050 -.005 .055 1275 ---- ---- ---- ---- .057 -.004 .061 1300 ---- ---- ---- ---- .063 -.005 .068 1325 ---- ---- ---- ---- .071 -.005 .076 1350 ---- ---- ---- ---- .078 -.006 .084 1375 ---- ---- ---- ---- .087 -.006 .093 1400 ---- ---- ---- ---- .096 -.006 .102 1425 ---- ---- ---- ---- .106 -.007 .113 1450 ---- ---- ---- ---- .117 -.007 .124 1475 ---- ---- ---- ---- .129 -.007 .136 1500 ---- ---- ---- ---- .142 -.007 .149 1525 ---- ---- ---- ---- .155 -.009 .164 1550 ---- ---- ---- ---- .170 -.009 .179 1575 ---- ---- ---- ---- .186 -.010 .196 1600 ---- ---- ---- ---- .204 -.010 .214 1625 ---- ---- ---- ---- .223 -.011 .234 1 1 1650 ---- ---- ---- ---- .243 -.013 .256 1675 ---- ---- ---- ---- .265 -.014 .279 1700 ---- ---- ---- ---- .289 -.015 .304 1725 ---- ---- ---- ---- .315 -.017 .332 1750 ---- ---- .360A .360A .343 -.018 .361 1775 ---- ---- .390A .390A .373 -.020 .393 1800 ---- ---- .422A .422A .405 -.022 .427 1825 ---- ---- .456A .456A .440 -.024 .464 1850 ---- ---- .494A .494A .478 -.026 .504 1875 ---- ---- .533A .533A .519 -.027 .546 1900 ---- ---- .576A .576A .562 -.030 .592 1925 ---- ---- .622A .622A .609 -.032 .641 1950 ---- ---- .672A .672A .659 -.035 .694 1975 ---- ---- .724A .724A .713 -.037 .750 1 2000 .759 .759 .759 .759 .770 -.039 1 .809 2025 ---- ---- .840A .840A .831 -.042 .873 2050 ---- ---- .903A .903A .896 -.045 .941 2075 ---- ---- .971A .971A .965 -.047 1.012 2100 ---- ---- 1.043A 1.043A 1.039 -.050 15 1.089 151 45 2125 ---- ---- 1.119A 1.119A 1.117 -.053 1.170 2150 ---- ---- 1.199A 1.199A 1.199 -.056 1.255 2175 ---- ---- 1.284A 1.284A 1.286 -.060 1.346 2200 ---- ---- 1.373A 1.373A 1.378 -.063 1.441 2225 ---- ---- 1.467A 1.467A 1.474 -.067 1.541 2250 ---- ---- 1.565A 1.565A 1.575 -.071 1.646 2275 ---- ---- 1.668A 1.668A 1.681 -.074 1.755 2300 ---- ---- 1.785A 1.785A 1.791 -.077 1.868 2325 ---- ---- 1.897A 1.897A 1.907 -.079 1.986 2350 ---- ---- 2.015A 2.015A 2.026 -.083 2.109 2375 ---- ---- 2.137A 2.137A 2.150 -.086 2.236 2400 ---- ---- 2.263A 2.263A 2.279 -.088 2.367 2425 ---- 2.504B 2.394A 2.504B 2.412 -.091 2.503 2450 ---- 2.646B 2.528A 2.646B 2.549 -.093 2.642 1 1 2475 ---- 2.791B 2.667A 2.791B 2.691 -.095 2.786 2500 ---- 2.941B 2.810A 2.941B 2.836 -.098 2.934 2525 ---- 3.094B 2.957A 3.094B 2.985 -.100 3.085 103 28 2550 ---- 3.251B 3.107A 3.251B 3.138 -.102 3.240 2575 ---- 3.411B 3.262A 3.411B 3.295 -.104 3.399 2600 ---- 3.575B 3.419A 3.575B 3.455 -.106 3.561 2625 ---- 3.742B 3.580A 3.742B 3.618 -.109 3.727 2650 ---- 3.912B 3.745A 3.912B 3.785 -.110 3.895 2675 ---- 4.085B 3.912A 4.085B 3.955 -.112 4.067 2700 ---- 4.260B 4.083A 4.260B 4.127 -.115 4.242 2725 ---- 4.439B 4.256A 4.439B 4.303 -.116 4.419 2750 ---- 4.620B 4.432A 4.432A 4.481 -.118 4.599 2775 ---- 4.804B 4.611A 4.611A 4.662 -.120 4.782 2800 ---- 4.990B 4.792A 4.792A 4.846 -.121 4.967 2825 ---- 5.179B 4.976A 4.976A 5.032 -.123 5.155 2850 ---- 5.369B 5.163A 5.163A 5.220 -.124 5.344 2875 ---- 5.562B 5.351A 5.351A 5.411 -.125 5.536 2900 ---- 5.758B 5.542A 5.542A 5.604 -.126 5.730 2925 ---- 5.955B 5.735A 5.735A 5.799 -.127 5.926 2950 ---- 6.154B 5.930A 5.930A 5.996 -.127 6.123 2975 ---- 6.355B 6.127A 6.127A 6.196 -.127 6.323 15 3000 ---- 6.557B 6.326A 6.326A 6.397 -.127 6.524 3025 ---- 6.761B 6.527A 6.527A 6.600 -.127 6.727 3050 ---- 6.967B 6.729A 6.729A 6.805 -.127 6.932 3075 ---- 7.175B 6.933A 6.933A 7.011 -.127 7.138 3100 ---- 7.384B 7.139A 7.139A 7.219 -.127 7.346 3125 ---- 7.594B 7.346A 7.346A 7.429 -.126 7.555 3150 ---- 7.806B 7.554A 7.554A 7.640 -.126 7.766 3175 ---- 8.019B 7.764A 7.764A 7.852 -.126 7.978 3200 ---- 8.233B 7.975A 7.975A 8.065 -.126 8.191 3225 ---- 8.449B 8.188A 8.188A 8.279 -.127 8.406 3250 ---- 8.665B 8.402A 8.402A 8.494 -.127 8.621 3275 ---- 8.883B 8.616A 8.616A 8.709 -.129 8.838 3300 ---- 9.102B 8.833A 8.833A 8.926 -.129 9.055 3325 ---- 9.322B 9.050A 9.050A 9.143 -.131 9.274 3350 ---- 9.543B 9.265A 9.265A 9.361 -.133 9.494 3375 ---- 9.765B 9.484A 9.484A 9.580 -.134 9.714 3400 ---- 9.987B 9.707A 9.707A 9.800 -.136 9.936 3425 ---- 10.211B 9.928A 9.928A 10.020 -.138 10.158 3450 ---- ---- ---- 10.147A 10.242 ---- ---- 3475 ---- ---- ---- 10.370A 10.464 ---- ---- 3500 ---- 10.872B 10.593A 10.593A 10.687 -.143 10.830 4000 ---- 15.519B 15.200A 15.200A 15.290 -.167 15.457 5000 ---- ---- 24.857A 24.857A 24.957 -.191 25.148 7000 ---- ---- ---- ---- 44.915 -.200 45.115 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .086 -.004 .090 1025 ---- ---- ---- ---- .093 -.004 .097 1050 ---- ---- ---- ---- .100 -.005 .105 1075 ---- ---- ---- ---- .107 -.005 .112 1100 ---- ---- ---- ---- .114 -.006 .120 1125 ---- ---- ---- ---- .122 -.006 .128 1150 ---- ---- ---- ---- .130 -.006 .136 1175 ---- ---- ---- ---- .138 -.007 .145 1200 ---- ---- ---- ---- .147 -.008 .155 1225 ---- ---- ---- ---- .157 -.007 .164 1250 ---- ---- ---- ---- .166 -.009 .175 1275 ---- ---- ---- ---- .177 -.008 .185 1300 ---- ---- ---- ---- .188 -.009 .197 1325 ---- ---- ---- ---- .199 -.010 .209 1350 ---- ---- ---- ---- .211 -.011 .222 1375 ---- ---- ---- ---- .224 -.011 .235 1400 ---- ---- ---- ---- .238 -.012 .250 1425 ---- ---- ---- ---- .252 -.013 .265 1450 ---- ---- ---- ---- .268 -.013 .281 1475 ---- ---- ---- ---- .284 -.014 .298 1500 ---- ---- ---- ---- .301 -.015 .316 1525 ---- ---- ---- ---- .320 -.016 .336 1550 ---- ---- ---- ---- .340 -.017 .357 1575 ---- ---- ---- ---- .361 -.018 .379 1600 ---- ---- ---- ---- .384 -.019 .403 1625 ---- ---- ---- ---- .408 -.020 .428 1650 ---- ---- ---- ---- .435 -.021 .456 1675 ---- ---- ---- ---- .463 -.022 .485 1700 ---- ---- ---- ---- .493 -.023 .516 1725 ---- ---- ---- ---- .525 -.025 .550 1750 ---- ---- ---- ---- .560 -.026 .586 1775 ---- ---- ---- ---- .597 -.027 .624 1800 ---- ---- ---- ---- .636 -.029 .665 12 1825 ---- ---- ---- ---- .678 -.031 .709 1850 ---- ---- ---- ---- .723 -.032 .755 1875 ---- ---- ---- ---- .771 -.034 .805 1900 ---- ---- ---- ---- .822 -.036 .858 1925 ---- ---- ---- ---- .877 -.037 .914 1950 ---- ---- ---- ---- .934 -.040 .974 1975 ---- ---- ---- ---- .996 -.041 1.037 2000 ---- ---- ---- ---- 1.061 -.043 1.104 1 2025 ---- ---- ---- ---- 1.130 -.045 1.175 2050 ---- ---- ---- ---- 1.203 -.047 1.250 2075 ---- ---- ---- ---- 1.280 -.050 1.330 2100 ---- ---- ---- ---- 1.361 -.052 1.413 2125 ---- ---- ---- ---- 1.447 -.054 1.501 2150 ---- ---- ---- ---- 1.537 -.057 1.594 2175 ---- ---- ---- ---- 1.632 -.059 1.691 2200 ---- ---- ---- ---- 1.731 -.062 1.793 2225 ---- ---- ---- ---- 1.835 -.064 1.899 2250 ---- ---- ---- ---- 1.943 -.068 2.011 2275 ---- ---- ---- ---- 2.057 -.070 2.127 2300 ---- ---- ---- ---- 2.175 -.073 2.248 2325 ---- ---- ---- ---- 2.298 -.076 2.374 2350 ---- ---- ---- ---- 2.426 -.078 2.504 2375 ---- ---- ---- ---- 2.558 -.082 2.640 2400 ---- ---- ---- ---- 2.695 -.085 2.780 2425 ---- ---- ---- ---- 2.837 -.088 2.925 2450 ---- ---- ---- ---- 2.983 -.091 3.074 2475 ---- ---- ---- ---- 3.133 -.094 3.227 2500 ---- ---- ---- ---- 3.287 -.097 3.384 2525 ---- ---- ---- ---- 3.444 -.100 3.544 2550 ---- ---- ---- ---- 3.604 -.102 3.706 2575 ---- ---- ---- ---- 3.767 -.104 3.871 2600 ---- ---- ---- ---- 3.931 -.107 4.038 2625 ---- ---- ---- ---- 4.098 -.109 4.207 2650 ---- ---- ---- ---- 4.267 -.110 4.377 2675 ---- ---- ---- ---- 4.437 -.111 4.548 2700 ---- ---- ---- ---- 4.608 -.112 4.720 2725 ---- ---- ---- ---- 4.780 -.112 4.892 2750 ---- ---- ---- ---- 4.952 -.112 5.064 2775 ---- ---- ---- ---- 5.126 -.111 5.237 2800 ---- ---- ---- ---- 5.301 -.111 5.412 2825 ---- ---- ---- ---- 5.477 -.111 5.588 2850 ---- ---- ---- ---- 5.655 -.110 5.765 2875 ---- ---- ---- ---- 5.835 -.110 5.945 2900 ---- ---- ---- ---- 6.018 -.109 6.127 2925 ---- ---- ---- ---- 6.202 -.109 6.311 2950 ---- ---- ---- ---- 6.390 -.108 6.498 2975 ---- ---- ---- ---- 6.580 -.108 6.688 3000 ---- ---- ---- ---- 6.773 -.108 6.881 3025 ---- ---- ---- ---- 6.969 -.109 7.078 3050 ---- ---- ---- ---- 7.168 -.110 7.278 3075 ---- ---- ---- ---- 7.369 -.112 7.481 3100 ---- ---- ---- ---- 7.574 -.113 7.687 3125 ---- ---- ---- ---- 7.781 -.115 7.896 3150 ---- ---- ---- ---- 7.990 -.117 8.107 3175 ---- ---- ---- ---- 8.201 -.120 8.321 3200 ---- ---- ---- ---- 8.414 -.123 8.537 3225 ---- ---- ---- ---- 8.629 -.125 8.754 3250 ---- ---- ---- ---- 8.846 -.127 8.973 3275 ---- ---- ---- ---- 9.063 -.131 9.194 3300 ---- ---- ---- ---- 9.283 -.133 9.416 3325 ---- ---- ---- ---- 9.503 -.137 9.640 3350 ---- ---- ---- ---- 9.725 -.139 9.864 3375 ---- ---- ---- ---- 9.947 -.142 10.089 3400 ---- ---- ---- ---- 10.170 -.145 10.315 3425 ---- ---- ---- ---- 10.394 -.148 10.542 3450 ---- ---- ---- ---- 10.618 -.151 10.769 3475 ---- ---- ---- ---- 10.843 -.153 10.996 3500 ---- ---- ---- ---- 11.067 -.156 11.223 3525 ---- ---- ---- ---- 11.292 -.158 11.450 3550 ---- ---- ---- ---- 11.517 -.160 11.677 3575 ---- ---- ---- ---- 11.742 -.162 11.904 3600 ---- ---- ---- ---- 11.967 -.164 12.131 3625 ---- ---- ---- ---- 12.192 -.165 12.357 3650 ---- ---- ---- ---- 12.417 -.167 12.584 3675 ---- ---- ---- ---- 12.642 -.168 12.810 3700 ---- ---- ---- ---- 12.867 -.169 13.036 3725 ---- ---- ---- ---- 13.092 -.170 13.262 3750 ---- ---- ---- ---- 13.318 -.170 13.488 3775 ---- ---- ---- ---- 13.543 -.172 13.715 3800 ---- ---- ---- ---- 13.769 -.172 13.941 3825 ---- ---- ---- ---- 13.994 -.173 14.167 3850 ---- ---- ---- ---- 14.221 -.173 14.394 3875 ---- ---- ---- ---- 14.447 -.174 14.621 3900 ---- ---- ---- ---- 14.674 -.174 14.848 3925 ---- ---- ---- ---- 14.901 -.174 15.075 3950 ---- ---- ---- ---- 15.128 -.175 15.303 3975 ---- ---- ---- ---- 15.356 -.175 15.531 4000 ---- ---- ---- ---- 15.584 -.176 15.760 4025 ---- ---- ---- ---- 15.813 -.176 15.989 4050 ---- ---- ---- ---- 16.042 -.176 16.218 4075 ---- ---- ---- ---- 16.271 -.177 16.448 4100 ---- ---- ---- ---- 16.502 -.176 16.678 725 ---- ---- ---- ---- .031 -.002 .033 750 ---- ---- ---- ---- .035 -.001 .036 775 ---- ---- ---- ---- .039 -.002 .041 800 ---- ---- ---- ---- .043 -.002 .045 825 ---- ---- ---- ---- .048 -.002 .050 850 ---- ---- ---- ---- .052 -.003 .055 875 ---- ---- ---- ---- .057 -.003 .060 900 ---- ---- ---- ---- .063 -.003 .066 925 ---- ---- ---- ---- .068 -.003 .071 950 ---- ---- ---- ---- .074 -.003 .077 975 ---- ---- ---- ---- .080 -.004 .084 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .193 -.007 .200 1025 ---- ---- ---- ---- .205 -.007 .212 1050 ---- ---- ---- ---- .217 -.007 .224 1075 ---- ---- ---- ---- .229 -.008 .237 1100 ---- ---- ---- ---- .241 -.008 .249 1125 ---- ---- ---- ---- .253 -.009 .262 1150 ---- ---- ---- ---- .266 -.010 .276 1175 ---- ---- ---- ---- .280 -.010 .290 1200 ---- ---- ---- ---- .293 -.011 .304 1225 ---- ---- ---- ---- .307 -.011 .318 1250 ---- ---- ---- ---- .322 -.011 .333 1275 ---- ---- ---- ---- .337 -.012 .349 1300 ---- ---- ---- ---- .352 -.013 .365 1325 ---- ---- ---- ---- .369 -.013 .382 1350 ---- ---- ---- ---- .386 -.014 .400 1375 ---- ---- ---- ---- .403 -.015 .418 1400 ---- ---- ---- ---- .421 -.016 .437 1425 ---- ---- ---- ---- .441 -.016 .457 1450 ---- ---- ---- ---- .461 -.017 .478 1475 ---- ---- ---- ---- .482 -.018 .500 1500 ---- ---- ---- ---- .504 -.019 .523 1525 ---- ---- ---- ---- .527 -.020 .547 1550 ---- ---- ---- ---- .552 -.020 .572 1575 ---- ---- ---- ---- .578 -.021 .599 1600 ---- ---- ---- ---- .605 -.023 .628 1625 ---- ---- ---- ---- .634 -.024 .658 1650 ---- ---- ---- ---- .665 -.025 .690 1675 ---- ---- ---- ---- .697 -.026 .723 1700 ---- ---- ---- ---- .732 -.027 .759 1725 ---- ---- ---- ---- .769 -.028 .797 1750 ---- ---- ---- ---- .807 -.030 .837 1775 ---- ---- ---- ---- .848 -.031 .879 1800 ---- ---- ---- ---- .892 -.032 .924 1825 ---- ---- ---- ---- .938 -.033 .971 1850 ---- ---- ---- ---- .986 -.035 1.021 1875 ---- ---- ---- ---- 1.037 -.037 1.074 1900 ---- ---- ---- ---- 1.091 -.039 1.130 1925 ---- ---- ---- ---- 1.148 -.040 1.188 1950 ---- ---- ---- ---- 1.208 -.042 1.250 1975 ---- ---- ---- ---- 1.270 -.044 1.314 2000 ---- ---- ---- ---- 1.337 -.045 1.382 2025 ---- ---- ---- ---- 1.406 -.047 1.453 2050 ---- ---- ---- ---- 1.479 -.049 1.528 2075 ---- ---- ---- ---- 1.556 -.051 1.607 2100 ---- ---- ---- ---- 1.636 -.054 1.690 2125 ---- ---- ---- ---- 1.721 -.056 1.777 2150 ---- ---- ---- ---- 1.811 -.057 1.868 2175 ---- ---- ---- ---- 1.905 -.059 1.964 2200 ---- ---- ---- ---- 2.003 -.062 2.065 2225 ---- ---- ---- ---- 2.107 -.064 2.171 2250 ---- ---- ---- ---- 2.215 -.066 2.281 2275 ---- ---- ---- ---- 2.327 -.069 2.396 2300 ---- ---- ---- ---- 2.444 -.071 2.515 2325 ---- ---- ---- ---- 2.565 -.073 2.638 2350 ---- ---- ---- ---- 2.690 -.075 2.765 2375 ---- ---- ---- ---- 2.819 -.078 2.897 2400 ---- ---- ---- ---- 2.953 -.079 3.032 2425 ---- ---- ---- ---- 3.090 -.081 3.171 2450 ---- ---- ---- ---- 3.231 -.084 3.315 2475 ---- ---- ---- ---- 3.377 -.085 3.462 2500 ---- ---- ---- ---- 3.526 -.087 3.613 2525 ---- ---- ---- ---- 3.678 -.090 3.768 2550 ---- ---- ---- ---- 3.835 -.092 3.927 2575 ---- ---- ---- ---- 3.995 -.094 4.089 2600 ---- ---- ---- ---- 4.158 -.096 4.254 2625 ---- ---- ---- ---- 4.324 -.098 4.422 2650 ---- ---- ---- ---- 4.493 -.100 4.593 2675 ---- ---- ---- ---- 4.665 -.102 4.767 2700 ---- ---- ---- ---- 4.840 -.103 4.943 2725 ---- ---- ---- ---- 5.017 -.105 5.122 2750 ---- ---- ---- ---- 5.196 -.107 5.303 2775 ---- ---- ---- ---- 5.378 -.108 5.486 2800 ---- ---- ---- ---- 5.561 -.110 5.671 2825 ---- ---- ---- ---- 5.747 -.111 5.858 2850 ---- ---- ---- ---- 5.934 -.114 6.048 2875 ---- ---- ---- ---- 6.124 -.115 6.239 2900 ---- ---- ---- ---- 6.315 -.116 6.431 2925 ---- ---- ---- ---- 6.508 -.117 6.625 2950 ---- ---- ---- ---- 6.702 -.119 6.821 2975 ---- ---- ---- ---- 6.898 -.121 7.019 3000 ---- ---- ---- ---- 7.095 -.123 7.218 3025 ---- ---- ---- ---- 7.294 -.124 7.418 3050 ---- ---- ---- ---- 7.495 -.124 7.619 3075 ---- ---- ---- ---- 7.696 -.126 7.822 3100 ---- ---- ---- ---- 7.899 -.127 8.026 3125 ---- ---- ---- ---- 8.103 -.128 8.231 3150 ---- ---- ---- ---- 8.308 -.130 8.438 3175 ---- ---- ---- ---- 8.514 -.131 8.645 3200 ---- ---- ---- ---- 8.721 -.133 8.854 3225 ---- ---- ---- ---- 8.930 -.133 9.063 3250 ---- ---- ---- ---- 9.139 -.134 9.273 3275 ---- ---- ---- ---- 9.349 -.136 9.485 3300 ---- ---- ---- ---- 9.560 -.137 9.697 3325 ---- ---- ---- ---- 9.772 -.138 9.910 3350 ---- ---- ---- ---- 9.985 -.139 10.124 3375 ---- ---- ---- ---- 10.198 -.140 10.338 3400 ---- ---- ---- ---- 10.413 -.140 10.553 3425 ---- ---- ---- ---- 10.628 -.141 10.769 3450 ---- ---- ---- ---- 10.843 -.143 10.986 3475 ---- ---- ---- ---- 11.060 -.143 11.203 3500 ---- ---- ---- ---- 11.277 -.144 11.421 3525 ---- ---- ---- ---- 11.494 -.146 11.640 3550 ---- ---- ---- ---- 11.712 -.146 11.858 3575 ---- ---- ---- ---- 11.931 -.147 12.078 3600 ---- ---- ---- ---- 12.150 -.148 12.298 3625 ---- ---- ---- ---- 12.369 -.149 12.518 3650 ---- ---- ---- ---- 12.589 -.150 12.739 3675 ---- ---- ---- ---- 12.810 -.150 12.960 3700 ---- ---- ---- ---- 13.031 -.151 13.182 3725 ---- ---- ---- ---- 13.252 -.152 13.404 3750 ---- ---- ---- ---- 13.474 -.153 13.627 3775 ---- ---- ---- ---- 13.696 -.154 13.850 3800 ---- ---- ---- ---- 13.919 -.155 14.074 3825 ---- ---- ---- ---- 14.142 -.155 14.297 3850 ---- ---- ---- ---- 14.366 -.156 14.522 3875 ---- ---- ---- ---- 14.590 -.157 14.747 3900 ---- ---- ---- ---- 14.814 -.158 14.972 3925 ---- ---- ---- ---- 15.039 -.159 15.198 3950 ---- ---- ---- ---- 15.265 -.159 15.424 3975 ---- ---- ---- ---- 15.491 -.159 15.650 4000 ---- ---- ---- ---- 15.717 -.161 15.878 4025 ---- ---- ---- ---- 15.944 -.161 16.105 4050 ---- ---- ---- ---- 16.171 -.162 16.333 4075 ---- ---- ---- ---- 16.399 -.162 16.561 4100 ---- ---- ---- ---- 16.627 -.163 16.790 5000 ---- ---- ---- ---- 25.077 -.180 25.257 6000 ---- ---- ---- ---- 34.785 -.190 34.975 725 ---- ---- ---- ---- .086 -.003 .089 750 ---- ---- ---- ---- .094 -.003 .097 775 ---- ---- ---- ---- .102 -.004 .106 800 ---- ---- ---- ---- .111 -.004 .115 825 ---- ---- ---- ---- .120 -.005 .125 850 ---- ---- ---- ---- .130 -.004 .134 875 ---- ---- ---- ---- .140 -.005 .145 900 ---- ---- ---- ---- .150 -.005 .155 925 ---- ---- ---- ---- .160 -.006 .166 950 ---- ---- ---- ---- .171 -.006 .177 975 ---- ---- ---- ---- .182 -.006 .188 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .362 -.010 .372 1025 ---- ---- ---- ---- .380 -.010 .390 1050 ---- ---- ---- ---- .397 -.011 .408 1075 ---- ---- ---- ---- .415 -.011 .426 1100 ---- ---- ---- ---- .433 -.011 .444 1125 ---- ---- ---- ---- .451 -.012 .463 1150 ---- ---- ---- ---- .469 -.012 .481 1175 ---- ---- ---- ---- .487 -.014 .501 1200 ---- ---- ---- ---- .506 -.014 .520 1225 ---- ---- ---- ---- .526 -.014 .540 1250 ---- ---- ---- ---- .545 -.015 .560 1275 ---- ---- ---- ---- .566 -.015 .581 1300 ---- ---- ---- ---- .587 -.016 .603 1325 ---- ---- ---- ---- .608 -.017 .625 1350 ---- ---- ---- ---- .630 -.018 .648 1375 ---- ---- ---- ---- .653 -.018 .671 1400 ---- ---- ---- ---- .677 -.019 .696 1425 ---- ---- ---- ---- .701 -.020 .721 1450 ---- ---- ---- ---- .727 -.020 .747 1475 ---- ---- ---- ---- .753 -.022 .775 1500 ---- ---- ---- ---- .781 -.022 .803 1525 ---- ---- ---- ---- .810 -.023 .833 1550 ---- ---- ---- ---- .840 -.024 .864 1575 ---- ---- ---- ---- .872 -.025 .897 1600 ---- ---- ---- ---- .905 -.026 .931 1625 ---- ---- ---- ---- .940 -.027 .967 1650 ---- ---- ---- ---- .977 -.028 1.005 1675 ---- ---- ---- ---- 1.015 -.030 1.045 1700 ---- ---- ---- ---- 1.056 -.031 1.087 1725 ---- ---- ---- ---- 1.099 -.032 1.131 1750 ---- ---- ---- ---- 1.144 -.033 1.177 1775 ---- ---- ---- ---- 1.192 -.034 1.226 1800 ---- ---- ---- ---- 1.241 -.036 1.277 1825 ---- ---- ---- ---- 1.294 -.037 1.331 1850 ---- ---- ---- ---- 1.349 -.038 1.387 1875 ---- ---- ---- ---- 1.407 -.039 1.446 1900 ---- ---- ---- ---- 1.467 -.042 1.509 1925 ---- ---- ---- ---- 1.531 -.043 1.574 1950 ---- ---- ---- ---- 1.597 -.045 1.642 1975 ---- ---- ---- ---- 1.667 -.046 1.713 2000 ---- ---- ---- ---- 1.739 -.048 1.787 2025 ---- ---- ---- ---- 1.815 -.050 1.865 2050 ---- ---- ---- ---- 1.895 -.051 1.946 2075 ---- ---- ---- ---- 1.978 -.052 2.030 2100 ---- ---- ---- ---- 2.065 -.054 2.119 2125 ---- ---- ---- ---- 2.156 -.056 2.212 2150 ---- ---- ---- ---- 2.252 -.058 2.310 2175 ---- ---- ---- ---- 2.352 -.060 2.412 2200 ---- ---- ---- ---- 2.457 -.062 2.519 2225 ---- ---- ---- ---- 2.567 -.064 2.631 2250 ---- ---- ---- ---- 2.681 -.066 2.747 2275 ---- ---- ---- ---- 2.800 -.067 2.867 2300 ---- ---- ---- ---- 2.923 -.069 2.992 2325 ---- ---- ---- ---- 3.049 -.071 3.120 2350 ---- ---- ---- ---- 3.180 -.073 3.253 2375 ---- ---- ---- ---- 3.315 -.074 3.389 2400 ---- ---- ---- ---- 3.453 -.077 3.530 2425 ---- ---- ---- ---- 3.595 -.079 3.674 2450 ---- ---- ---- ---- 3.742 -.080 3.822 2475 ---- ---- ---- ---- 3.892 -.082 3.974 2500 ---- ---- ---- ---- 4.045 -.084 4.129 2525 ---- ---- ---- ---- 4.203 -.085 4.288 2550 ---- ---- ---- ---- 4.363 -.087 4.450 2575 ---- ---- ---- ---- 4.527 -.089 4.616 2600 ---- ---- ---- ---- 4.694 -.091 4.785 2625 ---- ---- ---- ---- 4.864 -.092 4.956 2650 ---- ---- ---- ---- 5.037 -.094 5.131 2675 ---- ---- ---- ---- 5.213 -.095 5.308 2700 ---- ---- ---- ---- 5.390 -.097 5.487 2725 ---- ---- ---- ---- 5.570 -.098 5.668 2750 ---- ---- ---- ---- 5.752 -.100 5.852 2775 ---- ---- ---- ---- 5.936 -.101 6.037 2800 ---- ---- ---- ---- 6.123 -.102 6.225 2825 ---- ---- ---- ---- 6.311 -.103 6.414 2850 ---- ---- ---- ---- 6.500 -.105 6.605 2875 ---- ---- ---- ---- 6.692 -.106 6.798 2900 ---- ---- ---- ---- 6.885 -.108 6.993 2925 ---- ---- ---- ---- 7.079 -.109 7.188 2950 ---- ---- ---- ---- 7.275 -.111 7.386 2975 ---- ---- ---- ---- 7.473 -.111 7.584 3000 ---- ---- ---- ---- 7.671 -.113 7.784 3025 ---- ---- ---- ---- 7.872 -.113 7.985 3050 ---- ---- ---- ---- 8.073 -.115 8.188 3075 ---- ---- ---- ---- 8.275 -.116 8.391 3100 ---- ---- ---- ---- 8.479 -.117 8.596 3125 ---- ---- ---- ---- 8.684 -.118 8.802 3150 ---- ---- ---- ---- 8.889 -.120 9.009 3175 ---- ---- ---- ---- 9.096 -.120 9.216 3200 ---- ---- ---- ---- 9.304 -.121 9.425 3225 ---- ---- ---- ---- 9.513 -.122 9.635 3250 ---- ---- ---- ---- 9.722 -.123 9.845 3275 ---- ---- ---- ---- 9.932 -.125 10.057 3300 ---- ---- ---- ---- 10.144 -.125 10.269 3325 ---- ---- ---- ---- 10.356 -.126 10.482 3350 ---- ---- ---- ---- 10.568 -.127 10.695 3375 ---- ---- ---- ---- 10.782 -.127 10.909 3400 ---- ---- ---- ---- 10.996 -.128 11.124 3425 ---- ---- ---- ---- 11.210 -.130 11.340 3450 ---- ---- ---- ---- 11.426 -.130 11.556 3475 ---- ---- ---- ---- 11.641 -.132 11.773 3500 ---- ---- ---- ---- 11.858 -.132 11.990 3525 ---- ---- ---- ---- 12.075 -.132 12.207 3550 ---- ---- ---- ---- 12.292 -.133 12.425 3575 ---- ---- ---- ---- 12.510 -.134 12.644 3600 ---- ---- ---- ---- 12.728 -.135 12.863 3625 ---- ---- ---- ---- 12.946 -.136 13.082 3650 ---- ---- ---- ---- 13.165 -.137 13.302 3675 ---- ---- ---- ---- 13.385 -.137 13.522 3700 ---- ---- ---- ---- 13.604 -.139 13.743 3725 ---- ---- ---- ---- 13.825 -.138 13.963 3750 ---- ---- ---- ---- 14.045 -.140 14.185 3775 ---- ---- ---- ---- 14.266 -.140 14.406 3800 ---- ---- ---- ---- 14.487 -.141 14.628 3825 ---- ---- ---- ---- 14.709 -.142 14.851 3850 ---- ---- ---- ---- 14.931 -.143 15.074 3875 ---- ---- ---- ---- 15.154 -.143 15.297 3900 ---- ---- ---- ---- 15.377 -.144 15.521 3925 ---- ---- ---- ---- 15.600 -.145 15.745 3950 ---- ---- ---- ---- 15.824 -.145 15.969 3975 ---- ---- ---- ---- 16.049 -.145 16.194 4000 ---- ---- ---- ---- 16.273 -.146 16.419 4025 ---- ---- ---- ---- 16.498 -.147 16.645 4050 ---- ---- ---- ---- 16.724 -.147 16.871 4075 ---- ---- ---- ---- 16.950 -.148 17.098 4100 ---- ---- ---- ---- 17.177 -.148 17.325 4125 ---- ---- ---- ---- 17.404 -.149 17.553 925 ---- ---- ---- ---- .311 -.008 .319 950 ---- ---- ---- ---- .328 -.009 .337 975 ---- ---- ---- ---- .345 -.009 .354 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .514 -.011 .525 1025 ---- ---- ---- ---- .536 -.012 .548 1050 ---- ---- ---- ---- .558 -.012 .570 1075 ---- ---- ---- ---- .580 -.012 .592 1100 ---- ---- ---- ---- .602 -.013 .615 1125 ---- ---- ---- ---- .624 -.014 .638 1150 ---- ---- ---- ---- .646 -.014 .660 1175 ---- ---- ---- ---- .668 -.015 .683 1200 ---- ---- ---- ---- .691 -.015 .706 1225 ---- ---- ---- ---- .713 -.017 .730 1250 ---- ---- ---- ---- .737 -.017 .754 1275 ---- ---- ---- ---- .760 -.018 .778 1300 ---- ---- ---- ---- .785 -.018 .803 1325 ---- ---- ---- ---- .809 -.019 .828 1350 ---- ---- ---- ---- .835 -.019 .854 1375 ---- ---- ---- ---- .861 -.020 .881 1400 ---- ---- ---- ---- .887 -.021 .908 1425 ---- ---- ---- ---- .915 -.022 .937 1450 ---- ---- ---- ---- .943 -.023 .966 1475 ---- ---- ---- ---- .973 -.023 .996 1500 ---- ---- ---- ---- 1.003 -.025 1.028 1525 ---- ---- ---- ---- 1.035 -.025 1.060 1550 ---- ---- ---- ---- 1.068 -.026 1.094 1575 ---- ---- ---- ---- 1.102 -.027 1.129 1600 ---- ---- ---- ---- 1.138 -.028 1.166 1625 ---- ---- ---- ---- 1.176 -.029 1.205 1650 ---- ---- ---- ---- 1.215 -.030 1.245 1675 ---- ---- ---- ---- 1.256 -.031 1.287 1700 ---- ---- ---- ---- 1.299 -.033 1.332 1725 ---- ---- ---- ---- 1.345 -.033 1.378 1750 ---- ---- ---- ---- 1.393 -.034 1.427 1775 ---- ---- ---- ---- 1.443 -.035 1.478 1800 ---- ---- ---- ---- 1.495 -.037 1.532 1825 ---- ---- ---- ---- 1.550 -.038 1.588 1850 ---- ---- ---- ---- 1.607 -.040 1.647 1875 ---- ---- ---- ---- 1.668 -.041 1.709 1900 ---- ---- ---- ---- 1.731 -.042 1.773 1925 ---- ---- ---- ---- 1.796 -.044 1.840 1950 ---- ---- ---- ---- 1.865 -.045 1.910 1975 ---- ---- ---- ---- 1.937 -.047 1.984 2000 ---- ---- ---- ---- 2.012 -.048 2.060 2025 ---- ---- ---- ---- 2.090 -.049 2.139 2050 ---- ---- ---- ---- 2.171 -.051 2.222 2075 ---- ---- ---- ---- 2.256 -.052 2.308 2100 ---- ---- ---- ---- 2.344 -.055 2.399 2125 ---- ---- ---- ---- 2.437 -.056 2.493 2150 ---- ---- ---- ---- 2.533 -.058 2.591 2175 ---- ---- ---- ---- 2.635 -.059 2.694 2200 ---- ---- ---- ---- 2.741 -.060 2.801 2225 ---- ---- ---- ---- 2.851 -.063 2.914 2250 ---- ---- ---- ---- 2.966 -.065 3.031 2275 ---- ---- ---- ---- 3.086 -.066 3.152 2300 ---- ---- ---- ---- 3.210 -.068 3.278 2325 ---- ---- ---- ---- 3.338 -.070 3.408 2350 ---- ---- ---- ---- 3.470 -.071 3.541 2375 ---- ---- ---- ---- 3.606 -.073 3.679 2400 ---- ---- ---- ---- 3.746 -.075 3.821 2425 ---- ---- ---- ---- 3.890 -.076 3.966 2450 ---- ---- ---- ---- 4.037 -.078 4.115 2475 ---- ---- ---- ---- 4.188 -.080 4.268 2500 ---- ---- ---- ---- 4.343 -.081 4.424 2525 ---- ---- ---- ---- 4.502 -.082 4.584 2550 ---- ---- ---- ---- 4.664 -.084 4.748 2575 ---- ---- ---- ---- 4.829 -.085 4.914 2600 ---- ---- ---- ---- 4.997 -.087 5.084 2625 ---- ---- ---- ---- 5.169 -.088 5.257 2650 ---- ---- ---- ---- 5.343 -.090 5.433 2675 ---- ---- ---- ---- 5.520 -.091 5.611 2700 ---- ---- ---- ---- 5.700 -.092 5.792 2725 ---- ---- ---- ---- 5.881 -.094 5.975 2750 ---- ---- ---- ---- 6.065 -.095 6.160 2775 ---- ---- ---- ---- 6.251 -.096 6.347 2800 ---- ---- ---- ---- 6.438 -.098 6.536 2825 ---- ---- ---- ---- 6.628 -.099 6.727 2850 ---- ---- ---- ---- 6.819 -.101 6.920 2875 ---- ---- ---- ---- 7.012 -.102 7.114 2900 ---- ---- ---- ---- 7.207 -.102 7.309 2925 ---- ---- ---- ---- 7.403 -.104 7.507 2950 ---- ---- ---- ---- 7.600 -.105 7.705 2975 ---- ---- ---- ---- 7.799 -.106 7.905 3000 ---- ---- ---- ---- 7.999 -.107 8.106 3025 ---- ---- ---- ---- 8.200 -.108 8.308 3050 ---- ---- ---- ---- 8.403 -.109 8.512 3075 ---- ---- ---- ---- 8.606 -.111 8.717 3100 ---- ---- ---- ---- 8.811 -.111 8.922 3125 ---- ---- ---- ---- 9.017 -.112 9.129 3150 ---- ---- ---- ---- 9.224 -.113 9.337 3175 ---- ---- ---- ---- 9.432 -.114 9.546 3200 ---- ---- ---- ---- 9.640 -.115 9.755 3225 ---- ---- ---- ---- 9.850 -.116 9.966 3250 ---- ---- ---- ---- 10.060 -.117 10.177 3275 ---- ---- ---- ---- 10.272 -.117 10.389 3300 ---- ---- ---- ---- 10.484 -.118 10.602 3325 ---- ---- ---- ---- 10.697 -.119 10.816 3350 ---- ---- ---- ---- 10.910 -.120 11.030 3375 ---- ---- ---- ---- 11.124 -.121 11.245 3400 ---- ---- ---- ---- 11.339 -.121 11.460 3425 ---- ---- ---- ---- 11.554 -.122 11.676 3450 ---- ---- ---- ---- 11.770 -.123 11.893 3475 ---- ---- ---- ---- 11.986 -.124 12.110 3500 ---- ---- ---- ---- 12.203 -.125 12.328 3525 ---- ---- ---- ---- 12.421 -.125 12.546 3550 ---- ---- ---- ---- 12.639 -.126 12.765 3575 ---- ---- ---- ---- 12.857 -.127 12.984 3600 ---- ---- ---- ---- 13.076 -.127 13.203 3625 ---- ---- ---- ---- 13.295 -.128 13.423 3650 ---- ---- ---- ---- 13.514 -.129 13.643 3675 ---- ---- ---- ---- 13.734 -.129 13.863 3700 ---- ---- ---- ---- 13.954 -.130 14.084 3725 ---- ---- ---- ---- 14.174 -.131 14.305 3750 ---- ---- ---- ---- 14.395 -.131 14.526 3775 ---- ---- ---- ---- 14.616 -.132 14.748 3800 ---- ---- ---- ---- 14.837 -.133 14.970 3825 ---- ---- ---- ---- 15.059 -.133 15.192 3850 ---- ---- ---- ---- 15.281 -.134 15.415 3875 ---- ---- ---- ---- 15.503 -.135 15.638 3900 ---- ---- ---- ---- 15.726 -.135 15.861 3925 ---- ---- ---- ---- 15.949 -.136 16.085 3950 ---- ---- ---- ---- 16.173 -.136 16.309 3975 ---- ---- ---- ---- 16.397 -.137 16.534 4000 ---- ---- ---- ---- 16.622 -.137 16.759 4025 ---- ---- ---- ---- 16.846 -.138 16.984 4050 ---- ---- ---- ---- 17.072 -.138 17.210 4075 ---- ---- ---- ---- 17.297 -.139 17.436 4100 ---- ---- ---- ---- 17.524 -.139 17.663 4125 ---- ---- ---- ---- 17.750 -.140 17.890 925 ---- ---- ---- ---- .449 -.010 .459 950 ---- ---- ---- ---- .471 -.010 .481 975 ---- ---- ---- ---- .492 -.011 .503 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .780 -.013 .793 1050 ---- ---- ---- ---- .807 -.014 .821 1075 ---- ---- ---- ---- .834 -.015 .849 1100 ---- ---- ---- ---- .861 -.015 .876 1125 ---- ---- ---- ---- .888 -.016 .904 1150 ---- ---- ---- ---- .915 -.016 .931 1175 ---- ---- ---- ---- .942 -.017 .959 1200 ---- ---- ---- ---- .969 -.017 .986 1225 ---- ---- ---- ---- .995 -.018 1.013 1250 ---- ---- ---- ---- 1.022 -.018 1.040 1275 ---- ---- ---- ---- 1.049 -.019 1.068 1300 ---- ---- ---- ---- 1.076 -.019 1.095 1325 ---- ---- ---- ---- 1.103 -.020 1.123 1350 ---- ---- ---- ---- 1.130 -.021 1.151 1375 ---- ---- ---- ---- 1.158 -.022 1.180 1400 ---- ---- ---- ---- 1.187 -.022 1.209 1425 ---- ---- ---- ---- 1.216 -.023 1.239 1450 ---- ---- ---- ---- 1.245 -.024 1.269 1475 ---- ---- ---- ---- 1.275 -.025 1.300 1500 ---- ---- ---- ---- 1.307 -.025 1.332 1525 ---- ---- ---- ---- 1.339 -.026 1.365 1550 ---- ---- ---- ---- 1.372 -.026 1.398 1575 ---- ---- ---- ---- 1.406 -.027 1.433 1600 ---- ---- ---- ---- 1.441 -.028 1.469 1625 ---- ---- ---- ---- 1.478 -.029 1.507 1650 ---- ---- ---- ---- 1.516 -.030 1.546 1675 ---- ---- ---- ---- 1.556 -.031 1.587 1700 ---- ---- ---- ---- 1.597 -.032 1.629 1725 ---- ---- ---- ---- 1.640 -.033 1.673 1750 ---- ---- ---- ---- 1.686 -.034 1.720 1775 ---- ---- ---- ---- 1.733 -.035 1.768 1800 ---- ---- ---- ---- 1.783 -.036 1.819 1825 ---- ---- ---- ---- 1.835 -.037 1.872 1850 ---- ---- ---- ---- 1.889 -.038 1.927 1875 ---- ---- ---- ---- 1.946 -.039 1.985 1900 ---- ---- ---- ---- 2.006 -.040 2.046 1925 ---- ---- ---- ---- 2.068 -.041 2.109 1950 ---- ---- ---- ---- 2.132 -.043 2.175 1975 ---- ---- ---- ---- 2.200 -.044 2.244 2000 ---- ---- ---- ---- 2.271 -.045 2.316 2025 ---- ---- ---- ---- 2.344 -.047 2.391 2050 ---- ---- ---- ---- 2.421 -.048 2.469 2075 ---- ---- ---- ---- 2.500 -.050 2.550 2100 ---- ---- ---- ---- 2.583 -.051 2.634 2125 ---- ---- ---- ---- 2.669 -.052 2.721 2150 ---- ---- ---- ---- 2.758 -.054 2.812 2175 ---- ---- ---- ---- 2.852 -.055 2.907 2200 ---- ---- ---- ---- 2.949 -.056 3.005 2225 ---- ---- ---- ---- 3.051 -.057 3.108 2250 ---- ---- ---- ---- 3.157 -.059 3.216 2275 ---- ---- ---- ---- 3.268 -.061 3.329 2300 ---- ---- ---- ---- 3.384 -.062 3.446 2325 ---- ---- ---- ---- 3.504 -.064 3.568 2350 ---- ---- ---- ---- 3.629 -.065 3.694 2375 ---- ---- ---- ---- 3.758 -.067 3.825 2400 ---- ---- ---- ---- 3.892 -.068 3.960 2425 ---- ---- ---- ---- 4.029 -.069 4.098 2450 ---- ---- ---- ---- 4.170 -.071 4.241 2475 ---- ---- ---- ---- 4.315 -.072 4.387 2500 ---- ---- ---- ---- 4.464 -.073 4.537 2525 ---- ---- ---- ---- 4.616 -.075 4.691 2550 ---- ---- ---- ---- 4.772 -.077 4.849 2575 ---- ---- ---- ---- 4.932 -.078 5.010 2600 ---- ---- ---- ---- 5.095 -.079 5.174 2625 ---- ---- ---- ---- 5.262 -.080 5.342 2650 ---- ---- ---- ---- 5.432 -.081 5.513 2675 ---- ---- ---- ---- 5.605 -.083 5.688 2700 ---- ---- ---- ---- 5.781 -.084 5.865 2725 ---- ---- ---- ---- 5.960 -.085 6.045 2750 ---- ---- ---- ---- 6.141 -.086 6.227 2775 ---- ---- ---- ---- 6.324 -.088 6.412 2800 ---- ---- ---- ---- 6.510 -.089 6.599 2825 ---- ---- ---- ---- 6.698 -.090 6.788 2850 ---- ---- ---- ---- 6.887 -.091 6.978 2875 ---- ---- ---- ---- 7.079 -.092 7.171 2900 ---- ---- ---- ---- 7.272 -.093 7.365 2925 ---- ---- ---- ---- 7.467 -.094 7.561 2950 ---- ---- ---- ---- 7.664 -.095 7.759 2975 ---- ---- ---- ---- 7.862 -.096 7.958 3000 ---- ---- ---- ---- 8.061 -.097 8.158 3025 ---- ---- ---- ---- 8.262 -.097 8.359 3050 ---- ---- ---- ---- 8.463 -.099 8.562 3075 ---- ---- ---- ---- 8.667 -.099 8.766 3100 ---- ---- ---- ---- 8.871 -.100 8.971 3125 ---- ---- ---- ---- 9.076 -.101 9.177 3150 ---- ---- ---- ---- 9.282 -.103 9.385 3175 ---- ---- ---- ---- 9.489 -.103 9.592 3200 ---- ---- ---- ---- 9.697 -.104 9.801 3225 ---- ---- ---- ---- 9.906 -.105 10.011 3250 ---- ---- ---- ---- 10.116 -.105 10.221 3275 ---- ---- ---- ---- 10.326 -.106 10.432 3300 ---- ---- ---- ---- 10.537 -.107 10.644 3325 ---- ---- ---- ---- 10.749 -.107 10.856 3350 ---- ---- ---- ---- 10.961 -.109 11.070 3375 ---- ---- ---- ---- 11.174 -.110 11.284 3400 ---- ---- ---- ---- 11.388 -.110 11.498 3425 ---- ---- ---- ---- 11.603 -.110 11.713 3450 ---- ---- ---- ---- 11.818 -.111 11.929 3475 ---- ---- ---- ---- 12.034 -.112 12.146 3500 ---- ---- ---- ---- 12.251 -.112 12.363 3525 ---- ---- ---- ---- 12.468 -.113 12.581 3550 ---- ---- ---- ---- 12.686 -.114 12.800 3575 ---- ---- ---- ---- 12.905 -.114 13.019 3600 ---- ---- ---- ---- 13.124 -.115 13.239 3625 ---- ---- ---- ---- 13.344 -.116 13.460 3650 ---- ---- ---- ---- 13.565 -.116 13.681 3675 ---- ---- ---- ---- 13.786 -.117 13.903 3700 ---- ---- ---- ---- 14.008 -.117 14.125 3725 ---- ---- ---- ---- 14.230 -.118 14.348 3750 ---- ---- ---- ---- 14.454 -.118 14.572 3775 ---- ---- ---- ---- 14.677 -.120 14.797 3800 ---- ---- ---- ---- 14.902 -.119 15.021 3825 ---- ---- ---- ---- 15.127 -.120 15.247 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .927 -.014 .941 1050 ---- ---- ---- ---- .957 -.015 .972 1075 ---- ---- ---- ---- .988 -.015 1.003 1100 ---- ---- ---- ---- 1.017 -.016 1.033 1125 ---- ---- ---- ---- 1.047 -.016 1.063 1150 ---- ---- ---- ---- 1.076 -.017 1.093 1175 ---- ---- ---- ---- 1.105 -.018 1.123 1200 ---- ---- ---- ---- 1.134 -.018 1.152 1225 ---- ---- ---- ---- 1.163 -.018 1.181 1250 ---- ---- ---- ---- 1.191 -.019 1.210 1275 ---- ---- ---- ---- 1.220 -.020 1.240 1300 ---- ---- ---- ---- 1.249 -.020 1.269 1325 ---- ---- ---- ---- 1.278 -.021 1.299 1350 ---- ---- ---- ---- 1.307 -.022 1.329 1375 ---- ---- ---- ---- 1.337 -.022 1.359 1400 ---- ---- ---- ---- 1.367 -.023 1.390 1425 ---- ---- ---- ---- 1.397 -.024 1.421 1450 ---- ---- ---- ---- 1.428 -.025 1.453 1475 ---- ---- ---- ---- 1.460 -.025 1.485 1500 ---- ---- ---- ---- 1.493 -.026 1.519 1525 ---- ---- ---- ---- 1.526 -.027 1.553 1550 ---- ---- ---- ---- 1.561 -.027 1.588 1575 ---- ---- ---- ---- 1.597 -.028 1.625 1600 ---- ---- ---- ---- 1.633 -.029 1.662 1625 ---- ---- ---- ---- 1.672 -.029 1.701 1650 ---- ---- ---- ---- 1.711 -.031 1.742 1675 ---- ---- ---- ---- 1.753 -.031 1.784 1700 ---- ---- ---- ---- 1.795 -.033 1.828 1725 ---- ---- ---- ---- 1.840 -.034 1.874 1750 ---- ---- ---- ---- 1.887 -.034 1.921 1775 ---- ---- ---- ---- 1.936 -.036 1.972 1800 ---- ---- ---- ---- 1.988 -.036 2.024 1825 ---- ---- ---- ---- 2.041 -.038 2.079 1850 ---- ---- ---- ---- 2.097 -.039 2.136 1875 ---- ---- ---- ---- 2.156 -.039 2.195 1900 ---- ---- ---- ---- 2.217 -.041 2.258 1925 ---- ---- ---- ---- 2.281 -.042 2.323 1950 ---- ---- ---- ---- 2.348 -.042 2.390 1975 ---- ---- ---- ---- 2.417 -.044 2.461 2000 ---- ---- ---- ---- 2.489 -.045 2.534 2025 ---- ---- ---- ---- 2.565 -.046 2.611 2050 ---- ---- ---- ---- 2.643 -.047 2.690 2075 ---- ---- ---- ---- 2.724 -.049 2.773 2100 ---- ---- ---- ---- 2.809 -.050 2.859 2125 ---- ---- ---- ---- 2.896 -.052 2.948 2150 ---- ---- ---- ---- 2.988 -.052 3.040 2175 ---- ---- ---- ---- 3.083 -.054 3.137 2200 ---- ---- ---- ---- 3.182 -.055 3.237 2225 ---- ---- ---- ---- 3.285 -.057 3.342 2250 ---- ---- ---- ---- 3.393 -.058 3.451 2275 ---- ---- ---- ---- 3.506 -.060 3.566 2300 ---- ---- ---- ---- 3.624 -.061 3.685 2325 ---- ---- ---- ---- 3.747 -.062 3.809 2350 ---- ---- ---- ---- 3.874 -.063 3.937 2375 ---- ---- ---- ---- 4.005 -.065 4.070 2400 ---- ---- ---- ---- 4.141 -.066 4.207 2425 ---- ---- ---- ---- 4.280 -.067 4.347 2450 ---- ---- ---- ---- 4.423 -.069 4.492 2475 ---- ---- ---- ---- 4.570 -.070 4.640 2500 ---- ---- ---- ---- 4.721 -.071 4.792 2525 ---- ---- ---- ---- 4.875 -.073 4.948 2550 ---- ---- ---- ---- 5.033 -.074 5.107 2575 ---- ---- ---- ---- 5.195 -.075 5.270 2600 ---- ---- ---- ---- 5.360 -.076 5.436 2625 ---- ---- ---- ---- 5.529 -.077 5.606 2650 ---- ---- ---- ---- 5.701 -.079 5.780 2675 ---- ---- ---- ---- 5.876 -.080 5.956 2700 ---- ---- ---- ---- 6.054 -.081 6.135 2725 ---- ---- ---- ---- 6.235 -.082 6.317 2750 ---- ---- ---- ---- 6.418 -.083 6.501 2775 ---- ---- ---- ---- 6.603 -.085 6.688 2800 ---- ---- ---- ---- 6.791 -.085 6.876 2825 ---- ---- ---- ---- 6.981 -.086 7.067 2850 ---- ---- ---- ---- 7.172 -.087 7.259 2875 ---- ---- ---- ---- 7.365 -.088 7.453 2900 ---- ---- ---- ---- 7.560 -.089 7.649 2925 ---- ---- ---- ---- 7.757 -.090 7.847 2950 ---- ---- ---- ---- 7.955 -.091 8.046 2975 ---- ---- ---- ---- 8.155 -.091 8.246 3000 ---- ---- ---- ---- 8.355 -.093 8.448 3025 ---- ---- ---- ---- 8.558 -.093 8.651 3050 ---- ---- ---- ---- 8.761 -.094 8.855 3075 ---- ---- ---- ---- 8.966 -.095 9.061 3100 ---- ---- ---- ---- 9.171 -.096 9.267 3125 ---- ---- ---- ---- 9.378 -.097 9.475 3150 ---- ---- ---- ---- 9.585 -.098 9.683 3175 ---- ---- ---- ---- 9.794 -.098 9.892 3200 ---- ---- ---- ---- 10.003 -.099 10.102 3225 ---- ---- ---- ---- 10.213 -.100 10.313 3250 ---- ---- ---- ---- 10.424 -.100 10.524 3275 ---- ---- ---- ---- 10.635 -.101 10.736 3300 ---- ---- ---- ---- 10.847 -.102 10.949 3325 ---- ---- ---- ---- 11.060 -.103 11.163 3350 ---- ---- ---- ---- 11.274 -.103 11.377 3375 ---- ---- ---- ---- 11.488 -.104 11.592 3400 ---- ---- ---- ---- 11.703 -.104 11.807 3425 ---- ---- ---- ---- 11.918 -.105 12.023 3450 ---- ---- ---- ---- 12.135 -.105 12.240 3475 ---- ---- ---- ---- 12.352 -.106 12.458 3500 ---- ---- ---- ---- 12.569 -.107 12.676 3525 ---- ---- ---- ---- 12.787 -.108 12.895 3550 ---- ---- ---- ---- 13.006 -.108 13.114 3575 ---- ---- ---- ---- 13.226 -.108 13.334 3600 ---- ---- ---- ---- 13.446 -.109 13.555 3625 ---- ---- ---- ---- 13.667 -.109 13.776 3650 ---- ---- ---- ---- 13.888 -.110 13.998 3675 ---- ---- ---- ---- 14.110 -.111 14.221 3700 ---- ---- ---- ---- 14.333 -.111 14.444 3725 ---- ---- ---- ---- 14.556 -.112 14.668 3750 ---- ---- ---- ---- 14.780 -.112 14.892 3775 ---- ---- ---- ---- 15.005 -.112 15.117 3800 ---- ---- ---- ---- 15.230 -.113 15.343 3825 ---- ---- ---- ---- 15.456 -.113 15.569 3850 ---- ---- ---- ---- 15.682 -.114 15.796 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.165 -.015 1.180 1050 ---- ---- ---- ---- 1.200 -.015 1.215 1075 ---- ---- ---- ---- 1.234 -.016 1.250 1100 ---- ---- ---- ---- 1.268 -.017 1.285 1125 ---- ---- ---- ---- 1.302 -.017 1.319 1150 ---- ---- ---- ---- 1.335 -.018 1.353 1175 ---- ---- ---- ---- 1.368 -.018 1.386 1200 ---- ---- ---- ---- 1.401 -.018 1.419 1225 ---- ---- ---- ---- 1.433 -.019 1.452 1250 ---- ---- ---- ---- 1.464 -.020 1.484 1275 ---- ---- ---- ---- 1.496 -.020 1.516 1300 ---- ---- ---- ---- 1.527 -.022 1.549 1325 ---- ---- ---- ---- 1.559 -.022 1.581 1350 ---- ---- ---- ---- 1.591 -.022 1.613 1375 ---- ---- ---- ---- 1.623 -.023 1.646 1400 ---- ---- ---- ---- 1.655 -.024 1.679 1425 ---- ---- ---- ---- 1.688 -.024 1.712 1450 ---- ---- ---- ---- 1.721 -.025 1.746 1475 ---- ---- ---- ---- 1.754 -.026 1.780 1500 ---- ---- ---- ---- 1.789 -.026 1.815 1525 ---- ---- ---- ---- 1.824 -.027 1.851 1550 ---- ---- ---- ---- 1.860 -.028 1.888 1575 ---- ---- ---- ---- 1.897 -.029 1.926 1600 ---- ---- ---- ---- 1.935 -.030 1.965 1625 ---- ---- ---- ---- 1.974 -.031 2.005 1650 ---- ---- ---- ---- 2.015 -.031 2.046 1675 ---- ---- ---- ---- 2.057 -.032 2.089 1700 ---- ---- ---- ---- 2.101 -.033 2.134 1725 ---- ---- ---- ---- 2.147 -.034 2.181 1750 ---- ---- ---- ---- 2.195 -.034 2.229 1775 ---- ---- ---- ---- 2.244 -.036 2.280 1800 ---- ---- ---- ---- 2.296 -.037 2.333 1825 ---- ---- ---- ---- 2.351 -.037 2.388 1850 ---- ---- ---- ---- 2.407 -.039 2.446 1875 ---- ---- ---- ---- 2.466 -.040 2.506 1900 ---- ---- ---- ---- 2.528 -.041 2.569 1925 ---- ---- ---- ---- 2.593 -.041 2.634 1950 ---- ---- ---- ---- 2.660 -.042 2.702 1975 ---- ---- ---- ---- 2.730 -.043 2.773 2000 ---- ---- ---- ---- 2.803 -.044 2.847 2025 ---- ---- ---- ---- 2.878 -.046 2.924 2050 ---- ---- ---- ---- 2.957 -.047 3.004 2075 ---- ---- ---- ---- 3.039 -.048 3.087 2100 ---- ---- ---- ---- 3.124 -.049 3.173 2125 ---- ---- ---- ---- 3.212 -.050 3.262 2150 ---- ---- ---- ---- 3.303 -.052 3.355 2175 ---- ---- ---- ---- 3.398 -.053 3.451 2200 ---- ---- ---- ---- 3.497 -.054 3.551 2225 ---- ---- ---- ---- 3.600 -.055 3.655 2250 ---- ---- ---- ---- 3.707 -.057 3.764 2275 ---- ---- ---- ---- 3.819 -.058 3.877 2300 ---- ---- ---- ---- 3.937 -.058 3.995 2325 ---- ---- ---- ---- 4.059 -.060 4.119 2350 ---- ---- ---- ---- 4.185 -.062 4.247 2375 ---- ---- ---- ---- 4.317 -.062 4.379 2400 ---- ---- ---- ---- 4.452 -.064 4.516 2425 ---- ---- ---- ---- 4.592 -.065 4.657 2450 ---- ---- ---- ---- 4.736 -.066 4.802 2475 ---- ---- ---- ---- 4.883 -.068 4.951 2500 ---- ---- ---- ---- 5.035 -.068 5.103 2525 ---- ---- ---- ---- 5.190 -.069 5.259 2550 ---- ---- ---- ---- 5.348 -.071 5.419 2575 ---- ---- ---- ---- 5.511 -.072 5.583 2600 ---- ---- ---- ---- 5.677 -.073 5.750 2625 ---- ---- ---- ---- 5.846 -.074 5.920 2650 ---- ---- ---- ---- 6.019 -.075 6.094 2675 ---- ---- ---- ---- 6.195 -.076 6.271 2700 ---- ---- ---- ---- 6.375 -.077 6.452 2725 ---- ---- ---- ---- 6.557 -.078 6.635 2750 ---- ---- ---- ---- 6.742 -.079 6.821 2775 ---- ---- ---- ---- 6.929 -.080 7.009 2800 ---- ---- ---- ---- 7.118 -.081 7.199 2825 ---- ---- ---- ---- 7.310 -.082 7.392 2850 ---- ---- ---- ---- 7.503 -.083 7.586 2875 ---- ---- ---- ---- 7.699 -.083 7.782 2900 ---- ---- ---- ---- 7.895 -.085 7.980 2925 ---- ---- ---- ---- 8.094 -.085 8.179 2950 ---- ---- ---- ---- 8.294 -.086 8.380 2975 ---- ---- ---- ---- 8.496 -.087 8.583 3000 ---- ---- ---- ---- 8.699 -.087 8.786 3025 ---- ---- ---- ---- 8.903 -.088 8.991 3050 ---- ---- ---- ---- 9.109 -.089 9.198 3075 ---- ---- ---- ---- 9.315 -.090 9.405 3100 ---- ---- ---- ---- 9.523 -.090 9.613 3125 ---- ---- ---- ---- 9.732 -.091 9.823 3150 ---- ---- ---- ---- 9.941 -.092 10.033 3175 ---- ---- ---- ---- 10.152 -.092 10.244 3200 ---- ---- ---- ---- 10.363 -.093 10.456 3225 ---- ---- ---- ---- 10.575 -.094 10.669 3250 ---- ---- ---- ---- 10.788 -.094 10.882 3275 ---- ---- ---- ---- 11.001 -.095 11.096 3300 ---- ---- ---- ---- 