FINAL PRE-CLEARING PRICES AS OF 04/03/23 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 2004.1 10.0 2004.1 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1934.4 +14.9 1919.5 MAY23 ---- ---- ---- ---- 1931.5 +14.9 1916.6 JUN23 ---- ---- ---- ---- 1927.0 +14.9 1912.1 AUG23 ---- ---- ---- ---- 1922.9 +14.9 1908.0 OCT23 ---- ---- ---- ---- 1918.8 +14.9 1903.9 DEC23 ---- ---- ---- ---- 1914.7 +14.9 1899.8 FEB24 ---- ---- ---- ---- 1912.6 +14.9 1897.7 APR24 ---- ---- ---- ---- 1907.6 +14.9 1892.7 JUN24 ---- ---- ---- ---- 1902.6 +14.9 1887.7 AUG24 ---- ---- ---- ---- 1898.5 +14.9 1883.6 OCT24 ---- ---- ---- ---- 1894.4 +14.9 1879.5 DEC24 ---- ---- ---- ---- 1890.6 +14.9 1875.7 FEB25 ---- ---- ---- ---- 1888.5 +14.9 1873.6 JUN25 ---- ---- ---- ---- 1878.6 +14.9 1863.7 DEC25 ---- ---- ---- ---- 1866.6 +14.9 1851.7 JUN26 ---- ---- ---- ---- 1854.6 +14.9 1839.7 DEC26 ---- ---- ---- ---- 1846.6 +14.9 1831.7 JUN27 ---- ---- ---- ---- 1836.6 +14.9 1821.7 DEC27 ---- ---- ---- ---- 1826.6 +14.9 1811.7 JUN28 ---- ---- ---- ---- 1816.6 +14.9 1801.7 DEC28 ---- ---- ---- ---- 1806.6 +14.9 1791.7 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 229.35 UNCH 229.35 966 APR23 ---- 237.00B ---- 237.00B 237.00 +3.00 234.00 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 UNCH 220.00 14 664 NOV23 ---- ---- ---- ---- 220.00 UNCH 220.00 14 621 DEC23 ---- ---- ---- ---- 220.00 UNCH 220.00 14 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 8100 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.57 UNCH 364.57 130 APR23 ---- ---- ---- ---- 360.10 +.10 360.00 100 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 ---- ---- ---- 2403.25B 2378.75 -5.00 16 2383.75 75 82 MAY23 2396.75 2413.00B 2396.00 2375.50A 2386.75 -7.00 72 2393.75 103 769 JUN23 2409.00 2430.50B 2383.50A 2391.50B 2395.50 -12.00 1647 2407.50 1538 889 JLY23 2429.50 2441.00 2398.50A 2398.00A 2407.75 -13.25 1477 2421.00 1372 830 AUG23 2440.75 2452.50 2409.50A 2414.75B 2418.25 -13.25 535 2431.50 3 282 SEP23 2451.25 2451.25 2418.00A 2418.00A 2426.75 -14.25 77 2441.00 6 10 OCT23 ---- ---- ---- ---- 2443.00 -11.00 2454.00 NOV23 ---- ---- ---- ---- 2460.25 -8.00 2468.25 DEC23 ---- ---- ---- 2487.25B 2469.50 -4.75 2474.25 11 JAN24 ---- ---- ---- ---- 2479.25 -4.50 2483.75 FEB24 ---- ---- ---- ---- 2490.00 -4.25 2494.25 MAR24 ---- ---- ---- ---- 2500.75 -4.25 2505.00 APR24 ---- ---- ---- ---- 2508.25 -4.00 2512.25 MAY24 ---- ---- ---- ---- 2515.50 -3.75 2519.25 JUN24 ---- ---- ---- ---- 2521.25 -3.50 2524.75 JLY24 ---- ---- ---- ---- 2530.75 -3.25 2534.00 AUG24 ---- ---- ---- ---- 2540.75 -3.00 2543.75 SEP24 ---- ---- ---- ---- 2550.00 -3.00 2553.00 OCT24 ---- ---- ---- ---- 2557.25 -2.75 2560.00 NOV24 ---- ---- ---- ---- 2568.75 -2.50 2571.25 DEC24 ---- ---- ---- ---- 2552.00 -2.25 2 2554.25 9 JAN25 ---- ---- ---- ---- 2558.25 -3.00 2561.25 FEB25 ---- ---- ---- ---- 2564.50 -3.75 2568.25 MAR25 ---- ---- ---- ---- 2571.00 -4.25 2575.25 APR25 ---- ---- ---- ---- 2579.25 -5.00 2584.25 MAY25 ---- ---- ---- ---- 2587.50 -5.75 2593.25 JUN25 ---- ---- ---- ---- 2594.75 -6.50 2601.25 JLY25 ---- ---- ---- ---- 2603.25 -7.00 2610.25 AUG25 ---- ---- ---- ---- 2610.50 -7.75 2618.25 SEP25 ---- ---- ---- ---- 2617.75 -8.50 2626.25 OCT25 ---- ---- ---- ---- 2625.00 -9.25 2634.25 NOV25 ---- ---- ---- ---- 2631.50 -9.75 2641.25 DEC25 ---- ---- ---- ---- 2638.75 -10.50 2 2649.25 JAN26 ---- ---- ---- ---- 2646.75 -10.50 2657.25 FEB26 ---- ---- ---- ---- 2654.75 -10.50 2665.25 MAR26 ---- ---- ---- ---- 2662.75 -10.50 2673.25 APR26 ---- ---- ---- ---- 2671.75 -10.50 2682.25 MAY26 ---- ---- ---- ---- 2679.75 -10.50 2690.25 JUN26 ---- ---- ---- ---- 2687.75 -10.50 2698.25 JLY26 ---- ---- ---- ---- 2695.75 -10.50 2706.25 AUG26 ---- ---- ---- ---- 2702.75 -10.50 2713.25 SEP26 ---- ---- ---- ---- 2710.75 -10.50 2721.25 OCT26 ---- ---- ---- ---- 2717.75 -10.50 2728.25 NOV26 ---- ---- ---- ---- 2725.75 -10.50 2736.25 DEC26 ---- ---- ---- ---- 2733.75 -10.50 2744.25 JAN27 ---- ---- ---- ---- 2743.75 -10.50 2754.25 FEB27 ---- ---- ---- ---- 2753.75 -10.50 2764.25 MAR27 ---- ---- ---- ---- 2763.75 -10.50 2774.25 APR27 ---- ---- ---- ---- 2774.75 -10.50 2785.25 MAY27 ---- ---- ---- ---- 2784.75 -10.50 2795.25 JUN27 ---- ---- ---- ---- 2794.75 -10.50 2805.25 JLY27 ---- ---- ---- ---- 2802.75 -10.50 2813.25 AUG27 ---- ---- ---- ---- 2816.75 -10.50 2827.25 SEP27 ---- ---- ---- ---- 2819.75 -10.50 2830.25 OCT27 ---- ---- ---- ---- 2826.75 -10.50 2837.25 NOV27 ---- ---- ---- ---- 2834.75 -10.50 2845.25 DEC27 ---- ---- ---- ---- 2842.75 -10.50 2853.25 JAN28 ---- ---- ---- ---- 2852.75 -10.50 2863.25 FEB28 ---- ---- ---- ---- 2862.75 -10.50 2873.25 MAR28 ---- ---- ---- ---- 2872.75 -10.50 2883.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3828 3097 2882 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27295 -.00097 .27392 3098 APR23 ---- ---- ---- ---- .24600 UNCH .24600 50 3113 MAY23 ---- ---- ---- ---- .24450 UNCH .24450 79 2522 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24250 UNCH .24250 2163 AUG23 ---- ---- ---- ---- .24250 UNCH .24250 2424 SEP23 ---- ---- ---- ---- .24250 UNCH .24250 2125 OCT23 ---- ---- ---- ---- .24250 UNCH .24250 1754 NOV23 ---- ---- ---- ---- .24250 UNCH .24250 1835 DEC23 ---- ---- ---- ---- .24250 UNCH .24250 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 129 28083 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 565.00 565.00 560.00 560.00 563.00 -27.00 15 590.00 767 MAY23 540.00 540.00 540.00 540.00 540.00 +10.00 10 530.00 789 JUN23 ---- ---- ---- ---- 535.00 +10.00 525.00 625 JLY23 ---- ---- ---- ---- 500.00 +10.00 490.00 760 AUG23 ---- ---- ---- ---- 500.00 +10.00 490.00 763 SEP23 ---- ---- ---- ---- 505.00 +10.00 495.00 663 OCT23 ---- ---- ---- ---- 500.00 +10.00 490.00 548 NOV23 480.00 480.00 480.00 480.00 500.00 +10.00 5 490.00 564 DEC23 ---- ---- ---- ---- 500.00 +10.00 490.00 523 JAN24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 FEB24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 MAR24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 APR24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 MAY24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 JUN24 ---- ---- ---- ---- 515.00 +10.00 505.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 6302 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.53 UNCH 16.53 692 APR23 ---- ---- ---- ---- 16.98 -.12 17.10 15 772 MAY23 17.00 17.00 17.00 17.00 17.00 -.25 5 17.25 40 775 JUN23 ---- ---- ---- ---- 17.08 -.02 17.10 804 JLY23 ---- ---- ---- ---- 17.13 UNCH 17.13 882 AUG23 ---- ---- ---- ---- 17.18 UNCH 17.18 864 SEP23 ---- ---- ---- ---- 17.25 -.10 17.35 6 882 OCT23 17.25 17.25 17.25 17.25 17.25 -.10 5 17.35 66 904 NOV23 ---- ---- 17.30A 17.30A 17.30 -.05 17.35 41 887 DEC23 ---- ---- 17.30A 17.30A 17.30 -.05 17.35 35 835 JAN24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 905 FEB24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 941 MAR24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 919 APR24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 827 MAY24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 829 JUN24 ---- ---- 17.50A 17.50A 17.25 -.55 17.80 10 736 JLY24 ---- ---- ---- ---- 17.25 -.51 17.76 23 511 AUG24 ---- ---- ---- ---- 17.25 -.55 17.80 10 498 SEP24 ---- ---- ---- ---- 17.25 -.55 17.80 10 488 OCT24 ---- ---- ---- ---- 17.25 -.53 17.78 15 656 NOV24 ---- ---- ---- ---- 17.25 -.53 17.78 15 656 DEC24 ---- ---- ---- ---- 17.25 -.53 17.78 15 608 JAN25 ---- ---- ---- ---- 17.50 -1.50 19.00 353 FEB25 ---- ---- ---- ---- 17.50 -1.50 19.00 353 MAR25 ---- ---- ---- ---- 17.50 -1.50 19.00 277 APR25 ---- ---- ---- ---- 17.75 -1.50 19.25 142 MAY25 ---- ---- ---- ---- 17.75 -1.50 19.25 142 JUN25 ---- ---- ---- ---- 17.75 -1.50 19.25 55 JLY25 ---- ---- ---- ---- 18.00 -1.45 19.45 100 AUG25 ---- ---- ---- ---- 18.00 -1.45 19.45 100 SEP25 ---- ---- ---- ---- 18.00 -1.45 19.45 100 OCT25 ---- ---- ---- ---- 18.25 -1.40 19.65 25 NOV25 ---- ---- ---- ---- 18.25 -1.40 19.65 25 DEC25 ---- ---- ---- ---- 18.25 -1.40 19.65 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 351 18568 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 323.89 UNCH 323.89 2361 APR23 ---- ---- ---- ---- 337.00 +2.00 335.00 12 2464 MAY23 ---- 333.00B ---- 333.00B 333.00 +2.00 331.00 2223 JUN23 ---- 330.00B ---- 330.00B 330.00 +2.00 328.00 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 12 18844 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 830.00 UNCH 830.00 1049 APR23 855.00 855.00 855.00 854.00A 850.00 UNCH 3 850.00 125 555 MAY23 825.00 830.00 825.00 830.00 830.00 -5.00 8 835.00 2 701 JUN23 ---- ---- ---- ---- 805.00 UNCH 805.00 95 982 JLY23 ---- ---- ---- ---- 800.00 +15.00 785.00 700 AUG23 ---- ---- ---- ---- 790.00 UNCH 790.00 5 583 SEP23 780.00 780.00 775.00 775.00 780.00 +6.00 6 774.00 662 OCT23 765.00 765.00 765.00 765.00 766.00 +6.00 3 760.00 3 260 NOV23 ---- ---- ---- ---- 771.00 +6.00 765.00 1087 DEC23 ---- ---- ---- ---- 766.00 +6.00 760.00 6 260 JAN24 ---- ---- ---- ---- 766.00 +6.00 760.00 50 FEB24 ---- ---- ---- ---- 771.00 +6.00 765.00 50 MAR24 ---- ---- ---- ---- 771.00 +6.00 765.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 236 6989 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 453.00 -1.00 454.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 450.00A ---- 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 1968.1 1991.7 1950.0 1984.5A 1983.9 +14.9 737 1969.0 957 4828 MAY23 1982.6 1998.5 1956.9 1991.8A 1991.3 +14.3 762 1977.0 746 1539 JUN23 1990.0 2008.0 1965.9 2001.7 2000.4 +14.2 183098 1986.2 162212 390875 AUG23 2007.5 2026.1 1984.5 2019.8B 2018.5 +14.4 4141 2004.1 4148 27832 OCT23 2012.8 2043.0 2003.5 2039.0B 2036.5 +14.7 454 2021.8 778 8588 DEC23 2032.3 2060.6 2019.6 2053.0A 2054.1 +15.1 1441 2039.0 2027 19068 FEB24 2064.0 2076.7 2063.7 2073.6B 2071.1 +14.5 380 2056.6 524 1967 APR24 2064.4 2092.0 2064.4 2088.9A 2087.6 +15.6 154 2072.0 43 680 JUN24 2101.7 2101.7 2101.7 2104.7B 2102.8 +15.6 36 2087.2 36 592 AUG24 2114.7 2115.0B 2114.7 2120.5B 2116.0 +15.6 7 2100.4 1 40 OCT24 2109.0 2113.6 2100.7 2130.4B 2128.4 +15.6 9 2112.8 31 DEC24 2130.0 2140.6 2130.0 2142.6B 2141.5 +15.6 7 2125.9 453 FEB25 ---- ---- ---- ---- 2157.6 +15.6 2142.0 JUN25 ---- ---- ---- ---- 2178.9 +15.6 2163.3 4 DEC25 ---- 2200.3B ---- 2200.3B 2205.1 +15.6 2189.5 8 JUN26 ---- ---- ---- ---- 2219.6 +15.6 2204.0 DEC26 ---- 2230.0B ---- 2230.0B 2243.9 +15.6 2228.3 2 JUN27 ---- ---- ---- ---- 2258.4 +15.6 2242.8 DEC27 ---- ---- ---- ---- 2280.7 +15.6 2265.1 JUN28 ---- ---- ---- ---- 2292.3 +15.6 2276.7 DEC28 ---- ---- ---- ---- 2311.6 +15.6 2296.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191226 171472 456507 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 1998.3 +.5 1997.8 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 .2B -.1 -.1 .0 UNCH 390 .0 AUG23 ---- .1B ---- .1B .0 UNCH 1 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 391 GSP APR 23 LONDON SPOT GOLD 05 ---- ---- ---- ---- 1983.50 +14.80 1968.70 06 ---- ---- ---- ---- 1983.50 +14.80 1968.70 11 ---- ---- ---- ---- 1983.50 +14.85 1968.65 12 ---- ---- ---- ---- 1983.50 +14.85 1968.65 13 ---- ---- ---- ---- 1983.50 +14.85 1968.65 14 ---- ---- ---- ---- 1983.50 +14.85 1968.65 17 ---- ---- ---- ---- 1983.50 +14.85 1968.65 18 ---- ---- ---- ---- 1983.50 +14.85 1968.65 19 ---- ---- ---- ---- 1983.50 ---- ---- 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 4.0965 4.0965 4.0560 4.0620A 4.0595 -.0450 137 4.1045 520 3223 MAY23 4.0910 4.0975 4.0345 4.0520 4.0455 -.0490 63932 4.0945 75932 112239 JUN23 4.0830 4.0955 4.0430 4.0530A 4.0495 -.0490 145 4.0985 187 2688 JLY23 4.0920 4.1050 4.0440 4.0600 4.0545 -.0480 16272 4.1025 13330 58173 AUG23 4.1025 4.1025 4.0680 4.0495A 4.0590 -.0475 10 4.1065 64 846 SEP23 4.0945 4.1035 4.0505 4.0670B 4.0600 -.0465 3426 4.1065 2481 16623 OCT23 4.0695 4.0695 4.0695 4.0545A 4.0635 -.0470 11 4.1105 17 487 NOV23 ---- ---- 4.0780A 4.0580A 4.0670 -.0455 1 4.1125 50 500 DEC23 4.0775 4.1065 4.0555 4.0660A 4.0630 -.0455 2295 4.1085 1597 16570 JAN24 ---- ---- 4.0780A 4.0590A 4.0660 -.0450 3 4.1110 3 228 FEB24 ---- ---- 4.0800A 4.0595A 4.0665 -.0445 4.1110 9 393 MAR24 4.0955 4.0955 4.0610 4.0685B 4.0620 -.0445 128 4.1065 79 3904 APR24 ---- ---- 4.0755A 4.0615A 4.0620 -.0440 4.1060 326 MAY24 4.0850 4.0850 4.0850 4.0920B 4.0595 -.0435 15 4.1030 4 515 JUN24 ---- ---- 4.0740A 4.0740A 4.0600 -.0430 4.1030 2 316 JLY24 ---- ---- ---- 4.0720A 4.0570 -.0425 7 4.0995 365 AUG24 ---- ---- 4.0720A 4.0720A 4.0550 -.0425 4.0975 121 SEP24 ---- ---- 4.0695A 4.0505A 4.0545 -.0420 3 4.0965 168 OCT24 ---- ---- 4.0725A 4.0725A 4.0520 -.0420 4.0940 95 NOV24 ---- ---- ---- 4.0740A 4.0545 -.0420 4.0965 119 DEC24 ---- ---- 4.0655A 4.0430A 4.0470 -.0420 4.0890 278 JAN25 ---- ---- ---- ---- 4.0470 -.0420 4.0890 93 FEB25 ---- ---- ---- ---- 4.0525 -.0420 4.0945 MAR25 ---- ---- ---- 4.0675A 4.0380 -.0420 4.0800 8 MAY25 ---- ---- ---- ---- 4.0375 -.0420 4.0795 JLY25 ---- ---- ---- ---- 4.0370 -.0420 4.0790 SEP25 ---- ---- ---- ---- 4.0365 -.0420 4.0785 DEC25 ---- ---- ---- ---- 4.0360 -.0420 4.0780 MAR26 ---- ---- ---- ---- 4.0520 -.0420 4.0940 MAY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 JLY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 SEP26 ---- ---- ---- ---- 4.0765 -.0420 4.1185 DEC26 ---- ---- ---- 4.1055A 4.0870 -.0420 4.1290 2 MAR27 ---- ---- ---- ---- 4.0845 -.0420 4.1265 MAY27 ---- ---- ---- ---- 4.0820 -.0420 4.1240 JLY27 ---- ---- ---- ---- 4.0795 -.0420 4.1215 SEP27 ---- ---- ---- ---- 4.0770 -.0420 4.1190 DEC27 ---- ---- ---- ---- 4.0895 -.0420 4.1315 MAR28 ---- ---- ---- ---- 4.0870 -.0420 4.1290 MAY28 ---- ---- ---- ---- 4.0845 -.0420 4.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86385 94275 218280 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 261 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0770 +.0190 4.0580 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 4.0580 -.0454 4.1034 1367 MAY23 ---- ---- ---- ---- 4.0459 -.0490 4.0949 1484 JUN23 ---- ---- ---- ---- 4.0500 -.0489 4.0989 1033 JLY23 ---- ---- ---- ---- 4.0550 -.0479 4.1029 874 AUG23 ---- ---- ---- ---- 4.0591 -.0474 4.1065 827 SEP23 ---- ---- ---- ---- 4.0604 -.0465 4.1069 1058 OCT23 ---- ---- ---- ---- 4.0638 -.0469 4.1107 1058 NOV23 ---- ---- ---- ---- 4.0666 -.0455 4.1121 1028 DEC23 ---- ---- ---- ---- 4.0633 -.0455 4.1088 1042 JAN24 ---- ---- ---- ---- 4.0660 -.0450 4.1110 1099 FEB24 ---- ---- ---- ---- 4.0661 -.0445 4.1106 498 MAR24 ---- ---- ---- ---- 4.0620 -.0445 4.1065 498 APR24 ---- ---- ---- ---- 4.0618 -.0439 4.1057 498 MAY24 ---- ---- ---- ---- 4.0595 -.0435 4.1030 498 JUN24 ---- ---- ---- ---- 4.0597 -.0429 4.1026 498 JLY24 ---- ---- ---- ---- 4.0568 -.0425 4.0993 498 AUG24 ---- ---- ---- ---- 4.0550 -.0424 4.0974 SEP24 ---- ---- ---- ---- 4.0543 -.0420 4.0963 OCT24 ---- ---- ---- ---- 4.0522 -.0420 4.0942 NOV24 ---- ---- ---- ---- 4.0538 -.0420 4.0958 DEC24 ---- ---- ---- ---- 4.0470 -.0420 4.0890 JAN25 ---- ---- ---- ---- 4.0475 -.0420 4.0895 FEB25 ---- ---- ---- ---- 4.0510 ---- ---- MAR25 ---- ---- ---- ---- 4.0380 -.0420 4.0800 MAY25 ---- ---- ---- ---- 4.0375 -.0420 4.0795 JLY25 ---- ---- ---- ---- 4.0370 -.0420 4.0790 SEP25 ---- ---- ---- ---- 4.0365 -.0420 4.0785 DEC25 ---- ---- ---- ---- 4.0360 -.0420 4.0780 MAR26 ---- ---- ---- ---- 4.0520 -.0420 4.0940 MAY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 JLY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 SEP26 ---- ---- ---- ---- 4.0765 -.0420 4.1185 DEC26 ---- ---- ---- ---- 4.0870 -.0420 4.1290 MAR27 ---- ---- ---- ---- 4.0845 -.0420 4.1265 MAY27 ---- ---- ---- ---- 4.0820 -.0420 4.1240 JLY27 ---- ---- ---- ---- 4.0795 -.0420 4.1215 SEP27 ---- ---- ---- ---- 4.0770 -.0420 4.1190 DEC27 ---- ---- ---- ---- 4.0895 -.0420 4.1315 MAR28 ---- ---- ---- ---- 4.0870 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0015B .0000 .0015B .0000 UNCH 1812 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 336 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 229 .0000 DEC23 .0000 .0000 .0000 .0000 .0000 UNCH 143 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2520 HRC NYMEX STEEL FUTURES APR23 1151.00 1200.00 1150.00 1179.00 1175.00 +11.00 326 1164.00 143 4925 MAY23 1101.00 1126.00 1085.00 1116.00 1105.00 -2.00 237 1107.00 303 6193 JUN23 1004.00 1027.00 994.00 1020.00 1006.00 -9.00 112 1015.00 517 4487 JLY23 930.00 960.00 930.00 950.00 935.00 +1.00 152 934.00 152 2321 AUG23 901.00 912.00 890.00A 912.00 900.00 -3.00 36 903.00 55 2046 SEP23 885.00 885.00 880.00 885.00 880.00 UNCH 28 880.00 160 2140 OCT23 865.00 872.00 865.00 870.00A 864.00 UNCH 22 864.00 77 1704 NOV23 ---- ---- ---- ---- 850.00 UNCH 850.00 61 1541 DEC23 842.00 842.00 829.00 829.00 840.00 +9.00 5 831.00 115 1507 JAN24 ---- ---- ---- ---- 839.00 +9.00 830.00 55 171 FEB24 ---- ---- ---- ---- 815.00 -15.00 830.00 100 223 MAR24 ---- ---- ---- ---- 805.00 -2.00 807.00 123 APR24 ---- ---- ---- ---- 805.00 -2.00 807.00 66 MAY24 ---- ---- ---- ---- 805.00 -2.00 807.00 135 JUN24 ---- ---- ---- ---- 802.00 -2.00 804.00 60 JLY24 ---- ---- ---- ---- 802.00 -2.00 804.00 AUG24 ---- ---- ---- ---- 802.00 -2.00 804.00 75 SEP24 ---- ---- ---- ---- 802.00 -2.00 804.00 OCT24 ---- ---- ---- ---- 802.00 -2.00 804.00 NOV24 ---- ---- ---- ---- 802.00 -2.00 804.00 25 DEC24 ---- ---- ---- ---- 802.00 -2.00 804.00 JAN25 ---- ---- ---- ---- 802.00 -2.00 804.00 FEB25 ---- ---- ---- ---- 802.00 -2.00 804.00 MAR25 ---- ---- ---- ---- 802.00 -2.00 804.00 APR25 ---- ---- ---- ---- 802.00 -2.00 804.00 MAY25 ---- ---- ---- ---- 802.00 -2.00 804.00 JUN25 ---- ---- ---- ---- 802.00 -2.00 804.00 JLY25 ---- ---- ---- ---- 802.00 -2.00 804.00 AUG25 ---- ---- ---- ---- 802.00 -2.00 804.00 SEP25 ---- ---- ---- ---- 802.00 -2.00 804.00 OCT25 ---- ---- ---- ---- 802.00 -2.00 804.00 NOV25 ---- ---- ---- ---- 802.00 -2.00 804.00 DEC25 ---- ---- ---- ---- 802.00 -2.00 804.