11.215 -.096 11.311 3325 ---- ---- ---- ---- 11.430 -.096 11.526 3350 ---- ---- ---- ---- 11.645 -.097 11.742 3375 ---- ---- ---- ---- 11.861 -.098 11.959 3400 ---- ---- ---- ---- 12.078 -.098 12.176 3425 ---- ---- ---- ---- 12.295 -.098 12.393 3450 ---- ---- ---- ---- 12.513 -.099 12.612 3475 ---- ---- ---- ---- 12.731 -.100 12.831 3500 ---- ---- ---- ---- 12.950 -.100 13.050 3525 ---- ---- ---- ---- 13.170 -.100 13.270 3550 ---- ---- ---- ---- 13.390 -.101 13.491 3575 ---- ---- ---- ---- 13.611 -.102 13.713 3600 ---- ---- ---- ---- 13.833 -.102 13.935 3625 ---- ---- ---- ---- 14.055 -.102 14.157 3650 ---- ---- ---- ---- 14.278 -.102 14.380 3675 ---- ---- ---- ---- 14.501 -.103 14.604 3700 ---- ---- ---- ---- 14.725 -.104 14.829 3725 ---- ---- ---- ---- 14.950 -.104 15.054 3750 ---- ---- ---- ---- 15.175 -.104 15.279 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.688 -.021 1.709 1325 ---- ---- ---- ---- 1.724 -.022 1.746 1350 ---- ---- ---- ---- 1.759 -.022 1.781 1375 ---- ---- ---- ---- 1.794 -.023 1.817 1400 ---- ---- ---- ---- 1.829 -.023 1.852 1425 ---- ---- ---- ---- 1.863 -.025 1.888 1450 ---- ---- ---- ---- 1.898 -.025 1.923 1475 ---- ---- ---- ---- 1.933 -.026 1.959 1500 ---- ---- ---- ---- 1.969 -.026 1.995 1525 ---- ---- ---- ---- 2.005 -.027 2.032 1550 ---- ---- ---- ---- 2.041 -.028 2.069 1575 ---- ---- ---- ---- 2.078 -.029 2.107 1600 ---- ---- ---- ---- 2.116 -.029 2.145 1625 ---- ---- ---- ---- 2.155 -.030 2.185 1650 ---- ---- ---- ---- 2.196 -.031 2.227 1675 ---- ---- ---- ---- 2.237 -.032 2.269 1700 ---- ---- ---- ---- 2.281 -.032 2.313 1725 ---- ---- ---- ---- 2.326 -.033 2.359 1750 ---- ---- ---- ---- 2.373 -.035 2.408 1775 ---- ---- ---- ---- 2.423 -.035 2.458 1800 ---- ---- ---- ---- 2.475 -.036 2.511 1825 ---- ---- ---- ---- 2.529 -.037 2.566 1850 ---- ---- ---- ---- 2.587 -.038 2.625 1875 ---- ---- ---- ---- 2.646 -.039 2.685 1900 ---- ---- ---- ---- 2.709 -.040 2.749 1925 ---- ---- ---- ---- 2.774 -.041 2.815 1950 ---- ---- ---- ---- 2.843 -.042 2.885 1975 ---- ---- ---- ---- 2.914 -.043 2.957 2000 ---- ---- ---- ---- 2.988 -.044 3.032 2025 ---- ---- ---- ---- 3.065 -.045 3.110 2050 ---- ---- ---- ---- 3.145 -.046 3.191 2075 ---- ---- ---- ---- 3.228 -.048 3.276 2100 ---- ---- ---- ---- 3.315 -.048 3.363 2125 ---- ---- ---- ---- 3.404 -.050 3.454 2150 ---- ---- ---- ---- 3.497 -.050 3.547 2175 ---- ---- ---- ---- 3.593 -.051 3.644 2200 ---- ---- ---- ---- 3.692 -.053 3.745 2225 ---- ---- ---- ---- 3.796 -.054 3.850 2250 ---- ---- ---- ---- 3.905 -.055 3.960 2275 ---- ---- ---- ---- 4.018 -.056 4.074 2300 ---- ---- ---- ---- 4.136 -.058 4.194 2325 ---- ---- ---- ---- 4.260 -.058 4.318 2350 ---- ---- ---- ---- 4.388 -.060 4.448 2375 ---- ---- ---- ---- 4.521 -.060 4.581 2400 ---- ---- ---- ---- 4.658 -.062 4.720 2425 ---- ---- ---- ---- 4.799 -.063 4.862 2450 ---- ---- ---- ---- 4.944 -.064 5.008 2475 ---- ---- ---- ---- 5.093 -.065 5.158 2500 ---- ---- ---- ---- 5.246 -.066 5.312 2525 ---- ---- ---- ---- 5.402 -.068 5.470 2550 ---- ---- ---- ---- 5.562 -.069 5.631 2575 ---- ---- ---- ---- 5.726 -.070 5.796 2600 ---- ---- ---- ---- 5.894 -.070 5.964 2625 ---- ---- ---- ---- 6.065 -.071 6.136 2650 ---- ---- ---- ---- 6.239 -.073 6.312 2675 ---- ---- ---- ---- 6.417 -.074 6.491 2700 ---- ---- ---- ---- 6.598 -.074 6.672 2725 ---- ---- ---- ---- 6.782 -.075 6.857 2750 ---- ---- ---- ---- 6.968 -.076 7.044 2775 ---- ---- ---- ---- 7.157 -.077 7.234 2800 ---- ---- ---- ---- 7.348 -.078 7.426 2825 ---- ---- ---- ---- 7.541 -.079 7.620 2850 ---- ---- ---- ---- 7.736 -.079 7.815 2875 ---- ---- ---- ---- 7.933 -.080 8.013 2900 ---- ---- ---- ---- 8.131 -.081 8.212 2925 ---- ---- ---- ---- 8.331 -.082 8.413 2950 ---- ---- ---- ---- 8.533 -.082 8.615 2975 ---- ---- ---- ---- 8.736 -.083 8.819 3000 ---- ---- ---- ---- 8.940 -.084 9.024 3025 ---- ---- ---- ---- 9.146 -.084 9.230 3050 ---- ---- ---- ---- 9.353 -.085 9.438 3075 ---- ---- ---- ---- 9.560 -.086 9.646 3100 ---- ---- ---- ---- 9.769 -.087 9.856 3125 ---- ---- ---- ---- 9.979 -.088 10.067 3150 ---- ---- ---- ---- 10.190 -.088 10.278 3175 ---- ---- ---- ---- 10.402 -.088 10.490 3200 ---- ---- ---- ---- 10.615 -.088 10.703 3225 ---- ---- ---- ---- 10.828 -.089 10.917 3250 ---- ---- ---- ---- 11.042 -.090 11.132 3275 ---- ---- ---- ---- 11.256 -.091 11.347 3300 ---- ---- ---- ---- 11.471 -.091 11.562 3325 ---- ---- ---- ---- 11.687 -.092 11.779 3350 ---- ---- ---- ---- 11.903 -.092 11.995 3375 ---- ---- ---- ---- 12.120 -.093 12.213 3400 ---- ---- ---- ---- 12.338 -.093 12.431 3425 ---- ---- ---- ---- 12.556 -.094 12.650 3450 ---- ---- ---- ---- 12.775 -.094 12.869 3475 ---- ---- ---- ---- 12.994 -.095 13.089 3500 ---- ---- ---- ---- 13.214 -.095 13.309 3525 ---- ---- ---- ---- 13.435 -.095 13.530 3550 ---- ---- ---- ---- 13.656 -.096 13.752 3575 ---- ---- ---- ---- 13.878 -.096 13.974 3600 ---- ---- ---- ---- 14.100 -.097 14.197 3625 ---- ---- ---- ---- 14.323 -.097 14.420 3650 ---- ---- ---- ---- 14.547 -.097 14.644 3675 ---- ---- ---- ---- 14.771 -.098 14.869 3700 ---- ---- ---- ---- 14.996 -.098 15.094 3725 ---- ---- ---- ---- 15.221 -.099 15.320 3750 ---- ---- ---- ---- 15.447 -.099 15.546 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1853 5769 45297 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 8.739B ---- 8.704B 8.656 +.167 8.489 1575 ---- 8.489B ---- 8.454B 8.406 +.167 8.239 1600 ---- 8.240B ---- 8.209B 8.156 +.167 7.989 1625 ---- 7.990B ---- 7.955B 7.906 +.167 7.739 1650 ---- 7.740B ---- 7.705B 7.656 +.167 7.489 1675 ---- 7.491B ---- 7.459B 7.406 +.167 7.239 1700 ---- 7.241B ---- 7.210B 7.156 +.167 6.989 1725 ---- 6.991B ---- 6.956B 6.906 +.167 6.739 1750 ---- 6.742B ---- 6.710B 6.656 +.167 6.489 1775 ---- 6.492B ---- 6.461B 6.406 +.167 6.239 1800 ---- 6.242B ---- 6.207B 6.156 +.167 5.989 1825 ---- 5.993B ---- 5.961B 5.906 +.167 5.739 1850 ---- 5.743B ---- 5.712B 5.656 +.167 5.489 1875 ---- 5.493B ---- 5.462B 5.406 +.167 5.239 1900 ---- 5.244B ---- 5.192B 5.156 +.167 4.989 1925 ---- 4.994B ---- 4.963B 4.906 +.167 4.739 1950 ---- 4.744B ---- 4.723B 4.656 +.167 4.489 1955 ---- 4.694B ---- 4.673B 4.606 +.167 4.439 1960 ---- 4.644B ---- 4.613B 4.556 +.167 4.389 1965 ---- 4.595B ---- 4.578B 4.506 +.167 4.339 1970 ---- 4.545B ---- 4.528B 4.456 +.167 4.289 1975 ---- 4.495B ---- 4.443B 4.406 +.167 4.239 1980 ---- 4.445B ---- 4.428B 4.356 +.167 4.189 1985 ---- 4.395B ---- 4.378B 4.306 +.167 4.139 1990 ---- 4.345B ---- 4.328B 4.256 +.167 4.089 1995 ---- 4.295B ---- 4.278B 4.206 +.167 4.039 2000 ---- 4.245B ---- 4.228B 4.156 +.167 3.989 2005 ---- 4.195B ---- 4.178B 4.106 +.167 3.939 2010 ---- 4.145B ---- 4.128B 4.056 +.167 3.889 2015 ---- 4.097B ---- 4.064B 4.006 +.167 3.839 2020 ---- 4.047B ---- 4.028B 3.956 +.167 3.789 2025 ---- 3.997B ---- 3.964B 3.906 +.167 3.739 1 2030 ---- 3.948B ---- 3.914B 3.856 +.167 3.689 2035 ---- 3.898B ---- 3.864B 3.806 +.167 3.639 2040 ---- 3.848B ---- 3.829B 3.756 +.167 3.589 2045 ---- 3.798B ---- 3.765B 3.706 +.167 3.539 2050 ---- 3.748B ---- 3.715B 3.656 +.167 3.489 2055 ---- 3.698B ---- 3.665B 3.606 +.167 3.439 2060 ---- 3.648B ---- 3.615B 3.556 +.166 3.390 2065 ---- 3.598B ---- 3.565B 3.506 +.166 3.340 2070 ---- 3.548B ---- 3.516B 3.456 +.166 3.290 2075 ---- 3.498B ---- 3.466B 3.406 +.166 3.240 2080 ---- 3.448B ---- 3.416B 3.356 +.166 3.190 2085 ---- 3.398B ---- 3.366B 3.306 +.166 3.140 2090 ---- 3.348B ---- 3.316B 3.256 +.166 3.090 2095 ---- 3.299B ---- 3.266B 3.206 +.166 3.040 2100 ---- 3.249B ---- 3.216B 3.156 +.165 2.991 1 2105 ---- 3.199B ---- 3.166B 3.107 +.166 2.941 2110 ---- 3.149B ---- 3.117B 3.057 +.166 2.891 2115 ---- 3.099B ---- 3.067B 3.007 +.166 2.841 2120 ---- 3.049B ---- 3.017B 2.957 +.165 2.792 2125 ---- 3.000B ---- 2.967B 2.907 +.165 2.742 1 2130 ---- 2.950B ---- 2.917B 2.857 +.165 2.692 2135 ---- 2.900B ---- 2.867B 2.807 +.165 2.642 2140 ---- 2.850B ---- 2.818B 2.757 +.164 2.593 2145 ---- 2.800B ---- 2.768B 2.708 +.165 2.543 200 2150 ---- 2.750B ---- 2.718B 2.658 +.165 2.493 2155 ---- 2.701B ---- 2.668B 2.608 +.164 2.444 2160 ---- 2.651B ---- 2.618B 2.558 +.164 2.394 2165 ---- 2.601B ---- 2.569B 2.508 +.163 2.345 2170 ---- 2.551B ---- 2.519B 2.459 +.164 2.295 2175 ---- 2.502B ---- 2.469B 2.409 +.163 2.246 2180 ---- 2.452B ---- 2.419B 2.359 +.162 2.197 2185 ---- 2.402B ---- 2.370B 2.310 +.163 2.147 2190 ---- 2.352B ---- 2.320B 2.260 +.162 2.098 1 2195 ---- 2.303B ---- 2.270B 2.210 +.161 2.049 2200 ---- 2.253B ---- 2.221B 2.161 +.162 1.999 300 2205 ---- 2.204B ---- 2.171B 2.111 +.161 1.950 2210 ---- 2.154B ---- 2.122B 2.062 +.161 1.901 16 2215 ---- 2.105B ---- 2.072B 2.012 +.160 1.852 2220 ---- 2.055B ---- 2.023B 1.963 +.160 1.803 4 2225 ---- 2.006B ---- 1.973B 1.914 +.159 1.755 2 2230 ---- 1.957B ---- 1.924B 1.864 +.158 1.706 2235 ---- 1.907B ---- 1.875B 1.815 +.158 1.657 3 2240 ---- 1.858B ---- 1.826B 1.766 +.157 1.609 13 2245 ---- 1.809B ---- 1.777B 1.717 +.156 1.561 3 2250 ---- 1.760B 1.373A 1.728B 1.668 +.155 1.513 1 5 2255 ---- 1.711B ---- 1.680B 1.619 +.153 1.466 2260 ---- 1.663B ---- 1.631B 1.570 +.152 1.418 4 2265 ---- 1.614B ---- 1.582B 1.522 +.151 1 1.371 1 2270 ---- 1.566B ---- 1.534B 1.473 +.148 1.325 2275 ---- 1.527B 1.143A 1.527B 1.425 +.147 1.278 1 3 2280 ---- 1.469B ---- 1.438B 1.377 +.145 1.232 7 2285 ---- 1.421B 1.117A 1.117A 1.329 +.142 1.187 7 2290 ---- 1.374B 1.071A 1.071A 1.281 +.139 1.142 2295 ---- 1.324B 1.029A 1.029A 1.234 +.136 1.098 2300 ---- 1.327B .925A 1.327B 1.187 +.133 1.054 1 2305 ---- 1.230B .947A .947A 1.141 +.130 1.011 10 2310 ---- 1.183B .907A .907A 1.095 +.127 .968 6 2315 ---- 1.137B .868A .868A 1.049 +.123 .926 2320 ---- 1.091B .830A .830A 1.004 +.119 .885 12 2325 1.011 1.095B .727A 1.014B .960 +.116 22 .844 34 2330 ---- 1.000B .758A .758A .916 +.111 5 .805 12 2335 ---- .957B .724A .724A .873 +.106 .767 3 2340 ---- .929B .694A .694A .831 +.101 .730 2 2345 ---- .885B .589A .589A .789 +.096 .693 2350 ---- .876B .554A .876B .749 +.091 76 .658 144 332 2355 ---- .794B .527A .527A .709 +.085 .624 5 2360 ---- .752B .496A .496A .670 +.079 .591 2 2365 ---- .711B .464A .710B .633 +.074 .559 10 2370 ---- .671B .437A .670B .596 +.068 .528 4 7 2375 ---- .674B .410A .674B .561 +.062 .499 2380 ---- .627B .385A .626B .526 +.056 .470 2385 ---- .590B .360A .590B .493 +.051 .442 7 2390 ---- .556B .337A .555B .462 +.046 .416 2 2 2395 ---- .527B .315A .526B .431 +.040 .391 2 2400 .378 .500B .294A .430B .401 +.034 8 .367 1 171 2405 ---- .465B .274A .464B .373 +.029 .344 1 1 2410 .384 .435B .256A .435B .346 +.023 2 .323 2415 .322 .408B .239A .408B .321 +.018 20 .303 5 5 2420 .333 .382B .222A .319B .297 +.013 20 .284 4 4 2425 .282 .356B .207A .295B .274 +.007 20 .267 3 13 2430 ---- .331B .193A .331B .253 +.003 .250 2435 ---- .308B .178A .308B .234 UNCH .234 8 8 2440 ---- .286B .165A .286B .216 -.004 .220 2445 ---- .265B .154A .265B .200 -.006 .206 2450 .202 .247B .143A .190A .184 -.009 30 .193 120 130 2455 .181 .181 .180 .180 .170 ---- 2 ---- 2460 ---- ---- ---- .125A .157 ---- ---- 2465 ---- ---- ---- .117A .145 ---- ---- 2470 .140 .140 .138 .139B .133 ---- 2 ---- 2475 .133 .173B .100 .127B .123 -.017 141 .140 10 6 2480 .103 .103 .103 .118B .113 ---- 1 ---- 2485 .100 .150B .087A .150B .105 ---- 5 ---- 2490 .100 .139B .100 .139B .097 ---- 5 ---- 2495 .100 .129B .100 .129B .089 ---- 5 ---- 2500 .095 .120B .071A .113B .082 -.021 82 .103 146 141 2525 .051 .082B .051 .056B .056 -.021 1 .077 15 2550 .037 .037 .037 .037 .040 -.018 4 .058 2 2575 ---- ---- .029A .029A .029 -.016 .045 1 3 2600 ---- ---- .024A .024A .022 -.013 .035 2 3 2625 ---- ---- .020A .020A .017 -.011 .028 2650 .015 .017 .015 .017 .014 -.009 21 .023 2675 ---- ---- .013A .013A .011 -.008 .019 3 2700 ---- ---- .013A .013A .009 -.007 .016 25 26 2725 .008 .008 .008 .008 .008 -.005 1 .013 2750 ---- ---- .008A .008A .007 -.005 .012 5 5 2775 ---- ---- .009A .009A .006 -.004 .010 2800 ---- ---- .008A .008A .005 -.004 .009 2825 ---- ---- ---- ---- .005 -.003 .008 2850 ---- ---- ---- ---- .004 -.003 .007 2875 ---- ---- ---- .007A .004 ---- ---- 2900 ---- ---- ---- .006A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 474 483 1555 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 UNCH .001 14 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 1 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 15 2070 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.001 .002 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.002 .003 2095 ---- ---- ---- ---- .001 -.002 .003 2100 .003 .003 .003 .003 .002 -.001 3 .003 1 4 2105 ---- ---- ---- ---- .002 -.001 .003 10 2110 ---- ---- ---- ---- .002 -.001 .003 10 2115 ---- ---- ---- ---- .002 -.002 .004 2120 ---- ---- ---- ---- .002 -.002 .004 1 2125 ---- ---- ---- ---- .002 -.002 .004 2130 ---- ---- ---- ---- .002 -.003 .005 11 2135 ---- ---- ---- ---- .002 -.003 .005 10 2140 ---- ---- ---- ---- .003 -.002 .005 2145 ---- ---- ---- ---- .003 -.003 .006 137 2150 ---- ---- ---- ---- .003 -.003 .006 2155 ---- ---- ---- ---- .003 -.003 .006 2160 ---- ---- ---- ---- .003 -.004 .007 2165 ---- ---- ---- ---- .004 -.003 .007 2170 ---- ---- .007A .007A .004 -.004 .008 2175 ---- ---- .007A .007A .004 -.004 .008 2180 ---- ---- .008A .008A .004 -.005 .009 3 2185 ---- ---- .008A .008A .005 -.005 .010 2190 ---- ---- .009A .009A .005 -.005 .010 4 2195 ---- ---- .009A .009A .006 -.005 .011 1 2200 ---- ---- .006A .006A .006 -.006 .012 126 2205 ---- ---- .010A .010A .006 -.006 .012 8 2210 ---- ---- .010A .010A .007 -.006 .013 5 2215 ---- ---- .011A .011A .007 -.007 .014 1 3 2220 ---- ---- .011A .011A .008 -.007 .015 1 1 2225 .010 .010 .007 .007 .009 -.008 3 .017 3 2230 ---- ---- .012A .012A .009 -.009 .018 4 9 2235 ---- ---- .013A .013A .010 -.010 .020 7 2240 ---- .022B .014A .022B .011 -.010 .021 6 2245 ---- .024B .014A .024B .012 -.011 .023 1 2250 .010 .027B .010 .010 .013 -.012 1 .025 7 11 2255 ---- .030B .016A .030B .014 -.014 .028 10 2260 ---- .034B .017A .034B .015 -.015 .030 2265 ---- .037B .019A .037B .016 -.017 .033 2270 .019 .040B .019 .019 .018 -.019 4 .037 4 8 2275 .017 .046B .017 .018B .020 -.020 1 .040 1 5 2280 ---- .051B .023A .023A .022 -.022 .044 1 2285 ---- .056B .024A .024A .024 -.025 .049 2290 ---- .063B .027A .027A .026 -.028 .054 2295 ---- .069B .029A .029A .029 -.030 .059 3 6 2300 .032 .076B .026 .030 .032 -.034 17 .066 50 52 2305 ---- .084B .035A .035A .035 -.037 .072 1 2310 .048 .094B .035 .040B .039 -.041 8 .080 6 2315 .088 .104B .042A .042A .044 -.044 12 .088 5 2320 .100 .115B .047A .047A .049 -.047 5 .096 1 3 2325 .050 .126B .050 .056B .054 -.052 5 .106 120 121 2330 ---- .139B .056A .056A .061 -.056 .117 1 1 2335 ---- .153B .061A .061A .068 -.060 .128 2340 ---- .168B .067A .067A .075 -.066 .141 2345 ---- .184B .074A .074A .084 -.071 .155 2 2 2350 .175 .201B .081A .081A .093 -.077 106 .170 29 29 2355 ---- .219B .089A .089A .103 -.083 .186 2360 .098 .238B .098 .099A .115 -.088 10 .203 4 4 2365 ---- .259B .108A .108A .127 -.094 .221 2370 ---- .281B .119A .119A .140 -.100 .240 2375 ---- .304B .131A .131A .155 -.105 1 .260 2380 .258 .328B .144A .144A .171 -.110 1 .281 3 2385 ---- .354B .158A .158A .188 -.115 .303 2390 ---- .381B .173A .173A .206 -.121 .327 2395 ---- .409B .189A .189A .225 -.127 .352 2400 .245 .438B .207A .264B .245 -.133 16 .378 2405 .368 .468B .226A .468B .267 -.138 2 .405 2410 ---- .498B .246A .246A .290 -.144 .434 2415 .336 .531B .268A .341B .315 -.149 20 .464 2420 ---- .565B .292A .292A .341 -.154 .495 2425 ---- .602B .315A .315A .368 -.159 .527 2430 ---- .633B .341A .341A .397 -.164 .561 2435 ---- .668B .368A .368A .428 -.167 .595 2440 ---- .705B .396A .396A .460 -.171 .631 2445 ---- .743B .425A .425A .493 -.174 .667 2450 ---- .791B .456A .456A .528 -.176 1 .704 1 2455 ---- ---- ---- .493A .564 ---- ---- 2460 ---- ---- ---- .525A .600 ---- ---- 2465 ---- ---- ---- .559A .638 ---- ---- 2470 ---- ---- ---- .593A .677 ---- ---- 2475 ---- 1.001B .625A .625A .716 -.185 .901 2480 ---- ---- ---- .682A .757 ---- ---- 2485 ---- ---- ---- .720A .798 ---- ---- 2490 ---- ---- ---- .780A .840 ---- ---- 2495 ---- ---- ---- .820A .883 ---- ---- 2500 .908 1.223B .818A .869A .926 -.187 1 1.113 1 2525 ---- 1.455B 1.032A 1.032A 1.150 -.187 1.337 2550 ---- 1.693B 1.257A 1.257A 1.383 -.185 1.568 2575 ---- 1.935B 1.491A 1.491A 1.622 -.182 1.804 2600 ---- 2.124B 1.730A 1.730A 1.865 -.180 2.045 2625 ---- ---- 1.972A 1.972A 2.110 -.178 2.288 2650 ---- ---- 2.268A 2.268A 2.356 -.176 2.532 2675 ---- ---- 2.515A 2.515A 2.604 -.174 2.778 2700 ---- ---- 2.762A 2.762A 2.852 -.173 3.025 2725 ---- ---- 3.010A 3.010A 3.100 -.172 3.272 2750 ---- ---- 3.258A 3.258A 3.349 -.171 3.520 2775 ---- ---- 3.506A 3.506A 3.598 -.171 3.769 2800 ---- ---- 3.755A 3.755A 3.847 -.171 4.018 2825 ---- ---- 4.004A 4.004A 4.097 -.169 4.266 2850 ---- ---- 4.254A 4.254A 4.346 -.170 4.516 2875 ---- ---- ---- 4.504A 4.596 ---- ---- 2900 ---- ---- ---- 4.754A 4.846 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 230 661 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 6.656 +.167 6.489 1775 ---- ---- ---- ---- 6.406 +.167 6.239 1800 ---- ---- ---- ---- 6.156 +.167 5.989 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.167 4.239 2000 ---- ---- ---- ---- 4.156 +.166 3.990 2025 ---- ---- ---- ---- 3.907 +.166 3.741 2050 ---- ---- ---- ---- 3.658 +.165 3.493 2075 ---- ---- ---- ---- 3.409 +.164 3.245 2100 ---- ---- ---- ---- 3.161 +.163 2.998 2125 ---- ---- ---- ---- 2.914 +.162 2.752 2140 ---- ---- ---- ---- 2.766 +.161 2.605 2145 ---- ---- ---- ---- 2.717 +.161 2.556 2150 ---- ---- ---- ---- 2.668 +.160 2.508 2155 ---- ---- ---- ---- 2.619 +.160 2.459 2160 ---- ---- ---- ---- 2.570 +.159 2.411 2165 ---- ---- ---- ---- 2.521 +.159 2.362 2170 ---- ---- ---- ---- 2.472 +.158 2.314 2175 ---- ---- 2.127A 2.127A 2.423 +.157 2.266 2180 ---- ---- ---- ---- 2.375 +.157 2.218 2185 ---- ---- ---- ---- 2.326 +.156 2.170 2190 ---- ---- ---- ---- 2.278 +.156 2.122 2195 ---- ---- ---- ---- 2.229 +.154 2.075 1 2200 ---- 2.265B 1.892A 2.265B 2.181 +.153 2.028 2205 ---- ---- ---- ---- 2.133 +.152 1.981 2210 ---- ---- ---- ---- 2.085 +.151 1.934 2215 ---- ---- ---- ---- 2.037 +.149 1.888 3 2220 ---- ---- ---- ---- 1.990 +.148 1.842 2225 ---- 2.083B 1.664A 2.081B 1.943 +.147 1.796 2230 ---- ---- ---- ---- 1.896 +.145 1.751 2235 ---- ---- ---- ---- 1.849 +.143 1.706 2240 ---- ---- 1.604A 1.604A 1.803 +.142 1.661 2245 ---- ---- 1.556A 1.556A 1.757 +.140 1.617 3 2250 ---- 1.848B 1.446A 1.848B 1.711 +.138 1.573 2255 ---- ---- 1.473A 1.473A 1.665 +.135 1.530 2260 ---- ---- 1.433A 1.433A 1.620 +.133 1.487 2265 ---- 1.455B 1.393A 1.393A 1.576 +.131 1.445 2270 ---- 1.467B 1.354A 1.354A 1.532 +.129 1.403 2275 ---- 1.621B 1.241A 1.621B 1.488 +.127 1.361 2280 ---- 1.469B 1.278A 1.278A 1.444 +.124 1.320 2285 ---- 1.457B 1.241A 1.241A 1.402 +.122 1.280 2290 ---- 1.435B 1.204A 1.204A 1.359 +.119 1.240 2295 ---- 1.392B 1.168A 1.168A 1.317 +.116 1.201 2300 ---- 1.404B 1.052A 1.404B 1.276 +.113 1.163 2 3 2305 ---- 1.307B 1.100A 1.100A 1.235 +.109 1.126 2310 ---- 1.266B 1.067A 1.067A 1.195 +.106 1.089 3 2315 ---- 1.225B 1.035A 1.035A 1.155 +.102 1.053 4 2320 ---- 1.184B 1.004A 1.004A 1.117 +.099 1.018 2325 ---- 1.198B .881A 1.198B 1.078 +.095 .983 3 2330 ---- 1.105B .851A .851A 1.041 +.091 .950 2335 ---- 1.066B .820A .820A 1.004 +.087 .917 3 2340 ---- 1.028B .789A .789A .968 +.083 .885 2345 ---- .992B .760A .869B .932 +.079 .853 2350 ---- 1.009B .730A 1.009B .898 +.075 .823 1 2355 ---- .919B .702A .840B .864 +.071 .793 2360 ---- .883B .674A .851B .831 +.068 .763 3 2365 ---- .852B .648A .849B .799 +.064 .735 2370 ---- .862B .620A .861B .768 +.061 .707 2375 ---- .838B .597A .838B .738 +.058 .680 2 2380 ---- .803B .573A .803B .708 +.055 .653 10 2385 ---- .773B .548A .773B .680 +.052 .628 2390 ---- .743B .525A .742B .652 +.049 .603 2395 ---- .714B .504A .711B .625 +.046 .579 2400 .644 .688B .483A .628B .599 +.044 20 .555 2 20 2405 ---- .661B .464A .661B .574 +.041 .533 2410 ---- .634B .443A .634B .550 +.038 .512 2415 .508 .608B .424A .608B .526 +.035 20 .491 2420 ---- .584B .406A .584B .503 +.032 .471 2425 ---- .560B .389A .560B .481 +.029 .452 8 5 2430 .516 .537B .372A .440A .460 +.026 3 .434 2435 ---- .514B .357A .514B .440 +.024 .416 2440 ---- .493B .342A .493B .420 +.021 .399 2445 ---- .472B .327A .472B .402 +.019 .383 2450 .363 .452 .313A .367A .384 +.017 20 .367 2455 ---- ---- ---- .299A .366 ---- ---- 2460 ---- ---- ---- .286A .350 ---- ---- 2465 ---- ---- ---- .274A .334 ---- ---- 2470 ---- ---- ---- .262A .319 ---- ---- 2475 ---- .363B .251A .363B .305 +.008 .297 2480 ---- ---- ---- .242A .291 ---- ---- 2485 ---- ---- ---- .231A .278 ---- ---- 2490 ---- ---- ---- .221A .266 ---- ---- 2495 ---- ---- ---- .212A .254 ---- ---- 2500 .236 .292B .203A .254B .243 +.002 7 .241 1 2525 ---- .236B .164A .164A .194 -.002 .196 2 1 2550 .150 .190B .134A .143A .156 -.004 1 .160 25 2575 ---- .154B .110A .110A .126 -.005 .131 5 2600 ---- .125B .091A .091A .103 -.005 .108 2625 ---- .103B .077A .077A .084 -.006 .090 2650 ---- .084B .066A .066A .070 -.005 .075 2675 ---- .070B .056A .056A .058 -.006 .064 2700 ---- .059B .049A .049A .049 -.005 .054 1 2725 ---- .050B .043A .043A .042 -.005 .047 2 2750 ---- .043B .039A .039A .035 -.006 .041 2775 .032 .037B .032 .032 .030 -.005 1 .035 3 2800 .035 .035 .035 .032A .026 -.005 1 .031 2825 ---- .029B ---- .029B .023 -.005 .028 2850 ---- ---- ---- ---- .020 -.005 .025 2875 ---- ---- ---- .024A .018 ---- ---- 2900 ---- ---- ---- .023A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 14 102 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.001 .005 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .008 -.004 .012 19 2125 ---- ---- .015A .015A .011 -.005 .016 4 2140 ---- ---- .017A .017A .013 -.007 .020 2145 ---- ---- .018A .018A .014 -.007 .021 2150 .017 .017 .016A .016A .015 -.007 1 .022 2155 ---- ---- .020A .020A .016 -.007 .023 8 2160 ---- ---- .021A .021A .017 -.008 .025 1 1 2165 ---- ---- .022A .022A .018 -.008 .026 2170 ---- ---- .022A .022A .019 -.009 .028 2175 .023 .023 .023 .023 .020 -.010 2 .030 2 4 2180 ---- .033B .025A .033B .022 -.010 .032 12 2185 ---- .035B .026A .035B .023 -.011 .034 2190 ---- .038B .027A .038B .024 -.012 .036 2195 ---- .041B .029A .041B .026 -.013 .039 2200 ---- .044B .030A .044B .028 -.013 5 .041 3 5 2205 ---- .048B .032A .048B .030 -.015 .045 2210 ---- .052B .034A .052B .032 -.016 .048 10 2215 ---- .056B .035A .056B .034 -.018 .052 2220 ---- .061B .038A .061B .037 -.019 .056 2225 ---- .066B .040A .066B .039 -.021 .060 1 2230 ---- .071B .043A .071B .042 -.023 .065 5 2235 ---- .076B .045A .076B .046 -.024 .070 2240 ---- .082B .049A .082B .049 -.026 .075 8 2245 ---- .089B .052A .089B .053 -.028 .081 2250 ---- .096B .056A .056A .057 -.030 5 .087 202 130 2255 ---- .103B .059A .059A .062 -.031 .093 2260 ---- .111B .064A .064A .067 -.033 .100 2265 ---- .120B .068A .068A .072 -.036 .108 2270 ---- .129B .073A .073A .078 -.038 .116 2275 ---- .138B .078A .078A .084 -.040 .124 1 1 2280 ---- .148B .084A .084A .090 -.043 .133 2285 ---- .160B .089A .089A .097 -.046 .143 2290 ---- .172B .095A .095A .105 -.048 .153 2295 ---- .184B .102A .102A .113 -.051 .164 2 2300 .195 .200 .110A .155B .122 -.054 3 .176 34 24 2305 ---- .211B .118A .118A .131 -.057 .188 19 2310 ---- .226B .126A .126A .141 -.060 .201 2315 ---- .242B .135A .135A .151 -.064 .215 2320 ---- .256B .145A .145A .162 -.068 .230 2325 ---- .273B .156A .156A .174 -.072 .246 4 2330 ---- .291B .166A .166A .186 -.076 .262 3 2335 ---- .309B .177A .177A .199 -.080 .279 7 2340 ---- .329B .190A .190A .213 -.084 .297 7 2345 ---- .349B .203A .203A .228 -.087 .315 2350 .240 .370B .217A .232A .243 -.091 11 .334 14 14 2355 ---- .392B .232A .232A .259 -.095 .354 2360 ---- .415B .247A .247A .276 -.099 .375 2365 ---- .438B .263A .263A .294 -.102 .396 2370 ---- .462B .280A .280A .313 -.105 .418 2375 ---- .488B .297A .297A .332 -.109 .441 2380 ---- .513B .316A .316A .353 -.111 .464 2385 ---- .540B .335A .335A .374 -.115 .489 2390 ---- .568B .355A .355A .396 -.118 .514 2395 ---- .596B .376A .376A .419 -.121 .540 2400 .460 .625B .398A .419 .443 -.123 5 .566 3 3 2405 ---- .655B .421A .421A .468 -.126 .594 2410 ---- .686B .444A .444A .494 -.128 .622 2415 .536 .717B .469A .545B .520 -.132 20 .652 4 2420 ---- .749B .494A .494A .547 -.135 .682 2425 ---- .783B .520A .520A .575 -.138 .713 2430 ---- .810B .547A .547A .604 -.140 .744 2435 ---- .845B .575A .575A .634 -.142 .776 2440 .632 .880B .604A .626A .664 -.145 3 .809 2445 ---- .917B .633A .633A .695 -.148 .843 2450 ---- .957B .663A .663A .727 -.150 .877 2455 ---- ---- ---- .694A .760 ---- ---- 2460 ---- ---- ---- .726A .793 ---- ---- 2465 ---- ---- ---- .759A .828 ---- ---- 2470 ---- ---- ---- .791A .862 ---- ---- 2475 ---- 1.146B .825A .825A .898 -.159 1.057 2480 ---- ---- ---- .863A .934 ---- ---- 2485 ---- ---- ---- .898A .971 ---- ---- 2490 ---- ---- ---- .933A 1.009 ---- ---- 2495 ---- ---- ---- .969A 1.047 ---- ---- 2500 ---- 1.347B 1.001A 1.001A 1.086 -.164 1.250 2525 ---- 1.559B 1.193A 1.193A 1.286 -.169 1.455 1 2550 ---- 1.779B 1.395A 1.395A 1.498 -.170 1.668 2575 ---- 2.006B 1.608A 1.608A 1.718 -.171 1.889 2600 ---- 2.237B 1.828A 1.828A 1.944 -.172 2.116 2625 ---- 2.473B 2.055A 2.055A 2.175 -.172 2.347 2650 ---- 2.711B 2.287A 2.287A 2.410 -.173 2.583 2675 ---- 2.952B 2.522A 2.522A 2.649 -.172 2.821 2700 ---- 3.195B 2.760A 2.760A 2.889 -.172 3.061 2725 ---- 3.436B 3.000A 3.000A 3.131 -.172 3.303 2750 ---- ---- 3.243A 3.243A 3.375 -.172 3.547 2775 ---- ---- 3.486A 3.486A 3.620 -.171 3.791 2800 ---- ---- ---- ---- 3.866 -.171 4.037 2825 ---- ---- ---- ---- 4.112 -.171 4.283 2850 ---- ---- ---- ---- 4.359 -.171 4.530 2875 ---- ---- ---- ---- 4.607 ---- ---- 2900 ---- ---- ---- ---- 4.855 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 264 292 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.166 4.490 1975 ---- ---- ---- ---- 4.406 +.165 4.241 2000 ---- ---- ---- ---- 4.157 +.165 3.992 2025 ---- ---- ---- ---- 3.908 +.164 3.744 2050 ---- ---- ---- ---- 3.660 +.163 3.497 2075 ---- ---- ---- ---- 3.413 +.163 3.250 2100 ---- ---- ---- ---- 3.167 +.161 3.006 2125 ---- ---- ---- ---- 2.923 +.160 2.763 2150 ---- 2.620B 2.388A 2.620B 2.680 +.156 2.524 2175 ---- 2.582B 2.157A 2.580B 2.441 +.152 2.289 2200 ---- 2.346B 1.932A 2.346B 2.207 +.146 2.061 2215 ---- ---- 1.883A 1.883A 2.069 +.142 1.927 2220 ---- ---- 1.842A 1.842A 2.024 +.140 1.884 2225 ---- 2.115B 1.716A 2.115B 1.978 +.138 1.840 2230 ---- ---- 1.759A 1.759A 1.934 +.137 1.797 2235 ---- 1.762B 1.719A 1.719A 1.889 +.134 1.755 2240 ---- 1.777B 1.679A 1.679A 1.845 +.132 1.713 1 2245 ---- 1.780B 1.640A 1.640A 1.801 +.130 1.671 6 2250 ---- 1.891B 1.512A 1.890B 1.758 +.128 1.630 2255 ---- 1.764B 1.561A 1.561A 1.715 +.125 1.590 2260 ---- 1.746B 1.524A 1.524A 1.673 +.124 1.549 2 2265 ---- 1.703B 1.486A 1.486A 1.631 +.121 1.510 4 2270 ---- 1.661B 1.449A 1.449A 1.589 +.118 1.471 2275 ---- 1.676B 1.322A 1.676B 1.548 +.116 1.432 2280 ---- 1.578B 1.377A 1.377A 1.507 +.113 1.394 2285 ---- 1.536B 1.343A 1.343A 1.467 +.110 1.357 2290 ---- 1.496B 1.309A 1.309A 1.428 +.108 1.320 2295 ---- 1.455B 1.276A 1.276A 1.389 +.105 1.284 2300 ---- 1.473B 1.146A 1.471B 1.351 +.102 1.249 1 2 2305 ---- 1.376B 1.213A 1.213A 1.313 +.099 1.214 2310 ---- 1.337B ---- ---- 1.276 +.096 1.180 2315 ---- 1.298B 1.048A 1.048A 1.239 +.093 1.146 2320 ---- 1.261B 1.016A 1.016A 1.203 +.090 1.113 2325 ---- 1.281B .985A 1.281B 1.168 +.087 1.081 16 15 2330 ---- 1.187B .955A .955A 1.133 +.084 1.049 2335 ---- 1.151B .926A 1.042B 1.099 +.081 1.018 2340 ---- 1.115B .897A 1.031B 1.065 +.077 .988 2345 ---- 1.079B .870A 1.024B 1.032 +.074 .958 2350 ---- 1.106B .841A 1.106B 1.000 +.071 .929 2 2 2355 ---- 1.033B .811A 1.031B .968 +.068 .900 2360 ---- 1.033B .786A 1.032B .937 +.065 .872 2365 ---- 1.008B .760A 1.008B .907 +.063 .844 2370 ---- .976B .735A .976B .877 +.060 .817 2375 ---- .945B .711A .945B .848 +.057 .791 1 1 2380 ---- .915B .686A .915B .820 +.055 .765 2385 ---- .885B .664A .885B .792 +.052 .740 2390 ---- .856B .642A .856B .765 +.049 .716 2395 ---- .830B .620A .830B .739 +.047 .692 2400 .747 .803B .598A .753 .714 +.045 2 .669 11 7 2405 ---- .776B .579A .776B .689 +.042 .647 2410 ---- .750B .558A .750B .665 +.039 .626 2415 ---- .725B .538A .725B .642 +.037 .605 2420 ---- .701B .520A .701B .620 +.035 .585 2425 ---- .677B .501A .677B .598 +.032 .566 2430 .615 .654B .484A .654B .577 +.030 2 .547 2435 ---- .632B .469A .632B .557 +.028 .529 2440 ---- .610B .452A .610B .537 +.026 .511 2445 ---- .589B .436A .589B .518 +.024 .494 2450 .528 .569B .421A .528 .500 +.023 1 .477 2455 ---- ---- ---- .406A .482 ---- ---- 2460 ---- ---- ---- .392A .465 ---- ---- 2465 ---- ---- ---- .378A .448 ---- ---- 2470 ---- ---- ---- .365A .433 ---- ---- 2475 ---- .478B .352A .478B .417 +.015 .402 2480 ---- ---- ---- .340A .402 ---- ---- 2485 ---- ---- ---- .328A .388 ---- ---- 2490 ---- ---- ---- .316A .374 ---- ---- 2495 ---- ---- ---- .305A .361 ---- ---- 2500 .400 .401B .296A .336A .348 +.010 5 .338 2525 ---- .337B .248A .337B .290 +.006 .284 2 2550 ---- .283B .208A .283B .242 +.003 .239 2575 ---- .237B .177A .237B .203 +.001 .202 2600 ---- .200B .150A .200B .170 UNCH .170 2625 ---- .169B .127A .127A .144 -.001 .145 2650 ---- .145B .109A .109A .122 -.001 .123 2 2675 ---- .124B .095A .095A .104 -.002 .106 2700 ---- .107B .083A .083A .090 -.001 .091 2725 ---- .092B .073A .073A .078 -.002 .080 2750 ---- .080B .065A .065A .068 -.002 .070 2775 ---- .070B .058A .058A .060 -.002 .062 2800 ---- .062B .052A .052A .054 -.001 .055 2825 ---- .055B .048A .048A .048 -.002 .050 2850 ---- .049B .043A .043A .043 -.002 .045 2875 ---- ---- ---- .040A .039 ---- ---- 2900 ---- ---- ---- .037A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 31 44 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .002 -.002 .004 1950 ---- ---- ---- ---- .003 -.002 .005 1975 ---- ---- ---- ---- .004 -.003 .007 2000 ---- ---- ---- ---- .005 -.003 .008 2025 ---- ---- ---- ---- .007 -.003 .010 2050 ---- ---- ---- ---- .009 -.004 .013 2075 ---- ---- .016A .016A .012 -.005 .017 2100 ---- ---- .020A .020A .016 -.006 .022 2125 ---- ---- .025A .025A .022 -.008 .030 10 2150 ---- .042B .032A .042B .029 -.011 .040 30 2175 ---- .059B .041A .059B .040 -.015 .055 10 2200 ---- .083B .055A .083B .055 -.021 .076 1 2215 ---- .101B .066A .101B .067 -.025 .092 13 2220 ---- .108B .070A .108B .072 -.027 .099 10 2225 ---- .116B .075A .116B .076 -.029 .105 2230 ---- .123B .079A .079A .082 -.030 .112 2235 ---- .131B .084A .084A .087 -.033 .120 2240 ---- .140B .090A .090A .093 -.035 .128 2 2245 ---- .149B .095A .095A .099 -.037 .136 4 2250 .135 .159B .101A .101A .106 -.039 2 .145 6 6 2255 ---- .169B .106A .106A .113 -.041 .154 2260 ---- .180B .113A .113A .120 -.044 .164 2265 ---- .191B .120A .120A .128 -.046 .174 2270 ---- .203B .128A .128A .136 -.049 .185 2275 ---- .216B .135A .135A .145 -.051 .196 1 2 2280 ---- .229B .144A .144A .154 -.054 .208 2285 ---- .243B .153A .153A .164 -.057 .221 10 2290 ---- .258B .162A .162A .175 -.059 .234 2295 ---- .273B .172A .172A .186 -.062 .248 2300 ---- .288B .182A .182A .197 -.065 .262 2305 ---- .305B .193A .193A .209 -.068 .277 2310 ---- .319B .205A .205A .222 -.071 .293 2315 ---- .336B .216A .216A .236 -.073 .309 2320 ---- .355B .229A .229A .249 -.077 .326 2325 ---- .373B .242A .242A .264 -.080 .344 1 2330 ---- .393B .255A .255A .279 -.083 .362 2335 ---- .413B .270A .270A .295 -.086 .381 2340 ---- .434B .284A .284A .311 -.089 .400 2345 ---- .456B .300A .300A .328 -.092 .420 2350 ---- .478B .316A .316A .345 -.096 .441 1 2355 ---- .501B .333A .333A .364 -.098 .462 2360 ---- .524B .351A .351A .383 -.101 .484 2365 ---- .549B .369A .369A .402 -.104 .506 2370 ---- .574B .388A .388A .422 -.107 .529 2375 ---- .599B .408A .408A .443 -.109 .552 1 2 2380 ---- .626B .428A .428A .465 -.112 .577 2385 ---- .653B .449A .449A .487 -.115 .602 2390 ---- .680B .471A .471A .510 -.117 .627 4 2395 ---- .709B .493A .493A .534 -.119 .653 2400 ---- .737B .517A .517A .558 -.122 .680 1 1 2405 ---- .767B .541A .541A .583 -.125 .708 2410 ---- .797B .565A .565A .609 -.128 .737 2415 ---- .828B .591A .591A .636 -.130 .766 2420 ---- .860B .617A .617A .664 -.132 .796 2425 .712 .892B .643A .786B .692 -.134 1 .826 2430 ---- .924B .671A .671A .721 -.136 .857 2435 ---- .955B .699A .699A .750 -.139 .889 2440 ---- .987B .727A .727A .780 -.141 .921 2445 ---- 1.022B .756A .756A .811 -.143 .954 2450 ---- 1.062B .786A .786A .843 -.144 .987 2455 ---- ---- ---- .816A .875 ---- ---- 2460 ---- ---- ---- .847A .908 ---- ---- 2465 ---- ---- ---- .879A .941 ---- ---- 2470 ---- ---- ---- .911A .975 ---- ---- 2475 ---- 1.244B .944A .944A 1.010 -.151 1.161 2480 ---- ---- ---- .977A 1.045 ---- ---- 2485 ---- ---- ---- 1.012A 1.080 ---- ---- 2490 ---- ---- ---- 1.048A 1.116 ---- ---- 2495 ---- ---- ---- 1.083A 1.153 ---- ---- 2500 ---- 1.437B 1.114A 1.114A 1.190 -.156 1.346 2525 ---- 1.639B 1.299A 1.299A 1.382 -.160 1.542 2550 ---- 1.850B 1.494A 1.494A 1.583 -.164 1.747 2575 ---- 2.068B 1.696A 1.696A 1.793 -.166 1.959 2600 ---- 2.291B 1.907A 1.907A 2.010 -.167 2.177 2625 ---- 2.519B 2.125A 2.125A 2.233 -.168 2.401 2650 ---- 2.751B 2.349A 2.349A 2.461 -.168 2.629 2675 ---- 2.986B 2.575A 2.575A 2.693 -.168 2.861 2700 ---- 3.224B 2.808A 2.808A 2.928 -.168 3.096 2725 ---- 3.464B 3.042A 3.042A 3.166 -.168 3.334 2750 ---- 3.706B 3.279A 3.279A 3.406 -.168 3.574 2775 ---- 3.949B 3.519A 3.519A 3.647 -.169 3.816 2800 ---- 4.194B 3.760A 3.760A 3.890 -.169 4.059 2825 ---- ---- 4.002A 4.002A 4.134 -.169 4.303 2850 ---- ---- 4.246A 4.246A 4.379 -.169 4.548 2875 ---- ---- ---- ---- 4.625 ---- ---- 2900 ---- ---- ---- ---- 4.871 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 106 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 9.012B ---- 9.002B 8.906 +.166 8.740 1550 ---- 8.762B ---- 8.752B 8.656 +.166 8.490 1575 ---- 8.512B ---- 8.502B 8.406 +.166 8.240 1600 ---- 8.262B ---- 8.252B 8.156 +.166 7.990 1625 ---- 8.012B ---- 8.002B 7.906 +.166 7.740 1650 ---- 7.763B ---- 7.752B 7.656 +.166 7.490 1675 ---- 7.513B ---- 7.502B 7.406 +.166 7.240 1700 ---- 7.263B ---- 7.256B 7.156 +.166 6.990 1725 ---- 7.013B ---- 7.002B 6.906 +.166 6.740 1750 ---- 6.763B ---- 6.756B 6.656 +.166 6.490 1775 ---- 6.513B ---- 6.506B 6.406 +.166 6.240 1800 ---- 6.263B ---- 6.256B 6.156 +.166 5.990 1825 ---- 6.013B ---- 6.006B 5.906 +.166 5.740 1850 ---- 5.763B ---- 5.756B 5.656 +.166 5.490 1875 ---- 5.513B ---- 5.506B 5.406 +.166 5.240 1900 ---- 5.263B ---- 5.253B 5.156 +.166 4.990 1915 ---- 5.113B ---- 5.103B 5.006 +.166 4.840 1920 ---- 5.063B ---- 5.056B 4.956 +.166 4.790 1925 ---- 5.013B ---- 5.006B 4.906 +.166 4.740 1930 ---- 4.963B ---- 4.956B 4.856 +.166 4.690 1935 ---- 4.913B ---- 4.906B 4.806 +.166 4.640 1940 ---- 4.863B ---- 4.856B 4.756 +.166 4.590 1945 ---- 4.813B ---- 4.806B 4.706 +.166 4.540 1950 ---- 4.763B ---- 4.753B 4.656 +.166 4.490 1955 ---- 4.713B ---- 4.706B 4.606 +.166 4.440 1960 ---- 4.663B ---- 4.656B 4.556 +.166 4.390 1965 ---- 4.613B ---- 4.603B 4.506 +.166 4.340 1970 ---- 4.563B ---- 4.553B 4.456 +.166 4.290 1975 ---- 4.513B ---- 4.506B 4.406 +.166 4.240 1980 ---- 4.463B ---- 4.456B 4.356 +.166 4.190 1985 ---- 4.413B ---- 4.403B 4.306 +.166 4.140 1990 ---- 4.363B ---- 4.353B 4.256 +.166 4.090 1995 ---- 4.313B ---- 4.303B 4.206 +.166 4.040 2000 ---- 4.248B ---- 4.217B 4.156 +.166 3.990 1 2005 ---- 4.198B ---- 4.167B 4.106 +.166 3.940 3 2010 ---- 4.163B ---- 4.153B 4.056 +.166 3.890 2015 ---- 4.113B ---- 4.103B 4.006 +.166 3.840 2020 ---- 4.063B ---- 4.053B 3.956 +.166 3.790 2025 ---- 4.013B ---- 4.003B 3.906 +.166 3.740 2030 ---- 3.963B ---- 3.956B 3.856 +.166 3.690 2035 ---- 3.913B ---- 3.903B 3.806 +.166 3.640 2040 ---- 3.863B ---- 3.856B 3.756 +.166 3.590 2045 ---- 3.813B ---- 3.806B 3.706 +.166 3.540 2050 ---- 3.763B ---- 3.753B 3.656 +.166 3.490 2055 ---- 3.713B ---- 3.703B 3.606 +.166 3.440 2060 ---- 3.648B ---- 3.617B 3.556 +.166 3.390 2 2065 ---- 3.613B ---- 3.603B 3.506 +.166 3.340 2070 ---- 3.563B ---- 3.553B 3.456 +.166 3.290 2075 ---- 3.498B ---- 3.477B 3.406 +.166 3.240 1 2080 ---- 3.463B ---- 3.456B 3.356 +.166 3.190 2085 ---- 3.413B ---- 3.406B 3.306 +.166 3.140 2090 ---- 3.363B ---- 3.356B 3.256 +.166 3.090 184 2095 ---- 3.313B ---- 3.303B 3.206 +.166 3.040 2100 ---- 3.248B ---- 3.217B 3.156 +.166 2.990 2105 ---- 3.213B ---- 3.203B 3.106 +.166 2.940 2110 ---- 3.163B ---- 3.156B 3.056 +.166 2.890 2115 ---- 3.113B ---- 3.103B 3.006 +.166 2.840 2120 ---- 3.063B ---- 3.053B 2.956 +.166 2.790 2125 ---- 3.013B ---- 3.003B 2.906 +.166 2.740 2130 ---- 2.963B ---- 2.953B 2.856 +.166 2.690 2135 ---- 2.913B ---- 2.906B 2.806 +.166 2.640 2140 ---- 2.865B ---- 2.853B 2.756 +.166 2.590 2145 ---- 2.815B ---- 2.806B 2.706 +.166 2.540 2150 ---- 2.750B ---- 2.717B 2.656 +.166 2.490 2 2155 ---- 2.701B ---- 2.667B 2.606 +.166 2.440 2160 ---- 2.665B ---- 2.653B 2.556 +.166 2.390 2165 ---- 2.615B ---- 2.603B 2.506 +.166 2.340 2170 ---- 2.565B ---- 2.556B 2.456 +.166 2.290 2175 ---- 2.501B ---- 2.467B 2.406 +.166 2.240 1 2180 ---- 2.465B ---- 2.453B 2.356 +.166 2.190 2185 ---- 2.415B ---- 2.406B 2.306 +.166 2.140 2190 ---- 2.365B ---- 2.356B 2.256 +.166 2.090 2195 ---- 2.315B ---- 2.306B 2.206 +.166 2.040 2200 ---- 2.251B ---- 2.217B 2.156 +.166 1.990 11 2205 ---- 2.201B ---- 2.167B 2.106 +.166 1.940 2210 ---- 2.151B ---- 2.117B 2.056 +.166 1.890 2215 ---- 2.115B ---- 2.106B 2.006 +.166 1.840 2220 ---- 2.051B ---- 2.017B 1.956 +.166 1.790 10 7 2225 ---- 2.001B ---- 1.967B 1.906 +.166 1.740 2230 ---- 1.965B ---- 1.953B 1.856 +.166 1.690 2235 ---- 1.901B ---- 1.867B 1.806 +.166 1.640 2 2240 ---- 1.851B ---- 1.817B 1.756 +.166 1.590 2 2245 ---- 1.815B ---- 1.803B 1.706 +.166 1.540 2250 ---- 1.751B ---- 1.717B 1.656 +.166 1.490 3 2255 ---- 1.715B ---- 1.703B 1.606 +.166 1.440 2260 ---- 1.651B ---- 1.594B 1.556 +.166 1.390 9 2265 ---- 1.601B ---- 1.551B 1.506 +.166 1.340 4 2270 ---- 1.551B ---- 1.494B 1.456 +.165 1.291 2 2275 ---- 1.501B ---- 1.467B 1.406 +.165 1.241 1 2280 ---- 1.451B ---- 1.394B 1.356 +.165 1.191 1 2285 ---- 1.415B ---- 1.403B 1.306 +.164 1.142 2290 ---- 1.351B ---- 1.301B 1.256 +.164 1.092 2 2295 ---- 1.301B ---- 1.244B 1.206 +.163 1.043 2 2300 ---- 1.251B ---- 1.194B 1.156 +.162 .994 1 15 2305 ---- 1.201B ---- 1.144B 1.106 +.161 .945 1 2310 ---- 1.151B ---- 1.094B 1.056 +.160 .896 9 2315 ---- 1.116B ---- 1.103B 1.006 +.158 .848 2320 ---- 1.051B ---- .994B .956 +.157 .799 1 20 2325 ---- 1.001B .606A .606A .906 +.154 .752 3 20 2330 ---- .951B ---- .895B .856 +.152 .704 7 9 2335 ---- .901B ---- .845B .806 +.149 .657 1 12 2340 ---- .851B .553A .553A .756 +.145 .611 20 32 2345 ---- .801B .500A .500A .706 +.141 .565 10 2350 ---- .749B .382A .718B .656 +.135 .521 44 204 2355 ---- .699B .421A .421A .606 +.129 .477 6 2360 ---- .649B .385A .385A .556 +.121 .435 35 36 2365 .622 .622 .356A .622 .506 +.111 1 .395 63 2370 ---- .549B .237A .237A .456 +.100 .356 24 19 2375 .323 .514B .206A .363A .406 +.087 4 .319 12 21 2380 ---- .449B .179A .179A .356 +.071 .285 6 7 2385 ---- .399B .154A .154A .306 +.053 .253 10 2390 ---- .350B .131A .325B .256 +.033 .223 26 173 2395 .180 .316B .111A .316B .206 +.010 2 .196 13 23 2400 .105 .300 .095A .235 .156 -.016 151 .172 456 354 2405 .170 .234B .077A .108A .106 -.043 2 .149 2410 .135 .205B .065A .175B .056 -.073 83 .129 1 11 2415 ---- .169B .007A .169B .006 -.105 .111 5 2420 .116 .140B .003A .003A .000 -.096 43 .096 3 2 2425 .083 .113B .003 .003 .000 -.083 188 .083 182 174 2430 .048 .090B .003A .003A .000 -.071 61 .071 1 7 2435 .013 .072B .003 .003 .000 -.061 16 .061 20 2440 .044 .060B .003 .003 .000 -.053 29 .053 2 2 2445 ---- .049B .003A .003A .000 -.046 .046 2450 .042 .044 .003 .003 .000 -.040 27 .040 9 10 2455 .012 .012 .003A .003A .000 ---- 2 ---- 2460 ---- ---- ---- .003A .000 ---- ---- 2465 ---- ---- ---- .003A .000 ---- ---- 2470 ---- ---- ---- .003A .000 ---- ---- 2475 ---- ---- .003A .003A .000 -.022 .022 4 6 2480 .016 .016 .003A .003A .000 ---- 1 ---- 2485 ---- ---- ---- .003A .000 ---- ---- 2490 ---- ---- ---- .003A .000 ---- ---- 2495 ---- ---- ---- .003A .000 ---- ---- 2500 ---- ---- .003A .003A .000 -.013 .013 13 66 2525 .004 .004 .003A .003A .000 -.008 1 .008 11 2550 ---- ---- .003A .003A .000 -.006 .006 10 13 2575 ---- ---- .003A .003A .000 -.004 .004 2600 ---- ---- ---- ---- .000 -.003 .003 22 2625 ---- ---- ---- ---- .000 -.002 .002 34 2650 ---- ---- ---- ---- .000 -.002 .002 2 2675 ---- ---- ---- ---- .000 -.002 .002 2700 ---- ---- ---- ---- .000 -.001 .001 10 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 1 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- .003A .000 ---- ---- 2900 ---- ---- ---- .003A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 611 884 1680 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 7 1915 ---- ---- ---- ---- .000 -.001 .001 6 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 12 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 12 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 1 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 1 2030 ---- ---- ---- ---- .000 -.001 .001 1 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 10 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 3 2100 ---- ---- ---- ---- .000 -.001 .001 16 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 1 