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 918 1738 27742 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 ---- ---- ---- ---- 60.50 -1.25 61.75 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 ---- ---- ---- ---- 50.63 -.37 51.00 93 JAN24 ---- ---- ---- ---- 49.88 -1.12 51.00 10 21 FEB24 ---- ---- ---- ---- 50.88 -.12 51.00 10 21 MAR24 ---- ---- ---- ---- 51.50 +.50 51.00 15 15 APR24 ---- ---- ---- ---- 50.75 +.50 50.25 25 MAY24 ---- ---- ---- ---- 50.25 UNCH 50.25 25 JUN24 ---- ---- ---- ---- 50.25 UNCH 50.25 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 35 1038 MGC Micro Gold Futures APR23 1968.2 1991.5 1949.4 1985.1B 1983.9 +14.9 222 1969.0 235 3721 JUN23 1987.9 2008.1 1966.1 2001.7 2000.4 +14.2 68516 1986.2 54813 15219 AUG23 2007.5 2026.1 1983.9 2019.6 2018.5 +14.4 529 2004.1 457 933 OCT23 2021.9 2043.0 2003.0 2039.0B 2036.5 +14.7 95 2021.8 77 266 DEC23 2035.6 2060.0 2020.0 2054.7B 2054.1 +15.1 85 2039.0 61 447 FEB24 2045.0 2072.1 2045.0 2072.1 2071.1 +14.5 16 2056.6 8 115 APR24 2059.9 2091.4 2051.4 2088.4A 2087.6 +15.6 46 2072.0 18 34 JUN24 ---- ---- ---- 2071.1A 2102.8 +15.6 2087.2 1 9 AUG24 ---- ---- ---- 2096.7A 2116.0 +15.6 2100.4 1 OCT24 ---- ---- ---- ---- 2128.4 +15.6 2112.8 DEC24 ---- ---- ---- 2128.0B 2141.5 +15.6 2125.9 5 FEB25 ---- ---- ---- ---- 2157.6 +15.6 2142.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69509 55670 20750 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0860 4.0975 4.0350 4.0530 4.0455 -.0490 4534 4.0945 6245 1755 JUN23 4.0820 4.0820 4.0740A 4.0745A 4.0495 -.0490 1 4.0985 2 5 JLY23 4.0970 4.1030 4.0450A 4.0595B 4.0545 -.0480 414 4.1025 324 177 AUG23 ---- ---- ---- ---- 4.0590 -.0475 4.1065 SEP23 4.0500 4.0540 4.0500 4.0690B 4.0600 -.0465 5 4.1065 2 32 OCT23 ---- ---- ---- ---- 4.0635 -.0470 4.1105 NOV23 ---- ---- ---- ---- 4.0670 -.0455 4.1125 DEC23 ---- ---- ---- 4.0655A 4.0630 -.0455 4.1085 3 JAN24 ---- ---- ---- ---- 4.0660 -.0450 4.1110 FEB24 ---- ---- ---- ---- 4.0665 -.0445 4.1110 MAR24 ---- ---- ---- ---- 4.0620 -.0445 4.1065 1 APR24 ---- ---- ---- ---- 4.0620 -.0440 4.1060 MAY24 ---- ---- ---- ---- 4.0595 -.0435 4.1030 JUN24 ---- ---- ---- ---- 4.0600 -.0430 4.1030 JLY24 ---- ---- ---- ---- 4.0570 -.0425 4.0995 AUG24 ---- ---- ---- ---- 4.0550 -.0425 4.0975 SEP24 ---- ---- ---- ---- 4.0545 -.0420 4.0965 OCT24 ---- ---- ---- ---- 4.0520 -.0420 4.0940 NOV24 ---- ---- ---- ---- 4.0545 -.0420 4.0965 DEC24 ---- ---- ---- ---- 4.0470 -.0420 4.0890 JAN25 ---- ---- ---- ---- 4.0470 -.0420 4.0890 FEB25 ---- ---- ---- ---- 4.0525 -.0420 4.0945 MAR25 ---- ---- ---- ---- 4.0380 -.0420 4.0800 MAY25 ---- ---- ---- ---- 4.0375 -.0420 4.0795 JLY25 ---- ---- ---- ---- 4.0370 -.0420 4.0790 SEP25 ---- ---- ---- ---- 4.0365 -.0420 4.0785 DEC25 ---- ---- ---- ---- 4.0360 -.0420 4.0780 MAR26 ---- ---- ---- ---- 4.0520 -.0420 4.0940 MAY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 JLY26 ---- ---- ---- ---- 4.0645 -.0420 4.1065 SEP26 ---- ---- ---- ---- 4.0765 -.0420 4.1185 DEC26 ---- ---- ---- ---- 4.0870 -.0420 4.1290 MAR27 ---- ---- ---- ---- 4.0845 -.0420 4.1265 MAY27 ---- ---- ---- ---- 4.0820 -.0420 4.1240 JLY27 ---- ---- ---- ---- 4.0795 -.0420 4.1215 SEP27 ---- ---- ---- ---- 4.0770 -.0420 4.1190 DEC27 ---- ---- ---- ---- 4.0895 -.0420 4.1315 MAR28 ---- ---- ---- ---- 4.0870 -.0420 4.1290 MAY28 ---- ---- ---- ---- 4.0845 -.0420 4.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4954 6573 1973 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.83 UNCH 73.83 95 APR23 ---- ---- ---- ---- 108.25 -1.75 110.00 105 MAY23 ---- ---- ---- ---- 125.00 +15.00 110.00 105 JUN23 ---- ---- ---- ---- 125.00 +15.00 110.00 105 JLY23 ---- ---- ---- ---- 125.00 +5.00 120.00 105 AUG23 ---- ---- ---- ---- 125.00 +5.00 120.00 105 SEP23 ---- ---- ---- ---- 125.00 +5.00 120.00 105 OCT23 ---- ---- ---- ---- 125.00 +5.00 120.00 105 NOV23 ---- ---- ---- ---- 125.00 +5.00 120.00 95 DEC23 ---- ---- ---- ---- 125.00 +5.00 120.00 95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1020 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 22.58 -1.20 23.78 11 OCT23 ---- ---- ---- ---- 22.75 -.65 23.40 17 NOV23 ---- ---- ---- ---- 22.85 -.55 23.40 17 DEC23 ---- ---- ---- ---- 22.70 -.30 23.00 6 23 JAN24 ---- ---- ---- ---- 22.80 -.20 23.00 6 23 FEB24 ---- ---- ---- ---- 23.00 UNCH 23.00 6 74 MAR24 ---- ---- ---- ---- 23.00 ---- ---- APR24 ---- ---- ---- ---- 23.00 ---- ---- MAY24 ---- ---- ---- ---- 23.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 165 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 930.2 UNCH 930.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures MAY23 4.0820 4.0960B 4.0360 4.0520 4.0460 -.0480 290 4.0940 273 301 JUN23 ---- ---- ---- 4.0420A 4.0500 -.0480 4.0980 2 22 JLY23 4.0760 4.0980B 4.0460A 4.0460A 4.0540 -.0480 6 4.1020 1 35 AUG23 ---- ---- ---- ---- 4.0600 -.0460 4.1060 SEP23 4.0700 4.1020B 4.0520A 4.0700B 4.0600 -.0460 2 4.1060 5 4 OCT23 ---- ---- ---- ---- 4.0640 -.0460 4.1100 NOV23 ---- ---- ---- ---- 4.0680 -.0440 4.1120 DEC23 ---- ---- ---- ---- 4.0640 -.0440 4.1080 JAN24 ---- ---- ---- ---- 4.0660 -.0460 4.1120 FEB24 ---- ---- ---- ---- 4.0660 -.0460 4.1120 MAR24 ---- ---- ---- ---- 4.0620 -.0440 4.1060 APR24 ---- ---- ---- ---- 4.0620 -.0440 4.1060 MAY24 ---- ---- ---- ---- 4.0600 -.0440 4.1040 JUN24 ---- ---- ---- ---- 4.0600 -.0440 4.1040 JLY24 ---- ---- ---- ---- 4.0580 -.0420 4.1000 AUG24 ---- ---- ---- ---- 4.0560 -.0420 4.0980 SEP24 ---- ---- ---- ---- 4.0540 -.0420 4.0960 OCT24 ---- ---- ---- ---- 4.0520 -.0420 4.0940 NOV24 ---- ---- ---- ---- 4.0540 -.0420 4.0960 DEC24 ---- ---- ---- ---- 4.0480 -.0420 4.0900 JAN25 ---- ---- ---- ---- 4.0480 -.0420 4.0900 FEB25 ---- ---- ---- ---- 4.0520 -.0420 4.0940 MAR25 ---- ---- ---- ---- 4.0380 -.0420 4.0800 MAY25 ---- ---- ---- ---- 4.0380 -.0420 4.0800 JLY25 ---- ---- ---- ---- 4.0380 -.0420 4.0800 SEP25 ---- ---- ---- ---- 4.0360 -.0420 4.0780 DEC25 ---- ---- ---- ---- 4.0360 -.0420 4.0780 MAR26 ---- ---- ---- ---- 4.0520 -.0420 4.0940 MAY26 ---- ---- ---- ---- 4.0640 -.0420 4.1060 JLY26 ---- ---- ---- ---- 4.0640 -.0420 4.1060 SEP26 ---- ---- ---- ---- 4.0760 -.0420 4.1180 DEC26 ---- ---- ---- ---- 4.0880 -.0420 4.1300 MAR27 ---- ---- ---- ---- 4.0840 -.0420 4.1260 MAY27 ---- ---- ---- ---- 4.0820 -.0420 4.1240 JLY27 ---- ---- ---- ---- 4.0800 -.0420 4.1220 SEP27 ---- ---- ---- ---- 4.0780 -.0420 4.1200 DEC27 ---- ---- ---- ---- 4.0900 -.0420 4.1320 MAR28 ---- ---- ---- ---- 4.0880 -.0420 4.1300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 281 362 QI E-Mini Silver Futures MAY23 24.2000 24.3250B 23.7375 24.1125B 24.0210 -.1350 377 24.1560 391 470 JLY23 24.2125 24.5125B 23.9500 24.2000A 24.2200 -.1300 30 24.3500 16 76 SEP23 24.5125 24.7125B 24.2750A 24.7125B 24.4240 -.1250 7 24.5490 1 25 DEC23 24.5625 24.9875B 24.5625 24.9875B 24.7140 -.1370 12 24.8510 3 21 JAN24 ---- ---- ---- ---- 24.8220 -.1330 24.9550 MAR24 ---- ---- ---- ---- 24.9570 -.1280 25.0850 MAY24 ---- ---- ---- 24.9750A 25.1060 -.1280 25.2340 4 JLY24 ---- ---- ---- ---- 25.2370 -.1280 25.3650 SEP24 ---- ---- ---- ---- 25.3960 -.1280 25.5240 DEC24 ---- ---- ---- ---- 25.6970 -.1280 25.8250 JAN25 ---- ---- ---- ---- 25.8170 -.1280 25.9450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 411 596 QO E-Mini Gold Futures JUN23 1989.50 2008.00 1966.25A 2001.75 2000.40 +14.20 1551 1986.20 1599 690 AUG23 1997.75 2025.25B 1985.25 2017.75A 2018.50 +14.40 18 2004.10 22 34 OCT23 ---- ---- ---- 2043.50B 2036.50 +14.70 4 2021.80 7 9 DEC23 ---- ---- ---- 2060.50B 2054.10 +15.10 16 2039.00 9 37 FEB24 ---- ---- ---- 2039.50A 2071.10 +14.50 2056.60 2 10 APR24 ---- ---- ---- 2055.75A 2087.60 +15.60 2072.00 25 JUN24 ---- ---- ---- 2074.00A 2102.80 +15.60 2087.20 AUG24 ---- ---- ---- ---- 2116.00 +15.60 2100.40 OCT24 ---- ---- ---- ---- 2128.40 +15.60 2112.80 2 DEC24 ---- ---- ---- ---- 2141.50 +15.60 2125.90 2 FEB25 ---- ---- ---- ---- 2157.60 +15.60 2142.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1589 1639 809 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 435.90 -4.55 440.45 9 33 MAY23 ---- ---- ---- ---- 439.20 -4.55 443.75 JUN23 435.95 435.95 434.75A 435.90 435.90 -4.55 18 440.45 9 300 AUG23 ---- ---- ---- ---- 436.55 -4.55 441.10 OCT23 ---- ---- ---- ---- 437.20 -4.55 441.75 DEC23 ---- ---- ---- ---- 437.85 -4.55 442.40 FEB24 ---- ---- ---- ---- 438.50 -4.55 443.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 18 333 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 1968.40 -16.30 1984.70 51 MAY23 ---- ---- ---- ---- 1974.90 -16.30 1991.20 JUN23 1978.00 1978.00 1972.70A 1977.80 1977.80 -16.30 18 1994.10 300 AUG23 ---- ---- ---- ---- 1978.40 -16.30 1994.70 OCT23 ---- ---- ---- ---- 1979.00 -16.30 1995.30 DEC23 ---- ---- ---- ---- 1979.60 -16.30 1995.90 FEB24 ---- ---- ---- ---- 1980.20 -16.30 1996.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 351 SI Silver Futures APR23 23.725 24.070 23.695 24.255B 23.941 -.135 26 24.076 34 55 MAY23 24.285 24.335 23.725 24.105 24.021 -.135 58176 24.156 59671 89957 JUN23 24.050 24.420 24.050 24.200A 24.118 -.130 25 24.248 28 24 JLY23 24.415 24.525 23.930A 24.310B 24.220 -.130 6271 24.350 3959 19937 SEP23 24.380 24.705 24.140 24.490A 24.424 -.125 720 24.549 979 6498 DEC23 24.965 24.975 24.445 24.810B 24.714 -.137 487 24.851 521 4183 JAN24 ---- ---- ---- 25.060B 24.822 -.133 24.955 146 MAR24 24.940 25.060 24.940 25.045A 24.957 -.128 74 25.085 48 425 MAY24 ---- ---- ---- 24.830A 25.106 -.128 25 25.234 140 JLY24 ---- ---- ---- ---- 25.237 -.128 25.365 4 SEP24 ---- ---- ---- ---- 25.396 -.128 25.524 DEC24 ---- ---- ---- ---- 25.697 -.128 25.825 10 JAN25 ---- ---- ---- ---- 25.817 -.128 25.945 JLY25 ---- ---- ---- ---- 25.860 -.128 25.988 3 DEC25 ---- ---- ---- ---- 25.972 -.128 26.100 JLY26 ---- ---- ---- ---- 26.763 -.128 26.891 5 DEC26 ---- ---- ---- ---- 26.865 -.128 26.993 JLY27 ---- ---- ---- ---- 26.973 -.128 27.101 DEC27 ---- ---- ---- ---- 27.075 -.128 27.203 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65804 65240 121387 SIL Micro Silver Futures APR23 23.675 24.065 23.675 24.255B 23.941 -.135 2 24.076 4 219 MAY23 24.260 24.335 23.725 24.110 24.021 -.135 8776 24.156 8711 5684 JUN23 24.110 24.150 24.110 24.420B 24.118 -.130 7 24.248 1 1 JLY23 24.365 24.520 23.935 24.320B 24.220 -.130 155 24.350 127 521 SEP23 24.415 24.650 24.200 24.725B 24.424 -.125 28 24.549 35 114 DEC23 24.800 24.890 24.440 24.660A 24.714 -.137 55 24.851 55 250 JAN24 ---- ---- ---- 24.720A 24.822 -.133 24.955 1 MAR24 ---- ---- ---- 24.910A 24.957 -.128 25.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9023 8933 6790 SIT SILVER TAS FUTURES MAY23 .000 .010B -.001 .010B .000 UNCH 453 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 26 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 SSP APR 23 LONDON SPOT SILVER 05 ---- ---- ---- ---- 23.901 -.109 24.010 06 ---- ---- ---- ---- 23.900 -.110 24.010 11 ---- ---- ---- ---- 23.900 -.111 24.011 12 ---- ---- ---- ---- 23.900 -.111 24.011 13 ---- ---- ---- ---- 23.901 -.110 24.011 14 ---- ---- ---- ---- 23.901 -.110 24.011 17 ---- ---- ---- ---- 23.901 -.110 24.011 18 ---- ---- ---- ---- 23.901 -.110 24.011 19 ---- ---- ---- ---- 23.901 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 127.06 UNCH 127.06 330 APR23 ---- 126.34B 121.33A 121.33A 122.19 -3.45 125.64 205 MAY23 ---- 125.50B 119.81A 119.81A 120.79 -3.53 124.32 JUN23 ---- ---- ---- ---- 119.40 -4.62 124.02 JLY23 ---- ---- ---- ---- 118.81 -4.57 123.38 AUG23 ---- ---- ---- ---- 116.98 -4.67 121.65 SEP23 ---- ---- ---- ---- 115.16 -4.82 119.98 OCT23 ---- ---- ---- ---- 115.19 -4.75 119.94 NOV23 ---- ---- ---- ---- 113.56 -4.86 118.42 DEC23 ---- ---- ---- ---- 112.01 -4.94 116.95 JAN24 ---- ---- ---- ---- 111.54 -4.92 116.46 FEB24 ---- ---- ---- ---- 110.64 -4.98 115.62 MAR24 ---- ---- ---- ---- 109.78 -5.04 114.82 APR24 ---- ---- ---- ---- 108.87 -5.03 113.90 MAY24 ---- ---- ---- ---- 108.07 -5.03 113.10 JUN24 ---- ---- ---- ---- 107.27 -5.03 112.30 JLY24 ---- ---- ---- ---- 106.49 -5.02 111.51 AUG24 ---- ---- ---- ---- 105.74 -5.03 110.77 SEP24 ---- ---- ---- ---- 105.04 -5.03 110.07 OCT24 ---- ---- ---- ---- 104.32 -5.02 109.34 NOV24 ---- ---- ---- ---- 103.67 -5.02 108.69 DEC24 ---- ---- ---- ---- 103.02 -5.07 108.09 JAN25 ---- ---- ---- ---- 103.57 -3.75 107.32 FEB25 ---- ---- ---- ---- 102.96 -3.76 106.72 MAR25 ---- ---- ---- ---- 102.36 -3.77 106.13 APR25 ---- ---- ---- ---- 100.46 -5.12 105.58 MAY25 ---- ---- ---- ---- 99.91 -5.13 105.04 JUN25 ---- ---- ---- ---- 99.41 -5.13 104.54 JLY25 ---- ---- ---- ---- 98.91 -5.13 104.04 AUG25 ---- ---- ---- ---- 98.46 -5.14 103.60 SEP25 ---- ---- ---- ---- 98.01 -5.14 103.15 OCT25 ---- ---- ---- ---- 97.56 -5.14 102.70 NOV25 ---- ---- ---- ---- 97.11 -5.14 102.25 DEC25 ---- ---- ---- ---- 96.71 -5.15 101.86 JAN26 ---- ---- ---- ---- 96.14 -5.09 101.23 FEB26 ---- ---- ---- ---- 95.74 -5.10 100.84 MAR26 ---- ---- ---- ---- 95.34 -5.10 100.44 APR26 ---- ---- ---- ---- 94.94 -5.11 100.05 MAY26 ---- ---- ---- ---- 94.54 -5.11 99.65 JUN26 ---- ---- ---- ---- 94.14 -5.11 99.25 JLY26 ---- ---- ---- ---- 93.75 -5.11 98.86 AUG26 ---- ---- ---- ---- 93.35 -5.16 98.51 SEP26 ---- ---- ---- ---- 92.95 -5.21 98.16 OCT26 ---- ---- ---- ---- 92.55 -5.27 97.82 NOV26 ---- ---- ---- ---- 92.15 -5.32 97.47 DEC26 ---- ---- ---- ---- 91.98 -5.31 97.29 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 ---- ---- ---- ---- 1983.9 +14.9 1969.0 JUN23 ---- ---- ---- ---- 2000.4 +14.2 1986.2 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 4.0455 -.0490 4.0945 JLY23 ---- ---- ---- ---- 4.0545 -.0480 4.1025 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 24.021 -.135 24.156 JLY23 ---- ---- ---- ---- 24.220 -.130 24.350 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 ---- ---- ---- ---- 757.75 -13.25 771.00 1675 ---- ---- ---- ---- 732.75 -13.25 746.00 1700 ---- ---- ---- ---- 707.75 -13.25 721.00 1725 ---- ---- ---- ---- 682.75 -13.25 696.00 1750 ---- ---- ---- ---- 657.75 -13.25 671.00 1775 ---- ---- ---- ---- 632.75 -13.25 646.00 1800 ---- ---- ---- ---- 607.75 -13.25 621.00 1825 ---- ---- ---- ---- 582.75 -13.25 596.00 1850 ---- 577.00B 554.50A 554.50A 557.75 -13.25 571.00 1875 ---- 566.25B 522.75A 522.75A 532.75 -13.25 546.00 1900 ---- 541.25B 497.75A 497.75A 507.75 -13.25 521.00 1925 ---- 516.50B 472.75A 472.75A 482.75 -13.25 496.00 1950 ---- 491.50B 448.00A 448.00A 457.75 -13.50 471.25 1975 ---- 466.50B 423.25A 423.25A 433.00 -13.50 446.50 2000 ---- 441.75B 398.50A 398.50A 408.25 -13.50 421.75 2025 ---- 417.50B 373.75A 373.75A 383.50 -13.50 397.00 2050 ---- 392.50B 349.25A 349.25A 358.75 -13.75 372.50 2075 ---- 367.75B 324.75A 324.75A 334.25 -13.75 348.00 2100 ---- 344.00B 300.50A 300.50A 310.00 -13.75 323.75 2125 ---- 319.00B 276.25A 276.25A 285.75 -14.00 299.75 2150 ---- 295.00B 252.75A 252.75A 262.00 -13.75 275.75 2175 ---- 272.00B 229.50A 229.50A 238.75 -13.75 252.50 2200 ---- 248.00B 206.75A 206.75A 216.00 -13.25 229.25 2225 ---- 225.00B 184.75A 184.75A 193.75 -13.25 207.00 2250 ---- 203.00B 164.00A 164.00A 172.50 -13.00 185.50 2275 ---- 182.00B 144.50A 144.50A 152.50 -12.25 164.75 