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 1 3 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 8 2140 ---- ---- ---- ---- .000 -.001 .001 2 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 36 2155 ---- ---- ---- ---- .000 -.001 .001 6 2160 ---- ---- ---- ---- .000 -.001 .001 29 2165 ---- ---- ---- ---- .000 -.001 .001 8 2170 ---- ---- ---- ---- .000 -.001 .001 6 2175 ---- ---- ---- ---- .000 -.001 .001 16 2180 ---- ---- ---- ---- .000 -.001 .001 9 2185 ---- ---- ---- ---- .000 -.001 .001 2 2190 ---- ---- ---- ---- .000 -.001 .001 3 2195 ---- ---- ---- ---- .000 -.001 .001 9 2200 ---- ---- ---- ---- .000 -.001 .001 149 2205 ---- ---- ---- ---- .000 -.001 .001 4 2210 ---- ---- ---- ---- .000 -.001 .001 6 2215 ---- ---- ---- ---- .000 -.001 .001 15 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 15 2235 ---- ---- ---- ---- .000 -.001 .001 2 2240 ---- ---- ---- ---- .000 -.001 .001 14 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 9 19 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 13 2265 ---- ---- ---- ---- .000 -.001 .001 153 2270 ---- ---- .001A .001A .000 -.002 .002 1 22 2275 ---- ---- .001A .001A .000 -.002 .002 23 27 2280 ---- ---- .001A .001A .000 -.002 .002 1 7 2285 ---- ---- .001A .001A .000 -.003 .003 2 2290 ---- ---- .001A .001A .000 -.003 .003 1 3 2295 ---- ---- .001A .001A .000 -.004 .004 4 4 2300 ---- ---- .001A .001A .000 -.005 1 .005 26 50 2305 ---- ---- .001A .001A .000 -.006 .006 7 1 2310 ---- ---- .001A .001A .000 -.007 .007 18 23 2315 ---- ---- .001A .001A .000 -.009 .009 2 2320 .001 .001 .001 .001 .000 -.010 1 .010 10 32 2325 .014 .015 .001A .001A .000 -.013 3 .013 2 7 2330 .008 .008 .001A .001A .000 -.015 7 .015 9 12 2335 ---- ---- .001A .001A .000 -.018 .018 11 7 2340 .010 .010 .001A .001A .000 -.022 7 .022 12 18 2345 .010 .010 .001A .001A .000 -.026 1 .026 5 19 2350 .025 .032B .001 .001 .000 -.032 8 .032 149 127 2355 .028 .041B .001 .001 .000 -.038 2 .038 3 2360 .024 .052B .001A .013B .000 -.046 7 .046 126 12 2365 .055 .066B .001A .028B .000 -.056 11 .056 60 60 2370 .010 .080B .002A .002A .000 -.067 20 .067 2 4 2375 .089 .100B .002A .002A .000 -.080 83 .080 106 16 2380 .041 .122B .003A .003A .000 -.096 5 .096 3 3 2385 ---- .146B .003A .003A .000 -.114 .114 3 3 2390 .100 .173B .003A .003A .000 -.134 131 .134 253 117 2395 .097 .203B .001 .001 .000 -.157 10 .157 4 4 2400 .154 .243 .003A .041B .000 -.183 50 .183 4 4 2405 ---- .263B .003A .003A .000 -.210 .210 5 4 2410 .090 .298B .003A .003A .000 -.240 2 .240 2415 ---- .336B .005A .005A .000 -.272 .272 2420 .081 .376B .012A .040 .044 -.263 22 .307 2425 .242 .439B .020A .306B .094 -.250 2 .344 2430 ---- .408B .042A .042A .144 -.238 .382 2435 ---- .454B .075A .075A .194 -.228 .422 2440 ---- ---- .145A .145A .244 -.220 .464 1 1 2445 ---- ---- .187A .187A .294 -.213 .507 2450 .456 .671B .203A .524B .344 -.207 1 .551 2455 ---- ---- ---- .290A .394 ---- ---- 2460 ---- ---- ---- .339A .444 ---- ---- 2465 ---- ---- ---- .388A .494 ---- ---- 2470 ---- ---- ---- .437A .544 ---- ---- 2475 ---- .822B .486A .486A .594 -.189 .783 2480 ---- ---- ---- .536A .644 ---- ---- 2485 ---- ---- ---- .585A .694 ---- ---- 2490 ---- ---- ---- .635A .744 ---- ---- 2495 ---- ---- ---- .685A .794 ---- ---- 2500 ---- ---- .735A .735A .844 -.180 1.024 2525 ---- ---- .985A .985A 1.094 -.175 1.269 2550 ---- ---- 1.235A 1.235A 1.344 -.173 1.517 2575 ---- ---- 1.485A 1.485A 1.594 -.171 1.765 2600 ---- ---- 1.735A 1.735A 1.844 -.170 2.014 2625 ---- ---- 1.985A 1.985A 2.094 -.169 2.263 2650 ---- ---- 2.237A 2.237A 2.344 -.169 2.513 2675 ---- ---- 2.487A 2.487A 2.594 -.169 2.763 2700 ---- ---- 2.737A 2.737A 2.844 -.168 3.012 2725 ---- ---- 2.987A 2.987A 3.094 -.168 3.262 2750 ---- ---- 3.237A 3.237A 3.344 -.168 3.512 2775 ---- ---- 3.487A 3.487A 3.594 -.168 3.762 2800 ---- ---- 3.737A 3.737A 3.844 -.168 4.012 2825 ---- ---- 3.987A 3.987A 4.094 -.168 4.262 2850 ---- ---- 4.237A 4.237A 4.344 -.168 4.512 2875 ---- ---- ---- 4.487A 4.594 ---- ---- 2900 ---- ---- ---- 4.737A 4.844 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 374 858 1193 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- 8.990B ---- 8.955B 8.906 +.167 8.739 1550 ---- 8.741B ---- 8.709B 8.656 +.167 8.489 1575 ---- 8.491B ---- 8.460B 8.406 +.167 8.239 1600 ---- 8.241B ---- 8.210B 8.156 +.167 7.989 1625 ---- 7.992B ---- 7.956B 7.906 +.167 7.739 1650 ---- 7.742B ---- 7.711B 7.656 +.167 7.489 1675 ---- 7.492B ---- 7.461B 7.406 +.167 7.239 1700 ---- 7.242B ---- 7.207B 7.156 +.167 6.989 1725 ---- 6.993B ---- 6.961B 6.906 +.167 6.739 1750 ---- 6.743B ---- 6.712B 6.656 +.167 6.489 1775 ---- 6.493B ---- 6.472B 6.406 +.167 6.239 1800 ---- 6.244B ---- 6.227B 6.156 +.167 5.989 1825 ---- 5.994B ---- 5.977B 5.906 +.167 5.739 1850 ---- 5.744B ---- 5.713B 5.656 +.167 5.489 1875 ---- 5.494B ---- 5.463B 5.406 +.167 5.239 1900 ---- 5.245B ---- 5.193B 5.156 +.167 4.989 1915 ---- 5.095B ---- 5.078B 5.006 +.167 4.839 1920 ---- 5.045B ---- 5.028B 4.956 +.167 4.789 1925 ---- 4.995B ---- 4.978B 4.906 +.167 4.739 1930 ---- 4.945B ---- 4.928B 4.856 +.167 4.689 1935 ---- 4.895B ---- 4.878B 4.806 +.167 4.639 1940 ---- 4.845B ---- 4.814B 4.756 +.167 4.589 1945 ---- 4.795B ---- 4.764B 4.706 +.167 4.539 1950 ---- 4.745B ---- 4.728B 4.656 +.167 4.489 1955 ---- 4.695B ---- 4.664B 4.606 +.167 4.439 1960 ---- 4.645B ---- 4.614B 4.556 +.167 4.389 1965 ---- 4.595B ---- 4.564B 4.506 +.167 4.339 1970 ---- 4.545B ---- 4.514B 4.456 +.167 4.289 1975 ---- 4.495B ---- 4.479B 4.406 +.167 4.239 1980 ---- 4.446B ---- 4.424B 4.356 +.167 4.189 1985 ---- 4.396B ---- 4.365B 4.306 +.167 4.139 1990 ---- 4.346B ---- 4.315B 4.256 +.167 4.089 1995 ---- 4.296B ---- 4.265B 4.206 +.167 4.039 2000 ---- 4.246B ---- 4.224B 4.156 +.167 3.989 2005 ---- 4.196B ---- 4.165B 4.106 +.167 3.939 2010 ---- 4.146B ---- 4.116B 4.056 +.167 3.889 2015 ---- 4.096B ---- 4.074B 4.006 +.167 3.839 2020 ---- 4.046B ---- 4.016B 3.956 +.167 3.789 2025 ---- 3.996B ---- 3.966B 3.906 +.167 3.739 2030 ---- 3.946B ---- 3.916B 3.856 +.167 3.689 2035 ---- 3.898B ---- 3.866B 3.806 +.167 3.639 2040 ---- 3.848B ---- 3.816B 3.756 +.167 3.589 2045 ---- 3.798B ---- 3.766B 3.706 +.167 3.539 2050 ---- 3.748B ---- 3.716B 3.656 +.167 3.489 2055 ---- 3.699B ---- 3.666B 3.606 +.167 3.439 2060 ---- 3.649B ---- 3.616B 3.556 +.167 3.389 2065 ---- 3.599B ---- 3.566B 3.506 +.167 3.339 2070 ---- 3.549B ---- 3.516B 3.456 +.167 3.289 2075 ---- 3.499B ---- 3.466B 3.406 +.167 3.239 2080 ---- 3.449B ---- 3.416B 3.356 +.167 3.189 2085 ---- 3.399B ---- 3.366B 3.306 +.166 3.140 2090 ---- 3.349B ---- 3.316B 3.256 +.166 3.090 2095 ---- 3.299B ---- 3.267B 3.206 +.166 3.040 2100 ---- 3.249B ---- 3.217B 3.156 +.166 2.990 2105 ---- 3.199B ---- 3.167B 3.106 +.166 2.940 2110 ---- 3.149B ---- 3.117B 3.056 +.166 2.890 2115 ---- 3.099B ---- 3.067B 3.006 +.166 2.840 2120 ---- 3.050B ---- 3.017B 2.956 +.166 2.790 2125 ---- 3.000B ---- 2.967B 2.906 +.165 2.741 2130 ---- 2.950B ---- 2.917B 2.856 +.165 2.691 2135 ---- 2.900B ---- 2.868B 2.806 +.165 2.641 2140 ---- 2.850B ---- 2.818B 2.756 +.165 2.591 2145 ---- 2.800B ---- 2.768B 2.707 +.166 2.541 2150 ---- 2.750B ---- 2.718B 2.657 +.165 2.492 2155 ---- 2.701B ---- 2.668B 2.607 +.165 2.442 2160 ---- 2.651B ---- 2.618B 2.557 +.165 2.392 2165 ---- 2.601B ---- 2.568B 2.507 +.164 2.343 2170 ---- 2.551B ---- 2.519B 2.457 +.164 2.293 2175 ---- 2.501B ---- 2.469B 2.407 +.164 2.243 2180 ---- 2.451B ---- 2.419B 2.358 +.164 2.194 2185 ---- 2.402B ---- 2.369B 2.308 +.164 2.144 2190 ---- 2.352B ---- 2.319B 2.258 +.163 2.095 2195 ---- 2.302B ---- 2.269B 2.208 +.163 2.045 2200 ---- 2.252B ---- 2.220B 2.158 +.162 1.996 2205 ---- 2.203B ---- 2.170B 2.109 +.162 1.947 2210 ---- 2.153B ---- 2.120B 2.059 +.162 1.897 2215 ---- 2.103B ---- 2.071B 2.009 +.161 1.848 2220 ---- 2.053B ---- 2.021B 1.960 +.161 1.799 2225 ---- 2.004B ---- 1.972B 1.910 +.160 1.750 1 2230 ---- 1.954B ---- 1.922B 1.860 +.159 1.701 2235 ---- 1.905B ---- 1.872B 1.811 +.159 1.652 2240 ---- 1.855B ---- 1.823B 1.761 +.158 1.603 2245 ---- 1.806B ---- 1.774B 1.712 +.158 1.554 2250 ---- 1.756B 1.363A 1.363A 1.663 +.157 1.506 2255 ---- 1.707B ---- 1.675B 1.613 +.156 1.457 2260 ---- 1.658B ---- 1.626B 1.564 +.155 1.409 2265 ---- 1.609B ---- 1.577B 1.515 +.154 1.361 2270 ---- 1.560B ---- 1.528B 1.466 +.152 1.314 2275 ---- 1.511B 1.127A 1.479B 1.417 +.151 1.266 2280 ---- 1.462B ---- 1.430B 1.368 +.149 1.219 2285 ---- 1.414B ---- 1.382B 1.319 +.146 1.173 2290 ---- 1.365B ---- 1.333B 1.271 +.145 1.126 4 2295 ---- 1.317B ---- 1.285B 1.223 +.142 1.081 2300 ---- 1.316B .902A 1.316B 1.175 +.140 1.035 7 2305 ---- 1.219B .930A .930A 1.127 +.136 .991 2310 ---- 1.171B .889A .889A 1.080 +.133 .947 2315 ---- 1.124B .850A .850A 1.033 +.129 .904 2320 ---- 1.077B .810A .810A .986 +.125 5 .861 5 2325 ---- 1.078B .696A 1.078B .941 +.121 .820 2330 ---- .984B .735A .735A .895 +.116 .779 2335 ---- .938B .700A .700A .850 +.110 .740 2340 ---- .893B .665A .665A .806 +.105 .701 225 2345 ---- .848B .632A .632A .763 +.100 .663 2350 ---- .851B .515A .851B .721 +.094 .627 2355 ---- .777B .486A .486A .679 +.088 .591 2360 ---- .728B .455A .455A .638 +.081 .557 2365 ---- .686B .423A .685B .599 +.076 .523 2370 ---- .644B .396A .643B .560 +.069 .491 3 2375 ---- .641B .369A .641B .523 +.062 .461 2380 ---- .568B .343A .567B .487 +.056 .431 2385 ---- .554B .319A .553B .452 +.049 .403 2390 ---- .517B .296A .517B .419 +.043 .376 2395 ---- .483B .274A .482B .387 +.036 .351 2400 ---- .459B .254A .459B .357 +.030 .327 2405 ---- .424B .235A .423B .329 +.024 .305 2410 ---- .392B .217A .392B .302 +.018 .284 2415 ---- .366B .200A .366B .277 +.012 .265 2420 ---- .338B .185A .338B .254 +.008 .246 2425 .230 .317 .171A .212A .232 +.003 6 .229 10 51 2430 ---- .288B .155A .288B .213 -.001 .214 50 50 2435 ---- .267B .143A .143A .194 -.005 .199 12 5 2440 ---- .247B .132A .132A .178 -.007 .185 2445 ---- .229B .122A .122A .162 -.010 .172 2450 .174 .212B .113A .203B .148 -.012 49 .160 2455 ---- ---- ---- .107A .135 ---- ---- 2460 ---- ---- ---- .100A .123 ---- ---- 2465 ---- ---- ---- .091A .112 ---- ---- 2470 ---- ---- ---- .085A .102 ---- ---- 2475 .149 .149 .078A .085A .093 -.019 6 .112 2480 ---- ---- ---- .073A .085 ---- ---- 2485 ---- ---- ---- .068A .078 ---- ---- 2490 ---- ---- ---- .063A .071 ---- ---- 2495 ---- ---- ---- .059A .065 ---- ---- 2500 .088 .094B .055A .055A .060 -.019 10 .079 2525 ---- .063B .038A .038A .040 -.016 .056 2550 ---- .042B .028A .028A .028 -.013 .041 2575 ---- ---- .022A .022A .020 -.011 .031 1 2600 .021 .021 .018A .018A .015 -.009 3 .024 30 2625 ---- ---- .015A .015A .011 -.008 .019 5 2650 ---- ---- .013A .013A .009 -.006 .015 2 2675 ---- ---- .012A .012A .007 -.006 .013 2700 ---- ---- .010A .010A .006 -.005 .011 2725 ---- ---- .009A .009A .005 -.005 .010 2750 ---- ---- ---- ---- .004 -.004 .008 2775 ---- ---- ---- ---- .003 -.004 .007 2800 ---- ---- ---- ---- .003 -.004 .007 2825 ---- ---- ---- ---- .002 -.004 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- .006A .002 ---- ---- 2900 ---- ---- ---- .006A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 72 389 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 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2105 ---- ---- ---- ---- .001 -.001 .002 2110 ---- ---- ---- ---- .001 -.001 .002 2 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.002 .003 2130 ---- ---- ---- ---- .001 -.002 .003 2135 ---- ---- ---- ---- .001 -.002 .003 2140 ---- ---- ---- ---- .001 -.002 .003 2145 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- ---- ---- .002 -.002 .004 2155 ---- ---- ---- ---- .002 -.002 .004 2160 ---- ---- ---- ---- .002 -.002 .004 2165 ---- ---- ---- ---- .002 -.003 .005 2170 ---- ---- ---- ---- .002 -.003 .005 1 2175 ---- ---- ---- ---- .002 -.004 .006 2180 ---- ---- ---- ---- .002 -.004 .006 2185 ---- ---- ---- ---- .003 -.003 .006 2190 ---- ---- ---- ---- .003 -.004 .007 2195 ---- ---- ---- ---- .003 -.004 .007 2200 ---- ---- ---- ---- .003 -.005 .008 2205 ---- ---- .008A .008A .003 -.006 .009 2210 ---- ---- .008A .008A .004 -.005 .009 2215 ---- ---- .008A .008A .004 -.006 .010 2220 ---- ---- .009A .009A .004 -.007 .011 2225 ---- ---- .009A .009A .005 -.007 .012 2230 ---- ---- .009A .009A .005 -.008 .013 2235 ---- ---- .010A .010A .006 -.008 .014 2240 ---- ---- .010A .010A .006 -.009 .015 2245 ---- ---- .011A .011A .007 -.009 .016 2250 ---- ---- .011A .011A .007 -.011 .018 2255 ---- ---- .012A .012A .008 -.011 .019 2260 ---- ---- .012A .012A .009 -.012 .021 2265 ---- ---- .013A .013A .010 -.013 .023 1 2270 ---- ---- .014A .014A .010 -.015 .025 50 2275 ---- ---- .014A .014A .011 -.017 .028 2280 ---- .032B .015A .032B .013 -.018 .031 1 1 2285 ---- .035B .016A .035B .014 -.020 .034 2290 ---- .041B .018A .018A .016 -.022 .038 2295 ---- .046B .019A .019A .017 -.025 .042 2300 ---- .052B .021A .021A .019 -.028 .047 2305 ---- .059B .022A .022A .022 -.031 .053 3 2310 ---- .066B .024A .024A .024 -.035 .059 2315 .026 .074B .026 .026 .027 -.038 4 .065 4 6 2320 ---- .083B .030A .030A .031 -.042 .073 4 2325 ---- .093B .033A .033A .035 -.046 .081 2330 ---- .103B .036A .036A .040 -.051 .091 2335 ---- .116B .040A .040A .045 -.056 .101 2340 .110 .129B .045A .045A .051 -.061 1 .112 2345 ---- .145B .050A .050A .058 -.067 .125 2350 ---- .161B .055A .055A .065 -.073 .138 4 4 2355 ---- .178B .062A .062A .073 -.079 .152 50 50 2360 .080 .197B .069A .073A .083 -.085 1 .168 2365 .098 .216B .077A .119B .093 -.092 1 .185 2370 ---- .237B .087A .087A .104 -.099 .203 2375 .120 .259B .097A .104A .117 -.105 3 .222 2380 .155 .283B .108A .108A .131 -.111 1 .242 2385 ---- .309B .121A .121A .146 -.118 .264 2390 ---- .336B .135A .135A .163 -.124 .287 2395 ---- .364B .150A .150A .181 -.131 .312 2400 .226 .394B .167A .183A .201 -.137 2 .338 2405 ---- .424B .185A .185A .223 -.143 .366 2410 ---- .456B .205A .205A .246 -.149 .395 2415 ---- .490B .227A .227A .271 -.154 .425 2420 ---- .524B .250A .250A .298 -.159 .457 2425 ---- .562B .274A .274A .326 -.164 .490 2430 ---- .596B .300A .300A .357 -.168 .525 2435 ---- .634B .328A .328A .388 -.172 .560 2440 ---- .673B .356A .356A .421 -.175 .596 2445 ---- ---- .386A .386A .456 -.177 .633 1 1 2450 ---- .758B .416A .416A .492 -.179 .671 2455 .485 .485 .454A .575B .529 ---- 3 ---- 2460 .519 .519 .488A .613B .567 ---- 3 ---- 2465 ---- ---- ---- .522A .606 ---- ---- 2470 ---- ---- ---- .570A .646 ---- ---- 2475 ---- .974B .591A .591A .687 -.185 .872 1 1 2480 ---- ---- ---- .650A .729 ---- ---- 2485 ---- ---- ---- .707A .772 ---- ---- 2490 ---- ---- ---- .747A .815 ---- ---- 2495 ---- ---- ---- .787A .859 ---- ---- 2500 ---- 1.203B .792A .792A .904 -.185 1.089 2525 ---- 1.439B 1.010A 1.010A 1.133 -.183 1.316 2550 ---- 1.681B 1.241A 1.241A 1.371 -.180 1.551 2575 ---- 1.864B 1.479A 1.479A 1.613 -.178 1.791 2600 ---- ---- 1.721A 1.721A 1.858 -.176 2.034 2625 ---- ---- 2.015A 2.015A 2.104 -.175 2.279 2650 ---- ---- 2.261A 2.261A 2.352 -.173 2.525 2675 ---- ---- 2.509A 2.509A 2.600 -.172 2.772 2700 ---- ---- 2.756A 2.756A 2.848 -.172 3.020 2725 ---- ---- 3.005A 3.005A 3.097 -.172 3.269 2750 ---- ---- 3.254A 3.254A 3.347 -.171 3.518 2775 ---- ---- 3.503A 3.503A 3.596 -.171 3.767 2800 ---- ---- 3.752A 3.752A 3.846 -.170 4.016 2825 ---- ---- 4.002A 4.002A 4.095 -.170 4.265 2850 ---- ---- 4.252A 4.252A 4.345 -.170 4.515 2875 ---- ---- ---- 4.502A 4.595 ---- ---- 2900 ---- ---- ---- 4.753A 4.845 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 61 125 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 7.406 +.167 7.239 1700 ---- ---- ---- ---- 7.156 +.167 6.989 1725 ---- ---- ---- ---- 6.906 +.167 6.739 1750 ---- ---- ---- ---- 6.656 +.167 6.489 1775 ---- ---- ---- ---- 6.406 +.167 6.239 1800 ---- ---- ---- ---- 6.156 +.167 5.989 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.167 4.239 2000 ---- ---- ---- ---- 4.156 +.167 3.989 2025 ---- ---- ---- ---- 3.907 +.167 3.740 2050 ---- ---- ---- ---- 3.657 +.166 3.491 2070 ---- ---- ---- ---- 3.458 +.166 3.292 2075 ---- ---- ---- ---- 3.408 +.166 3.242 2080 ---- ---- ---- ---- 3.359 +.166 3.193 2085 ---- ---- ---- ---- 3.309 +.166 3.143 2090 ---- ---- ---- ---- 3.259 +.165 3.094 2095 ---- ---- ---- ---- 3.209 +.165 3.044 2100 ---- ---- ---- ---- 3.160 +.165 2.995 2105 ---- ---- ---- ---- 3.110 +.165 2.945 2110 ---- ---- ---- ---- 3.060 +.164 2.896 2115 ---- ---- ---- ---- 3.011 +.164 2.847 2120 ---- ---- ---- ---- 2.961 +.163 2.798 2125 ---- ---- ---- ---- 2.911 +.163 2.748 2130 ---- ---- ---- ---- 2.862 +.163 2.699 2135 ---- ---- ---- ---- 2.812 +.162 2.650 2140 ---- ---- ---- ---- 2.763 +.162 2.601 2145 ---- ---- ---- ---- 2.713 +.161 2.552 2150 ---- ---- ---- ---- 2.664 +.161 2.503 2155 ---- ---- ---- ---- 2.615 +.161 2.454 2160 ---- ---- ---- ---- 2.565 +.160 2.405 2165 ---- ---- ---- ---- 2.516 +.160 2.356 2170 ---- ---- ---- ---- 2.467 +.159 2.308 2175 ---- ---- ---- ---- 2.418 +.159 2.259 2180 ---- ---- ---- ---- 2.369 +.158 2.211 2185 ---- ---- ---- ---- 2.320 +.158 2.162 2190 ---- ---- ---- ---- 2.271 +.157 2.114 2195 ---- ---- ---- ---- 2.222 +.156 2.066 2200 ---- 2.077B 1.880A 2.076B 2.173 +.155 2.018 2205 ---- ---- ---- ---- 2.125 +.155 1.970 2210 ---- ---- ---- ---- 2.076 +.153 1.923 2215 ---- ---- ---- ---- 2.028 +.153 1.875 2220 ---- ---- ---- ---- 1.980 +.152 1.828 2225 ---- 2.068B 1.648A 2.068B 1.932 +.150 1.782 2230 ---- ---- ---- ---- 1.885 +.149 1.736 2235 ---- ---- ---- ---- 1.837 +.147 1.690 2240 ---- ---- ---- ---- 1.790 +.146 1.644 2245 ---- ---- ---- ---- 1.743 +.144 1.599 2250 ---- 1.835B 1.424A 1.835B 1.696 +.142 1.554 3 2255 ---- ---- 1.449A 1.449A 1.650 +.141 1.509 2260 ---- ---- 1.406A 1.406A 1.604 +.139 1.465 2265 ---- ---- 1.365A 1.365A 1.558 +.137 1.421 2270 ---- ---- 1.325A 1.325A 1.512 +.134 1.378 2275 ---- 1.603B 1.211A 1.603B 1.467 +.132 1.335 2280 ---- 1.355B 1.247A 1.247A 1.422 +.129 1.293 2285 ---- 1.332B 1.209A 1.209A 1.378 +.127 1.251 2290 ---- 1.336B 1.171A 1.171A 1.334 +.124 1.210 2295 ---- 1.318B 1.134A 1.134A 1.290 +.120 1.170 2300 1.249 1.379B 1.016A 1.197A 1.247 +.117 1 1.130 3 2305 ---- 1.281B 1.064A 1.064A 1.205 +.114 1.091 2310 ---- 1.238B 1.029A 1.029A 1.163 +.110 1.053 2315 ---- 1.195B .995A .995A 1.122 +.107 1.015 2320 ---- 1.153B .963A .963A 1.082 +.103 .979 2325 ---- 1.167B .839A 1.167B 1.042 +.099 .943 1 1 2330 ---- 1.071B .903A .903A 1.003 +.095 .908 2335 ---- 1.031B .774A .774A .964 +.090 .874 2340 ---- .992B .743A .743A .927 +.086 .841 2345 ---- .953B .712A .712A .890 +.082 .808 2350 ---- .969B .682A .969B .854 +.078 .776 2355 ---- .878B .655A .783B .819 +.074 .745 2360 ---- .841B .626A .764B .784 +.069 .715 2365 ---- .806B .598A .769B .751 +.065 .686 2370 ---- .774B .572A .771B .719 +.062 .657 2375 ---- .793B .545A .793B .687 +.058 .629 2380 ---- .756B .522A .755B .657 +.055 .602 2385 ---- .724B .498A .724B .627 +.051 .576 2390 ---- .694B .475A .694B .599 +.048 .551 2395 ---- .664B .453A .662B .571 +.044 .527 2400 ---- .637B .431A .637B .545 +.041 .504 1 3 2405 ---- .609B .411A .609B .519 +.037 .482 2410 ---- .582B .391A .582B .495 +.035 .460 2415 ---- .555B .373A .555B .471 +.031 .440 2420 ---- .530B .356A .530B .448 +.028 .420 2425 ---- .506B .339A .506B .427 +.026 .401 8 2 2430 ---- .483B .323A .483B .406 +.022 .384 2435 ---- .460B .308A .460B .386 +.020 .366 2440 ---- .438B .293A .438B .367 +.017 .350 2445 ---- .418B .279A .418B .349 +.015 .334 2450 ---- .398B .265A .398B .331 +.012 .319 2455 ---- ---- ---- .254A .315 ---- ---- 2460 ---- ---- ---- .241A .299 ---- ---- 2465 ---- ---- ---- .230A .284 ---- ---- 2470 ---- ---- ---- .220A .270 ---- ---- 2475 ---- .310B .209A .209A .256 +.003 .253 2480 ---- ---- ---- .199A .243 ---- ---- 2485 ---- ---- ---- .190A .231 ---- ---- 2490 ---- ---- ---- .181A .219 ---- ---- 2495 ---- ---- ---- .172A .208 ---- ---- 2500 ---- .245B .165A .165A .198 -.003 .201 2525 ---- .193B .130A .130A .154 -.006 .160 5 2550 ---- .152B .105A .105A .120 -.008 .128 2575 ---- .120B .085A .085A .095 -.009 .104 2600 ---- .095B .070A .070A .076 -.008 .084 2625 ---- .076B .059A .059A .061 -.008 .069 2650 ---- .061B .050A .050A .050 -.007 .057 2675 ---- .050B .043A .043A .042 -.006 .048 2700 ---- .042B .038A .038A .035 -.006 .041 1 2725 ---- ---- .033A .033A .030 -.005 .035 2750 ---- ---- ---- ---- .025 -.005 .030 2775 ---- ---- ---- ---- .022 -.004 .026 2800 ---- ---- ---- ---- .019 -.004 .023 2825 ---- ---- ---- ---- .016 -.004 .020 2850 ---- ---- ---- ---- .015 -.003 .018 2875 ---- ---- ---- .019A .013 ---- ---- 2900 ---- ---- ---- .017A .012 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 18 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 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .002 