2300 ---- 161.00B 126.25A 126.25A 133.50 -12.00 145.50 10 2325 ---- 142.00B 109.25A 109.25A 115.75 -11.50 127.25 2350 ---- 124.00B 93.50A 93.50A 99.75 -10.75 110.50 2375 ---- 107.00B 79.50A 79.50A 85.00 -10.25 95.25 2400 ---- 92.00B 67.00A 67.00A 72.00 -9.25 81.25 2425 ---- 78.75B 56.00A 56.00A 60.50 -8.50 69.00 2450 ---- 66.00B 46.75A 46.75A 50.75 -7.50 58.25 2475 ---- 55.50B 38.75A 38.75A 42.25 -6.75 49.00 20 2500 ---- 46.50B 32.25A 32.25A 35.00 -6.00 41.00 10 2525 ---- 38.25B 26.50A 26.50A 29.00 -5.25 34.25 2550 ---- 32.00B 22.00A 22.00A 24.00 -4.50 28.50 2575 ---- 26.50B 18.25A 18.25A 19.75 -4.00 23.75 2600 ---- 22.00B 15.00A 15.00A 16.50 -3.25 19.75 50 2625 ---- 18.50B 12.50A 12.50A 13.50 -3.00 16.50 2650 ---- 15.25B 10.50A 10.50A 11.25 -2.75 14.00 100 2675 ---- 12.75B 9.00A 9.00A 9.25 -2.25 11.50 2700 ---- 10.50B 7.50A 7.50A 7.75 -2.00 9.75 50 2725 ---- 8.75B 6.50A 6.50A 6.50 -1.75 8.25 2750 ---- 7.25B 5.50A 5.50A 5.50 -1.50 7.00 2775 ---- 6.25B 4.75A 6.25B 4.50 -1.25 5.75 2800 ---- 5.25B 4.25A 5.25B 3.75 -1.25 5.00 2825 ---- ---- 3.75A 3.75A 3.25 -1.00 4.25 2850 ---- ---- 3.25A 3.25A 2.75 -.75 3.50 2875 ---- ---- ---- ---- 2.25 -.75 3.00 2900 ---- ---- ---- ---- 2.00 -.50 2.50 2925 ---- ---- ---- ---- 1.75 -.50 2.25 2950 ---- ---- ---- ---- 1.50 -.50 2.00 2975 ---- ---- ---- ---- 1.25 -.25 1.50 3000 ---- ---- ---- ---- 1.00 -.50 50 1.50 3025 ---- ---- ---- ---- 1.00 -.25 100 1.25 3050 ---- ---- ---- ---- .75 -.25 50 1.00 3075 ---- ---- ---- ---- .75 -.25 1.00 3100 ---- ---- ---- ---- .75 UNCH .75 3125 ---- ---- ---- ---- .50 -.25 .75 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 UNCH .50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 768.25 -13.25 781.50 1675 ---- ---- ---- ---- 743.25 -13.25 756.50 1700 ---- 741.75B 708.75A 708.75A 718.25 -13.25 731.50 1725 ---- 727.00B 683.75A 683.75A 693.25 -13.25 706.50 1750 ---- 702.00B 659.00A 659.00A 668.25 -13.25 681.50 1775 ---- 677.25B 634.00A 634.00A 643.25 -13.25 656.50 1800 ---- 652.25B 609.25A 609.25A 618.25 -13.25 631.50 1825 ---- 627.50B 584.50A 584.50A 593.50 -13.25 606.75 1850 ---- 602.75B 559.75A 559.75A 568.75 -13.25 582.00 1875 ---- 578.00B 535.25A 535.25A 544.00 -13.50 557.50 1900 ---- 553.50B 510.75A 510.75A 519.50 -13.50 533.00 1925 ---- 529.00B 486.25A 486.25A 495.00 -13.50 508.50 1950 ---- 504.50B 462.00A 462.00A 470.75 -13.50 484.25 1975 ---- 480.25B 438.00A 438.00A 446.75 -13.50 460.25 2000 ---- 456.75B 414.25A 414.25A 423.00 -13.50 436.50 2025 ---- 432.25B 390.50A 390.50A 399.25 -13.50 412.75 2050 ---- 408.75B 367.25A 367.25A 376.00 -13.25 389.25 2075 ---- 385.25B 344.25A 344.25A 353.00 -13.25 366.25 2100 ---- 362.25B 321.75A 321.75A 330.25 -13.25 343.50 2125 ---- 339.50B 299.75A 299.75A 308.00 -13.00 321.00 2150 ---- 318.00B 278.25A 278.25A 286.25 -13.00 299.25 2175 ---- 295.75B 257.50A 257.50A 265.25 -12.50 277.75 2200 ---- 274.50B 237.50A 237.50A 244.75 -12.50 257.25 2225 ---- 254.00B 218.25A 218.25A 225.00 -12.25 237.25 2250 ---- 234.25B 200.00A 200.00A 206.50 -11.75 218.25 2275 ---- 215.25B 182.50A 182.50A 188.50 -11.50 200.00 2300 ---- 197.00B 166.00A 166.00A 171.75 -11.00 182.75 2325 ---- 180.00B 150.50A 150.50A 156.00 -10.25 166.25 2350 ---- 163.50B 136.00A 136.00A 141.00 -10.00 151.00 2375 ---- 148.50B 122.50A 122.50A 127.25 -9.50 136.75 2400 ---- 133.75B 110.00A 110.00A 114.50 -9.00 123.50 2425 ---- 120.50B 98.50A 98.50A 102.75 -8.50 111.25 10 2450 ---- 108.25B 88.00A 88.00A 92.00 -7.75 99.75 10 10 2475 ---- 97.50B 78.75A 78.75A 82.00 -7.50 89.50 10 10 2500 86.25 87.00B 70.25A 87.00B 73.25 -7.00 5 80.25 5 2525 ---- 77.75B 62.50A 62.50A 65.25 -6.25 71.50 2550 ---- 69.50B 55.75A 55.75A 58.00 -6.00 64.00 2575 ---- 62.00B 49.50A 49.50A 51.75 -5.25 57.00 2600 ---- 55.50B 44.00A 44.00A 46.00 -4.75 50.75 2625 ---- 49.50B 39.25A 39.25A 41.00 -4.25 45.25 2650 ---- 44.00B 35.00A 35.00A 36.50 -4.00 40.50 2675 ---- 39.25B 31.00A 31.00A 32.50 -3.50 36.00 2700 ---- 35.00B 27.75A 27.75A 29.00 -3.25 32.25 75 2725 ---- 31.25B 24.75A 24.75A 25.75 -3.00 28.75 2750 ---- 27.75B 22.00A 22.00A 23.00 -2.75 25.75 2775 ---- 24.75B 19.75A 19.75A 20.50 -2.50 23.00 2800 ---- 22.25B 17.75A 17.75A 18.50 -2.00 20.50 2825 ---- 19.75B 16.00A 16.00A 16.50 -2.00 18.50 2850 ---- 17.75B 14.50A 17.50B 14.75 -1.75 16.50 2875 ---- 16.00B 13.00A 13.00A 13.50 -1.50 15.00 2900 ---- 14.25B 12.00A 14.25B 12.00 -1.50 13.50 2925 ---- 12.75B 10.75A 12.75B 11.00 -1.00 12.00 2950 ---- 11.50B 9.75A 11.50B 9.75 -1.25 11.00 2975 ---- 10.25B 9.00A 10.25B 9.00 -1.00 10.00 3000 ---- 9.25B 8.25A 9.25B 8.00 -1.00 9.00 3025 ---- ---- 7.50A 7.50A 7.25 -1.00 8.25 3050 ---- ---- 7.00A 7.00A 6.75 -.75 7.50 3075 ---- ---- 6.50A 6.50A 6.00 -.75 6.75 3100 ---- ---- ---- ---- 5.50 -.50 6.00 3125 ---- ---- ---- ---- 5.00 -.50 5.50 3150 ---- ---- ---- ---- 4.75 -.25 5.00 3175 ---- ---- ---- ---- 4.25 -.50 4.75 10 3200 ---- ---- ---- ---- 4.00 -.25 4.25 3225 ---- ---- ---- ---- 3.50 -.50 4.00 AX JLY23 Aluminum Option CALL 1725 ---- ---- ---- ---- 701.75 -14.25 716.00 1750 ---- ---- ---- ---- 676.75 -14.25 691.00 1775 ---- ---- ---- ---- 652.00 -14.25 666.25 1800 ---- ---- ---- ---- 627.25 -14.25 641.50 1825 ---- ---- ---- ---- 602.75 -14.50 617.25 1850 ---- ---- ---- ---- 578.50 -14.25 592.75 1875 ---- ---- ---- ---- 554.25 -14.50 568.75 1900 ---- ---- ---- ---- 530.50 -14.50 545.00 1925 ---- ---- ---- ---- 506.75 -14.50 521.25 1950 ---- ---- ---- ---- 483.25 -14.75 498.00 1975 ---- ---- ---- ---- 460.00 -14.75 474.75 2000 ---- ---- ---- ---- 437.25 -14.75 452.00 2025 ---- ---- ---- ---- 414.50 -15.00 429.50 2050 ---- ---- ---- ---- 392.50 -14.75 407.25 2075 ---- ---- ---- ---- 370.50 -15.00 385.50 2100 ---- ---- ---- ---- 349.25 -15.00 364.25 2125 ---- ---- ---- ---- 328.25 -15.00 343.25 2150 ---- ---- ---- ---- 308.00 -15.00 323.00 2175 ---- ---- ---- ---- 288.25 -14.75 303.00 2200 ---- ---- ---- ---- 269.25 -14.50 283.75 2225 ---- ---- ---- ---- 251.00 -14.25 265.25 2250 ---- ---- ---- ---- 233.50 -14.00 247.50 2275 ---- ---- ---- ---- 217.00 -13.25 230.25 2300 ---- ---- ---- ---- 201.00 -12.75 213.75 2325 ---- ---- ---- ---- 186.00 -12.25 198.25 2350 ---- ---- ---- ---- 171.75 -11.75 183.50 2375 ---- 176.75B 154.25A 154.25A 158.25 -11.25 169.50 2400 ---- 163.25B 141.75A 141.75A 145.50 -10.75 156.25 2425 ---- 150.50B 130.25A 130.25A 133.75 -10.25 144.00 2450 ---- 138.25B 119.50A 119.50A 122.75 -9.75 132.50 2475 ---- 127.25B 109.50A 109.50A 112.50 -9.25 121.75 2500 ---- 117.00B 100.00A 100.00A 103.00 -9.00 112.00 2525 ---- 107.25B 91.50A 107.25B 94.00 -8.75 102.75 2550 ---- 98.25B 83.50A 98.25B 86.00 -8.25 94.25 2575 ---- 90.00B 76.25A 90.00B 78.50 -8.00 86.50 2600 ---- 82.50B 69.75A 82.50B 71.75 -7.75 79.50 2625 ---- 75.25B 63.50A 63.50A 65.50 -7.25 72.75 2650 ---- 69.00B 58.00A 58.00A 59.75 -7.00 66.75 2675 ---- 63.00B 53.00A 53.00A 54.50 -6.75 61.25 2700 ---- 57.50B 48.50A 57.50B 49.75 -6.25 56.00 2725 ---- 52.50B 44.25A 52.50B 45.50 -6.00 51.50 2750 ---- 48.00B 40.50A 48.00B 41.50 -5.50 47.00 2775 ---- 44.00B 37.00A 44.00B 38.00 -5.25 43.25 2800 ---- 40.25B 33.75A 40.25B 34.75 -4.75 39.50 2825 ---- 36.75B 31.00A 36.75B 31.75 -4.50 36.25 2850 ---- 33.75B 28.50A 33.75B 29.25 -4.00 33.25 2875 ---- 30.75B 26.25A 30.75B 26.75 -3.75 30.50 2900 ---- 28.25B 24.25A 28.25B 24.50 -3.50 28.00 2925 ---- 26.00B 22.25A 26.00B 22.50 -3.00 25.50 2950 ---- 23.75B 20.50A 23.75B 20.75 -2.75 23.50 2975 ---- 21.75B 19.00A 21.75B 19.00 -2.50 21.50 3000 ---- 20.00B 17.75A 20.00B 17.50 -2.25 19.75 3025 ---- 18.50B 16.50A 18.50B 16.25 -2.00 18.25 3050 ---- 17.00B 15.25A 17.00B 15.00 -1.75 16.75 3075 ---- 15.50B 14.25A 15.50B 13.75 -1.50 15.25 3100 ---- ---- 13.25A 13.25A 12.75 -1.50 14.25 3125 ---- 13.25B 12.50A 13.25B 11.75 -1.25 13.00 3150 ---- 12.25B 11.50A 12.25B 11.00 -1.00 12.00 3175 ---- 11.25B ---- 11.25B 10.00 -1.00 11.00 3200 ---- 10.50B ---- 10.50B 9.25 -1.00 10.25 3225 ---- ---- ---- ---- 8.75 -.75 9.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 20 360 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 UNCH .25 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .50 -.25 .75 1975 ---- ---- ---- ---- .75 -.25 1.00 2000 ---- ---- ---- ---- 1.00 -.25 1.25 2025 ---- ---- ---- ---- 1.25 -.50 1.75 2050 ---- ---- ---- ---- 1.75 -.50 2.25 2075 ---- ---- ---- ---- 2.25 -.50 2.75 2100 ---- ---- 3.25A 3.25A 2.75 -.75 3.50 2125 ---- ---- 4.00A 4.00A 3.75 -.50 4.25 2150 ---- ---- 4.75A 4.75A 4.75 -.75 5.50 2175 5.00 5.00 4.50 6.75B 6.50 -.50 16 7.00 16 2200 ---- 9.25B 7.00A 9.25B 8.50 -.50 9.00 2225 ---- 12.25B 9.00A 12.25B 11.50 UNCH 11.50 2250 ---- 16.25B 11.75A 16.25B 15.25 +.50 14.75 2275 ---- 21.50B 15.50A 21.50B 20.00 +.75 19.25 2300 ---- 28.00B 20.00A 28.00B 26.00 +1.25 24.75 2325 ---- 36.00B 25.75A 36.00B 33.25 +1.75 31.50 2350 ---- 45.25B 32.75A 32.75A 42.00 +2.25 39.75 2375 ---- 56.25B 41.25A 41.25A 52.25 +3.00 49.25 2400 ---- 68.50B 50.75A 50.75A 64.25 +4.00 60.25 2425 ---- 82.50B 62.00A 62.00A 77.75 +4.75 73.00 2450 ---- 98.25B 75.00A 75.00A 92.75 +5.50 87.25 2475 ---- 115.25B 89.25A 115.25B 109.25 +6.50 102.75 2500 ---- 133.50B 105.00A 133.50B 127.00 +7.25 119.75 2525 ---- 153.25B 122.00A 153.25B 146.00 +8.00 138.00 2550 ---- 173.75B 140.50A 173.75B 166.00 +8.75 157.25 2575 ---- 195.00B 160.00A 195.00B 186.75 +9.25 177.50 2600 ---- 217.00B 180.50A 217.00B 208.25 +9.75 198.50 2625 ---- 239.25B 201.75A 239.25B 230.25 +10.25 220.00 2650 ---- 262.25B 223.75A 262.25B 253.00 +10.75 242.25 2675 ---- 285.25B 246.00A 285.25B 276.00 +11.00 265.00 2700 ---- 308.75B 269.00A 308.75B 299.50 +11.50 288.00 2725 ---- 332.50B 292.00A 332.50B 323.00 +11.50 311.50 2750 ---- 356.50B 315.50A 356.50B 347.00 +12.00 335.00 2775 ---- 380.75B 339.25A 380.75B 371.00 +12.00 359.00 2800 ---- 405.00B 363.25A 405.00B 395.50 +12.50 383.00 2825 ---- 429.50B 387.50A 429.50B 419.75 +12.50 407.25 2850 ---- 454.25B 411.75A 454.25B 444.25 +12.50 431.75 2875 ---- 478.75B 436.25A 478.75B 468.75 +12.75 456.00 2900 ---- 503.50B 460.75A 503.50B 493.50 +12.75 480.75 2925 ---- 528.25B 485.25A 528.25B 518.25 +13.00 505.25 2950 ---- 553.00B 510.00A 553.00B 543.00 +13.00 530.00 2975 ---- 578.00B 534.75A 578.00B 567.75 +13.00 554.75 3000 ---- 602.75B 559.50A 602.75B 592.50 +13.00 579.50 3025 ---- 627.75B 584.25A 627.75B 617.50 +13.00 604.50 3050 ---- 652.50B 609.25A 652.50B 642.50 +13.25 629.25 3075 ---- 677.50B 634.00A 677.50B 667.25 +13.00 654.25 3100 ---- 702.50B 658.75A 702.50B 692.25 +13.25 679.00 3125 ---- 727.50B 683.75A 727.50B 717.25 +13.25 704.00 3150 ---- 752.25B 708.75A 752.25B 742.25 +13.25 729.00 3175 ---- 777.25B 733.75A 777.25B 767.25 +13.25 754.00 3200 ---- 802.25B 758.75A 802.25B 792.25 +13.25 779.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 20 1800 ---- ---- ---- ---- 1.25 -.25 1.50 1825 ---- ---- ---- ---- 1.50 -.25 1.75 1850 ---- ---- ---- ---- 2.00 -.25 2.25 1875 ---- ---- ---- ---- 2.25 -.50 2.75 1900 ---- ---- ---- ---- 3.00 -.25 3.25 1925 ---- ---- ---- ---- 3.50 -.50 4.00 1950 ---- ---- ---- ---- 4.25 -.50 4.75 1975 ---- ---- ---- ---- 5.25 -.50 5.75 2000 ---- ---- ---- ---- 6.50 -.25 6.75 2025 ---- ---- 7.75A 7.75A 7.75 -.25 8.00 2050 ---- ---- 9.00A 9.00A 9.25 -.25 9.50 2075 ---- ---- 9.75A 9.75A 11.25 -.25 11.50 2100 ---- ---- 11.75A 11.75A 13.50 UNCH 13.50 2125 ---- 16.50B 13.75A 13.75A 16.25 +.25 16.00 2150 ---- 19.75B 16.50A 19.75B 19.25 +.25 19.00 2175 ---- 24.00B 19.75A 24.00B 23.00 +.25 22.75 2200 ---- 28.75B 23.50A 28.75B 27.50 +.50 27.00 2225 ---- 34.25B 28.00A 34.25B 33.00 +1.25 31.75 2250 ---- 40.75B 33.25A 40.75B 39.00 +1.25 37.75 150 2275 ---- 48.25B 39.25A 48.25B 46.00 +1.75 44.25 2300 ---- 56.50B 46.25A 56.50B 54.25 +2.25 52.00 2325 ---- 65.75B 54.25A 65.75B 63.25 +2.75 60.50 2350 ---- 76.00B 63.00A 76.00B 73.25 +3.25 70.00 2375 ---- 87.50B 73.00A 87.50B 84.25 +3.75 80.50 10 2400 ---- 99.75B 83.50A 99.75B 96.25 +4.00 92.25 2425 ---- 113.25B 95.00A 95.00A 109.25 +4.50 104.75 2450 ---- 127.75B 107.50A 107.50A 123.50 +5.25 118.25 2475 ---- 143.25B 121.25A 121.25A 138.50 +5.75 132.75 2500 ---- 159.50B 135.75A 135.75A 154.50 +6.25 148.25 2525 ---- 176.75B 151.25A 176.75B 171.50 +7.00 164.50 2550 ---- 195.00B 167.75A 195.00B 189.25 +7.50 181.75 2575 ---- 213.75B 185.00A 213.75B 207.50 +7.75 199.75 2600 ---- 233.50B 203.00A 233.50B 226.75 +8.25 218.50 2625 ---- 253.75B 221.75A 253.75B 246.50 +8.75 237.75 2650 ---- 274.50B 241.25A 274.50B 267.00 +9.25 257.75 2675 ---- 295.75B 261.50A 295.75B 288.00 +9.75 278.25 2700 ---- 317.50B 282.00A 317.50B 309.25 +10.00 299.25 2725 ---- 339.50B 303.25A 339.50B 331.00 +10.25 320.75 2750 ---- 361.75B 324.75A 361.75B 353.25 +10.75 342.50 2775 ---- 384.25B 346.75A 384.25B 375.50 +10.75 364.75 2800 ---- 407.00B 369.00A 407.00B 398.25 +11.00 387.25 2825 ---- 430.25B 391.50A 430.25B 421.50 +11.50 410.00 2850 ---- 453.25B 414.25A 453.25B 444.50 +11.50 433.00 2875 ---- 476.75B 437.25A 476.75B 468.00 +11.75 456.25 2900 ---- 500.50B 460.50A 500.50B 491.75 +12.00 479.75 2925 ---- 524.25B 484.00A 524.25B 515.50 +12.25 503.25 2950 ---- 548.00B 507.50A 548.00B 539.25 +12.25 527.00 2975 ---- 572.00B 531.25A 572.00B 563.25 +12.25 551.00 3000 ---- 596.25B 555.25A 596.25B 587.50 +12.50 575.00 3025 ---- 620.50B 579.25A 620.50B 611.75 +12.50 599.25 3050 ---- 644.75B 603.25A 644.75B 636.00 +12.75 623.25 3075 ---- 669.25B 627.50A 669.25B 660.50 +12.75 647.75 3100 ---- 693.75B 651.75A 693.75B 684.75 +12.75 672.00 3125 ---- 718.25B 676.25A 718.25B 709.25 +12.75 696.50 3150 ---- 743.00B 700.75A 743.00B 734.00 +13.00 721.00 3175 ---- 767.50B 725.25A 767.50B 758.50 +13.00 745.50 3200 ---- 792.25B 750.00A 792.25B 783.25 +13.00 770.25 3225 ---- 817.00B 774.50A 817.00B 808.00 +13.00 795.00 AX JLY23 Aluminum Option PUT 1725 ---- ---- ---- ---- 1.75 UNCH 1.75 1750 ---- 2.50B ---- ---- 2.00 -.25 2.25 1775 ---- 3.00B ---- ---- 2.50 -.25 2.75 1800 ---- 3.50B ---- ---- 3.25 UNCH 3.25 1825 ---- 4.25B ---- ---- 3.75 -.25 4.00 1850 ---- 5.25B ---- ---- 4.75 -.25 5.00 1875 ---- 6.25B ---- ---- 5.50 -.50 6.00 1900 ---- ---- ---- ---- 6.75 -.50 7.25 1925 ---- ---- ---- ---- 8.00 -.50 8.50 1950 ---- ---- ---- ---- 9.50 -.75 10.25 1975 ---- ---- 11.00A 11.00A 11.25 -.75 12.00 2000 ---- ---- 12.75A 12.75A 13.50 -.50 14.00 2025 ---- ---- 14.50A 14.50A 15.75 -.75 16.50 2050 ---- ---- 16.75A 16.75A 18.50 -.75 19.25 2075 ---- ---- 19.25A 19.25A 21.50 -.75 22.25 2100 ---- ---- 22.25A 22.25A 25.00 -.75 25.75 2125 ---- ---- 25.75A 25.75A 29.00 -.75 29.75 2150 ---- ---- 29.75A 29.75A 33.50 -.75 34.25 2175 ---- 39.50B 34.25A 34.25A 38.75 -.50 39.25 2200 ---- 45.75B 39.50A 39.50A 44.50 -.50 45.00 2225 ---- 52.50B 45.25A 45.25A 51.00 -.25 51.25 2250 ---- 60.00B 51.75A 51.75A 58.25 +.25 58.00 2275 ---- 68.25B 59.00A 59.00A 66.50 +.75 65.75 2300 ---- 77.25B 67.00A 67.00A 75.50 +1.50 74.00 2325 ---- 87.25B 75.75A 75.75A 85.00 +1.75 83.25 2350 ---- 98.00B 85.25A 85.25A 95.50 +2.25 93.25 2375 ---- 109.50B 95.75A 95.75A 107.00 +3.00 104.00 2400 ---- 121.75B 107.00A 107.00A 119.00 +3.25 115.75 2425 ---- 135.00B 118.75A 118.75A 132.00 +3.75 128.25 2450 ---- 149.00B 131.25A 131.25A 145.75 +4.25 141.50 2475 ---- 163.75B 144.75A 144.75A 160.25 +4.75 155.50 2500 ---- 179.25B 159.00A 159.00A 175.50 +5.00 170.50 2525 ---- 195.25B 174.00A 174.00A 191.50 +5.50 186.00 2550 ---- 212.25B 191.00A 191.00A 208.25 +6.00 202.25 2575 ---- 229.75B 207.25A 207.25A 225.50 +6.25 219.25 2600 ---- 247.75B 224.25A 224.25A 243.50 +6.50 237.00 2625 ---- ---- ---- ---- 262.00 +6.75 255.25 2650 ---- ---- ---- ---- 281.25 +7.25 274.00 2675 ---- ---- ---- ---- 300.75 +7.50 293.25 2700 ---- ---- ---- ---- 320.75 +8.00 312.75 2725 ---- ---- ---- ---- 341.25 +8.25 333.00 2750 ---- ---- ---- ---- 362.25 +8.75 353.50 2775 ---- ---- ---- ---- 383.50 +9.25 374.25 2800 ---- ---- ---- ---- 405.00 +9.50 395.50 2825 ---- ---- ---- ---- 427.00 +10.00 417.00 2850 ---- ---- ---- ---- 449.25 +10.25 439.00 2875 ---- ---- ---- ---- 471.75 +10.75 461.00 2900 ---- ---- ---- ---- 494.25 +11.00 483.25 2925 ---- ---- ---- ---- 517.25 +11.25 506.00 2950 ---- ---- ---- ---- 540.25 +11.50 528.75 2975 ---- ---- ---- ---- 563.50 +12.00 551.50 3000 ---- ---- ---- ---- 586.75 +12.00 574.75 3025 ---- ---- ---- ---- 610.25 +12.25 598.00 3050 ---- ---- ---- ---- 634.00 +12.50 621.50 3075 ---- ---- ---- ---- 657.75 +12.75 645.00 3100 ---- ---- ---- ---- 681.75 +13.00 668.75 3125 ---- ---- ---- ---- 705.75 +13.25 692.50 3150 ---- ---- ---- ---- 729.75 +13.25 716.50 3175 ---- ---- ---- ---- 754.00 +13.50 740.50 3200 ---- ---- ---- ---- 778.25 +13.75 764.50 3225 ---- ---- ---- ---- 802.50 +13.75 788.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 196 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 372.00B 333.00A 333.00A 365.40 +14.20 351.20 1640 ---- 367.00B 328.00A 328.00A 360.40 +14.20 346.20 1645 ---- 362.00B 323.00A 323.00A 355.40 +14.20 341.20 1650 ---- 356.90B 318.00A 318.00A 350.40 +14.20 336.20 1655 ---- 352.00B 313.00A 313.00A 345.40 +14.20 331.20 1660 ---- 347.00B 308.00A 308.00A 340.40 +14.20 326.20 1665 ---- 342.00B 303.00A 303.00A 335.40 +14.20 321.20 1670 ---- 337.00B 298.00A 298.00A 330.40 +14.20 316.20 1675 ---- 332.00B 293.00A 293.00A 325.40 +14.20 311.20 1680 ---- 327.00B 288.00A 288.00A 320.40 +14.20 306.20 1685 ---- 322.00B 283.00A 283.00A 315.40 +14.20 301.20 1690 ---- 317.00B 278.00A 278.00A 310.40 +14.20 296.20 1695 ---- 312.00B 273.00A 273.00A 305.40 +14.20 291.20 1700 ---- 306.90B 268.00A 268.00A 300.40 +14.20 286.20 1705 ---- 302.00B 263.00A 263.00A 295.40 +14.20 281.20 1710 ---- 297.00B 258.00A 258.00A 290.40 +14.20 276.20 1715 ---- 292.00B 253.00A 253.00A 285.40 +14.20 271.20 1720 ---- 287.00B 248.00A 248.00A 280.40 +14.10 266.30 1725 ---- 282.00B 243.00A 243.00A 275.40 +14.10 261.30 1730 ---- 277.00B 237.90A 237.90A 270.40 +14.10 256.30 1735 ---- 272.00B 233.00A 233.00A 265.40 +14.10 251.30 1740 ---- 267.00B 228.00A 228.00A 260.40 +14.10 246.30 1745 ---- 262.00B 223.00A 223.00A 255.40 +14.10 241.30 1750 ---- 256.90B 218.00A 218.00A 250.40 +14.10 236.30 1755 ---- 252.00B 212.90A 212.90A 245.40 +14.10 231.30 1760 ---- 247.00B 208.00A 208.00A 240.40 +14.10 226.30 1765 ---- 242.00B 203.00A 203.00A 235.40 +14.10 221.30 1770 ---- 237.00B 198.00A 198.00A 230.40 +14.10 216.30 1775 ---- 232.00B 193.10A 193.10A 225.40 +14.10 211.30 1780 ---- 227.00B 188.00A 188.00A 220.40 +14.10 206.30 1785 ---- 222.00B 183.00A 183.00A 215.40 +14.10 201.30 1790 ---- 217.00B 178.00A 178.00A 210.40 +14.10 196.30 1795 ---- 212.00B 173.00A 173.00A 205.40 +14.10 191.30 1800 ---- 206.90B 168.00A 168.00A 200.40 +14.10 186.30 1805 ---- 202.00B 163.00A 163.00A 195.40 +14.10 181.30 1810 ---- 197.00B 158.00A 158.00A 190.40 +14.10 176.30 1815 ---- 192.00B 153.00A 153.00A 185.40 +14.10 171.30 1820 ---- 187.00B 148.00A 148.00A 180.40 +14.10 166.30 1825 ---- 182.00B 143.10A 143.10A 175.40 +14.10 161.30 1830 ---- 177.00B 138.00A 138.00A 170.40 +14.10 156.30 1835 ---- 171.90B 133.00A 133.00A 165.40 +14.10 151.30 1 1840 ---- 166.90B 128.00A 128.00A 160.40 +14.10 146.30 1845 ---- 161.90B 123.00A 123.00A 155.40 +14.10 141.30 2 1850 ---- 156.90B 117.70A 117.70A 150.40 +14.10 136.30 1855 ---- 151.90B 113.10A 113.10A 145.40 +14.10 131.30 1 1860 ---- 146.90B 108.10A 108.10A 140.40 +14.10 126.30 1865 ---- 141.90B 103.10A 103.10A 135.40 +14.10 121.30 4 1870 ---- 136.90B 98.10A 98.10A 130.40 +14.10 116.30 1 1875 ---- 131.90B 92.80A 92.80A 125.40 +14.10 111.30 2 1880 ---- 126.90B 88.10A 88.10A 120.40 +14.10 106.30 20 1885 ---- 121.90B 83.10A 83.10A 115.40 +14.10 101.30 4 1890 ---- 116.90B 78.10A 78.10A 110.40 +14.10 96.30 1 1895 98.70 112.00B 73.10A 111.80B 105.40 +14.10 1 91.30 2 1900 ---- 106.90B 67.90A 67.90A 100.40 +14.10 86.30 1905 ---- 101.90B 63.10A 63.10A 95.40 +14.10 81.30 5 1910 ---- 96.90B 58.10A 58.10A 90.40 +14.10 76.30 1915 ---- 91.90B 53.10A 53.10A 85.40 +14.10 71.30 1920 ---- 86.90B 48.10A 48.10A 80.40 +14.10 66.30 2 1925 ---- 81.90B 43.00A 43.00A 75.40 +14.10 61.30 2 1930 ---- 76.90B 38.10A 38.10A 70.40 +14.10 56.30 1935 ---- 71.90B 33.00A 33.00A 65.40 +14.10 51.30 2 1940 ---- 67.00B 28.20A 28.20A 60.40 +14.00 46.40 7 1945 ---- 62.00B 23.30A 23.30A 55.40 +14.00 41.40 1 1950 ---- 57.20B 18.60A 18.60A 50.40 +13.90 36.50 10 1955 24.60 52.00B 14.10A 51.90B 45.40 +13.80 1 31.60 1960 ---- 46.90B 10.30A 10.30A 40.40 +13.60 26.80 6 31 1965 ---- 42.00B 7.00A 7.00A 35.40 +13.20 20 22.20 1970 4.60 37.10B 4.30A 37.10B 30.40 +12.50 55 17.90 42 1975 3.40 32.80B 2.90A 32.80B 25.40 +11.40 45 14.00 1 39 1980 6.00 27.10B 1.90 27.10B 20.40 +9.70 209 10.70 4 16 1985 3.80 22.10B 1.00 22.10B 15.40 +7.50 138 7.90 10 44 1990 4.60 17.10B .70 10.10A 10.40 +4.80 93 5.60 39 19 1995 1.10 12.40B .60A 4.60A 5.40 +1.50 77 3.90 86 28 2000 1.90 8.00 .40A .50A .40 -2.30 182 2.70 352 148 2005 1.00 4.50B .10A .10A .00 -1.90 253 1.90 65 49 2010 .50 2.20 .10 .10 .00 -1.30 126 1.30 49 128 2015 .10 .90B .10 .10A .00 -.90 27 .90 26 28 2020 .10 .40 .10 .30B .00 -.70 17 .70 14 27 2025 .20 .20 .10 .10A .00 -.50 8 .50 21 18 2030 .10 .10 .10 .10 .00 -.40 4 .40 1 4 2035 .10 .10 .10 .10 .00 -.30 2 .30 7 8 2040 ---- ---- .10A .10A .00 -.20 .20 8 257 2045 ---- ---- .10A .10A .00 -.20 .20 1 7 2050 ---- ---- ---- ---- .00 -.10 .10 210 211 2055 ---- ---- ---- ---- .00 -.10 .10 1 1 2060 ---- ---- ---- ---- .00 -.10 .10 2 2065 ---- ---- ---- ---- .00 -.10 .10 1 6 2070 ---- ---- ---- ---- .00 -.10 .10 2 19 2075 ---- ---- ---- ---- .00 -.10 .10 6 13 2080 ---- ---- ---- ---- .00 -.10 .10 1 2 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 6 5 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 24 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 10 2115 ---- ---- ---- ---- .00 -.10 .10 15 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 1 2135 ---- ---- ---- ---- .00 -.10 .10 1 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 9 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 1 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 11 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 47 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1258 917 1338 G1M APR23 Gold Weekly Monday Option - Week 1 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 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 302 1685 ---- ---- ---- ---- .00 -.10 .10 250 1690 ---- ---- ---- ---- .00 -.10 .10 250 1695 ---- ---- ---- ---- .00 -.10 .10 200 1700 ---- ---- ---- ---- .00 -.10 .10 200 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 20 1725 ---- ---- ---- ---- .00 -.10 .10 21 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 72 1755 ---- ---- ---- ---- .00 -.10 .10 1 1760 ---- ---- ---- ---- .00 -.10 .10 104 1765 ---- ---- ---- ---- .00 -.10 .10 100 1770 ---- ---- ---- ---- .00 -.10 .10 119 1775 ---- ---- ---- ---- .00 -.10 .10 125 1780 ---- ---- ---- ---- .00 -.10 .10 117 1785 ---- ---- ---- ---- .00 -.10 .10 100 1790 ---- ---- ---- ---- .00 -.10 .10 100 1795 ---- ---- ---- ---- .00 -.10 .10 261 1800 ---- ---- ---- ---- .00 -.10 .10 10 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 2 1815 ---- ---- ---- ---- .00 -.10 .10 1 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 4 1830 ---- ---- ---- ---- .00 -.10 .10 1 1835 ---- ---- ---- ---- .00 -.10 .10 7 1840 ---- ---- ---- ---- .00 -.10 .10 3 1845 ---- ---- ---- ---- .00 -.10 .10 2 1850 ---- ---- ---- ---- .00 -.10 .10 41 1855 ---- ---- ---- ---- .00 -.10 .10 2 1860 ---- ---- ---- ---- .00 -.10 .10 19 1865 ---- ---- ---- ---- .00 -.10 .10 40 1870 ---- ---- ---- ---- .00 -.10 .10 5 1875 ---- ---- ---- ---- .00 -.10 .10 3 1880 ---- ---- ---- ---- .00 -.10 .10 1 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 2 26 1895 ---- ---- ---- ---- .00 -.10 .10 120 124 1900 ---- ---- ---- ---- .00 -.10 .10 27 1905 ---- ---- ---- ---- .00 -.10 .10 12 17 1910 ---- ---- ---- ---- .00 -.10 .10 2 5 1915 ---- ---- ---- ---- .00 -.10 .10 310 1920 ---- ---- ---- ---- .00 -.10 .10 15 42 1925 ---- ---- ---- ---- .00 -.10 .10 10 30 1930 ---- ---- ---- ---- .00 -.10 .10 57 1935 ---- ---- ---- ---- .00 -.10 .10 10 1940 .10 .10 .10 .10 .00 -.20 2 .20 1 19 1945 .20 .20 .10A .10A .00 -.20 4 .20 5 28 1950 .30 .70 .10 .10A .00 -.30 15 .30 11 171 1955 .50 1.30B .10A .10A .00 -.40 29 .40 1 18 1960 .90 2.50B .10 .10 .00 -.60 122 .60 4 106 1965 2.50 4.70 .10 .10 .00 -1.00 130 1.00 231 110 1970 3.80 7.10B .10 .10 .00 -1.70 172 1.70 68 91 1975 2.80 10.70 .10A .10A .00 -2.80 136 2.80 306 82 1980 4.70 14.60B .10A .10A .00 -4.50 109 4.50 63 51 1985 7.50 18.90B .10A .10A .00 -6.70 72 6.70 128 95 1990 5.40 23.50B .10A .10A .00 -9.40 75 9.40 220 68 1995 14.50 28.40B .10 .10 .00 -12.70 122 12.70 18 9 2000 3.00 33.30B .10 .10 .00 -16.50 77 16.50 43 21 2005 4.20 38.00B .70A 5.30B 4.60 -16.10 13 20.70 9 2010 6.30 42.20B 3.10A 9.20B 9.60 -15.50 4 25.10 1 2015 ---- 47.00B 7.40A 47.00B 14.60 -15.10 29.70 2020 ---- 52.10B 13.10A 52.10B 19.60 -14.90 34.50 2025 ---- 57.20B 17.30A 57.20B 24.60 -14.70 39.30 1 2030 ---- 62.00B 23.10A 62.00B 29.60 -14.50 44.10 2035 ---- 67.00B 28.10A 67.00B 34.60 -14.50 49.10 2040 ---- 72.10B 33.10A 72.10B 39.60 -14.40 54.00 2045 ---- 77.00B 38.10A 77.00B 44.60 -14.30 58.90 2050 ---- 82.20B 42.40A 82.20B 49.60 -14.30 63.90 2055 ---- 86.90B 48.10A 86.90B 54.60 -14.30 68.90 2060 ---- 92.00B 53.00A 92.00B 59.60 -14.30 73.90 2065 ---- 97.00B 58.00A 97.00B 64.60 -14.30 78.90 2070 ---- 101.90B 63.00A 101.90B 69.60 -14.30 83.90 2075 ---- 107.20B 67.80A 107.20B 74.60 -14.30 88.90 2080 ---- 112.10B 73.00A 112.10B 79.60 -14.30 93.90 2085 ---- 117.10B 78.00A 117.10B 84.60 -14.30 98.90 2090 ---- 122.10B 83.00A 122.10B 89.60 -14.30 103.90 2095 ---- 127.10B 88.10A 127.10B 94.60 -14.30 108.90 2100 ---- 132.00B 93.00A 132.00B 99.60 -14.30 113.90 2105 ---- 137.00B 98.10A 136.80B 104.60 -14.30 118.90 2110 ---- 142.00B 103.10A 141.70B 109.60 -14.30 123.90 2 2 2115 ---- 147.00B 108.10A 147.00B 114.60 -14.30 128.90 2120 ---- 152.00B 113.10A 152.00B 119.60 -14.30 133.90 2125 ---- 157.00B 118.10A 157.00B 124.60 -14.30 138.90 2130 ---- 162.00B 123.10A 162.00B 129.60 -14.30 143.90 2135 ---- 167.00B 128.10A 167.00B 134.60 -14.30 148.90 2140 ---- 172.00B 133.10A 172.00B 139.60 -14.30 153.90 2145 ---- 177.00B 138.00A 177.00B 144.60 -14.30 158.90 2150 ---- 182.00B 143.00A 182.00B 149.60 -14.30 163.90 2155 ---- 187.00B 148.10A 187.00B 154.60 -14.30 168.90 2160 ---- 192.00B 153.10A 192.00B 159.60 -14.30 173.90 2165 ---- 197.00B 158.10A 197.00B 164.60 -14.30 178.90 2170 ---- 202.00B 163.10A 201.90B 169.60 -14.30 183.90 2175 ---- 207.10B 168.20A 206.90B 174.60 -14.30 188.90 2180 ---- 212.00B 173.00A 211.90B 179.60 -14.30 193.90 2185 ---- 217.00B 178.00A 216.90B 184.60 -14.30 198.90 2190 ---- 222.00B 183.00A 221.90B 189.60 -14.30 203.90 2195 ---- 227.00B 188.00A 226.90B 194.60 -14.30 208.90 2200 ---- 232.00B 193.00A 232.00B 199.60 -14.30 213.90 2205 ---- 237.00B 198.00A 236.90B 204.60 -14.30 218.90 2210 ---- 242.00B 203.00A 241.90B 209.60 -14.30 223.90 2215 ---- 247.00B 208.00A 246.90B 214.60 -14.30 228.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1082 1262 4016 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 372.00B 333.00A 333.00A 365.50 +14.30 351.20 1640 ---- 367.00B 328.00A 328.00A 360.50 +14.30 346.20 1645 ---- 362.00B 323.00A 323.00A 355.50 +14.30 341.20 1650 ---- 357.00B 318.00A 318.00A 350.50 +14.30 336.20 1655 ---- 352.00B 312.90A 312.90A 345.50 +14.30 331.20 1660 ---- 347.00B 307.90A 307.90A 340.50 +14.30 326.20 1665 ---- 342.00B 302.90A 302.90A 335.50 +14.30 321.20 1670 ---- 337.00B 297.90A 297.90A 330.50 +14.30 316.20 1675 ---- 332.00B 292.90A 292.90A 325.50 +14.30 311.20 1680 ---- 327.00B 287.90A 287.90A 320.50 +14.30 306.20 1685 ---- 322.00B 283.00A 283.00A 315.50 +14.30 301.20 1690 ---- 317.00B 277.90A 277.90A 310.50 +14.30 296.20 1695 ---- 312.00B 273.00A 273.00A 305.50 +14.30 291.20 1700 ---- 306.90B 268.00A 268.00A 300.50 +14.30 286.20 1705 ---- 302.00B 263.00A 263.00A 295.50 +14.30 281.20 1710 ---- 297.00B 258.00A 258.00A 290.50 +14.30 276.20 1715 ---- 292.00B 253.00A 253.00A 285.50 +14.30 271.20 1720 ---- 286.80B 248.00A 248.00A 280.50 +14.30 266.20 1725 ---- 281.90B 243.00A 243.00A 275.50 +14.30 261.20 1730 ---- 276.90B 238.00A 238.00A 270.50 +14.30 256.20 1735 ---- 271.90B 233.00A 233.00A 265.50 +14.30 251.20 1740 ---- 266.90B 228.00A 228.00A 260.50 +14.30 246.20 1745 ---- 261.90B 223.00A 223.00A 255.50 +14.30 241.20 1750 ---- 256.90B 218.00A 218.00A 250.50 +14.30 236.20 1755 ---- 251.90B 213.10A 213.10A 245.50 +14.30 231.20 1760 ---- 246.90B 208.10A 208.10A 240.50 +14.30 226.20 1765 ---- 241.90B 203.10A 203.10A 235.50 +14.30 221.20 1770 ---- 236.90B 198.10A 198.10A 230.50 +14.30 216.20 1775 ---- 231.90B 192.70A 192.70A 225.50 +14.30 211.20 1780 ---- 226.90B 188.10A 188.10A 220.50 +14.30 206.20 1785 ---- 221.90B 183.10A 183.10A 215.50 +14.30 201.20 1790 ---- 216.90B 178.10A 178.10A 210.50 +14.30 196.20 1795 ---- 211.90B 173.10A 173.10A 205.50 +14.30 191.20 1800 ---- 207.80B 167.80A 167.80A 200.50 +14.30 186.20 1805 ---- 201.90B 163.10A 163.10A 195.50 +14.30 181.20 1810 ---- 197.00B 158.10A 158.10A 190.50 +14.30 176.20 1815 ---- 192.00B 153.10A 153.10A 185.50 +14.30 171.20 1820 ---- 187.00B 148.10A 148.10A 180.50 +14.30 166.20 1825 ---- 182.80B 142.90A 142.90A 175.50 +14.30 161.20 1830 ---- 177.00B 138.10A 138.10A 170.50 +14.30 156.20 1 1835 ---- 171.90B 133.10A 133.10A 165.50 +14.20 151.30 1840 ---- 167.00B 128.10A 128.10A 160.50 +14.20 146.30 1845 ---- 161.90B 123.10A 123.10A 155.50 +14.20 141.30 1850 ---- 157.80B 117.90A 117.90A 150.50 +14.20 136.30 2 1855 ---- 151.90B 113.10A 113.10A 145.50 +14.20 131.30 1 1860 ---- 146.90B 108.00A 108.00A 140.50 +14.20 126.30 1865 ---- 141.90B 103.10A 103.10A 135.50 +14.20 121.30 1 1870 ---- 136.90B 98.10A 98.10A 130.50 +14.20 116.30 1 1875 ---- 132.80B 93.00A 93.00A 125.50 +14.20 111.30 10 1880 ---- 126.90B 88.10A 88.10A 120.50 +14.20 106.30 4 1885 ---- 121.90B 83.20A 83.20A 115.50 +14.20 101.30 1890 ---- 116.90B 78.00A 78.00A 110.50 +14.20 96.30 1895 ---- 111.90B 73.00A 73.00A 105.50 +14.20 91.30 3 1900 ---- 107.80B 68.10A 68.10A 100.50 +14.10 86.40 1905 ---- 101.80B 63.20A 63.20A 95.50 +14.10 81.40 1910 ---- 97.00B 58.30A 58.30A 90.50 +14.10 76.40 3 1915 ---- 92.00B 53.50A 53.50A 85.50 +14.00 71.50 1 1920 ---- 87.10B 48.60A 48.60A 80.50 +14.00 66.50 1 1925 ---- 82.90B 43.80A 43.80A 75.50 +13.90 61.60 1930 ---- 77.10B 39.10A 39.10A 70.60 +13.90 56.70 30 1935 ---- 72.20B 34.50A 34.50A 65.70 +13.90 51.80 72 1940 ---- 67.20B 30.20A 30.20A 60.70 +13.70 47.00 1945 ---- 62.20B 26.00A 26.00A 55.70 +13.40 42.30 13 1950 51.00 58.10B 22.00A 53.20B 50.90 +13.10 3 37.80 6 1955 ---- 52.50B 18.60A 18.60A 46.10 +12.60 33.50 1 1960 ---- 48.20B 15.40A 15.40A 41.30 +12.00 29.30 4 1965 ---- 43.50B 12.60A 12.60A 36.60 +11.10 25.50 13 1970 16.60 38.80B 9.90A 38.80B 32.00 +10.10 7 21.90 300 1975 11.60 34.20B 8.10A 34.20B 27.70 +9.10 4 18.60 9 1980 6.60 29.80B 6.50A 22.90A 23.60 +7.90 7 15.70 2 42 1985 8.70 25.60B 5.00A 25.60B 19.80 +6.70 9 13.10 1 67 1990 6.60 21.70B 4.00 21.70B 16.40 +5.60 21 10.80 1 18 1995 3.80 18.20B 3.10A 12.80A 13.40 +4.60 21 8.80 25 15 2000 5.10 15.10B 2.40 11.30A 10.80 +3.60 186 7.20 15 41 2005 3.40 12.50 2.00A 8.80 8.50 +2.70 100 5.80 2 4 2010 2.30 10.30 1.60A 6.90A 6.60 +1.90 74 4.70 2 18 2015 4.00 8.00B 1.30A 5.50B 5.10 +1.30 24 3.80 2 202 2020 3.20 6.20 1.10A 3.80A 3.80 +.80 26 3.00 6 26 2025 1.10 4.80B .70 4.80B 2.90 +.50 4 2.40 2 29 2030 1.00 3.80 .50 2.20 2.20 +.20 128 2.00 2 10 2035 1.10 2.80B .70 2.80B 1.70 +.10 10 1.60 7 2040 1.00 2.20 .60A 1.40A 1.30 UNCH 10 1.30 8 8 2045 1.30 1.70B .50A 1.30 .90 -.20 303 1.10 3 2050 .50 1.30 .50 .80A .70 -.30 7 1.00 4 27 2055 ---- 1.00B .40A .40A .60 -.20 .80 1 28 2060 .80 .80 .40A .50 .50 -.20 4 .70 52 60 2065 .50 .60 .30A .50 .40 -.20 27 .60 1 2070 .50 .50 .30A .40A .30 -.20 2 .50 7 2075 ---- ---- .30A .30A .20 -.30 8 .50 1 4 2080 ---- ---- .30A .30A .20 -.20 .40 2085 .20 .30 .20 .20A .20 -.20 4 .40 16 2090 .20 .20 .20 .20 .10 -.20 29 .30 12 2095 .20 .20 .20 .20 .10 -.20 6 .30 10 20 2100 .10 .10 .10 .10 .10 -.20 178 .30 8 210 2105 .10 .10 .10 .10 .10 -.10 7 .20 8 2110 .10 .10 .10 .10 .10 -.10 1 .20 1 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 3 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 20 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 10 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 2175 ---- ---- ---- ---- .10 UNCH .10 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 2190 ---- ---- ---- ---- .10 UNCH .10 4 2195 ---- ---- ---- ---- .10 UNCH .10 2200 ---- ---- ---- ---- .10 UNCH .10 18 2205 ---- ---- ---- ---- .10 UNCH .10 2210 ---- ---- ---- ---- .10 UNCH .10 2215 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1210 144 1416 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 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 4 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .10 UNCH .10 1 8 1845 ---- ---- ---- ---- .10 UNCH .10 20 1850 ---- ---- ---- ---- .10 UNCH .10 12 1855 ---- ---- ---- ---- .10 UNCH .10 17 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 308 1870 ---- ---- ---- ---- .10 UNCH .10 16 1875 ---- ---- ---- ---- .10 UNCH .10 15 1880 ---- ---- ---- ---- .10 UNCH 20 .10 61 1885 ---- ---- ---- ---- .10 UNCH .10 26 1890 ---- ---- .10A .10A .10 -.10 .20 3 1895 ---- ---- .10A .10A .10 -.10 .20 11 11 1900 ---- ---- .10A .10A .10 -.10 .20 13 36 1905 .10 .10 .10 .10 .10 -.10 2 .20 2 1910 ---- ---- .20A .20A .10 -.20 20 .30 13 75 1915 .10 .10 .10 .10 .10 -.20 1 .30 1 1920 .10 .50B .10 .10 .10 -.20 4 .30 2 15 1925 .70 .70 .20A .20A .10 -.30 17 .40 1 205 1930 .10 1.10B .10 .10 .20 -.30 7 .50 11 1935 .20 1.50B .20 .20 .30 -.30 14 .60 3 1940 1.10 2.20B .20 .20 .30 -.50 11 .80 13 14 1945 2.70 3.40 .20 .30B .30 -.90 13 1.20 1 24 1950 2.20 4.80 .50 .50 .50 -1.10 61 1.60 3 18 1955 3.30 5.90B .50 .50 .70 -1.60 154 2.30 5 1960 4.40 7.80 .60 .70 .90 -2.20 67 3.10 5 13 1965 5.80 10.20 .80 1.00 1.20 -3.10 23 4.30 20 255 1970 10.50 12.60B 1.20 1.50B 1.60 -4.10 46 5.70 22 164 1975 10.60 15.70B 1.70A 1.90 2.30 -5.10 76 7.40 9 14 1980 5.90 19.10B 2.10 2.70A 3.20 -6.30 60 9.50 124 124 1985 9.50 22.80B 2.90 3.80B 4.40 -7.50 116 11.90 10 1990 9.10 26.70B 4.10A 5.00A 6.00 -8.60 44 14.60 2 1 1995 13.00 30.80B 5.40 8.20B 8.00 -9.60 8 17.60 1 4 2000 10.90 35.20B 7.30 10.40B 10.40 -10.60 28 21.00 2 11 2005 10.50 39.70B 9.70A 11.70A 13.10 -11.50 6 24.60 3 2010 ---- 43.60B 12.30A 43.60B 16.20 -12.30 28.50 2015 ---- 48.30B 15.20A 48.30B 19.70 -12.80 32.50 11 2020 ---- 53.00B 18.50A 53.00B 23.40 -13.40 36.80 20 2025 ---- 57.90B 22.10A 57.90B 27.50 -13.70 2 41.20 34 2030 ---- 62.70B 26.00A 62.70B 31.80 -14.00 45.80 2035 ---- 67.60B 30.10A 67.60B 36.30 -14.10 50.40 2040 ---- 72.60B 34.50A 72.60B 40.90 -14.20 1 55.10 1 1 2045 ---- 77.40B 39.00A 77.40B 45.50 -14.40 59.90 2050 ---- 82.60B 43.60A 82.60B 50.30 -14.40 64.70 2055 ---- 87.30B 48.30A 87.30B 55.20 -14.40 69.60 2060 ---- 92.40B 53.10A 92.40B 60.10 -14.40 74.50 2065 ---- 97.30B 58.60A 97.30B 65.00 -14.40 79.40 2070 ---- 102.30B 63.50A 102.30B 69.90 -14.40 84.30 2075 ---- 107.30B 67.70A 107.30B 74.80 -14.40 89.20 2080 ---- 112.20B 73.30A 112.20B 79.80 -14.40 94.20 2085 ---- 117.10B 78.30A 117.10B 84.80 -14.30 99.10 2090 ---- 122.10B 83.10A 121.80B 89.70 -14.40 104.10 2095 ---- 127.10B 88.20A 127.10B 94.70 -14.30 109.00 2100 ---- 132.30B 92.40A 132.30B 99.70 -14.30 114.00 2105 ---- 137.00B 98.20A 137.00B 104.70 -14.30 119.00 2110 ---- 142.00B 103.20A 142.00B 109.70 -14.30 124.00 2115 ---- 147.00B 108.20A 146.60B 114.70 -14.20 128.90 2120 ---- 152.00B 113.10A 151.60B 119.70 -14.20 133.90 2125 ---- 157.20B 117.30A 157.20B 124.70 -14.20 138.90 1 1 2130 ---- 162.00B 123.20A 161.60B 129.70 -14.20 143.90 2135 ---- 167.00B 128.20A 166.60B 134.70 -14.20 148.90 2140 ---- 172.00B 133.20A 171.60B 139.70 -14.20 153.90 2145 ---- 177.00B 138.20A 176.60B 144.70 -14.10 158.80 2150 ---- 182.20B 142.30A 182.20B 149.70 -14.10 163.80 2155 ---- 187.00B 148.20A 186.80B 154.70 -14.10 168.80 2160 ---- 192.00B 153.20A 191.80B 159.70 -14.10 173.80 2165 ---- 197.00B 158.10A 196.80B 164.70 -14.10 178.80 2170 ---- 202.00B 163.10A 201.80B 169.70 -14.10 183.80 2175 ---- 207.00B 167.30A 206.80B 174.70 -14.10 188.80 2180 ---- 212.00B 173.10A 211.80B 179.70 -14.10 193.80 2185 ---- 217.00B 178.10A 216.80B 184.70 -14.10 198.80 2190 ---- 222.00B 183.10A 221.80B 189.70 -14.10 203.80 2195 ---- 227.00B 188.20A 226.80B 194.70 -14.10 208.80 2200 ---- 232.00B 192.40A 231.70B 199.70 -14.10 213.80 2205 ---- 237.00B 198.10A 236.80B 204.70 -14.10 218.80 2210 ---- 242.00B 203.10A 241.80B 209.70 -14.10 223.80 2215 ---- 247.00B 208.10A 246.70B 214.70 -14.10 228.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 801 245 1636 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 281.30B 243.50A 243.50A 275.40 +14.20 261.20 1730 ---- 276.30B 238.60A 238.60A 270.40 +14.20 256.20 1735 ---- 271.30B 233.60A 233.60A 265.40 +14.20 251.20 1740 ---- 266.30B 228.60A 228.60A 260.40 +14.20 246.20 1745 ---- 261.30B 223.60A 223.60A 255.40 +14.20 241.20 1750 ---- 257.00B 217.70A 217.70A 250.40 +14.20 236.20 1755 ---- 251.30B 213.60A 213.60A 245.40 +14.20 231.20 1760 ---- 246.30B 208.60A 208.60A 240.40 +14.20 226.20 1765 ---- 241.30B 203.60A 203.60A 235.40 +14.20 221.20 1770 ---- 236.30B 198.60A 198.60A 230.40 +14.20 216.20 1775 ---- 232.80B 192.90A 192.90A 225.40 +14.20 211.20 1780 ---- 226.50B 188.60A 188.60A 220.40 +14.20 206.20 1785 ---- 221.50B 183.60A 183.60A 215.40 +14.20 201.20 1790 ---- 216.50B 178.60A 178.60A 210.40 +14.20 196.20 1795 ---- 211.50B 173.60A 173.60A 205.40 +14.20 191.20 1800 ---- 207.80B 167.90A 167.90A 200.40 +14.20 186.20 1805 ---- 201.30B 163.70A 163.70A 195.40 +14.20 181.20 1810 ---- 196.30B 158.70A 158.70A 190.40 +14.20 176.20 1815 ---- 191.30B 153.70A 153.70A 185.40 +14.20 171.20 1820 ---- 186.30B 148.70A 148.70A 180.40 +14.20 166.20 1825 ---- 182.80B 142.90A 142.90A 175.40 +14.20 161.20 1830 ---- 176.30B 138.70A 138.70A 170.40 +14.20 156.20 1835 ---- 171.30B 133.70A 133.70A 165.40 +14.20 151.20 1840 ---- 166.30B 128.70A 128.70A 160.40 +14.20 146.20 1845 ---- 161.30B 123.70A 123.70A 155.40 +14.20 141.20 1850 ---- 157.80B 118.00A 118.00A 150.40 +14.20 136.20 1855 ---- 151.30B 113.70A 113.70A 145.50 +14.20 131.30 1860 ---- 146.30B 108.60A 108.60A 140.50 +14.20 126.30 1865 ---- 141.40B 103.70A 103.70A 135.50 +14.20 121.30 1870 ---- 136.40B 98.70A 98.70A 130.50 +14.20 116.30 1875 ---- 132.90B 93.20A 93.20A 125.50 +14.20 111.30 1880 ---- 126.50B 88.80A 88.80A 120.60 +14.20 106.40 1885 ---- 121.40B 83.90A 83.90A 115.60 +14.20 101.40 1890 ---- 116.50B 79.00A 79.00A 110.60 +14.10 96.50 1895 ---- 111.50B 74.10A 74.10A 105.60 +14.10 91.50 1900 ---- 108.00B 68.70A 68.70A 100.70 +14.10 86.60 1905 ---- 101.60B 64.00A 64.00A 95.70 +14.00 81.70 1910 ---- 96.70B 59.30A 59.30A 90.80 +14.00 76.80 1915 ---- 91.70B 54.60A 54.60A 85.80 +13.90 71.90 5 1920 ---- 86.90B 50.00A 50.00A 80.90 +13.80 67.10 2 1925 ---- 83.20B 45.70A 45.70A 76.00 +13.60 62.40 1930 ---- 77.10B 41.40A 41.40A 71.20 +13.50 57.70 2 1935 ---- 72.30B 37.20A 37.20A 66.40 +13.30 53.10 6 1940 ---- 68.60B 33.20A 33.20A 61.60 +12.90 48.70 1945 ---- 63.80B 29.60A 29.60A 56.90 +12.60 44.30 1950 ---- 59.10B 26.00A 26.00A 52.30 +12.10 40.20 1 1955 ---- 54.50B 22.90A 22.90A 47.80 +11.50 36.30 3 1960 ---- 49.90B 20.00A 20.00A 43.50 +10.90 32.60 1 3 1965 ---- 45.50B 17.40A 17.40A 39.30 +10.20 29.10 23 1970 ---- 41.30B 14.60A 14.60A 35.20 +9.40 25.80 2 10 1975 ---- 37.20B 12.60A 12.60A 31.40 +8.50 22.90 10 1980 ---- 33.30B 11.00A 11.00A 27.90 +7.70 15 20.20 6 1985 ---- 29.70B 9.40A 9.40A 24.60 +6.90 17.70 26 1990 ---- 26.40B 8.00A 8.00A 21.60 +6.10 3 15.50 2 7 1995 ---- 23.30B 6.80A 6.80A 18.90 +5.40 13.50 1 5 2000 8.80 20.50B 5.80A 20.50B 16.40 +4.70 30 11.70 12 38 2005 17.10 17.90B 5.00A 17.90B 14.20 +4.00 1 10.20 11 2010 13.20 15.70B 4.20A 15.70B 12.20 +3.40 2 8.80 15 2015 3.80 13.60B 3.70A 10.10A 10.40 +2.80 5 7.60 4 18 2020 6.50 11.70B 3.20A 11.70B 8.80 +2.20 36 6.60 4 13 2025 4.10 10.10B 2.70A 7.40A 7.50 +1.80 9 5.70 60 2030 7.40 8.60B 2.40A 8.60B 6.30 +1.40 2 4.90 1 22 2035 ---- 7.40B 2.10A 2.10A 5.30 +1.10 4.20 1 20 2040 4.70 6.30B 1.80A 4.70 4.50 +.80 11 3.70 3 26 2045 ---- 5.30B 1.60A 1.60A 3.80 +.60 3.20 1 44 2050 2.90 4.50B 1.50A 3.30A 3.20 +.40 22 2.80 7 581 2055 1.60 3.90B 1.30A 1.30A 2.70 +.30 5 2.40 23 2060 2.20 3.30B 1.20A 2.50 2.30 +.20 16 2.10 1 29 2065 1.90 2.80B 1.10A 2.80B 2.00 +.10 1 1.90 103 2070 ---- 2.40B 1.00A 1.00A 1.70 +.10 1.60 4 40 2075 ---- 2.00B .90A .90A 1.50 UNCH 7 1.50 1 2080 1.20 1.70B .80A 1.70B 1.30 UNCH 17 1.30 6 2085 ---- 1.50B .70A .70A 1.10 UNCH 1.10 46 2090 ---- 1.30B .70A .70A 1.00 UNCH 1.00 5 2095 ---- 1.10B .60A .60A .80 -.10 .90 2100 .70 1.00B .60A 1.00B .70 -.10 198 .80 6 2105 ---- .90B .50A .50A .60 -.10 .70 2110 ---- .80B .50A .50A .60 -.10 .70 307 2115 ---- .70B .50A .50A .50 -.10 9 .60 33 2120 ---- ---- .40A .40A .40 -.20 .60 2125 ---- ---- .40A .40A .40 -.10 1 .50 2130 ---- ---- .40A .40A .40 -.10 16 .50 38 88 2135 ---- ---- ---- ---- .30 -.10 .40 5 2140 ---- ---- .30A .30A .30 -.10 .40 2145 ---- ---- .30A .30A .30 -.10 .40 2150 ---- ---- .30A .30A .30 -.10 5 .40 311 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .20 -.10 .30 2165 ---- ---- ---- ---- .20 -.10 .30 1 2170 ---- ---- ---- ---- .20 -.10 .30 2175 ---- ---- .20A .20A .20 -.10 .30 2180 ---- ---- ---- ---- .20 UNCH .20 2185 ---- ---- ---- ---- .20 UNCH .20 2190 ---- ---- ---- ---- .20 UNCH .20 2195 ---- ---- ---- ---- .20 UNCH .20 2200 ---- ---- ---- ---- .20 UNCH .20 5 2205 ---- ---- ---- ---- .10 -.10 .20 2210 ---- ---- ---- ---- .10 -.10 .20 2215 ---- ---- ---- ---- .10 -.10 .20 20 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 102 1986 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH 1 .10 2 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 2 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 5 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 5 1790 ---- ---- ---- ---- .10 UNCH .10 20 20 1795 ---- ---- ---- ---- .10 UNCH .10 1 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 10 1815 ---- ---- ---- ---- .10 UNCH .10 10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 5 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 6 1855 ---- ---- ---- ---- .10 UNCH .10 7 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 12 1870 ---- ---- ---- ---- .20 UNCH .20 3 1875 .40 .40 .30A .30A .20 UNCH 9 .20 16 1880 ---- ---- ---- ---- .20 -.10 .30 1 1885 ---- ---- ---- ---- .20 -.10 .30 8 18 1890 ---- .40B ---- .40B .30 UNCH .30 4 1895 ---- .50B ---- .50B .30 -.10 .40 1900 .80 .80 .40A .40A .30 -.20 22 .50 4 1905 ---- .90B .40A .90B .40 -.10 16 .50 5 1910 ---- 1.20B .50A 1.20B .40 -.20 9 .60 5 1915 ---- 1.50B .50A 1.50B .50 -.30 3 .80 6 1920 ---- 2.00B .60A 2.00B .60 -.40 12 1.00 9 1925 ---- 2.60B .70A 2.60B .70 -.50 2 1.20 2 1930 .70 3.30B .70 .70 .80 -.70 2 1.50 11 1935 3.40 4.20B .90A .90A 1.00 -1.00 2 2.00 1 9 1940 2.80 5.60 1.10A 1.20 1.20 -1.30 26 2.50 8 33 1945 4.40 6.70B 1.30 1.40B 1.60 -1.60 5 3.20 5 11 1950 5.20 8.30B 1.50 1.80A 2.00 -2.00 41 4.00 48 1955 ---- 10.10B 2.00A 2.00A 2.50 -2.60 2 5.10 2 9 1960 2.20 12.20B 2.20 3.00B 3.10 -3.30 1 6.40 5 1965 13.50 14.70B 3.10A 3.70B 3.90 -4.00 3 7.90 5 65 1970 ---- 17.30B 3.80A 3.80A 4.90 -4.80 1 9.70 1 10 1975 19.80 20.30B 4.70A 5.40A 6.10 -5.60 10 11.70 2 65 1980 6.00 23.60B 5.80 7.60B 7.50 -6.50 5 14.00 10 1985 7.10 27.00B 7.10 9.40B 9.20 -7.30 5 16.50 8 18 1990 ---- 30.70B 8.80A 8.80A 11.20 -8.10 19.30 3 16 1995 ---- 34.50B 10.70A 10.70A 13.50 -8.80 22.30 2 13 2000 14.70 38.50B 12.90A 16.20B 16.00 -9.50 5 25.50 1 250 2005 16.20 42.60B 15.30A 15.30A 18.80 -10.10 2 28.90 1 2010 ---- 46.90B 18.00A 18.00A 21.80 -10.80 32.60 3 2015 ---- 50.50B 20.90A 50.50B 25.00 -11.40 36.40 5 5 2020 ---- 55.00B 24.00A 55.00B 28.40 -11.90 40.30 25 2025 ---- 59.70B 27.40A 59.70B 32.10 -12.30 44.40 2030 ---- 64.20B 30.90A 64.20B 35.90 -12.80 48.70 1 2035 ---- 68.90B 34.70A 68.90B 39.90 -13.10 53.00 2040 ---- 73.70B 38.60A 73.70B 44.10 -13.30 57.40 2045 ---- 78.50B 42.60A 78.50B 48.40 -13.50 61.90 2050 ---- 83.40B 46.80A 83.40B 52.80 -13.70 66.50 2055 ---- 88.20B 51.10A 88.20B 57.30 -13.90 71.20 2060 ---- 92.50B 55.60A 92.50B 61.90 -14.00 75.90 2065 ---- 97.40B 60.10A 97.40B 66.50 -14.10 80.60 2070 ---- 102.30B 64.70A 102.30B 71.20 -14.20 85.40 2075 ---- 107.70B 69.30A 107.70B 76.00 -14.20 90.20 2080 ---- 112.20B 74.10A 112.20B 80.80 -14.20 95.00 2 2085 ---- 117.10B 78.80A 117.10B 85.60 -14.20 99.80 2090 ---- 122.00B 83.60A 122.00B 90.50 -14.20 104.70 2095 ---- 127.00B 88.40A 127.00B 95.40 -14.20 109.60 2100 ---- 132.50B 93.30A 132.50B 100.30 -14.20 114.50 2105 ---- 136.90B 99.30A 136.90B 105.20 -14.20 119.40 2110 ---- 141.90B 104.30A 141.90B 110.10 -14.30 124.40 2115 ---- 146.80B 109.20A 146.80B 115.00 -14.30 129.30 2120 ---- 151.80B 114.10A 151.80B 120.00 -14.20 134.20 2125 ---- 157.30B 117.80A 157.30B 124.90 -14.30 139.20 2130 ---- 161.80B 123.90A 161.70B 129.90 -14.30 144.20 2135 ---- 166.60B 128.90A 166.60B 134.90 -14.20 149.10 2140 ---- 171.60B 134.00A 171.60B 139.80 -14.30 154.10 2145 ---- 176.60B 138.90A 176.50B 144.80 -14.30 159.10 2150 ---- 182.30B 142.60A 182.20B 149.80 -14.20 164.00 2155 ---- 186.60B 148.90A 186.10B 154.80 -14.20 169.00 2160 ---- 191.60B 153.80A 191.30B 159.80 -14.20 174.00 2165 ---- 196.60B 158.70A 196.30B 164.70 -14.30 179.00 2170 ---- 201.60B 163.70A 201.50B 169.70 -14.20 183.90 2175 ---- 207.20B 167.40A 207.20B 174.70 -14.20 188.90 2180 ---- 211.50B 173.70A 211.50B 179.70 -14.20 193.90 2185 ---- 216.50B 178.70A 216.50B 184.70 -14.20 198.90 2190 ---- 221.50B 183.70A 221.00B 189.70 -14.20 203.90 2195 ---- 226.50B 188.70A 226.20B 194.70 -14.20 208.90 2200 ---- 232.20B 192.30A 232.20B 199.70 -14.20 213.90 2205 ---- 236.50B 198.90A 236.40B 204.70 -14.20 218.90 2210 ---- 241.50B 203.90A 241.40B 209.60 -14.30 223.90 2215 ---- 246.50B 208.80A 246.50B 214.60 -14.20 228.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 184 71 776 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 266.30B 228.60A 228.60A 260.40 +14.20 246.20 1745 ---- 261.30B 223.60A 223.60A 255.40 +14.20 241.20 1750 ---- 257.80B 217.90A 217.90A 250.40 +14.20 236.20 1755 ---- 251.30B 213.60A 213.60A 245.40 +14.20 231.20 1760 ---- 246.30B 208.60A 208.60A 240.40 +14.20 226.20 1765 ---- 241.30B 203.70A 203.70A 235.40 +14.20 221.20 1770 ---- 236.30B 198.70A 198.70A 230.40 +14.20 216.20 1775 ---- 232.80B 192.90A 192.90A 225.40 +14.20 211.20 1780 ---- 226.30B 188.70A 188.70A 220.40 +14.20 206.20 1785 ---- 221.30B 183.70A 183.70A 215.40 +14.20 201.20 1790 ---- 216.30B 178.70A 178.70A 210.40 +14.20 196.20 1795 ---- 211.30B 173.70A 173.70A 205.40 +14.20 191.20 1800 ---- 207.80B 167.80A 167.80A 200.40 +14.20 186.20 1805 ---- 201.30B 163.70A 163.70A 195.50 +14.30 181.20 1810 ---- 196.30B 158.70A 158.70A 190.50 +14.30 176.20 1815 ---- 191.30B 153.70A 153.70A 185.50 +14.30 171.20 1820 ---- 186.30B 148.70A 148.70A 180.50 +14.30 166.20 1825 ---- 182.80B 143.00A 143.00A 175.50 +14.30 161.20 1830 ---- 176.30B 138.70A 138.70A 170.50 +14.30 156.20 1835 ---- 171.30B 133.70A 133.70A 165.50 +14.20 151.30 1840 ---- 166.30B 128.70A 128.70A 160.50 +14.20 146.30 1845 ---- 161.30B 123.70A 123.70A 155.50 +14.20 141.30 1850 ---- 157.90B 118.20A 118.20A 150.50 +14.20 136.30 1855 ---- 151.40B 113.80A 113.80A 145.50 +14.10 131.40 1860 ---- 146.50B 108.80A 108.80A 140.60 +14.20 126.40 1865 ---- 141.50B 103.90A 103.90A 135.60 +14.20 121.40 1870 ---- 136.50B 99.00A 99.00A 130.70 +14.20 116.50 1875 ---- 133.00B 93.60A 93.60A 125.70 +14.20 111.50 1880 ---- 126.70B 89.30A 89.30A 120.80 +14.20 106.60 1885 ---- 121.70B 84.00A 84.00A 115.80 +14.10 101.70 1890 ---- 116.80B 79.20A 79.20A 110.90 +14.10 96.80 1895 98.70 112.40B 74.50A 112.40B 106.00 +14.10 1 91.90 1900 ---- 108.30B 69.70A 69.70A 101.10 +14.10 87.00 1905 ---- 102.00B 65.20A 65.20A 96.20 +14.00 82.20 1910 ---- 97.20B 60.70A 60.70A 91.30 +13.80 77.50 1915 ---- 92.30B 56.40A 56.40A 86.50 +13.70 72.80 1920 ---- 88.20B 52.10A 52.10A 81.70 +13.60 68.10 1925 ---- 83.90B 47.70A 47.70A 77.00 +13.40 63.60 1930 ---- 79.10B 43.80A 43.80A 72.30 +13.10 59.20 1935 ---- 74.40B 39.90A 39.90A 67.70 +12.80 54.90 1940 ---- 69.80B 36.20A 36.20A 63.20 +12.50 50.70 1945 ---- 65.20B 32.70A 32.70A 58.70 +11.90 46.80 1950 ---- 60.80B 29.60A 29.60A 54.40 +11.50 42.90 1955 ---- 56.40B 26.70A 26.70A 50.30 +11.00 39.30 1960 ---- 52.20B 23.90A 23.90A 46.20 +10.30 35.90 2 1965 ---- 48.10B 21.40A 21.40A 42.30 +9.70 32.60 1970 ---- 44.20B 19.00A 19.00A 38.60 +9.00 29.60 2 1975 ---- 40.50B 16.90A 16.90A 35.20 +8.40 26.80 1 1 1980 ---- 36.90B 14.90A 14.90A 31.90 +7.70 24.20 1 2 1985 ---- 33.60B 13.10A 13.10A 28.90 +7.10 21.80 1990 ---- 30.50B 11.60A 11.60A 26.00 +6.50 19.50 5 1995 ---- 27.60B 10.30A 10.30A 23.40 +5.90 17.50 2 4 2000 ---- 24.90B 9.00A 9.00A 21.00 +5.40 15.60 9 27 2005 ---- 22.50B 8.00A 8.00A 18.80 +4.90 13.90 2 2010 ---- 20.30B 7.00A 7.00A 16.70 +4.30 12.40 2015 ---- 18.10B 6.20A 6.20A 14.90 +3.80 11.10 29 2020 ---- 16.20B 5.50A 5.50A 13.20 +3.40 9.80 1 9 2025 ---- 14.40B 4.80A 4.80A 11.60 +2.90 8.70 9 2030 9.90 12.80B 4.30A 10.70B 10.30 +2.60 1 7.70 2035 ---- 11.40B 3.80A 3.80A 9.00 +2.10 6.90 2040 4.50 10.10B 3.40A 10.10B 7.90 +1.80 1 6.10 1 2045 ---- 8.90B 3.00A 3.00A 7.00 +1.60 5.40 2050 5.40 7.90B 2.70A 6.10A 6.10 +1.30 5 4.80 3 262 2055 ---- 7.00B 2.50A 2.50A 5.40 +1.10 14 4.30 100 2060 ---- 6.10B 2.20A 2.20A 4.70 +.90 3.80 2065 ---- 5.40B 2.00A 2.00A 4.20 +.80 3.40 1 2070 3.40 4.80B 1.90A 3.00A 3.70 +.60 3 3.10 2075 ---- 4.20B 1.70A 1.70A 3.30 +.50 2.80 10 2080 ---- 3.70B 1.60A 1.60A 2.90 +.40 2.50 1 2085 ---- 3.30B 1.50A 1.50A 2.60 +.40 2.20 3 5 2090 ---- 2.80B 1.30A 1.30A 2.30 +.30 2.00 2095 ---- 2.50B 1.20A 1.20A 2.00 +.20 1.80 2100 ---- 2.30B 1.10A 1.10A 1.80 +.10 1.70 169 2105 1.70 2.00B 1.10A 1.70 