UNCH .002 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 -.001 .005 2070 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .005 -.001 .006 2080 ---- ---- ---- ---- .005 -.002 .007 2085 ---- ---- ---- ---- .005 -.002 .007 2090 ---- ---- ---- ---- .006 -.002 .008 2095 ---- ---- ---- ---- .006 -.002 .008 2100 ---- ---- ---- ---- .006 -.003 .009 2105 ---- ---- ---- ---- .007 -.002 .009 2110 ---- ---- ---- ---- .007 -.003 .010 3 2115 ---- ---- ---- ---- .007 -.004 .011 2120 ---- ---- ---- ---- .008 -.003 .011 2125 ---- ---- ---- ---- .008 -.004 .012 2130 ---- ---- ---- ---- .009 -.004 .013 2135 ---- ---- .013A .013A .009 -.005 .014 2140 ---- ---- .014A .014A .009 -.006 .015 2145 ---- ---- .014A .014A .010 -.006 .016 2150 ---- ---- .015A .015A .011 -.006 .017 2155 ---- ---- .016A .016A .011 -.007 .018 2160 ---- ---- .016A .016A .012 -.007 .019 2165 ---- ---- .017A .017A .012 -.008 .020 2170 ---- ---- .018A .018A .013 -.008 .021 14 2175 ---- ---- .019A .019A .014 -.009 .023 2180 ---- ---- .019A .019A .015 -.009 .024 2185 ---- ---- .020A .020A .016 -.010 .026 2190 ---- .028B .022A .028B .017 -.010 .027 2195 ---- .030B .022A .030B .018 -.011 .029 2200 ---- .033B .024A .033B .020 -.011 .031 2205 ---- .035B .025A .035B .021 -.013 .034 2210 ---- .038B .026A .038B .023 -.013 .036 2215 ---- .042B .028A .042B .024 -.015 .039 2220 ---- .045B .029A .045B .026 -.016 .042 2225 ---- .049B .031A .049B .028 -.017 .045 2230 ---- .053B .032A .053B .031 -.018 .049 2235 ---- .058B .034A .058B .033 -.020 .053 3 2240 ---- .062B .037A .062B .036 -.021 .057 2245 ---- .068B .039A .068B .039 -.023 .062 2250 ---- .073B .042A .073B .042 -.025 .067 2255 ---- .080B .045A .080B .046 -.026 .072 2260 ---- .086B .048A .086B .049 -.029 .078 3 2265 ---- .093B .052A .052A .054 -.030 .084 2270 ---- .101B .055A .055A .058 -.033 .091 2275 ---- .109B .060A .060A .063 -.035 .098 2280 ---- .118B .064A .064A .068 -.037 .105 2285 ---- .128B .069A .069A .073 -.041 .114 2290 ---- .138B .074A .074A .079 -.043 .122 2295 ---- .149B .080A .080A .086 -.046 .132 2300 ---- .161B .085A .085A .093 -.049 .142 2 2 2305 ---- .173B .091A .091A .101 -.052 .153 3 2310 ---- .186B .098A .098A .109 -.056 .165 2315 ---- .200B .106A .106A .117 -.060 .177 2320 ---- .215B .114A .114A .127 -.064 .191 2325 ---- .230B .123A .123A .137 -.068 .205 2330 ---- .246B .133A .133A .148 -.072 .220 2335 ---- .263B .142A .142A .159 -.077 .236 2340 ---- .281B .153A .153A .172 -.080 .252 2345 ---- .301B .164A .164A .185 -.085 .270 2350 ---- .321B .177A .177A .199 -.089 .288 15 15 2355 ---- .342B .190A .190A .213 -.094 .307 2360 ---- .364B .204A .204A .229 -.098 .327 3 2365 ---- .388B .218A .218A .246 -.101 .347 2370 ---- .411B .234A .234A .263 -.105 .368 2375 ---- .436B .251A .251A .282 -.109 .391 2380 ---- .462B .268A .268A .301 -.113 .414 2385 ---- .489B .287A .287A .322 -.116 .438 2390 ---- .516B .306A .306A .343 -.120 .463 2395 ---- .544B .326A .326A .365 -.123 .488 2400 ---- .574B .347A .347A .389 -.126 .515 2405 ---- .604B .370A .370A .413 -.130 .543 2410 ---- .635B .392A .392A .439 -.132 .571 2415 ---- .666B .416A .416A .465 -.136 .601 2420 ---- .697B .441A .441A .492 -.139 .631 2425 ---- .733B .467A .467A .520 -.142 .662 2430 ---- .760B .494A .494A .550 -.144 .694 2435 ---- .796B .522A .522A .580 -.147 .727 2440 ---- .831B .551A .551A .610 -.150 .760 2445 ---- .870B .580A .580A .642 -.152 .794 2450 ---- .910B .611A .611A .675 -.154 .829 2455 ---- ---- ---- .642A .708 ---- ---- 2460 ---- ---- ---- .674A .742 ---- ---- 2465 ---- ---- ---- .708A .777 ---- ---- 2470 ---- ---- ---- .744A .813 ---- ---- 2475 ---- 1.104B .775A .775A .849 -.164 1.013 2480 ---- ---- ---- .813A .886 ---- ---- 2485 ---- ---- ---- .848A .924 ---- ---- 2490 .909 .909 .884A .929B .962 ---- 3 ---- 2495 ---- ---- ---- .921A 1.001 ---- ---- 2500 ---- 1.309B .955A .955A 1.041 -.170 1.211 2525 ---- 1.527B 1.150A 1.150A 1.246 -.173 1.419 2550 ---- 1.751B 1.358A 1.358A 1.462 -.175 1.637 2575 ---- 1.982B 1.574A 1.574A 1.687 -.175 1.862 2600 ---- 2.217B 1.799A 1.799A 1.918 -.175 2.093 2625 ---- 2.455B 2.030A 2.030A 2.153 -.174 2.327 2650 ---- 2.696B 2.265A 2.265A 2.392 -.173 2.565 2675 ---- 2.940B 2.503A 2.503A 2.633 -.173 2.806 2700 ---- 3.128B 2.743A 2.743A 2.876 -.172 3.048 2725 ---- ---- 2.986A 2.986A 3.120 -.172 3.292 2750 ---- ---- ---- ---- 3.366 -.171 3.537 2775 ---- ---- ---- ---- 3.612 -.171 3.783 2800 ---- ---- ---- ---- 3.859 -.171 4.030 2825 ---- ---- ---- ---- 4.107 -.170 4.277 2850 ---- ---- ---- ---- 4.354 -.170 4.524 2875 ---- ---- ---- ---- 4.603 ---- ---- 2900 ---- ---- ---- ---- 4.851 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 46 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 6.406 +.167 6.239 1800 ---- ---- ---- ---- 6.156 +.167 5.989 1825 ---- ---- ---- ---- 5.906 +.167 5.739 1850 ---- ---- ---- ---- 5.656 +.167 5.489 1875 ---- ---- ---- ---- 5.406 +.167 5.239 1900 ---- ---- ---- ---- 5.156 +.167 4.989 1925 ---- ---- ---- ---- 4.906 +.167 4.739 1950 ---- ---- ---- ---- 4.656 +.167 4.489 1975 ---- ---- ---- ---- 4.406 +.167 4.239 2000 ---- ---- ---- ---- 4.156 +.166 3.990 2025 ---- ---- ---- ---- 3.907 +.165 3.742 2050 ---- ---- ---- ---- 3.658 +.164 3.494 2075 ---- ---- ---- ---- 3.411 +.164 3.247 2100 ---- ---- ---- ---- 3.164 +.163 3.001 2125 ---- ---- ---- ---- 2.918 +.160 2.758 2150 ---- ---- 2.379A 2.379A 2.674 +.157 2.517 2175 ---- 2.504B 2.144A 2.504B 2.433 +.154 2.279 2180 ---- ---- ---- ---- 2.385 +.153 2.232 2185 ---- ---- ---- ---- 2.337 +.151 2.186 2190 ---- ---- ---- ---- 2.290 +.151 2.139 2195 ---- ---- ---- ---- 2.242 +.149 2.093 2200 ---- 2.335B 1.916A 2.335B 2.195 +.148 2.047 2205 ---- ---- ---- ---- 2.148 +.146 2.002 2210 ---- ---- ---- ---- 2.101 +.145 1.956 2215 ---- ---- ---- ---- 2.055 +.144 1.911 2220 ---- ---- ---- ---- 2.009 +.143 1.866 2225 ---- 2.100B 1.696A 2.100B 1.963 +.141 1.822 2230 ---- ---- ---- ---- 1.917 +.139 1.778 2235 ---- ---- ---- ---- 1.872 +.137 1.735 2240 ---- ---- ---- ---- 1.827 +.135 1.692 2245 ---- ---- ---- ---- 1.782 +.133 1.649 2250 ---- 1.871B 1.487A 1.870B 1.738 +.131 1.607 1 2255 ---- ---- ---- ---- 1.694 +.129 1.565 2260 ---- ---- ---- ---- 1.650 +.126 1.524 2265 ---- ---- ---- ---- 1.607 +.124 1.483 2270 ---- ---- ---- ---- 1.565 +.122 1.443 2275 ---- 1.652B 1.292A 1.652B 1.523 +.119 1.404 2280 ---- ---- ---- ---- 1.481 +.116 1.365 2285 ---- ---- ---- ---- 1.440 +.113 1.327 2290 ---- ---- ---- ---- 1.399 +.110 1.289 2295 ---- ---- ---- ---- 1.359 +.106 1.253 2300 ---- 1.443B 1.112A 1.441B 1.320 +.104 1.216 2305 ---- ---- ---- ---- 1.281 +.100 1.181 2310 ---- ---- ---- ---- 1.243 +.097 1.146 2315 ---- ---- ---- ---- 1.205 +.093 1.112 2320 ---- ---- ---- ---- 1.169 +.091 1.078 2325 ---- 1.246B .948A 1.246B 1.132 +.087 1.045 2330 ---- ---- ---- ---- 1.097 +.085 1.012 2335 ---- ---- ---- ---- 1.062 +.081 .981 2340 ---- ---- ---- ---- 1.027 +.077 .950 2345 ---- ---- ---- ---- .993 +.074 .919 2350 ---- 1.066B .801A 1.065B .960 +.071 .889 2355 ---- .902B .770A .770A .928 +.068 .860 2360 ---- .872B .743A .743A .896 +.065 .831 2365 ---- .960B .719A .719A .865 +.062 .803 2370 ---- .928B .694A .890B .835 +.059 .776 2375 ---- .902B .667A .902B .805 +.056 .749 2380 ---- .867B .646A .826B .777 +.054 .723 2385 ---- .838B .623A .798B .749 +.051 .698 2390 ---- .809B .600A .784B .721 +.048 .673 2395 ---- .781B .577A .778B .695 +.046 .649 2400 ---- .757B .557A .757B .669 +.043 .626 2405 ---- .730B .536A .730B .644 +.040 .604 2410 ---- .704B .517A .704B .620 +.037 .583 2415 ---- .678B .497A .678B .597 +.035 .562 2420 ---- .654B .479A .654B .575 +.032 .543 2425 ---- .630B .461A .630B .553 +.030 .523 2430 ---- .607B .445A .607B .532 +.027 .505 2435 ---- .585B .428A .585B .512 +.025 .487 2440 ---- .564B .412A .564B .493 +.023 .470 2445 ---- .544B .397A .397A .474 +.021 .453 2450 ---- .524B .382A .382A .456 +.019 .437 2455 ---- ---- ---- .367A .439 ---- ---- 2460 ---- ---- ---- .353A .422 ---- ---- 2465 .459 .468B .459 .468B .406 ---- 3 ---- 2470 ---- ---- ---- .327A .391 ---- ---- 2475 ---- .434B .315A .315A .376 +.013 .363 2480 ---- ---- ---- .303A .361 ---- ---- 2485 ---- ---- ---- .292A .347 ---- ---- 2490 ---- ---- ---- .282A .334 ---- ---- 2495 ---- ---- ---- .272A .321 ---- ---- 2500 .315 .359B .262A .296A .309 +.007 10 .302 2 1 2525 ---- .297B .216A .216A .254 +.003 .251 2550 ---- .246B .180A .180A .209 UNCH .209 2575 ---- .205B .151A .151A .173 -.001 .174 2600 ---- .171B .126A .126A .143 -.003 .146 2625 ---- .144B .107A .107A .120 -.003 .123 2650 ---- .121B .092A .092A .101 -.003 .104 2675 ---- .103B .080A .080A .085 -.004 .089 2700 ---- .087B .070A .070A .073 -.003 .076 2725 ---- .075B .061A .061A .063 -.003 .066 2750 ---- .065B .053A .053A .055 -.003 .058 2775 ---- .057B .048A .048A .048 -.004 .052 2800 ---- .050B .043A .043A .043 -.003 .046 2825 ---- .045B .039A .039A .038 -.003 .041 2850 ---- .040B .036A .036A .035 -.002 .037 2875 ---- ---- ---- .033A .031 ---- ---- 2900 ---- ---- ---- .031A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 2 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- ---- ---- .007 -.002 .009 2075 ---- ---- ---- ---- .009 -.004 .013 2100 ---- ---- ---- ---- .012 -.005 .017 2125 ---- ---- .020A .020A .016 -.007 .023 2150 ---- ---- .026A .026A .022 -.010 .032 1 2 2175 ---- .046B .033A .046B .031 -.014 .045 2180 ---- .050B .035A .050B .033 -.015 .048 2185 ---- .054B .037A .054B .035 -.016 .051 2190 ---- .057B .039A .057B .038 -.016 .054 2195 ---- .062B .041A .062B .040 -.018 .058 2200 ---- .067B .043A .067B .043 -.019 .062 2205 ---- .072B .046A .072B .046 -.020 .066 2210 ---- .077B .049A .077B .049 -.022 .071 2215 ---- .082B .053A .082B .053 -.023 .076 2220 ---- .088B .056A .088B .056 -.025 .081 2225 ---- .095B .060A .095B .060 -.027 .087 2230 ---- .102B .063A .102B .064 -.029 .093 2235 ---- .109B .067A .109B .069 -.030 .099 2240 ---- .117B .072A .072A .074 -.032 .106 2245 ---- .125B .077A .077A .079 -.034 .113 2250 ---- .133B .082A .082A .085 -.036 .121 2255 ---- .142B .087A .087A .091 -.038 .129 2260 ---- .152B .093A .093A .098 -.040 .138 2265 ---- .163B .098A .098A .104 -.043 .147 2270 ---- .174B .104A .104A .112 -.045 .157 2275 ---- .185B .111A .111A .120 -.048 .168 2280 ---- .198B .119A .119A .128 -.051 .179 2285 ---- .211B .126A .126A .137 -.053 .190 2290 ---- .224B .135A .135A .146 -.057 .203 2295 ---- .239B .144A .144A .156 -.060 .216 2300 ---- .254B .153A .153A .166 -.064 .230 1 1 2305 ---- .269B .163A .163A .177 -.067 .244 2310 ---- .285B .173A .173A .189 -.070 .259 2315 ---- .300B .185A .185A .202 -.072 .274 2320 ---- .318B .196A .196A .215 -.076 .291 2325 ---- .336B .208A .208A .228 -.079 .307 2330 ---- .354B .221A .221A .242 -.083 .325 2335 ---- .374B .234A .234A .257 -.086 .343 2340 ---- .394B .248A .248A .273 -.089 .362 2345 ---- .415B .264A .264A .289 -.092 .381 2350 ---- .437B .279A .279A .306 -.095 .401 2355 ---- .459B .295A .295A .323 -.099 .422 2360 ---- .483B .312A .312A .341 -.102 .443 2365 ---- .507B .330A .330A .360 -.105 .465 2370 ---- .531B .348A .348A .380 -.107 .487 2375 ---- .557B .367A .367A .400 -.111 35 .511 2380 ---- .583B .387A .387A .421 -.113 .534 2385 ---- .610B .407A .407A .443 -.116 .559 1 1 2390 ---- .637B .428A .428A .466 -.118 .584 2395 ---- .665B .450A .450A .489 -.122 .611 2400 ---- .694B .473A .473A .514 -.123 .637 2405 ---- .724B .497A .497A .539 -.126 .665 2410 ---- .755B .521A .521A .564 -.130 .694 2415 ---- .786B .546A .546A .591 -.132 .723 2420 ---- .817B .571A .571A .619 -.134 .753 2425 ---- .849B .597A .597A .647 -.137 .784 2430 ---- .880B .624A .624A .676 -.139 .815 2435 ---- .913B .651A .651A .706 -.141 .847 2440 ---- .947B .680A .680A .736 -.144 .880 2445 ---- .983B .709A .709A .768 -.145 .913 2450 ---- 1.020B .738A .738A .800 -.147 .947 2455 ---- ---- ---- .769A .832 ---- ---- 2460 ---- ---- ---- .800A .865 ---- ---- 2465 ---- ---- ---- .831A .899 ---- ---- 2470 ---- ---- ---- .864A .934 ---- ---- 2475 ---- 1.205B .897A .897A .969 -.154 1.123 2480 ---- ---- ---- 1.075A 1.004 ---- ---- 2485 ---- ---- ---- 1.112A 1.040 ---- ---- 2490 ---- ---- ---- 1.149A 1.077 ---- ---- 2495 ---- ---- ---- 1.187A 1.114 ---- ---- 2500 ---- 1.401B 1.070A 1.070A 1.151 -.160 1.311 2525 ---- 1.607B 1.257A 1.257A 1.346 -.163 1.509 2550 ---- 1.821B 1.454A 1.454A 1.550 -.167 1.717 2575 ---- 2.042B 1.661A 1.661A 1.763 -.168 1.931 2600 ---- 2.268B 1.875A 1.875A 1.984 -.169 2.153 2625 ---- 2.499B 2.096A 2.096A 2.210 -.169 2.379 2650 ---- 2.734B 2.322A 2.322A 2.440 -.170 2.610 2675 ---- 2.971B 2.553A 2.553A 2.674 -.170 2.844 2700 ---- 3.211B 2.787A 2.787A 2.912 -.170 3.082 2725 ---- 3.453B 3.024A 3.024A 3.151 -.170 3.321 2750 ---- 3.696B 3.263A 3.263A 3.393 -.170 3.563 2775 ---- 3.936B 3.504A 3.504A 3.636 -.170 3.806 2800 ---- ---- 3.747A 3.747A 3.880 -.170 4.050 2825 ---- ---- 3.991A 3.991A 4.126 -.169 4.295 2850 ---- ---- ---- ---- 4.372 -.169 4.541 2875 ---- ---- ---- ---- 4.618 ---- ---- 2900 ---- ---- ---- ---- 4.865 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 3 4 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.600 +.168 5.432 1900 ---- ---- ---- ---- 5.350 +.168 5.182 1925 ---- ---- ---- ---- 5.100 +.168 4.932 1950 ---- ---- ---- ---- 4.850 +.168 4.682 1975 ---- ---- ---- ---- 4.600 +.168 4.432 2000 ---- ---- ---- ---- 4.350 +.166 4.184 2025 ---- ---- ---- ---- 4.102 +.166 3.936 2050 ---- ---- ---- ---- 3.854 +.165 3.689 2075 ---- ---- ---- ---- 3.608 +.164 3.444 2100 ---- ---- ---- ---- 3.363 +.162 3.201 2125 ---- ---- 2.820A 2.820A 3.120 +.160 2.960 2150 ---- 2.880B 2.583A 2.878B 2.879 +.157 2.722 2175 ---- 2.777B 2.352A 2.777B 2.642 +.154 2.488 2200 ---- 2.541B 2.127A 2.541B 2.408 +.149 2.259 2225 ---- 2.311B 1.910A 2.310B 2.180 +.142 2.038 2250 ---- 2.088B 1.705A 2.087B 1.959 +.132 1.827 2265 ---- ---- ---- ---- 1.831 +.126 1.705 2270 ---- ---- ---- ---- 1.789 +.124 1.665 2275 ---- 1.872B 1.510A 1.871B 1.748 +.122 1.626 2280 ---- ---- ---- ---- 1.706 +.119 1.587 2285 ---- ---- ---- ---- 1.666 +.117 1.549 2290 ---- ---- ---- ---- 1.626 +.115 1.511 2295 ---- ---- ---- ---- 1.586 +.112 1.474 2300 ---- 1.666B 1.329A 1.666B 1.547 +.110 1.437 2305 ---- ---- ---- ---- 1.508 +.107 1.401 2310 ---- ---- ---- ---- 1.470 +.104 1.366 2315 ---- ---- ---- ---- 1.432 +.101 1.331 2320 ---- ---- ---- ---- 1.395 +.098 1.297 2325 ---- 1.472B 1.162A 1.472B 1.359 +.096 1.263 2330 ---- ---- ---- ---- 1.323 +.093 1.230 2335 ---- ---- ---- ---- 1.287 +.089 1.198 2340 ---- ---- ---- ---- 1.253 +.087 1.166 2345 ---- ---- ---- ---- 1.218 +.083 1.135 2350 ---- 1.291B 1.010A 1.291B 1.185 +.081 1.104 2355 ---- ---- ---- ---- 1.152 +.078 1.074 2360 ---- ---- ---- ---- 1.119 +.075 1.044 2365 ---- ---- .926A .926A 1.088 +.073 1.015 2370 ---- 1.024B .897A .897A 1.056 +.070 .986 2375 ---- 1.125B .871A 1.124B 1.026 +.068 .958 2380 ---- 1.089B .845A .845A .996 +.065 .931 2385 ---- 1.059B .819A 1.013B .967 +.063 .904 2390 ---- 1.029B .793A .984B .938 +.060 .878 2395 ---- 1.000B .769A .959B .910 +.057 .853 2400 ---- .974B .748A .974B .883 +.055 .828 2405 ---- .943B .723A .927B .856 +.053 .803 2410 ---- .918B .702A .918B .830 +.050 .780 2415 ---- .891B .680A .891B .805 +.048 .757 2420 ---- .865B .660A .865B .780 +.046 .734 2425 ---- .839B .640A .839B .756 +.044 .712 2430 ---- .814B .619A .814B .733 +.042 .691 2435 ---- .790B .601A .790B .710 +.040 .670 2440 ---- .766B .581A .765B .688 +.039 .649 2445 ---- .742B .563A .742B .667 +.037 .630 2450 ---- .720B .546A .720B .646 +.035 .611 2455 ---- .698B .529A .529A .626 +.034 .592 2460 ---- .677B .512A .512A .606 +.032 .574 2465 ---- .656B .497A .497A .587 +.031 .556 2470 ---- ---- ---- .481A .569 ---- ---- 2475 ---- .617B .466A .466A .551 +.028 .523 2480 ---- ---- ---- .451A .534 ---- ---- 2485 ---- ---- ---- .437A .517 ---- ---- 2490 ---- ---- ---- .423A .500 ---- ---- 2495 ---- ---- ---- .410A .485 ---- ---- 2500 ---- .528B .397A .397A .469 +.022 .447 2505 ---- ---- ---- .385A .454 ---- ---- 2510 ---- ---- ---- .372A .440 ---- ---- 2515 ---- ---- ---- .361A .426 ---- ---- 2520 ---- ---- ---- .350A .412 ---- ---- 2525 ---- .452B .339A .339A .399 +.017 .382 2550 ---- .386B .290A .290A .339 +.011 .328 2575 ---- .331B .248A .248A .289 +.008 .281 2600 ---- .283B .213A .213A .246 +.005 .241 2625 ---- .243B .184A .184A .211 +.003 .208 2650 ---- .209B .159A .159A .181 +.002 .179 2675 ---- .180B .138A .138A .156 +.001 .155 2700 ---- .156B .121A .121A .135 UNCH .135 2725 ---- .136B .106A .106A .118 +.001 .117 2750 ---- .119B .094A .094A .103 +.001 .102 2775 ---- .105B .083A .083A .091 +.002 .089 2800 ---- .093B .075A .075A .080 +.002 .078 2825 ---- .082B .068A .068A .072 +.003 .069 2850 ---- .074B ---- .074B .064 +.003 .061 2875 ---- .066B ---- .066B .058 +.004 .054 2900 ---- ---- ---- .052A .052 ---- ---- 2925 ---- ---- ---- .048A .047 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .007 -.003 .010 2050 ---- ---- ---- ---- .010 -.004 .014 2075 ---- ---- .018A .018A .014 -.005 .019 2100 ---- ---- .022A .022A .019 -.007 .026 2125 ---- ---- .028A .028A .026 -.008 .034 2150 ---- .047B .037A .047B .035 -.011 .046 2175 ---- .066B .047A .066B .048 -.014 .062 2200 ---- .090B .062A .090B .064 -.019 .083 2225 ---- .122B .083A .122B .086 -.025 .111 2250 ---- .164B .110A .110A .114 -.035 .149 2265 ---- .194B .130A .130A .136 -.041 .177 2270 ---- .204B .137A .137A .144 -.043 .187 2275 ---- .217B .145A .145A .152 -.046 .198 2280 ---- .229B .153A .153A .161 -.048 .209 2285 ---- .240B .161A .161A .170 -.051 .221 2290 ---- .255B .170A .170A .180 -.053 .233 2295 ---- .268B .179A .179A .190 -.055 .245 2300 ---- .282B .189A .189A .200 -.059 .259 2305 ---- .297B .199A .199A .212 -.060 .272 2310 ---- .313B .210A .210A .223 -.064 .287 2315 ---- .328B .221A .221A .236 -.066 .302 2320 ---- .345B .233A .233A .249 -.069 .318 2325 ---- .362B .245A .245A .262 -.072 .334 2330 ---- .380B .258A .258A .276 -.075 .351 2335 ---- .398B .271A .271A .290 -.078 .368 2340 ---- .417B .285A .285A .305 -.081 .386 2345 ---- .437B .299A .299A .321 -.084 .405 2350 ---- .457B .314A .314A .337 -.087 .424 2355 ---- .478B .330A .330A .354 -.090 .444 2360 ---- .500B .346A .346A .371 -.093 .464 2365 ---- .521B .363A .363A .390 -.094 .484 2370 ---- .544B .380A .380A .408 -.098 .506 2375 ---- .568B .398A .398A .428 -.100 .528 2380 ---- .592B .417A .417A .448 -.102 .550 2385 ---- .616B .436A .436A .468 -.105 .573 2390 ---- .642B .456A .456A .490 -.107 .597 2395 ---- .668B .477A .477A .512 -.109 .621 2400 ---- .694B .498A .498A .534 -.112 .646 2405 ---- .722B .520A .520A .557 -.115 .672 2410 ---- .750B .542A .542A .581 -.117 .698 2415 ---- .778B .566A .566A .606 -.119 .725 2420 ---- .807B .589A .589A .631 -.121 .752 2425 ---- .837B .613A .613A .657 -.123 .780 2430 ---- .867B .638A .638A .683 -.125 .808 2435 ---- .898B .664A .664A .710 -.127 .837 2440 ---- .929B .690A .690A .738 -.129 .867 2445 ---- .961B .717A .717A .766 -.131 .897 2450 ---- .993B .745A .745A .795 -.133 .928 2455 ---- 1.026B .773A .773A .825 -.134 .959 2460 ---- 1.057B .802A .802A .856 -.135 .991 2465 ---- 1.091B .831A .831A .886 -.137 1.023 2470 ---- ---- ---- .861A .918 ---- ---- 2475 ---- 1.163B .891A .891A .950 -.139 1.089 2480 ---- ---- ---- .922A .982 ---- ---- 2485 ---- ---- ---- .954A 1.015 ---- ---- 2490 ---- ---- ---- .986A 1.049 ---- ---- 2495 ---- ---- ---- 1.019A 1.083 ---- ---- 2500 ---- 1.345B 1.052A 1.052A 1.117 -.146 1.263 2505 ---- ---- ---- 1.086A 1.152 ---- ---- 2510 ---- ---- ---- 1.120A 1.188 ---- ---- 2515 ---- ---- ---- 1.290A 1.223 ---- ---- 2520 ---- ---- ---- 1.326A 1.260 ---- ---- 2525 ---- 1.537B 1.225A 1.225A 1.296 -.151 1.447 2550 ---- 1.737B 1.408A 1.408A 1.486 -.156 1.642 2575 ---- 1.945B 1.601A 1.601A 1.685 -.159 1.844 2600 ---- 2.160B 1.802A 1.802A 1.892 -.162 2.054 2625 ---- 2.381B 2.010A 2.010A 2.105 -.165 2.270 2650 ---- 2.606B 2.225A 2.225A 2.325 -.166 2.491 2675 ---- 2.835B 2.445A 2.445A 2.550 -.166 2.716 2700 ---- 3.068B 2.669A 2.669A 2.778 -.167 2.945 2725 ---- 3.302B 2.897A 2.897A 3.010 -.167 3.177 2750 ---- 3.541B 3.129A 3.129A 3.245 -.167 3.412 2775 ---- 3.781B 3.364A 3.364A 3.483 -.165 3.648 2800 ---- 4.022B 3.601A 3.601A 3.722 -.165 3.887 2825 ---- 4.265B 3.839A 3.839A 3.963 -.164 4.127 2850 ---- 4.509B 4.080A 4.080A 4.205 -.164 4.369 2875 ---- 4.745B 4.322A 4.322A 4.448 -.164 4.612 2900 ---- ---- ---- 4.565A 4.692 ---- ---- 2925 ---- ---- ---- 4.808A 4.937 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.56 +1.05 7.51 11900 ---- ---- ---- ---- 8.06 +1.05 7.01 11950 ---- ---- ---- ---- 7.56 +1.05 6.51 12000 ---- ---- ---- ---- 7.06 +1.05 6.01 12050 ---- ---- ---- ---- 6.56 +1.04 5.52 12100 ---- ---- ---- ---- 6.06 +1.04 5.02 12150 ---- ---- ---- ---- 5.56 +1.04 4.52 12200 ---- ---- ---- ---- 5.06 +1.04 4.02 12250 ---- ---- ---- ---- 4.56 +1.04 3.52 12300 ---- ---- ---- ---- 4.06 +1.04 3.02 12350 ---- ---- ---- ---- 3.56 +1.04 2.52 12400 ---- ---- ---- ---- 3.06 +1.04 2.02 12450 ---- ---- ---- ---- 2.56 +1.04 1.52 12500 ---- ---- ---- ---- 2.06 +1.04 1.02 12550 ---- ---- ---- ---- 1.56 +1.05 .51 12600 ---- ---- ---- ---- 1.06 +1.01 .05 12650 ---- ---- ---- ---- .56 +.55 .01 12700 ---- ---- ---- ---- .06 +.05 .