1.60 +.10 17 1.50 1 2110 1.20 1.80B 1.00A 1.00A 1.50 +.10 15 1.40 2115 ---- 1.60B .90A .90A 1.30 UNCH 1.30 12 2120 ---- 1.40B .90A .90A 1.20 UNCH 1.20 2 2125 ---- 1.30B .80A .80A 1.10 UNCH 1.10 3 4 2130 ---- 1.20B .80A .80A 1.00 UNCH 1.00 12 2135 ---- 1.10B .70A .70A .90 UNCH .90 48 2140 ---- 1.00B .70A .70A .80 -.10 .90 5 2145 ---- .90B .60A .60A .80 UNCH .80 2150 ---- .80B .60A .60A .70 UNCH .70 12 2155 ---- ---- .60A .60A .70 UNCH .70 2160 ---- ---- .50A .50A .60 -.10 .70 1 2165 ---- ---- .50A .50A .60 UNCH .60 2170 ---- ---- .50A .50A .50 -.10 5 .60 2175 ---- ---- .40A .40A .50 UNCH .50 2180 ---- ---- .40A .40A .50 UNCH .50 2185 ---- ---- .40A .40A .40 -.10 .50 2190 ---- ---- ---- ---- .40 UNCH .40 1 2195 ---- ---- ---- ---- .40 UNCH .40 2200 ---- ---- .30A .30A .40 UNCH .40 20 2205 ---- ---- .30A .30A .30 -.10 .40 2210 ---- ---- .30A .30A .30 -.10 .40 2215 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 23 759 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 2 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH 3 .10 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .20 +.10 .10 1815 ---- ---- ---- ---- .20 +.10 .10 300 1820 ---- ---- ---- ---- .20 +.10 .10 1825 ---- ---- ---- ---- .20 +.10 .10 6 1830 ---- ---- ---- ---- .20 +.10 .10 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- .30B ---- .30B .20 UNCH .20 1855 ---- ---- ---- ---- .20 -.10 5 .30 25 1860 ---- .40B ---- .40B .30 UNCH .30 2 1865 ---- .50B ---- .50B .30 UNCH .30 1870 ---- .60B ---- .60B .30 -.10 .40 1 1 1875 .40 .70B .40 .40 .40 UNCH 5 .40 6 1880 ---- .80B ---- .80B .40 -.10 .50 19 1885 ---- 1.00B .50A 1.00B .50 -.10 .60 1890 .50 1.20B .50 .50 .60 -.10 1 .70 1 5 1895 ---- 1.50B .60A 1.50B .70 -.10 .80 1900 1.30 1.80B .70A .70A .80 -.10 1 .90 2 1905 ---- 2.30B .80A 2.30B .90 -.20 1.10 1910 ---- 2.80B .90A 2.80B 1.00 -.40 1.40 5 1915 ---- 3.40B 1.00A 3.40B 1.20 -.40 1.60 21 1920 ---- 4.10B 1.20A 4.10B 1.40 -.60 2.00 350 350 1925 ---- 5.00B 1.40A 5.00B 1.60 -.90 2.50 4 4 1930 4.40 6.00B 1.60A 2.00B 1.90 -1.10 3 3.00 1935 ---- 7.30B 2.00A 7.30B 2.30 -1.40 2 3.70 3 1940 3.40 8.70B 2.40A 3.80B 2.80 -1.80 4 4.60 50 57 1945 4.20 10.30B 2.80A 4.60B 3.40 -2.20 3 5.60 63 1950 ---- 12.20B 3.40A 3.40A 4.10 -2.70 6.80 20 1955 4.60 14.30B 4.00A 4.50A 4.90 -3.30 1 8.20 1960 ---- 16.50B 4.80A 4.80A 5.90 -3.80 9.70 5 5 1965 6.90 19.20B 5.70A 6.40A 7.00 -4.50 1 11.50 8 9 1970 ---- 21.70B 6.80A 6.80A 8.30 -5.10 13.40 6 6 1975 ---- 24.70B 8.00A 8.00A 9.80 -5.80 2 15.60 50 34 1980 ---- 27.80B 9.50A 9.50A 11.50 -6.50 2 18.00 18 1985 ---- 31.00B 11.20A 11.20A 13.50 -7.10 20.60 3 1990 ---- 34.50B 13.00A 13.00A 15.60 -7.70 23.30 4 1995 ---- 38.10B 15.20A 15.20A 18.00 -8.30 26.30 1 2000 ---- 41.90B 17.50A 17.50A 20.60 -8.80 29.40 6 2005 23.60 45.80B 20.00A 20.00A 23.40 -9.30 1 32.70 8 2010 ---- 49.90B 22.70A 22.70A 26.30 -9.90 36.20 8 2015 ---- 54.00B 25.50A 25.50A 29.40 -10.40 39.80 2020 ---- 57.40B 28.60A 57.40B 32.70 -10.90 43.60 1 2025 ---- 61.70B 31.80A 61.70B 36.20 -11.30 47.50 1 2030 ---- 66.20B 35.20A 66.20B 39.80 -11.70 51.50 3 2035 ---- 70.70B 38.70A 70.70B 43.60 -12.00 1 55.60 2040 ---- 75.30B 42.40A 75.30B 47.50 -12.30 59.80 2045 ---- 79.90B 46.30A 79.90B 51.50 -12.70 64.20 2050 ---- 84.70B 50.20A 84.70B 55.70 -12.90 68.60 2055 ---- 89.30B 54.30A 89.30B 59.90 -13.10 73.00 2060 ---- 94.10B 58.50A 94.10B 64.30 -13.20 77.50 2065 ---- 98.90B 62.70A 98.90B 68.70 -13.40 82.10 2070 ---- 103.70B 67.10A 103.70B 73.20 -13.60 86.80 2075 ---- 108.60B 71.50A 108.60B 77.80 -13.60 91.40 2080 ---- 113.40B 76.10A 113.40B 82.40 -13.80 96.20 2085 ---- 117.70B 80.60A 117.70B 87.10 -13.80 100.90 2090 ---- 122.60B 85.30A 122.60B 91.80 -13.90 105.70 2095 ---- 127.50B 89.90A 127.50B 96.50 -14.00 110.50 2100 ---- 132.90B 94.60A 132.90B 101.30 -14.00 115.30 2105 ---- 137.30B 99.40A 137.30B 106.10 -14.10 120.20 2110 ---- 142.30B 104.20A 142.30B 111.00 -14.00 125.00 2115 ---- 147.20B 109.00A 147.20B 115.80 -14.10 129.90 2120 ---- 152.10B 113.80A 152.10B 120.70 -14.10 134.80 2125 ---- 157.80B 118.60A 157.80B 125.60 -14.10 139.70 2130 ---- 162.00B 124.70A 162.00B 130.50 -14.10 144.60 2135 ---- 167.00B 129.50A 167.00B 135.40 -14.20 149.60 2140 ---- 171.90B 134.40A 171.90B 140.30 -14.20 154.50 2145 ---- 176.90B 139.40A 176.90B 145.30 -14.10 159.40 2150 ---- 182.50B 143.10A 182.50B 150.20 -14.20 164.40 2155 ---- 186.80B 149.20A 186.80B 155.10 -14.20 169.30 2160 ---- 191.80B 154.10A 191.80B 160.10 -14.20 174.30 2165 ---- 196.80B 159.00A 196.80B 165.00 -14.20 179.20 2170 ---- 201.80B 164.00A 201.80B 170.00 -14.20 184.20 2175 ---- 207.50B 167.80A 207.50B 175.00 -14.20 189.20 2180 ---- 211.60B 174.00A 211.30B 179.90 -14.20 194.10 2185 ---- 216.60B 178.90A 216.60B 184.90 -14.20 199.10 2190 ---- 221.60B 183.80A 221.60B 189.90 -14.20 204.10 2195 ---- 226.60B 188.80A 226.30B 194.90 -14.10 209.00 2200 ---- 232.30B 192.60A 232.30B 199.80 -14.20 214.00 2205 ---- 236.60B 198.80A 236.10B 204.80 -14.20 219.00 2210 ---- 241.60B 203.70A 241.30B 209.80 -14.20 224.00 2215 ---- 246.60B 208.80A 246.50B 214.80 -14.20 229.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 475 1000 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 246.90B 208.20A 208.20A 240.40 +14.20 226.20 1765 ---- 241.80B 203.20A 203.20A 235.40 +14.20 221.20 1770 ---- 236.80B 198.20A 198.20A 230.40 +14.20 216.20 1775 ---- 232.80B 192.90A 192.90A 225.40 +14.20 211.20 1780 ---- 226.80B 188.10A 188.10A 220.40 +14.20 206.20 1785 ---- 221.80B 183.20A 183.20A 215.40 +14.20 201.20 1790 ---- 216.80B 178.20A 178.20A 210.40 +14.20 196.20 1795 ---- 211.80B 173.20A 173.20A 205.50 +14.30 191.20 1800 ---- 207.80B 168.00A 168.00A 200.50 +14.30 186.20 1805 ---- 201.80B 163.30A 163.30A 195.50 +14.30 181.20 1810 ---- 196.80B 158.70A 158.70A 190.50 +14.30 176.20 1815 ---- 191.30B 153.80A 153.80A 185.50 +14.20 171.30 1820 ---- 186.30B 148.70A 148.70A 180.50 +14.20 166.30 1825 ---- 182.90B 143.10A 143.10A 175.60 +14.30 161.30 1830 ---- 176.20B 138.80A 138.80A 170.60 +14.30 156.30 1835 ---- 171.30B 133.80A 133.80A 165.60 +14.30 151.30 1840 ---- 166.30B 128.90A 128.90A 160.60 +14.20 146.40 1845 ---- 161.40B 123.90A 123.90A 155.70 +14.30 141.40 1850 ---- 158.00B 118.50A 118.50A 150.70 +14.30 136.40 1855 ---- 151.50B 114.10A 114.10A 145.80 +14.30 131.50 1860 ---- 146.60B 109.30A 109.30A 140.80 +14.30 126.50 1865 ---- 141.60B 104.40A 104.40A 135.90 +14.30 121.60 1870 ---- 136.60B 99.60A 99.60A 130.90 +14.20 116.70 1875 ---- 133.20B 94.20A 94.20A 126.00 +14.20 111.80 1880 ---- 126.70B 89.50A 89.50A 121.10 +14.20 106.90 1885 ---- 121.80B 84.90A 84.90A 116.20 +14.10 102.10 1890 ---- 117.00B 80.20A 80.20A 111.30 +14.00 97.30 1895 ---- 112.30B 75.60A 75.60A 106.50 +14.00 92.50 1900 ---- 108.70B 71.20A 71.20A 101.60 +13.80 87.80 1905 ---- 103.30B 66.80A 66.80A 96.80 +13.70 83.10 1910 ---- 99.10B 62.60A 62.60A 92.10 +13.60 78.50 1915 ---- 94.30B 58.40A 58.40A 87.40 +13.40 74.00 1920 ---- 89.60B 54.30A 54.30A 82.80 +13.20 69.60 1925 ---- 84.90B 50.20A 50.20A 78.20 +12.90 65.30 1930 ---- 80.30B 46.60A 46.60A 73.70 +12.60 61.10 1935 ---- 75.80B 43.00A 43.00A 69.30 +12.30 57.00 1940 ---- 71.40B 39.60A 39.60A 65.00 +11.90 53.10 1945 ---- 67.10B 36.40A 36.40A 60.90 +11.50 49.40 1950 ---- 62.80B 33.40A 33.40A 56.80 +11.00 45.80 1955 ---- 58.70B 30.60A 30.60A 52.90 +10.50 42.40 1960 ---- 54.80B 27.90A 27.90A 49.20 +10.10 39.10 2 1965 ---- 50.90B 25.40A 25.40A 45.60 +9.50 36.10 1970 ---- 47.30B 22.80A 22.80A 42.10 +8.90 33.20 1975 ---- 43.80B 20.70A 20.70A 38.90 +8.50 30.40 8 1980 25.80 40.50B 18.90A 24.40A 35.80 +7.90 3 27.90 1985 ---- 37.30B 17.00A 17.00A 32.90 +7.40 2 25.50 1 1990 ---- 34.30B 15.30A 15.30A 30.10 +6.80 23.30 1 1 1995 ---- 31.60B 13.80A 13.80A 27.50 +6.30 21.20 1 1 2000 23.50 28.90B 12.40A 22.10A 25.10 +5.80 7 19.30 1 17 2005 ---- 26.50B 11.20A 11.20A 22.90 +5.30 1 17.60 21 2010 ---- 24.20B 10.10A 10.10A 20.80 +4.80 16.00 3 2015 ---- 22.20B 9.10A 9.10A 18.90 +4.40 1 14.50 3 2020 ---- 20.20B 8.20A 8.20A 17.10 +4.00 13.10 1 1 2025 ---- 18.40B 7.40A 7.40A 15.50 +3.60 11.90 2030 ---- 16.70B 6.70A 6.70A 14.00 +3.20 10.80 1 2035 ---- 15.10B 6.00A 6.00A 12.70 +3.00 9.70 2040 ---- 13.70B 5.50A 5.50A 11.40 +2.60 8.80 3 2045 ---- 12.40B 5.00A 5.00A 10.30 +2.40 7.90 3 2050 ---- 11.30B 4.50A 4.50A 9.20 +2.00 7.20 2 13 2055 ---- 10.20B 4.10A 4.10A 8.30 +1.80 6.50 10 2060 ---- 9.20B 3.80A 3.80A 7.50 +1.60 2 5.90 7 2065 ---- 8.30B 3.40A 3.40A 6.70 +1.40 5.30 2070 ---- 7.50B 3.10A 3.10A 6.00 +1.20 2 4.80 6 11 2075 5.40 6.80B 2.90A 5.50B 5.40 +1.10 16 4.30 3 2080 ---- 6.10B 2.70A 2.70A 4.90 +1.00 3.90 1 2085 ---- 5.50B 2.50A 2.50A 4.40 +.80 3.60 7 2090 ---- 4.90B 2.30A 2.30A 4.00 +.80 3.20 5 2095 ---- 4.50B 2.10A 2.10A 3.60 +.60 3.00 13 13 2100 ---- 4.00B 2.00A 2.00A 3.30 +.60 6 2.70 165 2105 ---- 3.70B 1.80A 1.80A 3.00 +.50 2.50 150 150 2110 ---- 3.30B 1.60A 1.60A 2.70 +.40 2.30 2115 1.70 3.00B 1.50A 1.50A 2.50 +.40 1 2.10 2120 ---- 2.70B 1.40A 1.40A 2.30 +.40 1.90 2125 ---- 2.50B 1.30A 1.30A 2.10 +.30 3 1.80 1 2130 ---- 2.30B 1.30A 1.30A 1.90 +.30 1 1.60 2135 ---- 2.10B 1.20A 1.20A 1.80 +.30 1.50 2140 ---- 1.90B 1.10A 1.10A 1.60 +.20 1.40 2145 ---- 1.80B 1.10A 1.10A 1.50 +.20 1.30 2150 1.00 1.60B 1.00 1.60B 1.40 +.20 10 1.20 2155 ---- 1.50B 1.00A 1.00A 1.30 +.10 1.20 2160 ---- 1.40B .90A .90A 1.20 +.10 1.10 2165 ---- 1.30B .90A .90A 1.10 +.10 1.00 2170 1.00 1.20B .80A 1.00 1.10 +.10 1 1.00 2175 ---- 1.10B .80A .80A 1.00 +.10 1 .90 2180 ---- 1.00B .70A .70A .90 UNCH .90 2185 ---- 1.00B .70A .70A .90 +.10 .80 2190 ---- .90B .70A .70A .80 UNCH .80 2195 ---- .80B .60A .60A .80 +.10 .70 2200 ---- .80B .60A .60A .70 UNCH .70 6 2205 ---- .70B ---- .70B .70 +.10 .60 2210 ---- .70B ---- .70B .60 UNCH .60 2215 .50 .60B .50 .60B .60 UNCH 2 .60 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 175 458 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 6 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .30 +.10 .20 1815 ---- ---- ---- ---- .30 +.10 .20 1820 ---- .30B ---- .30B .30 +.10 .20 1825 ---- .30B ---- .30B .30 +.10 .20 1830 ---- ---- ---- ---- .30 UNCH .30 1 1835 ---- .40B ---- .40B .40 +.10 .30 1840 ---- .40B ---- .40B .40 +.10 .30 1845 ---- .50B ---- .50B .40 +.10 .30 1850 ---- .60B ---- .60B .50 +.10 6 .40 1855 ---- .70B ---- .70B .50 +.10 .40 1860 1.00 1.00 .60A .60A .60 +.10 3 .50 1865 ---- 1.00B ---- 1.00B .60 +.10 .50 2 1870 ---- 1.10B ---- 1.10B .70 +.10 .60 1875 1.50 1.50 .70A .70A .70 UNCH 2 .70 1880 ---- 1.60B .80A 1.60B .80 -.10 .90 3 1885 ---- 1.90B .90A 1.90B .90 -.10 1.00 1 1890 ---- 2.20B 1.00A 2.20B 1.00 -.20 1.20 1895 ---- 2.70B 1.10A 2.70B 1.20 -.30 1.50 1900 1.30 3.20B 1.30 1.30 1.40 -.30 2 1.70 17 1905 ---- 3.80B 1.40A 3.80B 1.60 -.50 2.10 1910 ---- 4.50B 1.70A 4.50B 1.80 -.70 2.50 1915 2.30 5.30B 1.90A 1.90A 2.10 -.80 1 2.90 101 59 1920 ---- 6.30B 2.20A 6.30B 2.50 -1.00 3.50 1 3 1925 ---- 7.50B 2.50A 7.50B 2.90 -1.30 4.20 1930 ---- 8.80B 3.00A 8.80B 3.40 -1.60 5.00 2 8 1935 ---- 10.20B 3.40A 10.20B 4.00 -1.90 5.90 1 1940 11.60 11.90B 4.00A 6.10B 4.70 -2.30 6 7.00 11 1945 5.40 13.70B 4.70A 4.70A 5.60 -2.70 1 8.30 1950 ---- 15.80B 5.50A 15.80B 6.50 -3.20 9.70 2 10 1955 ---- 18.00B 6.40A 6.40A 7.60 -3.70 11.30 1960 ---- 20.40B 7.40A 7.40A 8.80 -4.20 13.00 2 1965 9.50 22.80B 8.60A 9.50A 10.20 -4.70 2 14.90 1970 ---- 25.40B 9.90A 9.90A 11.80 -5.20 17.00 3 1975 ---- 28.40B 11.40A 11.40A 13.50 -5.80 19.30 3 1980 ---- 31.40B 13.10A 13.10A 15.40 -6.30 21.70 17 1985 ---- 34.60B 14.90A 14.90A 17.50 -6.80 24.30 1990 ---- 38.00B 17.00A 17.00A 19.70 -7.40 27.10 1995 ---- 41.50B 19.20A 19.20A 22.20 -7.80 30.00 2000 ---- 45.10B 21.60A 21.60A 24.70 -8.40 33.10 5 2005 ---- 48.90B 24.10A 24.10A 27.50 -8.80 36.30 2010 ---- 52.80B 26.80A 26.80A 30.40 -9.30 39.70 2015 ---- 56.80B 29.70A 29.70A 33.50 -9.70 43.20 2020 ---- 60.10B 32.70A 60.10B 36.70 -10.20 46.90 2025 ---- 64.30B 35.80A 64.30B 40.10 -10.50 50.60 2030 ---- 68.50B 39.10A 68.50B 43.60 -10.90 54.50 2035 ---- 72.80B 42.60A 72.80B 47.20 -11.20 58.40 2040 ---- 77.20B 46.10A 77.10B 50.90 -11.60 62.50 2045 ---- 81.70B 49.80A 81.60B 54.80 -11.80 66.60 2050 ---- 86.40B 53.60A 86.40B 58.80 -12.10 70.90 2055 ---- 90.70B 57.50A 90.70B 62.80 -12.40 75.20 2060 ---- 95.40B 61.50A 95.40B 67.00 -12.50 79.50 2065 ---- 100.10B 65.60A 100.10B 71.20 -12.80 84.00 2070 ---- 104.80B 69.70A 104.80B 75.50 -12.90 88.40 2075 ---- 109.50B 74.00A 109.50B 79.90 -13.10 93.00 2080 ---- 114.30B 78.30A 114.30B 84.40 -13.20 97.60 2085 ---- 119.10B 82.70A 119.10B 88.90 -13.30 102.20 2090 ---- 124.00B 87.20A 124.00B 93.40 -13.50 106.90 2095 ---- 128.80B 91.70A 128.80B 98.10 -13.50 111.60 2100 ---- 133.70B 96.30A 133.70B 102.70 -13.60 116.30 2105 ---- 138.50B 100.90A 138.50B 107.40 -13.70 121.10 2110 ---- 142.90B 105.60A 142.90B 112.20 -13.70 125.90 2115 ---- 147.80B 110.30A 147.80B 116.90 -13.80 130.70 2120 ---- 152.70B 115.00A 152.70B 121.70 -13.80 135.50 2125 ---- 158.10B 119.80A 158.10B 126.50 -13.90 140.40 2130 ---- 162.50B 124.50A 162.50B 131.40 -13.80 145.20 2135 ---- 167.50B 129.30A 167.50B 136.20 -13.90 150.10 2140 ---- 172.40B 134.20A 172.40B 141.10 -13.90 155.00 2145 ---- 177.30B 139.00A 177.30B 145.90 -14.00 159.90 2150 ---- 182.70B 143.90A 182.70B 150.80 -14.00 164.80 2155 ---- 187.20B 150.20A 187.20B 155.70 -14.00 169.70 2160 ---- 192.10B 155.00A 192.10B 160.60 -14.00 174.60 2165 ---- 197.10B 160.00A 197.10B 165.50 -14.10 179.60 2170 ---- 202.10B 164.90A 202.00B 170.50 -14.00 184.50 2175 ---- 207.70B 168.30A 207.70B 175.40 -14.10 189.50 2180 ---- 212.00B 174.70A 212.00B 180.30 -14.10 194.40 2185 ---- 216.90B 179.60A 216.90B 185.30 -14.00 199.30 2190 ---- 221.90B 184.60A 221.90B 190.20 -14.10 204.30 2195 ---- 226.90B 189.50A 226.90B 195.10 -14.20 209.30 2200 ---- 232.40B 193.00A 232.40B 200.10 -14.10 214.20 2205 ---- 236.80B 199.40A 236.80B 205.10 -14.10 219.20 2210 ---- 241.80B 204.40A 241.80B 210.00 -14.20 224.20 2215 ---- 246.80B 209.30A 246.80B 215.00 -14.10 229.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 106 152 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 241.80B 203.20A 203.20A 235.40 +14.20 221.20 1770 ---- 236.80B 198.20A 198.20A 230.40 +14.20 216.20 1775 ---- 232.80B 192.80A 192.80A 225.40 +14.20 211.20 1780 ---- 226.80B 188.20A 188.20A 220.40 +14.20 206.20 1785 ---- 221.80B 183.20A 183.20A 215.50 +14.30 201.20 1790 ---- 216.80B 178.30A 178.30A 210.50 +14.30 196.20 1795 ---- 211.80B 173.30A 173.30A 205.50 +14.30 191.20 1800 ---- 207.80B 168.00A 168.00A 200.50 +14.30 186.20 1805 ---- 201.90B 163.10A 163.10A 195.50 +14.20 181.30 1810 ---- 196.90B 158.20A 158.20A 190.50 +14.20 176.30 1815 ---- 191.90B 153.30A 153.30A 185.50 +14.20 171.30 1820 ---- 186.90B 148.30A 148.30A 180.60 +14.30 166.30 1825 ---- 182.90B 143.20A 143.20A 175.60 +14.30 161.30 1830 ---- 176.30B 138.90A 138.90A 170.60 +14.20 156.40 1835 ---- 171.40B 133.90A 133.90A 165.60 +14.20 151.40 1840 ---- 166.30B 129.00A 129.00A 160.70 +14.30 146.40 1845 ---- 161.50B 124.10A 124.10A 155.70 +14.20 141.50 1850 ---- 158.10B 118.70A 118.70A 150.80 +14.30 136.50 1855 ---- 151.60B 114.40A 114.40A 145.80 +14.20 131.60 1860 ---- 146.70B 109.50A 109.50A 140.90 +14.20 126.70 1865 ---- 141.70B 104.20A 104.20A 136.00 +14.20 121.80 1870 ---- 136.80B 99.50A 99.50A 131.10 +14.20 116.90 1875 ---- 133.40B 94.70A 94.70A 126.20 +14.20 112.00 1880 ---- 127.00B 90.00A 90.00A 121.30 +14.10 107.20 1885 ---- 122.10B 85.50A 85.50A 116.50 +14.10 102.40 1890 ---- 117.20B 80.90A 80.90A 111.70 +14.00 97.70 1895 ---- 112.60B 76.50A 76.50A 106.90 +13.90 93.00 1900 ---- 109.10B 71.80A 71.80A 102.10 +13.80 88.30 1905 ---- 104.30B 67.80A 67.80A 97.40 +13.70 83.70 1910 ---- 99.60B 63.70A 63.70A 92.80 +13.60 79.20 1915 ---- 94.90B 59.50A 59.50A 88.20 +13.40 74.80 1920 ---- 90.20B 55.50A 55.50A 83.60 +13.10 70.50 1925 ---- 85.70B 51.70A 51.70A 79.10 +12.80 66.30 1930 ---- 81.20B 48.10A 48.10A 74.70 +12.50 62.20 1935 ---- 76.80B 44.60A 44.60A 70.40 +12.10 58.30 1940 ---- 72.40B 41.30A 41.30A 66.20 +11.70 54.50 1945 ---- 68.20B 38.10A 38.10A 62.20 +11.40 50.80 1 1950 ---- 64.10B 35.20A 35.20A 58.20 +10.90 47.30 1 1955 ---- 60.10B 32.40A 32.40A 54.40 +10.40 44.00 1960 ---- 56.30B 29.80A 29.80A 50.70 +9.90 40.80 1965 43.30 52.60B 27.30A 42.50A 47.20 +9.40 10 37.80 1970 ---- 49.00B 24.60A 24.60A 43.90 +8.90 35.00 1 1975 ---- 45.60B 22.50A 22.50A 40.70 +8.40 32.30 4 1980 ---- 42.40B 20.70A 20.70A 37.70 +7.90 29.80 1 1985 ---- 39.30B 18.90A 18.90A 34.90 +7.40 1 27.50 1990 ---- 36.40B 17.10A 17.10A 32.20 +7.00 1 25.20 1 2 1995 ---- 33.70B 15.50A 15.50A 29.70 +6.50 23.20 1 2000 ---- 31.10B 14.10A 14.10A 27.30 +6.10 21.20 2005 ---- 28.70B 12.80A 12.80A 25.10 +5.60 5 19.50 1 3 2010 11.90 26.50B 11.70A 11.80A 23.10 +5.30 1 17.80 3 3 2015 18.60 24.40B 10.60A 24.40B 21.10 +4.80 9 16.30 2020 ---- 22.40B 9.60A 9.60A 19.30 +4.40 14.90 2025 ---- 20.50B 8.70A 8.70A 17.60 +4.00 13.60 2030 ---- 18.80B 7.90A 7.90A 16.10 +3.70 1 12.40 18 2035 ---- 17.20B 7.20A 7.20A 14.60 +3.30 1 11.30 1 2040 ---- 15.70B 6.60A 6.60A 13.30 +3.00 10.30 2045 ---- 14.40B 6.00A 6.00A 12.10 +2.70 9.40 2050 ---- 13.10B 5.50A 5.50A 11.00 +2.50 8.50 1 2055 ---- 12.00B 5.00A 5.00A 10.00 +2.20 7.80 2060 ---- 10.90B 4.60A 4.60A 9.10 +2.00 7.10 30 2065 ---- 9.90B 4.20A 4.20A 8.20 +1.70 6.50 2070 7.70 9.00B 3.90A 7.70 7.50 +1.60 6 5.90 2075 ---- 8.20B 3.60A 3.60A 6.80 +1.40 5.40 2 2080 ---- 7.50B 3.30A 3.30A 6.20 +1.30 4.90 1 2085 ---- 6.80B 3.00A 3.00A 5.60 +1.10 4.50 29 2090 ---- 6.20B 2.80A 2.80A 5.10 +1.00 4.10 2095 ---- 5.60B 2.60A 2.60A 4.70 +.90 3.80 2100 ---- 5.10B 2.40A 2.40A 4.20 +.70 5 3.50 5 2105 ---- 4.70B 2.30A 2.30A 3.90 +.70 3.20 2110 ---- 4.30B 2.10A 2.10A 3.50 +.60 2.90 2 2115 ---- 3.90B 2.00A 2.00A 3.20 +.50 2.70 2120 ---- 3.60B 1.90A 1.90A 3.00 +.50 2.50 1 2125 ---- 3.30B 1.70A 1.70A 2.70 +.40 5 2.30 2130 ---- 3.00B 1.60A 1.60A 2.50 +.30 2.20 2135 ---- 2.80B 1.50A 1.50A 2.30 +.30 2.00 2140 ---- 2.50B 1.50A 1.50A 2.20 +.30 1.90 2145 ---- 2.30B 1.40A 1.40A 2.00 +.30 1.70 2150 ---- 2.20B 1.30A 1.30A 1.90 +.30 1.60 2155 ---- 2.00B 1.20A 1.20A 1.70 +.20 1.50 2160 ---- 1.80B 1.20A 1.20A 1.60 +.20 1.40 2165 ---- 1.70B 1.10A 1.10A 1.50 +.20 1.30 2170 ---- 1.60B 1.00A 1.00A 1.40 +.10 1.30 2175 ---- 1.50B 1.00A 1.00A 1.30 +.10 1.20 2180 ---- 1.40B .90A .90A 1.30 +.20 1.10 2185 ---- 1.30B .90A .90A 1.20 +.10 1.10 2190 ---- 1.20B .90A .90A 1.10 +.10 1.00 2195 ---- 1.10B .80A .80A 1.00 +.10 .90 2200 ---- 1.10B .80A .80A 1.00 +.10 .90 2205 ---- 1.00B .70A .70A .90 +.10 .80 2210 ---- .90B .70A .70A .90 +.10 .80 2215 ---- .90B .70A .70A .