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 ---- ---- ---- ---- 67.56 +1.06 66.50 6000 ---- ---- ---- ---- 67.06 +1.06 66.00 6050 ---- ---- ---- ---- 66.56 +1.06 65.50 6100 ---- ---- ---- ---- 66.06 +1.06 65.00 6150 ---- ---- ---- ---- 65.56 +1.06 64.50 6200 ---- ---- ---- ---- 65.06 +1.06 64.00 6250 ---- ---- ---- ---- 64.56 +1.06 63.50 6300 ---- ---- ---- ---- 64.06 +1.06 63.00 6350 ---- ---- ---- ---- 63.56 +1.06 62.50 6400 ---- ---- ---- ---- 63.06 +1.06 62.00 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 9.65 -.27 9.92 11700 ---- ---- ---- ---- 9.22 -.27 9.49 11750 ---- ---- ---- ---- 8.81 -.27 9.08 11800 ---- ---- ---- ---- 8.40 -.27 8.67 11850 ---- ---- ---- ---- 8.00 -.27 8.27 11900 ---- ---- ---- ---- 7.61 -.27 7.88 11950 ---- ---- ---- ---- 7.22 -.28 7.50 12000 ---- ---- ---- ---- 6.85 -.28 7.13 12050 ---- ---- ---- ---- 6.49 -.28 6.77 12100 ---- ---- ---- ---- 6.14 -.28 6.42 12150 ---- ---- ---- ---- 5.79 -.28 6.07 12200 ---- ---- ---- ---- 5.46 -.28 5.74 12250 ---- ---- ---- ---- 5.14 -.28 5.42 12300 ---- ---- ---- ---- 4.83 -.28 5.11 12350 ---- ---- ---- ---- 4.54 -.27 4.81 12400 ---- ---- ---- ---- 4.25 -.27 4.52 12450 ---- ---- ---- ---- 3.98 -.27 4.25 12500 ---- ---- ---- ---- 3.72 -.26 3.98 12550 ---- ---- ---- ---- 3.47 -.26 3.73 12600 ---- ---- ---- ---- 3.23 -.25 3.48 12650 ---- ---- ---- ---- 3.00 -.25 3.25 12700 ---- ---- ---- ---- 2.78 -.25 3.03 12750 ---- ---- ---- ---- 2.58 -.24 2.82 12800 ---- ---- ---- ---- 2.39 -.23 2.62 12850 ---- ---- ---- ---- 2.20 -.23 2.43 12900 ---- ---- ---- ---- 2.03 -.22 2.25 12950 ---- ---- ---- ---- 1.87 -.21 2.08 13000 ---- ---- ---- ---- 1.72 -.20 1.92 13050 ---- ---- ---- ---- 1.57 -.20 1.77 13100 ---- ---- ---- ---- 1.44 -.19 1.63 13150 ---- ---- ---- ---- 1.32 -.18 1.50 13200 ---- ---- ---- ---- 1.20 -.17 1.37 13250 ---- ---- ---- ---- 1.10 -.16 1.26 13300 ---- ---- ---- ---- 1.00 -.15 1.15 13350 ---- ---- ---- ---- .90 -.15 1.05 13400 ---- ---- ---- ---- .82 -.14 .96 5900 ---- ---- ---- ---- 66.41 -.21 66.62 5950 ---- ---- ---- ---- 65.91 -.21 66.12 6000 ---- ---- ---- ---- 65.41 -.21 65.62 6050 ---- ---- ---- ---- 64.91 -.21 65.12 6100 ---- ---- ---- ---- 64.41 -.21 64.62 6150 ---- ---- ---- ---- 63.91 -.22 64.13 6200 ---- ---- ---- ---- 63.42 -.21 63.63 6250 ---- ---- ---- ---- 62.92 -.21 63.13 6300 ---- ---- ---- ---- 62.42 -.21 62.63 6350 ---- ---- ---- ---- 61.91 -.21 62.12 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 11.98 -.27 12.25 11550 ---- ---- ---- ---- 11.64 -.26 11.90 11600 ---- ---- ---- ---- 11.30 -.26 11.56 11650 ---- ---- ---- ---- 10.97 -.26 11.23 11700 ---- ---- ---- ---- 10.64 -.26 10.90 11750 ---- ---- ---- ---- 10.32 -.26 10.58 11800 ---- ---- ---- ---- 10.01 -.25 10.26 11850 ---- ---- ---- ---- 9.70 -.25 9.95 11900 ---- ---- ---- ---- 9.40 -.24 9.64 11950 ---- ---- ---- ---- 9.10 -.24 9.34 12000 ---- ---- ---- ---- 8.82 -.23 9.05 12050 ---- ---- ---- ---- 8.53 -.23 8.76 12100 ---- ---- ---- ---- 8.25 -.23 8.48 12150 ---- ---- ---- ---- 7.98 -.23 8.21 12200 ---- ---- ---- ---- 7.72 -.22 7.94 12250 ---- ---- ---- ---- 7.46 -.22 7.68 12300 ---- ---- ---- ---- 7.20 -.22 7.42 12350 ---- ---- ---- ---- 6.96 -.21 7.17 12400 ---- ---- ---- ---- 6.71 -.21 6.92 12450 ---- ---- ---- ---- 6.48 -.20 6.68 12500 ---- ---- ---- ---- 6.25 -.20 6.45 12550 ---- ---- ---- ---- 6.03 -.19 6.22 12600 ---- ---- ---- ---- 5.81 -.19 6.00 12650 ---- ---- ---- ---- 5.60 -.18 5.78 12700 ---- ---- ---- ---- 5.39 -.18 5.57 12750 ---- ---- ---- ---- 5.19 -.18 5.37 12800 ---- ---- ---- ---- 4.99 -.18 5.17 12850 ---- ---- ---- ---- 4.81 -.17 4.98 12900 ---- ---- ---- ---- 4.62 -.17 4.79 12950 ---- ---- ---- ---- 4.44 -.17 4.61 13000 ---- ---- ---- ---- 4.27 -.16 4.43 13050 ---- ---- ---- ---- 4.10 -.16 4.26 13100 ---- ---- ---- ---- 3.94 -.15 4.09 13150 ---- ---- ---- ---- 3.78 -.15 3.93 13200 ---- ---- ---- ---- 3.63 -.15 3.78 13250 ---- ---- ---- ---- 3.48 -.14 3.62 5900 ---- ---- ---- ---- 64.80 -.31 65.11 5950 ---- ---- ---- ---- 64.31 -.31 64.62 6000 ---- ---- ---- ---- 63.81 -.31 64.12 6050 ---- ---- ---- ---- 63.32 -.31 63.63 6100 ---- ---- ---- ---- 62.82 -.31 63.13 6150 ---- ---- ---- ---- 62.32 -.31 62.63 6200 ---- ---- ---- ---- 61.83 -.31 62.14 6250 ---- ---- ---- ---- 61.33 -.31 61.64 6300 ---- ---- ---- ---- 60.83 -.31 61.14 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 14.34 +.03 14.31 11450 ---- ---- ---- ---- 14.03 +.04 13.99 11500 ---- ---- ---- ---- 13.71 +.03 13.68 11550 ---- ---- ---- ---- 13.41 +.04 13.37 11600 ---- ---- ---- ---- 13.10 +.04 13.06 11650 ---- ---- ---- ---- 12.80 +.04 12.76 11700 ---- ---- ---- ---- 12.51 +.04 12.47 11750 ---- ---- ---- ---- 12.22 +.04 12.18 11800 ---- ---- ---- ---- 11.94 +.05 11.89 11850 ---- ---- ---- ---- 11.66 +.05 11.61 11900 ---- ---- ---- ---- 11.38 +.05 11.33 11950 ---- ---- ---- ---- 11.11 +.05 11.06 12000 ---- ---- ---- ---- 10.84 +.05 10.79 12050 ---- ---- ---- ---- 10.58 +.06 10.52 12100 ---- ---- ---- ---- 10.32 +.06 10.26 12150 ---- ---- ---- ---- 10.07 +.06 10.01 12200 ---- ---- ---- ---- 9.82 +.06 9.76 12250 ---- ---- ---- ---- 9.57 +.06 9.51 12300 ---- ---- ---- ---- 9.33 +.06 9.27 12350 ---- ---- ---- ---- 9.10 +.06 9.04 12400 ---- ---- ---- ---- 8.86 +.06 8.80 12450 ---- ---- ---- ---- 8.64 +.06 8.58 12500 ---- ---- ---- ---- 8.42 +.07 8.35 12550 ---- ---- ---- ---- 8.20 +.07 8.13 12600 ---- ---- ---- ---- 7.98 +.06 7.92 12650 ---- ---- ---- ---- 7.77 +.06 7.71 12700 ---- ---- ---- ---- 7.57 +.07 7.50 12750 ---- ---- ---- ---- 7.37 +.07 7.30 12800 ---- ---- ---- ---- 7.17 +.07 7.10 12850 ---- ---- ---- ---- 6.97 +.06 6.91 12900 ---- ---- ---- ---- 6.79 +.07 6.72 12950 ---- ---- ---- ---- 6.60 +.07 6.53 13000 ---- ---- ---- ---- 6.42 +.07 6.35 13050 ---- ---- ---- ---- 6.24 +.07 6.17 13100 ---- ---- ---- ---- 6.07 +.07 6.00 13150 ---- ---- ---- ---- 5.90 +.07 5.83 5850 ---- ---- ---- ---- 64.74 -.07 64.81 5900 ---- ---- ---- ---- 64.25 -.07 64.32 5950 ---- ---- ---- ---- 63.75 -.07 63.82 6000 ---- ---- ---- ---- 63.26 -.07 63.33 6050 ---- ---- ---- ---- 62.76 -.08 62.84 6100 ---- ---- ---- ---- 62.27 -.07 62.34 6150 ---- ---- ---- ---- 61.78 -.07 61.85 6200 ---- ---- ---- ---- 61.28 -.07 61.35 6250 ---- ---- ---- ---- 60.79 -.07 60.86 6300 ---- ---- ---- ---- 60.28 -.08 60.36 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 15.38 -.02 15.40 11400 ---- ---- ---- ---- 15.08 -.02 15.10 11450 ---- ---- ---- ---- 14.79 -.01 14.80 11500 ---- ---- ---- ---- 14.49 -.02 14.51 11550 ---- ---- ---- ---- 14.21 -.01 14.22 11600 ---- ---- ---- ---- 13.92 -.01 13.93 11650 ---- ---- ---- ---- 13.64 -.01 13.65 11700 ---- ---- ---- ---- 13.36 -.01 13.37 11750 ---- ---- ---- ---- 13.09 -.01 13.10 11800 ---- ---- ---- ---- 12.82 -.01 12.83 11850 ---- ---- ---- ---- 12.56 UNCH 12.56 11900 ---- ---- ---- ---- 12.30 UNCH 12.30 11950 ---- ---- ---- ---- 12.04 UNCH 12.04 12000 ---- ---- ---- ---- 11.79 +.01 11.78 12050 ---- ---- ---- ---- 11.54 +.01 11.53 12100 ---- ---- ---- ---- 11.29 UNCH 11.29 12150 ---- ---- ---- ---- 11.05 +.01 11.04 12200 ---- ---- ---- ---- 10.81 UNCH 10.81 12250 ---- ---- ---- ---- 10.58 +.01 10.57 12300 ---- ---- ---- ---- 10.35 +.01 10.34 12350 ---- ---- ---- ---- 10.12 +.01 10.11 12400 ---- ---- ---- ---- 9.90 +.01 9.89 12450 ---- ---- ---- ---- 9.68 +.01 9.67 12500 ---- ---- ---- ---- 9.47 +.02 9.45 12550 ---- ---- ---- ---- 9.25 +.01 9.24 12600 ---- ---- ---- ---- 9.05 +.02 9.03 12650 ---- ---- ---- ---- 8.84 +.01 8.83 12700 ---- ---- ---- ---- 8.64 +.02 8.62 12750 ---- ---- ---- ---- 8.44 +.01 8.43 12800 ---- ---- ---- ---- 8.25 +.02 8.23 12850 ---- ---- ---- ---- 8.06 +.02 8.04 12900 ---- ---- ---- ---- 7.88 +.03 7.85 12950 ---- ---- ---- ---- 7.69 +.02 7.67 13000 ---- ---- ---- ---- 7.51 +.02 7.49 13050 ---- ---- ---- ---- 7.34 +.03 7.31 13100 ---- ---- ---- ---- 7.16 +.02 7.14 5850 ---- ---- ---- ---- 63.84 -.13 63.97 5900 ---- ---- ---- ---- 63.35 -.12 63.47 5950 ---- ---- ---- ---- 62.86 -.12 62.98 6000 ---- ---- ---- ---- 62.37 -.12 62.49 6050 ---- ---- ---- ---- 61.88 -.12 62.00 6100 ---- ---- ---- ---- 61.38 -.13 61.51 6150 ---- ---- ---- ---- 60.89 -.12 61.01 6200 ---- ---- ---- ---- 60.40 -.12 60.52 6250 ---- ---- ---- ---- 59.90 -.12 60.02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 16.33 -.11 16.44 11200 ---- ---- ---- ---- 16.04 -.10 16.14 11250 ---- ---- ---- ---- 15.75 -.10 15.85 11300 ---- ---- ---- ---- 15.46 -.11 15.57 11350 ---- ---- ---- ---- 15.18 -.10 15.28 11400 ---- ---- ---- ---- 14.90 -.10 15.00 11450 ---- ---- ---- ---- 14.63 -.10 14.73 11500 ---- ---- ---- ---- 14.36 -.09 14.45 11550 ---- ---- ---- ---- 14.09 -.10 14.19 11600 ---- ---- ---- ---- 13.83 -.09 13.92 11650 ---- ---- ---- ---- 13.57 -.09 13.66 11700 ---- ---- ---- ---- 13.31 -.09 13.40 11750 ---- ---- ---- ---- 13.06 -.09 13.15 11800 ---- ---- ---- ---- 12.81 -.09 12.90 11850 ---- ---- ---- ---- 12.56 -.09 12.65 11900 ---- ---- ---- ---- 12.32 -.08 12.40 11950 ---- ---- ---- ---- 12.08 -.08 12.16 12000 ---- ---- ---- ---- 11.85 -.08 11.93 12050 ---- ---- ---- ---- 11.61 -.08 11.69 12100 ---- ---- ---- ---- 11.39 -.07 11.46 12150 ---- ---- ---- ---- 11.16 -.08 11.24 12200 ---- ---- ---- ---- 10.94 -.08 11.02 12250 ---- ---- ---- ---- 10.72 -.08 10.80 12300 ---- ---- ---- ---- 10.51 -.07 10.58 12350 ---- ---- ---- ---- 10.30 -.07 10.37 12400 ---- ---- ---- ---- 10.09 -.07 10.16 12450 ---- ---- ---- ---- 9.88 -.07 9.95 12500 ---- ---- ---- ---- 9.68 -.07 9.75 12550 ---- ---- ---- ---- 9.48 -.07 9.55 12600 ---- ---- ---- ---- 9.29 -.06 9.35 12650 ---- ---- ---- ---- 9.10 -.06 9.16 12700 ---- ---- ---- ---- 8.91 -.06 8.97 12750 ---- ---- ---- ---- 8.72 -.06 8.78 12800 ---- ---- ---- ---- 8.54 -.06 8.60 12850 ---- ---- ---- ---- 8.36 -.06 8.42 12900 ---- ---- ---- ---- 8.19 -.05 8.24 12950 ---- ---- ---- ---- 8.01 -.06 8.07 5800 ---- ---- ---- ---- 62.38 -.19 62.57 5850 ---- ---- ---- ---- 61.89 -.19 62.08 5900 ---- ---- ---- ---- 61.40 -.19 61.59 5950 ---- ---- ---- ---- 60.91 -.19 61.10 6000 ---- ---- ---- ---- 60.42 -.19 60.61 6050 ---- ---- ---- ---- 59.93 -.19 60.12 6100 ---- ---- ---- ---- 59.44 -.19 59.63 6150 ---- ---- ---- ---- 58.95 -.19 59.14 6200 ---- ---- ---- ---- 58.46 -.19 58.65 6250 ---- ---- ---- ---- 57.97 -.19 58.16 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 ---- ---- ---- ---- 17.81 -.14 17.95 11050 ---- ---- ---- ---- 17.53 -.14 17.67 11100 ---- ---- ---- ---- 17.26 -.14 17.40 11150 ---- ---- ---- ---- 17.00 -.13 17.13 11200 ---- ---- ---- ---- 16.73 -.13 16.86 11250 ---- ---- ---- ---- 16.47 -.13 16.60 11300 ---- ---- ---- ---- 16.21 -.12 16.33 11350 ---- ---- ---- ---- 15.95 -.13 16.08 11400 ---- ---- ---- ---- 15.70 -.12 15.82 11450 ---- ---- ---- ---- 15.45 -.12 15.57 11500 ---- ---- ---- ---- 15.20 -.12 15.32 11550 ---- ---- ---- ---- 14.96 -.12 15.08 11600 ---- ---- ---- ---- 14.72 -.11 14.83 11650 ---- ---- ---- ---- 14.48 -.11 14.59 11700 ---- ---- ---- ---- 14.25 -.11 14.36 11750 ---- ---- ---- ---- 14.01 -.11 14.12 11800 ---- ---- ---- ---- 13.79 -.10 13.89 11850 ---- ---- ---- ---- 13.56 -.11 13.67 11900 ---- ---- ---- ---- 13.34 -.10 13.44 11950 ---- ---- ---- ---- 13.12 -.10 13.22 12000 ---- ---- ---- ---- 12.90 -.10 13.00 12050 ---- ---- ---- ---- 12.69 -.10 12.79 12100 ---- ---- ---- ---- 12.48 -.09 12.57 12150 ---- ---- ---- ---- 12.27 -.10 12.37 12200 ---- ---- ---- ---- 12.07 -.09 12.16 12250 ---- ---- ---- ---- 11.87 -.09 11.96 12300 ---- ---- ---- ---- 11.67 -.09 11.76 12350 ---- ---- ---- ---- 11.47 -.09 11.56 12400 ---- ---- ---- ---- 11.28 -.08 11.36 12450 ---- ---- ---- ---- 11.09 -.08 11.17 12500 ---- ---- ---- ---- 10.90 -.08 10.98 12550 ---- ---- ---- ---- 10.71 -.09 10.80 12600 ---- ---- ---- ---- 10.53 -.08 10.61 12650 ---- ---- ---- ---- 10.35 -.08 10.43 12700 ---- ---- ---- ---- 10.18 -.07 10.25 12750 ---- ---- ---- ---- 10.00 -.08 10.08 12800 ---- ---- ---- ---- 9.83 -.07 9.90 5750 ---- ---- ---- ---- 60.73 -.28 61.01 5800 ---- ---- ---- ---- 60.25 -.27 60.52 5850 ---- ---- ---- ---- 59.77 -.27 60.04 5900 ---- ---- ---- ---- 59.29 -.27 59.56 5950 ---- ---- ---- ---- 58.80 -.28 59.08 6000 ---- ---- ---- ---- 58.32 -.27 58.59 6050 ---- ---- ---- ---- 57.84 -.27 58.11 6100 ---- ---- ---- ---- 57.36 -.27 57.63 6150 ---- ---- ---- ---- 56.88 -.27 57.15 6200 ---- ---- ---- ---- 56.40 -.27 56.67 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 18.46 -.14 18.60 10900 ---- ---- ---- ---- 18.19 -.14 18.33 10950 ---- ---- ---- ---- 17.92 -.14 18.06 11000 ---- ---- ---- ---- 17.66 -.14 17.80 11050 ---- ---- ---- ---- 17.40 -.14 17.54 11100 ---- ---- ---- ---- 17.15 -.13 17.28 11150 ---- ---- ---- ---- 16.89 -.13 17.02 11200 ---- ---- ---- ---- 16.64 -.13 16.77 11250 ---- ---- ---- ---- 16.40 -.12 16.52 11300 ---- ---- ---- ---- 16.15 -.13 16.28 11350 ---- ---- ---- ---- 15.91 -.12 16.03 11400 ---- ---- ---- ---- 15.67 -.12 15.79 11450 ---- ---- ---- ---- 15.43 -.12 15.55 11500 ---- ---- ---- ---- 15.20 -.12 15.32 11550 ---- ---- ---- ---- 14.97 -.11 15.08 11600 ---- ---- ---- ---- 14.74 -.12 14.86 11650 ---- ---- ---- ---- 14.52 -.11 14.63 11700 ---- ---- ---- ---- 14.29 -.11 14.40 11750 ---- ---- ---- ---- 14.07 -.11 14.18 11800 ---- ---- ---- ---- 13.86 -.10 13.96 11850 ---- ---- ---- ---- 13.64 -.11 13.75 11900 ---- ---- ---- ---- 13.43 -.11 13.54 11950 ---- ---- ---- ---- 13.23 -.10 13.33 12000 ---- ---- ---- ---- 13.02 -.10 13.12 12050 ---- ---- ---- ---- 12.82 -.10 12.92 12100 ---- ---- ---- ---- 12.62 -.10 12.72 12150 ---- ---- ---- ---- 12.43 -.09 12.52 12200 ---- ---- ---- ---- 12.23 -.09 12.32 12250 ---- ---- ---- ---- 12.04 -.09 12.13 12300 ---- ---- ---- ---- 11.85 -.09 11.94 12350 ---- ---- ---- ---- 11.66 -.09 11.75 12400 ---- ---- ---- ---- 11.48 -.09 11.57 12450 ---- ---- ---- ---- 11.30 -.08 11.38 12500 ---- ---- ---- ---- 11.12 -.08 11.20 12550 ---- ---- ---- ---- 10.94 -.08 11.02 12600 ---- ---- ---- ---- 10.77 -.08 10.85 12650 ---- ---- ---- ---- 10.60 -.08 10.68 5750 ---- ---- ---- ---- 59.07 -.29 59.36 5800 ---- ---- ---- ---- 58.59 -.29 58.88 5850 ---- ---- ---- ---- 58.11 -.29 58.40 5900 ---- ---- ---- ---- 57.64 -.29 57.93 5950 ---- ---- ---- ---- 57.16 -.29 57.45 6000 ---- ---- ---- ---- 56.68 -.29 56.97 6050 ---- ---- ---- ---- 56.21 -.29 56.50 6100 ---- ---- ---- ---- 55.73 -.29 56.02 6150 ---- ---- ---- ---- 55.26 -.29 55.55 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 19.04 -.16 19.20 10750 ---- ---- ---- ---- 18.77 -.16 18.93 10800 ---- ---- ---- ---- 18.51 -.16 18.67 10850 ---- ---- ---- ---- 18.26 -.15 18.41 10900 ---- ---- ---- ---- 18.00 -.16 18.16 10950 ---- ---- ---- ---- 17.75 -.15 17.90 11000 ---- ---- ---- ---- 17.50 -.15 17.65 11050 ---- ---- ---- ---- 17.26 -.14 17.40 11100 ---- ---- ---- ---- 17.01 -.15 17.16 11150 ---- ---- ---- ---- 16.77 -.15 16.92 11200 ---- ---- ---- ---- 16.53 -.15 16.68 11250 ---- ---- ---- ---- 16.30 -.14 16.44 11300 ---- ---- ---- ---- 16.07 -.13 16.20 11350 ---- ---- ---- ---- 15.84 -.13 15.97 11400 ---- ---- ---- ---- 15.61 -.13 15.74 11450 ---- ---- ---- ---- 15.38 -.14 15.52 11500 ---- ---- ---- ---- 15.16 -.13 15.29 11550 ---- ---- ---- ---- 14.94 -.13 15.07 11600 ---- ---- ---- ---- 14.73 -.12 14.85 11650 ---- ---- ---- ---- 14.51 -.13 14.64 11700 ---- ---- ---- ---- 14.30 -.12 14.42 11750 ---- ---- ---- ---- 14.09 -.12 14.21 11800 ---- ---- ---- ---- 13.89 -.11 14.00 11850 ---- ---- ---- ---- 13.69 -.11 13.80 11900 ---- ---- ---- ---- 13.49 -.11 13.60 11950 ---- ---- ---- ---- 13.29 -.11 13.40 12000 ---- ---- ---- ---- 13.09 -.11 13.20 12050 ---- ---- ---- ---- 12.90 -.11 13.01 12100 ---- ---- ---- ---- 12.71 -.11 12.82 12150 ---- ---- ---- ---- 12.52 -.11 12.63 12200 ---- ---- ---- ---- 12.34 -.10 12.44 12250 ---- ---- ---- ---- 12.16 -.10 12.26 12300 ---- ---- ---- ---- 11.98 -.09 12.07 12350 ---- ---- ---- ---- 11.80 -.10 11.90 12400 ---- ---- ---- ---- 11.62 -.10 11.72 12450 ---- ---- ---- ---- 11.45 -.09 11.54 12500 ---- ---- ---- ---- 11.28 -.09 11.37 5700 ---- ---- ---- ---- 57.97 -.33 58.30 5750 ---- ---- ---- ---- 57.49 -.33 57.82 5800 ---- ---- ---- ---- 57.02 -.33 57.35 5850 ---- ---- ---- ---- 56.55 -.33 56.88 5900 ---- ---- ---- ---- 56.08 -.32 56.40 5950 ---- ---- ---- ---- 55.61 -.32 55.93 6000 ---- ---- ---- ---- 55.14 -.32 55.46 6050 ---- ---- ---- ---- 54.67 -.32 54.99 6100 ---- ---- ---- ---- 54.20 -.32 54.52 6150 ---- ---- ---- ---- 53.73 -.32 54.05 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 19.86 -.13 19.99 10700 ---- ---- ---- ---- 19.60 -.13 19.73 10750 ---- ---- ---- ---- 19.34 -.13 19.47 10800 ---- ---- ---- ---- 19.09 -.13 19.22 10850 ---- ---- ---- ---- 18.84 -.13 18.97 10900 ---- ---- ---- ---- 18.59 -.13 18.72 10950 ---- ---- ---- ---- 18.35 -.12 18.47 11000 ---- ---- ---- ---- 18.10 -.12 18.22 11050 ---- ---- ---- ---- 17.86 -.12 17.98 11100 ---- ---- ---- ---- 17.63 -.11 17.74 11150 ---- ---- ---- ---- 17.39 -.11 17.50 11200 ---- ---- ---- ---- 17.16 -.11 17.27 11250 ---- ---- ---- ---- 16.93 -.11 17.04 11300 ---- ---- ---- ---- 16.70 -.11 16.81 11350 ---- ---- ---- ---- 16.48 -.10 16.58 11400 ---- ---- ---- ---- 16.25 -.11 16.36 11450 ---- ---- ---- ---- 16.03 -.10 16.13 11500 ---- ---- ---- ---- 15.82 -.09 15.91 11550 ---- ---- ---- ---- 15.60 -.10 15.70 11600 ---- ---- ---- ---- 15.39 -.09 15.48 11650 ---- ---- ---- ---- 15.18 -.09 15.27 11700 ---- ---- ---- ---- 14.98 -.09 15.07 11750 ---- ---- ---- ---- 14.77 -.09 14.86 11800 ---- ---- ---- ---- 14.57 -.09 14.66 11850 ---- ---- ---- ---- 14.38 -.08 14.46 11900 ---- ---- ---- ---- 14.18 -.08 14.26 11950 ---- ---- ---- ---- 13.99 -.08 14.07 12000 ---- ---- ---- ---- 13.80 -.08 13.88 12050 ---- ---- ---- ---- 13.61 -.08 13.69 12100 ---- ---- ---- ---- 13.42 -.08 13.50 12150 ---- ---- ---- ---- 13.24 -.07 13.31 12200 ---- ---- ---- ---- 13.06 -.07 13.13 12250 ---- ---- ---- ---- 12.88 -.07 12.95 12300 ---- ---- ---- ---- 12.70 -.07 12.77 12350 ---- ---- ---- ---- 12.53 -.06 12.59 12400 ---- ---- ---- ---- 12.36 -.06 12.42 12450 ---- ---- ---- ---- 12.18 -.07 12.25 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 20.50 -.12 20.62 10600 ---- ---- ---- ---- 20.25 -.12 20.37 10650 ---- ---- ---- ---- 19.99 -.12 20.11 10700 ---- ---- ---- ---- 19.75 -.11 19.86 10750 ---- ---- ---- ---- 19.50 -.11 19.61 10800 ---- ---- ---- ---- 19.25 -.12 19.37 10850 ---- ---- ---- ---- 19.01 -.11 19.12 10900 ---- ---- ---- ---- 18.77 -.11 18.88 10950 ---- ---- ---- ---- 18.54 -.10 18.64 11000 ---- ---- ---- ---- 18.30 -.10 18.40 11050 ---- ---- ---- ---- 18.07 -.10 18.17 11100 ---- ---- ---- ---- 17.84 -.10 17.94 11150 ---- ---- ---- ---- 17.61 -.10 17.71 11200 ---- ---- ---- ---- 17.39 -.09 17.48 11250 ---- ---- ---- ---- 17.16 -.10 17.26 11300 ---- ---- ---- ---- 16.94 -.09 17.03 11350 ---- ---- ---- ---- 16.72 -.09 16.81 11400 ---- ---- ---- ---- 16.51 -.09 16.60 11450 ---- ---- ---- ---- 16.30 -.08 16.38 11500 ---- ---- ---- ---- 16.08 -.09 16.17 11550 ---- ---- ---- ---- 15.88 -.08 15.96 11600 ---- ---- ---- ---- 15.67 -.08 15.75 11650 ---- ---- ---- ---- 15.47 -.08 15.55 11700 ---- ---- ---- ---- 15.28 -.07 15.35 11750 ---- ---- ---- ---- 15.08 -.07 15.15 11800 ---- ---- ---- ---- 14.89 -.07 14.96 11850 ---- ---- ---- ---- 14.69 -.07 14.76 11900 ---- ---- ---- ---- 14.50 -.07 14.57 11950 ---- ---- ---- ---- 14.32 -.06 14.38 12000 ---- ---- ---- ---- 14.13 -.07 14.20 12050 ---- ---- ---- ---- 13.95 -.06 14.01 12100 ---- ---- ---- ---- 13.77 -.06 13.83 12150 ---- ---- ---- ---- 13.59 -.06 13.65 12200 ---- ---- ---- ---- 13.41 -.06 13.47 12250 ---- ---- ---- ---- 13.24 -.05 13.29 12300 ---- ---- ---- ---- 13.07 -.05 13.12 12350 ---- ---- ---- ---- 12.90 -.05 12.95 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 ---- ---- ---- ---- .01 -.03 .04 12650 ---- ---- ---- ---- .01 -.48 .49 12700 ---- ---- ---- ---- .01 -.99 1.00 12750 ---- ---- ---- ---- .44 -1.06 1.50 12800 ---- ---- ---- ---- .94 -1.06 2.00 12850 ---- ---- ---- ---- 1.44 -1.06 2.50 12900 ---- ---- ---- ---- 1.94 -1.06 3.00 12950 ---- ---- ---- ---- 2.44 -1.06 3.50 13000 ---- ---- ---- ---- 2.94 -1.06 4.00 13050 ---- ---- ---- ---- 3.44 -1.06 4.50 13100 ---- ---- ---- ---- 3.94 -1.06 5.00 13150 ---- ---- ---- ---- 4.44 -1.06 5.50 13200 ---- ---- ---- ---- 4.94 -1.06 