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 5 107 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 +.10 .20 1805 ---- ---- ---- ---- .30 +.10 .20 1810 ---- .30B ---- .30B .30 +.10 .20 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- .40B ---- .40B .30 UNCH .30 1825 ---- .40B ---- .40B .40 +.10 .30 1830 ---- .50B ---- .50B .40 +.10 .30 1835 ---- .50B ---- .50B .40 UNCH .40 1840 ---- .60B ---- .60B .50 +.10 .40 1845 .50 .70B .50 .50 .50 UNCH 2 .50 1850 ---- .80B ---- .80B .50 UNCH .50 1855 ---- 1.00B ---- 1.00B .60 UNCH .60 1860 ---- 1.10B ---- 1.10B .70 UNCH .70 1865 ---- 1.30B ---- 1.30B .80 UNCH .80 1870 ---- 1.60B .80A 1.60B .80 -.10 .90 1875 ---- 1.80B .90A 1.80B 1.00 UNCH 1.00 4 1880 ---- 2.20B 1.00A 2.20B 1.10 -.10 1.20 1885 ---- 2.50B 1.20A 2.50B 1.20 -.20 1.40 1890 ---- 3.00B 1.30A 3.00B 1.40 -.20 1.60 2 1895 ---- 3.50B 1.40A 3.50B 1.60 -.30 1.90 1900 ---- 4.10B 1.60A 4.10B 1.90 -.40 2.30 1905 ---- 4.80B 1.90A 4.80B 2.20 -.50 2.70 1910 ---- 5.70B 2.20A 5.70B 2.50 -.70 2 3.20 1915 ---- 6.60B 2.50A 6.60B 2.90 -.80 3.70 1 1920 ---- 7.70B 2.80A 7.70B 3.30 -1.10 4.40 1925 ---- 9.00B 3.30A 9.00B 3.90 -1.30 2 5.20 4 1930 ---- 10.30B 3.80A 10.30B 4.50 -1.60 6.10 1935 ---- 11.90B 4.40A 11.90B 5.10 -2.10 7.20 1940 ---- 13.60B 5.00A 13.60B 5.90 -2.50 1 8.40 5 1945 ---- 15.50B 5.80A 15.50B 6.90 -2.80 9.70 1950 ---- 17.60B 6.70A 17.60B 7.90 -3.30 2 11.20 1 1955 10.60 19.70B 7.70A 7.70A 9.10 -3.80 23 12.90 5 1960 11.90 22.10B 8.90A 13.10B 10.40 -4.30 5 14.70 5 1965 ---- 24.70B 10.20A 10.20A 11.90 -4.80 16.70 1970 ---- 27.40B 11.60A 11.60A 13.50 -5.30 18.80 6 1975 ---- 30.30B 13.20A 13.20A 15.40 -5.80 21.20 7 1980 ---- 33.40B 15.00A 15.00A 17.40 -6.20 23.60 500 1985 ---- 36.50B 16.90A 16.90A 19.50 -6.80 26.30 1990 ---- 39.90B 19.00A 19.00A 21.80 -7.20 29.00 1 12 1995 ---- 43.30B 21.30A 21.30A 24.30 -7.70 32.00 6 2000 ---- 46.90B 23.70A 23.70A 26.90 -8.10 35.00 1 2 2005 ---- 50.60B 26.20A 26.20A 29.70 -8.50 38.20 2010 ---- 54.40B 28.90A 28.90A 32.60 -9.00 41.60 2015 ---- 58.30B 31.90A 31.90A 35.70 -9.30 45.00 8 2020 ---- 62.40B 34.90A 34.90A 38.90 -9.70 48.60 2025 ---- 65.70B 38.10A 65.70B 42.20 -10.10 52.30 2030 ---- 69.80B 41.30A 69.80B 45.60 -10.50 56.10 2035 ---- 74.10B 44.70A 74.10B 49.20 -10.80 60.00 2040 ---- 78.40B 48.20A 78.40B 52.90 -11.10 64.00 1 2045 ---- 82.80B 51.80A 82.80B 56.60 -11.50 68.10 2050 ---- 87.20B 55.60A 87.20B 60.50 -11.70 72.20 2055 ---- 91.80B 59.40A 91.80B 64.50 -11.90 76.40 2060 ---- 96.30B 63.30A 96.30B 68.60 -12.20 80.80 2065 ---- 100.90B 67.30A 100.90B 72.70 -12.40 85.10 2070 ---- 105.50B 71.40A 105.50B 77.00 -12.50 89.50 2075 ---- 110.20B 75.60A 110.20B 81.30 -12.70 94.00 2080 ---- 114.90B 79.80A 114.90B 85.60 -13.00 98.60 2085 ---- 119.70B 84.10A 119.70B 90.10 -13.00 103.10 2090 ---- 124.50B 88.50A 124.50B 94.60 -13.10 107.70 2095 ---- 129.30B 93.00A 129.30B 99.10 -13.30 112.40 2100 ---- 134.10B 97.50A 134.10B 103.70 -13.40 117.10 2105 ---- 138.90B 102.00A 138.90B 108.30 -13.50 121.80 2110 ---- 143.80B 106.60A 143.80B 113.00 -13.50 126.50 2115 ---- 148.60B 111.20A 148.60B 117.70 -13.60 131.30 2120 ---- 153.10B 115.90A 153.00B 122.40 -13.70 136.10 2125 ---- 158.40B 120.60A 158.40B 127.10 -13.80 140.90 2130 ---- 162.80B 125.30A 162.80B 131.90 -13.80 145.70 2135 ---- 167.80B 130.10A 167.80B 136.70 -13.80 150.50 2140 ---- 172.70B 134.80A 172.70B 141.60 -13.80 155.40 2145 ---- 177.60B 139.60A 177.60B 146.40 -13.90 160.30 2150 ---- 183.00B 144.40A 183.00B 151.30 -13.90 165.20 2155 ---- 187.40B 149.30A 187.40B 156.10 -13.90 170.00 2160 ---- 192.40B 154.10A 192.40B 161.00 -13.90 174.90 2165 ---- 197.30B 159.00A 197.30B 165.90 -14.00 179.90 2170 ---- 202.20B 165.40A 202.20B 170.80 -14.00 184.80 2175 ---- 207.70B 168.70A 207.70B 175.70 -14.00 189.70 2180 ---- 212.10B 175.00A 212.10B 180.60 -14.00 194.60 2185 ---- 217.10B 179.90A 217.10B 185.50 -14.10 199.60 2190 ---- 222.00B 184.90A 222.00B 190.50 -14.00 204.50 2195 ---- 227.00B 189.80A 227.00B 195.40 -14.00 209.40 2200 ---- 232.50B 193.30A 232.50B 200.30 -14.10 214.40 2205 ---- 236.90B 199.70A 236.90B 205.30 -14.00 219.30 2210 ---- 241.90B 204.60A 241.90B 210.20 -14.10 224.30 2215 ---- 246.90B 208.90A 246.90B 215.20 -14.10 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 2 569 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 236.80B 198.30A 198.30A 230.40 +14.20 216.20 1775 ---- 232.80B 193.00A 193.00A 225.50 +14.30 211.20 1780 ---- 226.80B 188.30A 188.30A 220.50 +14.30 206.20 1785 ---- 221.80B 183.40A 183.40A 215.50 +14.30 201.20 1790 ---- 216.80B 178.40A 178.40A 210.50 +14.30 196.20 1795 ---- 211.80B 173.40A 173.40A 205.50 +14.30 191.20 1800 ---- 207.90B 168.10A 168.10A 200.50 +14.20 186.30 1805 ---- 201.90B 163.50A 163.50A 195.60 +14.30 181.30 1810 ---- 196.90B 158.70A 158.70A 190.60 +14.30 176.30 1815 ---- 191.90B 153.60A 153.60A 185.60 +14.30 171.30 1820 ---- 186.90B 148.60A 148.60A 180.60 +14.20 166.40 1825 ---- 183.00B 143.40A 143.40A 175.70 +14.30 161.40 1830 ---- 177.10B 138.80A 138.80A 170.70 +14.20 156.50 1835 ---- 171.40B 134.30A 134.30A 165.80 +14.30 151.50 1840 ---- 166.40B 129.50A 129.50A 160.80 +14.20 146.60 1845 ---- 161.50B 124.60A 124.60A 155.90 +14.30 141.60 1850 ---- 158.20B 119.10A 119.10A 150.90 +14.20 136.70 1855 ---- 151.60B 115.00A 115.00A 146.00 +14.20 131.80 1860 ---- 146.70B 110.20A 110.20A 141.10 +14.10 127.00 1865 ---- 141.80B 105.50A 105.50A 136.20 +14.10 122.10 1870 ---- 136.90B 100.80A 100.80A 131.40 +14.10 117.30 1875 ---- 133.70B 95.50A 95.50A 126.60 +14.10 112.50 1880 ---- 127.30B 91.60A 91.60A 121.80 +14.00 107.80 1885 ---- 122.50B 86.60A 86.60A 117.00 +13.90 103.10 1890 ---- 117.70B 82.10A 82.10A 112.30 +13.80 98.50 1895 ---- 112.90B 77.70A 77.70A 107.60 +13.70 93.90 1900 ---- 109.70B 73.50A 73.50A 102.90 +13.60 89.30 1905 ---- 103.70B 69.30A 69.30A 98.30 +13.40 84.90 1910 ---- 99.10B 65.40A 65.40A 93.80 +13.30 80.50 1915 ---- 95.10B 61.50A 61.50A 89.30 +13.10 76.20 1920 ---- 91.30B 57.60A 57.60A 84.90 +12.90 1 72.00 1925 ---- 86.90B 54.00A 54.00A 80.50 +12.50 68.00 1930 ---- 82.50B 50.50A 50.50A 76.30 +12.20 64.10 1935 ---- 78.20B 47.20A 47.20A 72.20 +11.90 60.30 1940 ---- 74.00B 44.00A 44.00A 68.10 +11.50 56.60 1945 ---- 70.00B 40.90A 40.90A 64.20 +11.10 53.10 1950 ---- 66.00B 38.00A 38.00A 60.50 +10.80 49.70 1955 ---- 62.20B 35.20A 35.20A 56.80 +10.30 46.50 1960 46.70 58.50B 32.70A 52.50A 53.30 +9.80 9 43.50 1965 ---- 54.90B 30.30A 30.30A 50.00 +9.40 40.60 1970 ---- 51.50B 27.70A 27.70A 46.70 +8.90 37.80 1975 ---- 48.20B 25.60A 25.60A 43.70 +8.50 35.20 1980 ---- 45.10B 23.50A 23.50A 40.70 +8.00 1 32.70 1 1985 ---- 42.20B 21.80A 21.80A 38.00 +7.60 30.40 1990 ---- 39.40B 19.90A 19.90A 35.30 +7.10 28.20 1 1995 ---- 36.70B 18.30A 18.30A 32.80 +6.70 26.10 8 2000 ---- 34.20B 16.80A 16.80A 30.50 +6.30 24.20 10 10 2005 28.80 31.80B 15.50A 29.10B 28.30 +5.90 5 22.40 2010 23.80 29.60B 14.20A 27.00B 26.20 +5.50 4 20.70 8 2015 ---- 27.50B 13.10A 13.10A 24.20 +5.10 2 19.10 2020 ---- 25.50B 12.00A 12.00A 22.40 +4.80 17.60 2025 ---- 23.60B 11.00A 11.00A 20.70 +4.40 16.30 2030 17.30 21.90B 10.10A 21.90B 19.10 +4.10 3 15.00 2035 ---- 20.20B 9.30A 9.30A 17.60 +3.80 13.80 2040 8.40 18.70B 8.40 16.00A 16.20 +3.50 4 12.70 2045 ---- 17.30B 7.90A 7.90A 14.90 +3.20 11.70 2050 14.50 15.90B 7.20A 14.10B 13.70 +2.90 4 10.80 2055 ---- 14.70B 6.70A 6.70A 12.60 +2.70 9.90 2060 ---- 13.50B 6.10A 6.10A 11.60 +2.50 9.10 2065 ---- 12.50B 5.70A 5.70A 10.70 +2.30 8.40 2070 ---- 11.50B 5.20A 5.20A 9.80 +2.10 1 7.70 2075 ---- 10.60B 4.80A 4.80A 9.00 +1.90 7.10 2080 ---- 9.70B 4.50A 4.50A 8.30 +1.80 6.50 1 1 2085 5.00 9.00B 4.00 9.00B 7.60 +1.60 4 6.00 2090 ---- 8.30B 3.90A 3.90A 7.00 +1.40 5.60 2095 ---- 7.60B 3.60A 3.60A 6.40 +1.20 5.20 2100 ---- 7.00B 3.40A 3.40A 5.90 +1.10 4.80 2105 ---- 6.50B 3.10A 3.10A 5.40 +1.00 4.40 2110 ---- 6.00B 2.90A 2.90A 5.00 +.90 4.10 2115 ---- 5.50B 2.80A 2.80A 4.60 +.80 3.80 2120 ---- 5.10B 2.60A 2.60A 4.30 +.70 3.60 2125 ---- 4.70B 2.40A 2.40A 4.00 +.70 3.30 2130 ---- 4.40B 2.30A 2.30A 3.70 +.60 3.10 2135 ---- 4.00B 2.20A 2.20A 3.40 +.50 2.90 2140 ---- 3.80B 2.00A 2.00A 3.20 +.50 2.70 2145 ---- 3.50B 1.90A 1.90A 3.00 +.50 2.50 2150 ---- 3.20B 1.80A 1.80A 2.80 +.40 2.40 2155 ---- 3.00B 1.70A 1.70A 2.60 +.40 2.20 2160 ---- 2.80B 1.60A 1.60A 2.40 +.30 2.10 2165 ---- 2.60B 1.60A 1.60A 2.30 +.40 1.90 2170 ---- 2.50B 1.50A 1.50A 2.10 +.30 1.80 2175 ---- 2.30B 1.40A 1.40A 2.00 +.30 1.70 2180 ---- 2.10B 1.40A 1.40A 1.90 +.30 1.60 2185 ---- 2.00B 1.30A 1.30A 1.80 +.30 1.50 2190 ---- 1.90B 1.20A 1.20A 1.70 +.30 1.40 2195 ---- 1.80B 1.20A 1.20A 1.60 +.30 1.30 2200 ---- 1.70B 1.10A 1.10A 1.50 +.20 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 12 28 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- ---- ---- ---- .40 +.10 .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 ---- .40B ---- .40B .40 +.10 .30 1815 ---- ---- ---- ---- .50 +.10 .40 1820 ---- .50B ---- .50B .50 +.10 .40 1825 ---- .60B ---- .60B .50 UNCH .50 1830 ---- .70B ---- .70B .60 +.10 .50 1835 ---- .80B ---- .80B .60 UNCH .60 1840 ---- .90B ---- .90B .70 +.10 .60 1845 ---- 1.10B ---- 1.10B .70 UNCH .70 1850 ---- 1.30B ---- 1.30B .80 UNCH .80 1855 ---- 1.50B ---- 1.50B .90 UNCH .90 1860 ---- 1.70B ---- 1.70B 1.00 UNCH 1.00 1865 ---- 2.00B 1.10A 2.00B 1.10 -.10 1.20 1870 ---- 2.30B 1.20A 2.30B 1.20 -.20 1.40 1875 ---- 2.70B 1.30A 2.70B 1.40 -.20 1.60 1880 ---- 3.10B 1.50A 3.00B 1.60 -.20 1.80 1885 ---- 3.60B 1.70A 3.60B 1.80 -.30 1 2.10 1890 2.60 4.20B 1.90A 1.90A 2.10 -.40 4 2.50 1895 ---- 4.80B 2.10A 4.80B 2.40 -.50 2.90 1900 ---- 5.60B 2.40A 5.50B 2.70 -.60 3 3.30 1905 ---- 6.40B 2.80A 6.40B 3.10 -.80 3.90 1910 ---- 7.40B 3.10A 7.40B 3.60 -.90 4.50 1915 5.00 8.50B 3.50A 3.50A 4.10 -1.10 1 5.20 1920 ---- 9.70B 4.00A 9.60B 4.60 -1.40 1 6.00 1 1 1925 ---- 11.10B 4.60A 11.00B 5.30 -1.60 6.90 1930 ---- 12.60B 5.20A 12.50B 6.00 -2.00 8.00 1935 ---- 14.20B 5.90A 14.10B 6.90 -2.30 9.20 1940 ---- 16.10B 6.80A 16.00B 7.90 -2.60 10.50 1945 ---- 18.00B 7.70A 18.00B 9.00 -3.00 12.00 1950 ---- 20.20B 8.70A 8.70A 10.20 -3.40 2 13.60 1955 12.10 22.60B 9.90A 13.00B 11.50 -3.90 9 15.40 1960 12.20 24.90B 11.20A 12.20 13.00 -4.30 5 17.30 10 5 1965 ---- 27.70B 12.60A 12.60A 14.60 -4.80 19.40 1970 ---- 30.30B 14.20A 14.20A 16.40 -5.30 1 21.70 1975 17.80 33.10B 16.00A 17.40A 18.30 -5.70 15 24.00 1 1980 18.80 36.20B 17.80A 19.40A 20.40 -6.10 5 26.50 1985 21.50 39.30B 19.90A 21.70B 22.60 -6.60 3 29.20 8 1990 ---- 42.60B 22.10A 22.10A 25.00 -7.00 32.00 1995 ---- 46.10B 24.40A 24.40A 27.50 -7.40 34.90 2000 48.00 49.60B 26.80A 30.10B 30.10 -7.90 9 38.00 5 2005 ---- 53.20B 29.40A 29.40A 32.90 -8.20 41.10 2010 ---- 57.00B 32.20A 32.20A 35.80 -8.60 44.40 2015 ---- 60.80B 35.10A 35.10A 38.80 -9.00 47.80 2020 ---- 64.70B 38.10A 38.10A 41.90 -9.40 1 51.30 2025 ---- 67.90B 41.20A 67.90B 45.20 -9.80 55.00 2030 ---- 71.90B 44.40A 71.90B 48.60 -10.10 58.70 2035 ---- 76.00B 47.80A 75.90B 52.10 -10.40 62.50 2040 ---- 80.20B 51.20A 80.10B 55.70 -10.70 66.40 2045 ---- 84.50B 54.80A 84.50B 59.40 -11.00 70.40 2050 ---- 88.90B 58.40A 88.90B 63.20 -11.20 74.40 2055 ---- 93.30B 62.10A 93.30B 67.10 -11.40 78.50 2060 ---- 97.70B 66.00A 97.60B 71.10 -11.60 82.70 2065 ---- 102.20B 69.90A 102.20B 75.10 -11.90 87.00 2070 ---- 106.70B 73.90A 106.70B 79.20 -12.10 91.30 2075 ---- 111.40B 78.00A 111.40B 83.40 -12.30 95.70 2080 ---- 116.00B 82.10A 116.00B 87.70 -12.40 100.10 2085 ---- 120.80B 86.30A 120.80B 92.00 -12.60 104.60 2090 ---- 125.20B 90.60A 125.10B 96.40 -12.70 109.10 2095 ---- 129.70B 94.90A 129.20B 100.80 -12.90 113.70 2100 ---- 134.90B 99.30A 134.90B 105.30 -13.00 118.30 2105 ---- 139.20B 103.80A 139.20B 109.80 -13.20 123.00 2110 ---- 144.00B 108.20A 144.00B 114.40 -13.20 127.60 2115 ---- 148.80B 112.80A 148.70B 119.00 -13.30 132.30 2120 ---- 153.70B 117.40A 153.60B 123.60 -13.50 137.10 2125 ---- 159.00B 122.00A 159.00B 128.30 -13.50 141.80 2130 ---- 163.30B 126.60A 162.80B 133.00 -13.60 146.60 2135 ---- 168.20B 132.50A 168.10B 137.80 -13.60 151.40 2140 ---- 173.10B 137.30A 172.60B 142.50 -13.70 156.20 2145 ---- 178.00B 142.30A 177.90B 147.30 -13.70 161.00 2150 ---- 183.40B 145.50A 183.40B 152.10 -13.70 165.80 2155 ---- 187.80B 151.60A 187.40B 156.90 -13.80 170.70 2160 ---- 192.70B 156.40A 192.20B 161.70 -13.80 175.50 2165 ---- 197.60B 161.20A 197.60B 166.60 -13.80 180.40 2170 ---- 202.50B 166.10A 201.90B 171.40 -13.80 185.20 2175 ---- 208.00B 169.50A 208.00B 176.30 -13.80 190.10 2180 ---- 212.40B 175.70A 212.40B 181.20 -13.80 195.00 2185 ---- 217.30B 180.80A 217.30B 186.00 -13.90 199.90 2190 ---- 222.30B 185.60A 222.20B 190.90 -13.90 204.80 2195 ---- 227.20B 189.80A 227.10B 195.80 -13.90 209.70 2200 ---- 232.80B 193.80A 232.80B 200.70 -14.00 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 11 20 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 220.90B ---- 220.90B 215.40 +14.20 201.20 1790 ---- 215.90B ---- 215.90B 210.50 +14.20 196.30 1795 ---- 211.20B ---- 211.20B 205.50 +14.20 191.30 1800 ---- 207.90B 168.20A 168.20A 200.50 +14.20 186.30 1805 ---- 201.00B ---- 201.00B 195.60 +14.30 181.30 1810 ---- 196.20B ---- 196.20B 190.60 +14.20 176.40 1815 ---- 191.20B ---- 191.20B 185.60 +14.20 171.40 1820 ---- 186.10B ---- 186.10B 180.70 +14.20 166.50 1825 ---- 183.00B 143.60A 143.60A 175.70 +14.20 161.50 1830 ---- 176.20B ---- 176.20B 170.80 +14.20 156.60 1835 ---- 171.30B ---- 171.30B 165.90 +14.20 151.70 1840 ---- 166.30B ---- 166.30B 160.90 +14.20 146.70 1845 ---- 161.50B ---- 161.30B 156.00 +14.20 141.80 1850 ---- 158.30B 119.30A 119.30A 151.10 +14.10 137.00 1855 ---- 151.70B ---- 151.60B 146.20 +14.10 132.10 1860 ---- 146.70B ---- 146.70B 141.40 +14.10 127.30 1865 ---- 142.00B ---- 142.00B 136.50 +14.00 122.50 1870 ---- 137.10B ---- 137.10B 131.70 +14.00 117.70 1875 ---- 134.00B 96.20A 96.20A 126.90 +13.90 113.00 1880 ---- 127.60B 91.70A 91.70A 122.10 +13.80 108.30 1885 ---- 122.70B 87.30A 87.30A 117.40 +13.80 103.60 1890 ---- 117.90B 83.00A 83.00A 112.70 +13.60 99.10 1895 ---- 113.30B 78.80A 78.80A 108.10 +13.60 94.50 1900 ---- 110.20B 74.60A 74.60A 103.50 +13.40 90.10 1905 ---- 104.10B 70.50A 70.50A 99.00 +13.30 85.70 1910 ---- 100.60B 66.60A 66.60A 94.50 +13.10 81.40 1915 ---- 96.50B 62.70A 62.70A 90.10 +12.90 77.20 1920 ---- 92.10B 59.00A 59.00A 85.70 +12.60 73.10 1925 ---- 87.70B 55.50A 55.50A 81.50 +12.30 69.20 1930 ---- 83.40B 52.00A 52.00A 77.30 +12.00 65.30 1935 ---- 79.20B 48.80A 48.80A 73.30 +11.60 61.70 1940 ---- 75.10B 45.60A 45.60A 69.30 +11.20 58.10 1945 ---- 71.20B 42.60A 42.60A 65.50 +10.80 54.70 1950 ---- 67.30B 39.80A 39.80A 61.80 +10.40 51.40 1955 ---- 63.50B 37.10A 37.10A 58.20 +10.00 48.20 1960 ---- 59.90B 34.60A 34.60A 54.80 +9.60 45.20 1965 49.40 56.40B 32.20A 46.80A 51.50 +9.10 9 42.40 1970 ---- 53.10B 29.50A 29.50A 48.40 +8.70 39.70 1975 ---- 49.90B 27.60A 27.60A 45.30 +8.20 37.10 1980 ---- 46.90B 25.60A 25.60A 42.50 +7.90 34.60 1985 ---- 43.90B 23.20A 23.20A 39.80 +7.50 32.30 1990 ---- 41.20B 21.50A 21.50A 37.20 +7.10 30.10 1995 ---- 38.60B 19.90A 19.90A 34.70 +6.70 28.00 2000 ---- 36.10B 18.40A 18.40A 32.40 +6.30 26.10 11 11 2005 ---- 33.70B 17.00A 17.00A 30.20 +6.00 24.20 2010 ---- 31.50B 15.70A 15.70A 28.10 +5.60 22.50 10 2015 ---- 29.40B 14.50A 14.50A 26.10 +5.20 20.90 2020 ---- 27.40B 13.40A 13.40A 24.30 +4.90 19.40 2025 ---- 25.50B 12.40A 12.40A 22.50 +4.50 18.00 2030 ---- 23.70B 11.40A 11.40A 20.90 +4.30 16.60 2035 ---- 22.10B 10.60A 10.60A 19.40 +4.00 15.40 2040 ---- 20.50B 9.80A 9.80A 17.90 +3.60 14.30 2045 ---- 19.10B 9.00A 9.00A 16.60 +3.40 13.20 2050 14.00 17.60B 8.30A 17.60B 15.40 +3.20 1 12.20 4 2055 ---- 16.30B 7.70A 7.70A 14.20 +2.90 11.30 2060 15.10 15.10 7.10A 15.10B 13.10 +2.60 2 10.50 2065 ---- 14.00B 6.60A 6.60A 12.10 +2.40 9.70 2070 6.20 13.00B 6.10A 13.00B 11.20 +2.20 1 9.00 1 1 2075 ---- 12.00B 5.70A 5.70A 10.40 +2.10 8.30 2080 ---- 11.20B 5.30A 5.30A 9.60 +1.90 7.70 1 5 2085 ---- 10.30B 4.90A 4.90A 8.80 +1.70 7.10 2090 ---- 9.60B 4.60A 4.60A 8.20 +1.60 6.60 2095 ---- 8.90B 4.30A 4.30A 7.60 +1.50 6.10 2100 ---- 8.20B 4.00A 4.00A 7.00 +1.30 5.70 2105 ---- 7.60B 3.70A 3.70A 6.50 +1.20 5.30 2110 ---- 7.10B 3.50A 3.50A 6.00 +1.10 4.90 2115 ---- 6.60B 3.30A 3.30A 5.60 +1.00 4.60 2120 ---- 6.10B 3.10A 3.10A 5.20 +.90 4.30 2125 ---- 5.70B 2.90A 2.90A 4.90 +.90 4.00 2130 ---- 5.30B 2.70A 2.70A 4.50 +.80 3.70 2135 ---- 4.90B 2.60A 2.60A 4.20 +.70 3.50 2140 ---- 4.60B 2.40A 2.40A 4.00 +.70 3.30 2145 ---- 4.20B 2.30A 2.30A 3.70 +.70 3.00 2150 ---- 4.00B 2.20A 2.20A 3.50 +.60 2.90 2155 ---- 3.70B 2.10A 2.10A 3.30 +.60 2.70 2160 ---- 3.50B 2.00A 2.00A 3.10 +.60 2.50 2165 ---- 3.20B 1.90A 1.90A 2.90 +.50 2.40 2170 ---- 3.00B 1.80A 1.80A 2.70 +.50 2.20 2175 ---- 2.80B 1.70A 1.70A 2.50 +.40 2.10 2180 ---- 2.70B 1.60A 1.60A 2.40 +.40 2.00 2185 ---- 2.50B 1.50A 1.50A 2.30 +.40 1.90 2190 ---- 2.40B 1.50A 1.50A 2.10 +.40 1.70 2195 ---- 2.20B 1.40A 1.40A 2.00 +.40 1.60 2200 ---- 2.10B 1.30A 1.30A 1.90 +.30 1.