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 ---- ---- ---- ---- .54 -.05 .59 11700 ---- ---- ---- ---- .62 -.05 .67 11750 ---- ---- ---- ---- .70 -.05 .75 11800 ---- ---- ---- ---- .79 -.05 .84 11850 ---- ---- ---- ---- .88 -.06 .94 11900 ---- ---- ---- ---- .99 -.06 1.05 11950 ---- ---- ---- ---- 1.11 -.06 1.17 12000 ---- ---- ---- ---- 1.23 -.06 1.29 12050 ---- ---- ---- ---- 1.37 -.06 1.43 12100 ---- ---- ---- ---- 1.51 -.07 1.58 12150 ---- ---- ---- ---- 1.67 -.06 1.73 12200 ---- ---- ---- ---- 1.84 -.06 1.90 12250 ---- ---- ---- ---- 2.01 -.06 2.07 12300 ---- ---- ---- ---- 2.20 -.06 2.26 12350 ---- ---- ---- ---- 2.41 -.05 2.46 12400 ---- ---- ---- ---- 2.62 -.05 2.67 12450 ---- ---- ---- ---- 2.84 -.05 2.89 12500 ---- ---- ---- ---- 3.08 -.04 3.12 12550 ---- ---- ---- ---- 3.33 -.04 3.37 12600 ---- ---- ---- ---- 3.59 -.03 3.62 12650 ---- ---- ---- ---- 3.86 -.03 3.89 12700 ---- ---- ---- ---- 4.14 -.02 4.16 12750 ---- ---- ---- ---- 4.43 -.02 4.45 12800 ---- ---- ---- ---- 4.74 -.01 4.75 12850 ---- ---- ---- ---- 5.05 -.01 5.06 12900 ---- ---- ---- ---- 5.38 UNCH 5.38 12950 ---- ---- ---- ---- 5.71 UNCH 5.71 13000 ---- ---- ---- ---- 6.06 +.02 6.04 13050 ---- ---- ---- ---- 6.42 +.03 6.39 13100 ---- ---- ---- ---- 6.78 +.03 6.75 13150 ---- ---- ---- ---- 7.16 +.04 7.12 13200 ---- ---- ---- ---- 7.54 +.05 7.49 13250 ---- ---- ---- ---- 7.93 +.06 7.87 13300 ---- ---- ---- ---- 8.33 +.07 8.26 13350 ---- ---- ---- ---- 8.74 +.08 8.66 13400 ---- ---- ---- ---- 9.15 +.08 9.07 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 ---- ---- ---- ---- 2.74 +.05 2.69 11550 ---- ---- ---- ---- 2.89 +.05 2.84 11600 ---- ---- ---- ---- 3.05 +.06 2.99 11650 ---- ---- ---- ---- 3.21 +.06 3.15 11700 ---- ---- ---- ---- 3.38 +.06 3.32 11750 ---- ---- ---- ---- 3.56 +.07 3.49 11800 ---- ---- ---- ---- 3.74 +.07 3.67 11850 ---- ---- ---- ---- 3.93 +.07 3.86 11900 ---- ---- ---- ---- 4.12 +.07 4.05 11950 ---- ---- ---- ---- 4.32 +.07 4.25 12000 ---- ---- ---- ---- 4.53 +.08 4.45 12050 ---- ---- ---- ---- 4.74 +.08 4.66 12100 ---- ---- ---- ---- 4.96 +.09 4.87 12150 ---- ---- ---- ---- 5.18 +.09 5.09 12200 ---- ---- ---- ---- 5.42 +.10 5.32 12250 ---- ---- ---- ---- 5.65 +.10 5.55 12300 ---- ---- ---- ---- 5.89 +.10 5.79 12350 ---- ---- ---- ---- 6.14 +.10 6.04 12400 ---- ---- ---- ---- 6.40 +.11 6.29 12450 ---- ---- ---- ---- 6.66 +.12 6.54 12500 ---- ---- ---- ---- 6.92 +.11 6.81 12550 ---- ---- ---- ---- 7.20 +.12 7.08 12600 ---- ---- ---- ---- 7.47 +.12 7.35 12650 ---- ---- ---- ---- 7.76 +.13 7.63 12700 ---- ---- ---- ---- 8.05 +.13 7.92 12750 ---- ---- ---- ---- 8.34 +.13 8.21 12800 ---- ---- ---- ---- 8.64 +.14 8.50 12850 ---- ---- ---- ---- 8.95 +.14 8.81 12900 ---- ---- ---- ---- 9.26 +.14 9.12 12950 ---- ---- ---- ---- 9.58 +.15 9.43 13000 ---- ---- ---- ---- 9.90 +.15 9.75 13050 ---- ---- ---- ---- 10.23 +.16 10.07 13100 ---- ---- ---- ---- 10.57 +.17 10.40 13150 ---- ---- ---- ---- 10.90 +.16 10.74 13200 ---- ---- ---- ---- 11.25 +.17 11.08 13250 ---- ---- ---- ---- 11.60 +.18 11.42 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 ---- ---- ---- ---- 4.44 +.11 4.33 11450 ---- ---- ---- ---- 4.62 +.11 4.51 11500 ---- ---- ---- ---- 4.80 +.11 4.69 11550 ---- ---- ---- ---- 4.99 +.12 4.87 11600 ---- ---- ---- ---- 5.18 +.12 5.06 11650 ---- ---- ---- ---- 5.38 +.12 5.26 11700 ---- ---- ---- ---- 5.58 +.13 5.45 11750 ---- ---- ---- ---- 5.78 +.12 5.66 11800 ---- ---- ---- ---- 5.99 +.13 5.86 11850 ---- ---- ---- ---- 6.20 +.13 6.07 11900 ---- ---- ---- ---- 6.42 +.13 6.29 11950 ---- ---- ---- ---- 6.64 +.13 6.51 12000 ---- ---- ---- ---- 6.87 +.13 6.74 12050 ---- ---- ---- ---- 7.10 +.13 6.97 12100 ---- ---- ---- ---- 7.34 +.14 7.20 12150 ---- ---- ---- ---- 7.58 +.14 7.44 12200 ---- ---- ---- ---- 7.82 +.13 7.69 12250 ---- ---- ---- ---- 8.07 +.14 7.93 12300 ---- ---- ---- ---- 8.32 +.13 8.19 12350 ---- ---- ---- ---- 8.58 +.14 8.44 12400 ---- ---- ---- ---- 8.85 +.15 8.70 12450 ---- ---- ---- ---- 9.11 +.14 8.97 12500 ---- ---- ---- ---- 9.38 +.14 9.24 12550 ---- ---- ---- ---- 9.66 +.14 9.52 12600 ---- ---- ---- ---- 9.94 +.15 9.79 12650 ---- ---- ---- ---- 10.22 +.14 10.08 12700 ---- ---- ---- ---- 10.51 +.14 10.37 12750 ---- ---- ---- ---- 10.80 +.14 10.66 12800 ---- ---- ---- ---- 11.10 +.15 10.95 12850 ---- ---- ---- ---- 11.40 +.15 11.25 12900 ---- ---- ---- ---- 11.71 +.15 11.56 12950 ---- ---- ---- ---- 12.01 +.14 11.87 13000 ---- ---- ---- ---- 12.33 +.15 12.18 13050 ---- ---- ---- ---- 12.64 +.14 12.50 13100 ---- ---- ---- ---- 12.96 +.14 12.82 13150 ---- ---- ---- ---- 13.29 +.15 13.14 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 ---- ---- ---- ---- 5.66 +.11 5.55 11400 ---- ---- ---- ---- 5.85 +.11 5.74 11450 ---- ---- ---- ---- 6.05 +.11 5.94 11500 ---- ---- ---- ---- 6.25 +.12 6.13 11550 ---- ---- ---- ---- 6.45 +.11 6.34 11600 ---- ---- ---- ---- 6.66 +.12 6.54 11650 ---- ---- ---- ---- 6.87 +.12 6.75 11700 ---- ---- ---- ---- 7.09 +.12 6.97 11750 ---- ---- ---- ---- 7.31 +.13 7.18 11800 ---- ---- ---- ---- 7.53 +.12 7.41 11850 ---- ---- ---- ---- 7.76 +.13 7.63 11900 ---- ---- ---- ---- 7.99 +.13 7.86 11950 ---- ---- ---- ---- 8.22 +.13 8.09 12000 ---- ---- ---- ---- 8.46 +.13 8.33 12050 ---- ---- ---- ---- 8.70 +.13 8.57 12100 ---- ---- ---- ---- 8.95 +.13 8.82 12150 ---- ---- ---- ---- 9.20 +.13 9.07 12200 ---- ---- ---- ---- 9.45 +.13 9.32 12250 ---- ---- ---- ---- 9.71 +.13 9.58 12300 ---- ---- ---- ---- 9.97 +.13 9.84 12350 ---- ---- ---- ---- 10.24 +.14 10.10 12400 ---- ---- ---- ---- 10.51 +.14 10.37 12450 ---- ---- ---- ---- 10.78 +.14 10.64 12500 ---- ---- ---- ---- 11.06 +.14 10.92 12550 ---- ---- ---- ---- 11.34 +.14 11.20 12600 ---- ---- ---- ---- 11.62 +.14 11.48 12650 ---- ---- ---- ---- 11.91 +.14 11.77 12700 ---- ---- ---- ---- 12.20 +.14 12.06 12750 ---- ---- ---- ---- 12.50 +.15 12.35 12800 ---- ---- ---- ---- 12.80 +.15 12.65 12850 ---- ---- ---- ---- 13.10 +.15 12.95 12900 ---- ---- ---- ---- 13.40 +.14 13.26 12950 ---- ---- ---- ---- 13.71 +.15 13.56 13000 ---- ---- ---- ---- 14.03 +.16 13.87 13050 ---- ---- ---- ---- 14.34 +.15 14.19 13100 ---- ---- ---- ---- 14.66 +.15 14.51 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 ---- ---- ---- ---- 6.38 +.08 6.30 11200 ---- ---- ---- ---- 6.58 +.09 6.49 11250 ---- ---- ---- ---- 6.78 +.09 6.69 11300 ---- ---- ---- ---- 6.99 +.10 6.89 11350 ---- ---- ---- ---- 7.20 +.10 7.10 11400 ---- ---- ---- ---- 7.41 +.10 7.31 11450 ---- ---- ---- ---- 7.62 +.10 7.52 11500 ---- ---- ---- ---- 7.84 +.10 7.74 11550 ---- ---- ---- ---- 8.06 +.10 7.96 11600 ---- ---- ---- ---- 8.29 +.10 8.19 11650 ---- ---- ---- ---- 8.52 +.10 8.42 11700 ---- ---- ---- ---- 8.75 +.10 8.65 11750 ---- ---- ---- ---- 8.99 +.11 8.88 11800 ---- ---- ---- ---- 9.23 +.11 9.12 11850 ---- ---- ---- ---- 9.48 +.11 9.37 11900 ---- ---- ---- ---- 9.72 +.11 9.61 11950 ---- ---- ---- ---- 9.97 +.11 9.86 12000 ---- ---- ---- ---- 10.23 +.11 10.12 12050 ---- ---- ---- ---- 10.49 +.12 10.37 12100 ---- ---- ---- ---- 10.75 +.12 10.63 12150 ---- ---- ---- ---- 11.01 +.11 10.90 12200 ---- ---- ---- ---- 11.28 +.12 11.16 12250 ---- ---- ---- ---- 11.55 +.12 11.43 12300 ---- ---- ---- ---- 11.83 +.12 11.71 12350 ---- ---- ---- ---- 12.11 +.13 11.98 12400 ---- ---- ---- ---- 12.39 +.13 12.26 12450 ---- ---- ---- ---- 12.68 +.13 12.55 12500 ---- ---- ---- ---- 12.96 +.12 12.84 12550 ---- ---- ---- ---- 13.26 +.13 13.13 12600 ---- ---- ---- ---- 13.55 +.13 13.42 12650 ---- ---- ---- ---- 13.85 +.13 13.72 12700 ---- ---- ---- ---- 14.15 +.13 14.02 12750 ---- ---- ---- ---- 14.45 +.13 14.32 12800 ---- ---- ---- ---- 14.76 +.13 14.63 12850 ---- ---- ---- ---- 15.07 +.13 14.94 12900 ---- ---- ---- ---- 15.39 +.14 15.25 12950 ---- ---- ---- ---- 15.70 +.14 15.56 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 ---- ---- ---- ---- 8.15 +.14 8.01 11050 ---- ---- ---- ---- 8.36 +.14 8.22 11100 ---- ---- ---- ---- 8.57 +.14 8.43 11150 ---- ---- ---- ---- 8.79 +.14 8.65 11200 ---- ---- ---- ---- 9.01 +.14 8.87 11250 ---- ---- ---- ---- 9.23 +.14 9.09 11300 ---- ---- ---- ---- 9.46 +.14 9.32 11350 ---- ---- ---- ---- 9.69 +.15 9.54 11400 ---- ---- ---- ---- 9.93 +.15 9.78 11450 ---- ---- ---- ---- 10.16 +.15 10.01 11500 ---- ---- ---- ---- 10.40 +.15 10.25 11550 ---- ---- ---- ---- 10.64 +.15 10.49 11600 ---- ---- ---- ---- 10.89 +.16 10.73 11650 ---- ---- ---- ---- 11.14 +.16 10.98 11700 ---- ---- ---- ---- 11.39 +.16 11.23 11750 ---- ---- ---- ---- 11.64 +.16 11.48 11800 ---- ---- ---- ---- 11.90 +.16 11.74 11850 ---- ---- ---- ---- 12.16 +.17 11.99 11900 ---- ---- ---- ---- 12.42 +.17 12.25 11950 ---- ---- ---- ---- 12.69 +.17 12.52 12000 ---- ---- ---- ---- 12.96 +.17 12.79 12050 ---- ---- ---- ---- 13.23 +.17 13.06 12100 ---- ---- ---- ---- 13.51 +.18 13.33 12150 ---- ---- ---- ---- 13.79 +.18 13.61 12200 ---- ---- ---- ---- 14.07 +.18 13.89 12250 ---- ---- ---- ---- 14.35 +.18 14.17 12300 ---- ---- ---- ---- 14.64 +.18 14.46 12350 ---- ---- ---- ---- 14.93 +.18 14.75 12400 ---- ---- ---- ---- 15.22 +.18 15.04 12450 ---- ---- ---- ---- 15.52 +.19 15.33 12500 ---- ---- ---- ---- 15.82 +.19 15.63 12550 ---- ---- ---- ---- 16.12 +.19 15.93 12600 ---- ---- ---- ---- 16.42 +.19 16.23 12650 ---- ---- ---- ---- 16.73 +.19 16.54 12700 ---- ---- ---- ---- 17.04 +.20 16.84 12750 ---- ---- ---- ---- 17.35 +.20 17.15 12800 ---- ---- ---- ---- 17.66 +.19 17.47 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 8.85 +.15 8.70 10900 ---- ---- ---- ---- 9.07 +.16 8.91 10950 ---- ---- ---- ---- 9.28 +.15 9.13 11000 ---- ---- ---- ---- 9.51 +.16 9.35 11050 ---- ---- ---- ---- 9.73 +.15 9.58 11100 ---- ---- ---- ---- 9.96 +.16 9.80 11150 ---- ---- ---- ---- 10.19 +.16 10.03 11200 ---- ---- ---- ---- 10.42 +.16 10.26 11250 ---- ---- ---- ---- 10.66 +.16 10.50 11300 ---- ---- ---- ---- 10.90 +.17 10.73 11350 ---- ---- ---- ---- 11.14 +.16 10.98 11400 ---- ---- ---- ---- 11.39 +.17 11.22 11450 ---- ---- ---- ---- 11.64 +.17 11.47 11500 ---- ---- ---- ---- 11.89 +.18 11.71 11550 ---- ---- ---- ---- 12.14 +.17 11.97 11600 ---- ---- ---- ---- 12.40 +.18 12.22 11650 ---- ---- ---- ---- 12.66 +.18 12.48 11700 ---- ---- ---- ---- 12.92 +.18 12.74 11750 ---- ---- ---- ---- 13.18 +.18 13.00 11800 ---- ---- ---- ---- 13.45 +.18 13.27 11850 ---- ---- ---- ---- 13.72 +.18 13.54 11900 ---- ---- ---- ---- 14.00 +.19 13.81 11950 ---- ---- ---- ---- 14.27 +.19 14.08 12000 ---- ---- ---- ---- 14.55 +.19 14.36 12050 ---- ---- ---- ---- 14.84 +.20 14.64 12100 ---- ---- ---- ---- 15.12 +.19 14.93 12150 ---- ---- ---- ---- 15.41 +.20 15.21 12200 ---- ---- ---- ---- 15.70 +.20 15.50 12250 ---- ---- ---- ---- 15.99 +.20 15.79 12300 ---- ---- ---- ---- 16.29 +.20 16.09 12350 ---- ---- ---- ---- 16.59 +.21 16.38 12400 ---- ---- ---- ---- 16.89 +.21 16.68 12450 ---- ---- ---- ---- 17.19 +.21 16.98 12500 ---- ---- ---- ---- 17.49 +.20 17.29 12550 ---- ---- ---- ---- 17.80 +.21 17.59 12600 ---- ---- ---- ---- 18.11 +.21 17.90 12650 ---- ---- ---- ---- 18.42 +.21 18.21 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .08 +.01 .07 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 +.01 .08 6000 ---- ---- ---- ---- .10 +.01 .09 6050 ---- ---- ---- ---- .11 +.01 .10 6100 ---- ---- ---- ---- .12 +.01 .11 6150 ---- ---- ---- ---- .13 +.01 .12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 9.43 +.16 9.27 10750 ---- ---- ---- ---- 9.65 +.17 9.48 10800 ---- ---- ---- ---- 9.88 +.18 9.70 10850 ---- ---- ---- ---- 10.10 +.17 9.93 10900 ---- ---- ---- ---- 10.33 +.18 10.15 10950 ---- ---- ---- ---- 10.56 +.18 10.38 11000 ---- ---- ---- ---- 10.79 +.18 10.61 11050 ---- ---- ---- ---- 11.03 +.18 10.85 11100 ---- ---- ---- ---- 11.27 +.18 11.09 11150 ---- ---- ---- ---- 11.51 +.18 11.33 11200 ---- ---- ---- ---- 11.76 +.19 11.57 11250 ---- ---- ---- ---- 12.00 +.19 11.81 11300 ---- ---- ---- ---- 12.25 +.19 12.06 11350 ---- ---- ---- ---- 12.51 +.20 12.31 11400 ---- ---- ---- ---- 12.76 +.19 12.57 11450 ---- ---- ---- ---- 13.02 +.20 12.82 11500 ---- ---- ---- ---- 13.28 +.20 13.08 11550 ---- ---- ---- ---- 13.54 +.20 13.34 11600 ---- ---- ---- ---- 13.81 +.20 13.61 11650 ---- ---- ---- ---- 14.08 +.21 13.87 11700 ---- ---- ---- ---- 14.35 +.21 14.14 11750 ---- ---- ---- ---- 14.62 +.21 14.41 11800 ---- ---- ---- ---- 14.90 +.21 14.69 11850 ---- ---- ---- ---- 15.18 +.21 14.97 11900 ---- ---- ---- ---- 15.47 +.22 15.25 11950 ---- ---- ---- ---- 15.75 +.22 15.53 12000 ---- ---- ---- ---- 16.04 +.22 15.82 12050 ---- ---- ---- ---- 16.33 +.22 16.11 12100 ---- ---- ---- ---- 16.62 +.22 16.40 12150 ---- ---- ---- ---- 16.92 +.23 16.69 12200 ---- ---- ---- ---- 17.21 +.22 16.99 12250 ---- ---- ---- ---- 17.51 +.22 17.29 12300 ---- ---- ---- ---- 17.82 +.23 17.59 12350 ---- ---- ---- ---- 18.12 +.23 17.89 12400 ---- ---- ---- ---- 18.43 +.24 18.19 12450 ---- ---- ---- ---- 18.74 +.24 18.50 12500 ---- ---- ---- ---- 19.05 +.24 18.81 5700 ---- ---- ---- ---- .11 +.01 .10 5750 ---- ---- ---- ---- .11 UNCH .11 5800 ---- ---- ---- ---- .12 UNCH .12 5850 ---- ---- ---- ---- .13 UNCH .13 5900 ---- ---- ---- ---- .15 +.01 .14 5950 ---- ---- ---- ---- .16 +.01 .15 6000 ---- ---- ---- ---- .17 +.01 .16 6050 ---- ---- ---- ---- .18 +.01 .17 6100 ---- ---- ---- ---- .20 +.01 .19 6150 ---- ---- ---- ---- .21 +.01 .20 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 10.28 +.21 10.07 10700 ---- ---- ---- ---- 10.50 +.21 10.29 10750 ---- ---- ---- ---- 10.73 +.22 10.51 10800 ---- ---- ---- ---- 10.96 +.22 10.74 10850 ---- ---- ---- ---- 11.19 +.22 10.97 10900 ---- ---- ---- ---- 11.42 +.22 11.20 10950 ---- ---- ---- ---- 11.66 +.23 11.43 11000 ---- ---- ---- ---- 11.89 +.22 11.67 11050 ---- ---- ---- ---- 12.13 +.22 11.91 11100 ---- ---- ---- ---- 12.38 +.23 12.15 11150 ---- ---- ---- ---- 12.62 +.23 12.39 11200 ---- ---- ---- ---- 12.87 +.23 12.64 11250 ---- ---- ---- ---- 13.12 +.24 12.88 11300 ---- ---- ---- ---- 13.38 +.24 13.14 11350 ---- ---- ---- ---- 13.63 +.24 13.39 11400 ---- ---- ---- ---- 13.89 +.25 13.64 11450 ---- ---- ---- ---- 14.15 +.25 13.90 11500 ---- ---- ---- ---- 14.41 +.25 14.16 11550 ---- ---- ---- ---- 14.68 +.25 14.43 11600 ---- ---- ---- ---- 14.95 +.25 14.70 11650 ---- ---- ---- ---- 15.22 +.25 14.97 11700 ---- ---- ---- ---- 15.50 +.26 15.24 11750 ---- ---- ---- ---- 15.77 +.25 15.52 11800 ---- ---- ---- ---- 16.06 +.27 15.79 11850 ---- ---- ---- ---- 16.34 +.26 16.08 11900 ---- ---- ---- ---- 16.62 +.26 16.36 11950 ---- ---- ---- ---- 16.91 +.26 16.65 12000 ---- ---- ---- ---- 17.20 +.27 16.93 12050 ---- ---- ---- ---- 17.49 +.27 17.22 12100 ---- ---- ---- ---- 17.79 +.27 17.52 12150 ---- ---- ---- ---- 18.09 +.28 17.81 12200 ---- ---- ---- ---- 18.39 +.28 18.11 12250 ---- ---- ---- ---- 18.69 +.28 18.41 12300 ---- ---- ---- ---- 18.99 +.28 18.71 12350 ---- ---- ---- ---- 19.30 +.28 19.02 12400 ---- ---- ---- ---- 19.60 +.28 19.32 12450 ---- ---- ---- ---- 19.91 +.28 19.63 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 10.80 +.21 10.59 10600 ---- ---- ---- ---- 11.03 +.22 10.81 10650 ---- ---- ---- ---- 11.26 +.22 11.04 10700 ---- ---- ---- ---- 11.49 +.22 11.27 10750 ---- ---- ---- ---- 11.72 +.22 11.50 10800 ---- ---- ---- ---- 11.95 +.22 11.73 10850 ---- ---- ---- ---- 12.19 +.23 11.96 10900 ---- ---- ---- ---- 12.43 +.23 12.20 10950 ---- ---- ---- ---- 12.67 +.23 12.44 11000 ---- ---- ---- ---- 12.92 +.24 12.68 11050 ---- ---- ---- ---- 13.16 +.23 12.93 11100 ---- ---- ---- ---- 13.41 +.23 13.18 11150 ---- ---- ---- ---- 13.66 +.23 13.43 11200 ---- ---- ---- ---- 13.92 +.24 13.68 11250 ---- ---- ---- ---- 14.17 +.24 13.93 11300 ---- ---- ---- ---- 14.43 +.24 14.19 11350 ---- ---- ---- ---- 14.69 +.24 14.45 11400 ---- ---- ---- ---- 14.96 +.25 14.71 11450 ---- ---- ---- ---- 15.22 +.25 14.97 11500 ---- ---- ---- ---- 15.49 +.25 15.24 11550 ---- ---- ---- ---- 15.76 +.25 15.51 11600 ---- ---- ---- ---- 16.04 +.26 15.78 11650 ---- ---- ---- ---- 16.32 +.26 16.06 11700 ---- ---- ---- ---- 16.60 +.26 16.34 11750 ---- ---- ---- ---- 16.88 +.26 16.62 11800 ---- ---- ---- ---- 17.17 +.27 16.90 11850 ---- ---- ---- ---- 17.45 +.26 17.19 11900 ---- ---- ---- ---- 17.74 +.26 17.48 11950 ---- ---- ---- ---- 18.04 +.27 17.77 12000 ---- ---- ---- ---- 18.33 +.27 18.06 12050 ---- ---- ---- ---- 18.63 +.28 18.35 12100 ---- ---- ---- ---- 18.92 +.27 18.65 12150 ---- ---- ---- ---- 19.22 +.27 18.95 12200 ---- ---- ---- ---- 19.53 +.28 19.25 12250 ---- ---- ---- ---- 19.83 +.28 19.55 12300 ---- ---- ---- ---- 20.14 +.28 19.86 12350 ---- ---- ---- ---- 20.45 +.29 20.16 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 31 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 15.00A 20.00 ---- ---- 1985 17.75 19.75B 17.75 17.50A 20.00 ---- 1 ---- 1990 17.00 19.00B 5.00A 5.00A .00 ---- 1 ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECG MAR 23 31 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- 1.50B .00 ---- ---- 1980 3.00 5.00B .25 .25 .00 ---- 18 ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- 1.00A 20.00 ---- ---- 1995 ---- ---- ---- 5.00A 20.00 ---- ---- 2000 ---- ---- ---- 7.75A 20.00 ---- ---- 2005 ---- ---- ---- 10.75A 20.00 ---- ---- 2010 ---- ---- ---- 13.25A 20.00 ---- ---- 2015 ---- ---- ---- 15.75A 20.00 ---- ---- 2020 ---- ---- ---- 17.00A 20.00 ---- ---- 2030 ---- ---- ---- 18.75A 20.00 ---- ---- 2040 ---- ---- ---- 19.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.75B 20.00 ---- ---- 2075 ---- ---- ---- 19.75A 20.00 ---- ---- 2100 ---- ---- ---- 19.75A 20.00 ---- ---- 2125 ---- ---- ---- 19.75A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECH MAR 23 31 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.75A 20.00 ---- ---- 370 ---- ---- ---- 19.75A 20.00 ---- ---- 380 ---- ---- ---- 19.75A 20.00 ---- ---- 390 ---- ---- ---- 19.75A 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 400 ---- ---- ---- 19.75B 20.00 ---- ---- 405 ---- ---- ---- 4.50A 20.00 ---- ---- 406 ---- ---- ---- 3.00A 20.00 ---- ---- 407 ---- ---- ---- 2.00A 20.00 ---- ---- 408 ---- ---- ---- 1.25A 20.00 ---- ---- 409 ---- ---- ---- .75A 20.00 ---- ---- 410 ---- ---- ---- .50A .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 ECH MAR 23 31 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 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 2.00 2.00 .25A .25A .00 ---- 10 ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- 1.25A .00 ---- ---- 410 18.50 18.50 18.50 15.50A 20.00 ---- 3 ---- 411 ---- ---- ---- 9.00A 20.00 ---- ---- 412 ---- ---- ---- 11.00A 20.00 ---- ---- 413 ---- ---- ---- 13.00A 20.00 ---- ---- 415 ---- ---- ---- 16.25A 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75A 20.00 ---- ---- 440 ---- ---- ---- 19.75A 20.00 ---- ---- 450 ---- ---- ---- 19.75A 20.00 ---- ---- 460 ---- ---- ---- 19.75A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 ECI MAR 23 31 EVT OPT ON SI SYN FT CALL 2250 ---- ---- ---- 19.75B 20.00 ---- ---- 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2325 ---- ---- ---- 19.75B 20.00 ---- ---- 2350 ---- ---- ---- 17.00A 20.00 ---- ---- 2360 ---- ---- ---- 15.50A 20.00 ---- ---- 2370 ---- ---- ---- 13.50A 20.00 ---- ---- 2380 ---- ---- ---- 11.00A 20.00 ---- ---- 2385 ---- ---- ---- 9.75A 20.00 ---- ---- 2390 17.00 19.75B 17.00 16.75A 20.00 ---- 50 ---- 2395 ---- ---- ---- 7.50A 20.00 ---- ---- 2400 ---- ---- ---- 6.25A 20.00 ---- ---- 2405 ---- ---- ---- 5.25A 20.00 ---- ---- 2410 ---- ---- ---- 4.50A 20.00 ---- ---- 2415 ---- ---- ---- 3.75A 20.00 ---- ---- 2420 ---- ---- ---- .50A .00 ---- ---- 2430 4.75 10.25B .25A .25A .00 ---- 7 ---- 2440 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 ---- ---- ---- 1.00B .00 ---- ---- 2500 .50 .50 .25A .25A .00 ---- 20 ---- 2550 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 ECI MAR 23 31 EVT OPT ON SI SYN FT PUT 2250 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2325 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2360 ---- ---- ---- .25A .00 ---- ---- 2370 4.25 6.50B .25A .25A .00 ---- 1 ---- 2380 ---- ---- ---- .25A .00 ---- ---- 2385 ---- ---- ---- .25A .00 ---- ---- 2390 ---- ---- ---- .25A .00 ---- ---- 2395 ---- ---- ---- 12.50B .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2405 ---- ---- ---- .25A .00 ---- ---- 2410 ---- ---- ---- .50A .00 ---- ---- 2415 ---- ---- ---- .75A .00 ---- ---- 2420 ---- ---- ---- 2.00A 20.00 ---- ---- 2430 ---- ---- ---- 9.75A 20.00 ---- ---- 2440 ---- ---- ---- 15.00A 20.00 ---- ---- 2450 ---- ---- ---- 17.00A 20.00 ---- ---- 2475 ---- ---- ---- 19.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2550 ---- ---- ---- 19.75A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***