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 13 31 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .30 UNCH .30 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 13 1800 ---- ---- ---- ---- .40 UNCH .40 1 1 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- .50B ---- .50B .50 +.10 .40 1815 ---- .60B ---- .60B .50 UNCH .50 1820 ---- .70B ---- .70B .50 UNCH .50 1825 ---- .80B ---- .80B .60 UNCH .60 1830 ---- .90B ---- .90B .70 UNCH .70 1835 ---- 1.00B ---- 1.00B .70 UNCH .70 1840 ---- 1.20B ---- 1.20B .80 UNCH .80 1845 ---- 1.40B ---- 1.40B .90 UNCH .90 1850 ---- 1.60B ---- 1.60B 1.00 UNCH 1.00 1 1 1855 ---- 1.90B 1.10A 1.90B 1.10 -.10 1.20 1860 ---- 2.10B 1.20A 2.10B 1.20 -.10 1.30 1865 ---- 2.50B 1.30A 2.50B 1.40 -.10 1.50 1870 ---- 2.80B 1.50A 2.80B 1.60 -.20 1.80 1875 ---- 3.30B 1.60A 3.30B 1.80 -.20 2.00 1880 ---- 3.80B 1.80A 3.60B 2.00 -.30 2.30 1885 2.10 4.30B 2.10 2.10 2.30 -.40 1 2.70 1890 ---- 5.00B 2.30A 5.00B 2.60 -.50 3.10 1895 ---- 5.70B 2.60A 5.70B 2.90 -.70 3.60 1900 ---- 6.50B 2.90A 6.50B 3.30 -.80 4.10 1905 ---- 7.50B 3.30A 7.40B 3.80 -.90 4.70 1910 8.40 8.50B 3.70A 3.70A 4.30 -1.10 2 5.40 1915 ---- 9.70B 4.20A 9.70B 4.90 -1.30 6.20 1920 ---- 11.00B 4.80A 11.00B 5.50 -1.60 7.10 1925 ---- 12.50B 5.40A 12.40B 6.30 -1.80 8.10 1930 ---- 14.10B 6.10A 14.00B 7.10 -2.20 9.30 1 1 1935 ---- 15.80B 6.90A 6.90A 8.00 -2.60 10.60 1940 15.60 17.80B 7.80A 7.80A 9.10 -2.90 2 12.00 1945 ---- 19.80B 8.90A 8.90A 10.20 -3.40 13.60 1950 ---- 22.00B 10.00A 10.00A 11.50 -3.80 10 15.30 10 10 1955 13.90 24.50B 11.20A 14.40B 12.90 -4.20 18 17.10 10 10 1960 ---- 27.00B 12.60A 12.60A 14.50 -4.60 19.10 1965 ---- 29.50B 14.10A 14.10A 16.20 -5.00 21.20 1970 ---- 32.10B 15.80A 15.80A 18.00 -5.50 23.50 1975 ---- 34.80B 17.60A 17.60A 20.00 -5.90 25.90 1980 29.90 37.90B 19.50A 19.50A 22.10 -6.30 4 28.40 1985 ---- 41.00B 21.60A 21.60A 24.40 -6.70 31.10 1990 ---- 44.30B 23.90A 23.90A 26.80 -7.10 33.90 1995 ---- 47.70B 26.20A 26.20A 29.30 -7.50 36.80 2000 42.00 51.20B 28.70A 32.00B 32.00 -7.80 6 39.80 2005 ---- 54.80B 31.30A 31.30A 34.80 -8.20 43.00 2010 ---- 58.50B 34.10A 34.10A 37.70 -8.50 46.20 2015 ---- 62.30B 37.00A 37.00A 40.70 -8.90 49.60 2020 42.40 66.20B 40.00A 42.60B 43.80 -9.30 1 53.10 2025 ---- 70.10B 43.10A 43.10A 47.10 -9.60 56.70 2030 ---- 73.10B 46.30A 73.10B 50.40 -9.90 60.30 2035 ---- 77.20B 49.60A 77.20B 53.90 -10.20 64.10 2040 ---- 81.40B 53.10A 81.40B 57.40 -10.50 67.90 2045 ---- 85.60B 56.60A 85.60B 61.10 -10.70 71.80 2050 ---- 89.90B 60.20A 89.90B 64.80 -11.00 75.80 2055 ---- 94.30B 63.90A 94.30B 68.70 -11.20 79.90 2060 ---- 98.80B 67.60A 98.80B 72.60 -11.50 84.10 2065 ---- 103.10B 71.50A 103.10B 76.60 -11.70 88.30 2070 ---- 107.60B 75.50A 107.60B 80.60 -11.90 92.50 2075 ---- 112.20B 79.50A 112.20B 84.80 -12.10 96.90 2080 ---- 116.80B 83.60A 116.80B 89.00 -12.20 101.20 2085 ---- 121.50B 87.70A 121.50B 93.20 -12.50 105.70 2090 ---- 126.10B 91.90A 126.10B 97.60 -12.50 110.10 2095 ---- 129.90B 96.20A 129.90B 102.00 -12.60 114.60 2100 ---- 135.50B 100.60A 135.50B 106.40 -12.80 119.20 2105 ---- 131.00B 104.90A 131.00B 110.90 -12.90 123.80 2110 ---- 131.70B 109.40A 131.70B 115.40 -13.00 128.40 2115 ---- ---- 113.90A 113.90A 120.00 -13.10 133.10 2120 ---- ---- 118.40A 118.40A 124.60 -13.10 137.70 2125 ---- 159.50B 122.90A 159.50B 129.20 -13.20 142.40 2130 ---- ---- 127.50A 127.50A 133.80 -13.40 147.20 2135 ---- ---- 132.20A 132.20A 138.50 -13.40 151.90 2140 ---- ---- 136.80A 136.80A 143.30 -13.40 156.70 2145 ---- ---- 142.70A 142.70A 148.00 -13.50 161.50 2150 ---- 183.80B 146.20A 183.80B 152.80 -13.50 166.30 2155 ---- ---- 152.50A 152.50A 157.50 -13.60 171.10 2160 ---- ---- 157.10A 157.10A 162.30 -13.60 175.90 2165 ---- ---- 161.90A 161.90A 167.10 -13.70 180.80 2170 ---- ---- 166.70A 166.70A 172.00 -13.60 185.60 2175 ---- 208.30B 170.10A 208.30B 176.80 -13.70 190.50 2180 ---- ---- 176.30A 176.30A 181.60 -13.70 195.30 2185 ---- ---- 181.30A 181.30A 186.50 -13.70 200.20 2190 ---- ---- 185.90A 185.90A 191.40 -13.70 205.10 2195 ---- ---- 190.80A 190.80A 196.20 -13.80 210.00 2200 ---- 233.10B 194.30A 233.10B 201.10 -13.80 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 23 36 OG MAY23 Gold Option CALL 1000 ---- 1007.00B 967.90A 967.90A 1000.40 +14.20 986.20 1025 ---- 981.90B 943.10A 943.10A 975.40 +14.20 961.20 1050 ---- 957.00B 917.90A 917.90A 950.40 +14.20 936.20 1075 ---- 931.90B 893.10A 893.10A 925.40 +14.20 911.20 1100 ---- 907.10B 867.90A 867.90A 900.40 +14.20 886.20 1125 ---- 882.00B 843.00A 843.00A 875.40 +14.20 861.20 1150 ---- 857.00B 817.80A 817.80A 850.40 +14.20 836.20 1175 ---- 832.00B 793.00A 793.00A 825.40 +14.20 811.20 3 1200 ---- 807.00B 767.90A 767.90A 800.40 +14.20 786.20 1225 ---- 782.00B 742.90A 742.90A 775.40 +14.20 761.20 1250 ---- 757.10B 717.90A 717.90A 750.40 +14.20 736.20 1275 ---- 732.10B 693.00A 693.00A 725.40 +14.20 711.20 1300 ---- 707.10B 667.90A 667.90A 700.40 +14.20 686.20 1325 ---- 681.90B 643.00A 643.00A 675.40 +14.20 661.20 1350 ---- 657.10B 617.90A 617.90A 650.40 +14.20 636.20 1375 ---- 632.00B 592.90A 592.90A 625.40 +14.20 611.20 1380 ---- 627.00B 587.90A 587.90A 620.40 +14.20 606.20 1390 ---- 617.00B 577.90A 577.90A 610.40 +14.20 596.20 1400 ---- 607.10B 567.90A 567.90A 600.40 +14.20 586.20 1410 ---- 597.00B 557.90A 557.90A 590.40 +14.20 576.20 1420 ---- 587.00B 547.80A 547.80A 580.40 +14.20 566.20 1425 ---- 582.00B 542.80A 542.80A 575.40 +14.20 561.20 1430 ---- 577.00B 537.90A 537.90A 570.40 +14.20 556.20 1440 ---- 567.10B 527.90A 527.90A 560.40 +14.20 546.20 1450 ---- 557.10B 517.90A 517.90A 550.40 +14.20 536.20 1460 ---- 547.00B 507.90A 507.90A 540.40 +14.20 526.20 1470 ---- 537.10B 497.90A 497.90A 530.40 +14.20 516.20 1475 ---- 532.00B 492.90A 492.90A 525.40 +14.20 511.20 1 1480 ---- 527.10B 487.90A 487.90A 520.40 +14.20 506.20 1485 ---- 522.00B 482.90A 482.90A 515.40 +14.20 501.20 1490 ---- 517.10B 477.90A 477.90A 510.40 +14.20 496.20 1495 ---- 512.00B 472.90A 472.90A 505.40 +14.20 491.20 1500 ---- 507.10B 467.90A 467.90A 500.40 +14.20 486.20 1505 ---- 502.00B 462.90A 462.90A 495.40 +14.20 481.20 1510 ---- 497.00B 457.90A 457.90A 490.40 +14.20 476.20 1515 ---- 492.00B 452.90A 452.90A 485.40 +14.20 471.20 1520 ---- 487.00B 447.90A 447.90A 480.40 +14.20 466.20 1525 ---- 482.00B 442.90A 442.90A 475.40 +14.20 461.20 1530 ---- 477.00B 437.90A 437.90A 470.40 +14.20 456.20 1535 ---- 472.00B 432.90A 432.90A 465.40 +14.20 451.20 1540 ---- 467.00B 427.90A 427.90A 460.40 +14.20 446.20 1545 ---- 462.00B 422.90A 422.90A 455.40 +14.20 441.20 1550 ---- 457.10B 417.80A 417.80A 450.40 +14.20 436.20 1555 ---- 451.90B 412.90A 412.90A 445.40 +14.20 431.20 1560 ---- 446.90B 407.90A 407.90A 440.40 +14.20 426.20 1565 ---- 442.00B 402.90A 402.90A 435.40 +14.20 421.20 1570 ---- 437.00B 397.90A 397.90A 430.40 +14.20 416.20 5 1575 ---- 432.00B 392.90A 392.90A 425.40 +14.20 411.20 1580 ---- 427.10B 387.80A 387.80A 420.40 +14.20 406.20 1585 ---- 422.10B 383.10A 383.10A 415.40 +14.20 401.20 1590 ---- 417.10B 378.00A 378.00A 410.40 +14.20 396.20 1595 ---- 412.10B 373.00A 373.00A 405.40 +14.20 391.20 1600 ---- 407.10B 368.00A 368.00A 400.40 +14.20 386.20 1 1605 ---- 402.10B 362.90A 362.90A 395.40 +14.20 381.20 1610 ---- 397.10B 357.90A 357.90A 390.40 +14.20 376.20 1615 ---- 392.10B 352.90A 352.90A 385.40 +14.20 371.20 1620 ---- 387.10B 348.00A 348.00A 380.40 +14.20 366.20 1625 ---- 382.10B 343.00A 343.00A 375.40 +14.20 361.20 1 1630 ---- 377.10B 338.00A 338.00A 370.40 +14.20 356.20 1635 ---- 372.10B 333.10A 333.10A 365.40 +14.20 351.20 1640 ---- 367.10B 328.10A 328.10A 360.40 +14.20 346.20 1645 ---- 362.10B 322.80A 322.80A 355.40 +14.20 341.20 1650 ---- 357.10B 317.90A 317.90A 350.40 +14.20 336.20 1655 ---- 352.10B 313.10A 313.10A 345.40 +14.20 331.20 1660 ---- 347.10B 308.10A 308.10A 340.40 +14.20 326.20 1665 ---- 342.00B 302.90A 302.90A 335.40 +14.20 321.20 1670 ---- 337.00B 297.90A 297.90A 330.40 +14.20 316.20 1675 ---- 331.90B 292.90A 292.90A 325.40 +14.20 311.20 1680 ---- 327.00B 287.90A 287.90A 320.40 +14.20 306.20 1685 ---- 322.00B 283.00A 283.00A 315.40 +14.20 301.20 1690 ---- 317.10B 278.00A 278.00A 310.40 +14.20 296.20 1695 ---- 312.10B 273.00A 273.00A 305.40 +14.20 291.20 1700 ---- 307.20B 267.90A 267.90A 300.40 +14.20 286.20 1705 ---- 302.10B 263.00A 263.00A 295.40 +14.20 281.20 1710 ---- 297.00B 258.00A 258.00A 290.40 +14.20 276.20 1715 ---- 292.00B 252.90A 252.90A 285.40 +14.20 271.20 1 1720 ---- 287.00B 247.90A 247.90A 280.40 +14.20 266.20 1725 ---- 282.00B 242.90A 242.90A 275.40 +14.20 261.20 2 1730 ---- 277.00B 237.90A 237.90A 270.40 +14.20 256.20 3 1735 ---- 272.00B 232.80A 232.80A 265.40 +14.20 251.20 1 1740 ---- 267.00B 227.80A 227.80A 260.40 +14.20 246.20 5 1745 ---- 262.00B 222.80A 222.80A 255.40 +14.20 241.20 1 1750 ---- 257.10B 217.90A 217.90A 250.40 +14.20 236.20 75 1755 ---- 252.00B 212.90A 212.90A 245.40 +14.20 231.20 1760 ---- 247.00B 207.90A 207.90A 240.40 +14.20 226.20 6 1765 ---- 242.00B 203.00A 203.00A 235.40 +14.20 221.20 1770 ---- 237.00B 198.00A 198.00A 230.40 +14.20 216.20 2 1775 ---- 232.80B 192.90A 192.90A 225.40 +14.20 211.20 328 1780 ---- 227.00B 188.00A 188.00A 220.50 +14.30 206.20 2 1785 ---- 222.00B 183.10A 183.10A 215.50 +14.30 201.20 8 1790 ---- 217.20B 178.00A 178.00A 210.50 +14.30 196.20 8 1795 ---- 212.10B 172.90A 172.90A 205.50 +14.30 191.20 7 1800 ---- 207.90B 168.10A 168.10A 200.50 +14.20 186.30 257 1805 ---- 202.10B 163.10A 163.10A 195.60 +14.30 181.30 2 1810 ---- 197.20B 158.10A 158.10A 190.60 +14.30 176.30 14 1815 ---- 192.30B 153.10A 153.10A 185.60 +14.30 171.30 24 1820 ---- 187.20B 148.30A 148.30A 180.60 +14.20 166.40 9 1825 ---- 183.00B 143.40A 143.40A 175.70 +14.30 161.40 403 1830 ---- 177.40B 138.40A 138.40A 170.70 +14.20 156.50 126 1835 ---- 172.50B 133.60A 133.60A 165.80 +14.30 151.50 212 1840 ---- 167.00B 129.30A 129.30A 160.80 +14.20 146.60 356 1845 ---- 162.00B 124.40A 124.40A 155.90 +14.20 141.70 55 1850 131.10 158.30B 118.90A 158.30B 151.00 +14.20 25 136.80 12 2411 1855 ---- 152.20B 114.80A 114.80A 146.10 +14.20 131.90 2 41 1860 ---- 147.30B 110.10A 110.10A 141.20 +14.20 127.00 565 1865 ---- 142.40B 105.40A 105.40A 136.40 +14.20 122.20 82 1870 ---- 137.60B 100.70A 100.70A 131.50 +14.10 117.40 450 1875 108.20 133.80B 95.80A 133.80B 126.70 +14.10 1 112.60 654 1880 ---- 127.90B 91.30A 91.30A 121.90 +14.00 4 107.90 630 1885 ---- 123.20B 86.80A 86.80A 117.20 +14.00 103.20 200 1890 ---- 118.50B 82.40A 82.40A 112.50 +13.90 1 98.60 464 1895 ---- 113.80B 78.20A 78.20A 107.80 +13.70 94.10 120 1900 104.80 110.00B 73.60A 105.40B 103.20 +13.60 10 89.60 14 1232 1905 ---- 104.50B 69.80A 69.80A 98.60 +13.40 1 85.20 83 1910 ---- 99.90B 65.70A 65.70A 94.10 +13.20 10 80.90 1 136 1915 ---- 96.20B 62.00A 62.00A 89.60 +12.90 76.70 1 122 1920 ---- 91.70B 58.20A 58.20A 85.30 +12.70 72.60 17 1019 1925 ---- 87.30B 54.60A 54.60A 81.00 +12.40 68.60 1097 1930 ---- 83.00B 51.10A 51.10A 76.80 +12.10 113 64.70 555 1935 ---- 78.70B 47.70A 47.70A 72.70 +11.80 1 60.90 363 1940 51.00 74.60B 44.10A 44.10A 68.70 +11.40 1 57.30 414 1945 ---- 70.60B 41.30A 41.30A 64.80 +11.00 53.80 171 1950 49.00 66.70B 38.40A 53.00A 61.10 +10.60 42 50.50 202 2171 1955 47.80 62.90B 35.80A 47.00A 57.50 +10.20 22 47.30 6 209 1960 54.90 59.20B 33.40A 55.50B 54.00 +9.70 13 44.30 5 262 1965 45.60 55.70B 31.00A 55.70B 50.70 +9.30 4 41.40 397 1970 30.20 52.30B 28.50A 40.50A 47.50 +8.80 16 38.70 2 340 1975 30.00 49.10B 26.40A 43.90A 44.50 +8.40 29 36.10 50 1118 1980 28.50 46.00B 24.30 41.10A 41.60 +7.90 37 33.70 1134 869 1985 39.90 43.10B 22.60A 38.30A 38.90 +7.50 185 31.40 35 324 1990 25.50 40.30B 20.70A 35.80A 36.30 +7.10 185 29.20 63 3867 1995 23.40 37.70B 19.10A 33.30A 33.80 +6.70 54 27.10 174 661 2000 23.30 35.20B 17.50 32.30B 31.40 +6.20 1011 25.20 631 6668 2005 29.10 32.80B 16.20A 30.10B 29.20 +5.80 28 23.40 12 285 2010 16.40 30.60B 14.90A 28.00B 27.10 +5.50 50 21.60 359 2074 2015 22.90 28.50B 13.70A 22.40A 25.20 +5.20 24 20.00 51 519 2020 12.70 26.50B 12.60A 24.10B 23.30 +4.80 125 18.50 703 1337 2025 20.50 24.60B 11.60A 21.30A 21.60 +4.50 27 17.10 42 1485 2030 13.20 22.90B 10.70A 19.70A 20.00 +4.20 69 15.80 18 844 2035 16.00 21.20B 9.80A 21.20B 18.50 +3.90 36 14.60 27 483 2040 9.90 19.70B 9.10A 17.30A 17.10 +3.60 74 13.50 41 235 2045 9.70 18.30B 8.40A 15.80 15.80 +3.30 23 12.50 65 193 2050 10.20 16.90B 7.60 15.00B 14.60 +3.10 1258 11.50 1011 5111 2055 12.00 15.60B 7.10A 11.80A 13.50 +2.90 64 10.60 3 371 2060 7.50 14.40B 6.60A 12.70B 12.40 +2.60 104 9.80 149 3767 2065 6.90 13.30B 6.00A 11.20A 11.40 +2.40 16 9.00 101 787 2070 10.50 12.30B 5.60A 10.50 10.50 +2.10 114 8.40 19 548 2075 6.50 11.40B 5.10 9.60A 9.70 +2.00 291 7.70 21 1697 2080 6.50 10.50B 4.90A 10.50B 8.90 +1.80 21 7.10 57 515 2085 8.40 9.70B 4.50A 8.10A 8.20 +1.60 2 6.60 6 201 2090 8.60 9.00 4.20A 7.50A 7.60 +1.50 59 6.10 6 1673 2095 4.40 8.30B 3.90A 6.20A 7.00 +1.40 10 5.60 11 339 2100 4.60 7.80 3.60A 6.60 6.50 +1.30 621 5.20 829 4585 2105 4.20 7.10B 3.40A 6.10B 6.00 +1.20 61 4.80 5 227 2110 3.80 6.60B 3.20A 5.50A 5.60 +1.10 11 4.50 278 1644 2115 5.00 6.10B 3.00A 5.10A 5.10 +.90 4 4.20 3 356 2120 5.30 5.70B 2.80A 4.80 4.80 +.90 9 3.90 10 203 2125 3.10 5.30B 2.60 4.40A 4.40 +.80 75 3.60 505 695 2130 3.00 4.90 2.50A 4.10A 4.10 +.70 7 3.40 6 639 2135 3.60 4.50B 2.30A 3.30A 3.80 +.70 1 3.10 3 64 2140 2.60 4.20B 2.20A 3.60A 3.60 +.70 11 2.90 541 2145 2.30 3.90B 2.10A 3.90B 3.30 +.60 3 2.70 1 54 2150 2.10 3.70 2.00 3.10A 3.10 +.50 259 2.60 89 1974 2155 3.20 3.40B 1.90A 3.40B 2.90 +.50 2 2.40 2 232 2160 3.10 3.20 1.80A 2.80A 2.70 +.50 13 2.20 43 216 2165 ---- 3.00B 1.70A 1.70A 2.60 +.50 2.10 2 80 2170 ---- 2.80B 1.60A 1.60A 2.40 +.40 2.00 23 174 2175 ---- 2.60B 1.50A 1.50A 2.30 +.40 1.90 7 180 2180 2.10 2.40B 1.50A 2.10 2.10 +.30 5 1.80 8 81 2185 ---- 2.30B 1.40A 1.40A 2.00 +.30 1.70 584 580 2190 ---- 2.20B 1.30A 1.30A 1.90 +.30 50 1.60 208 2195 2.10 2.10 1.30A 1.80A 1.80 +.30 1 1.50 2 33 2200 1.40 2.00 1.20A 1.60 1.70 +.30 47 1.40 54 2196 2205 1.30 1.90 1.20A 1.70A 1.60 +.30 7 1.30 1 72 2210 1.20 1.70 1.10A 1.60A 1.50 +.20 4 1.30 35 2215 1.60 1.70 1.10A 1.50A 1.50 +.30 12 1.20 18 2220 ---- 1.50B 1.00A 1.00A 1.40 +.30 1.10 23 317 2225 ---- 1.50B 1.00A 1.00A 1.30 +.20 1.10 1 304 2230 ---- 1.40B .90A .90A 1.20 +.20 1.00 188 2235 .80 1.30B .80 1.30B 1.20 +.20 1 1.00 44 2240 1.00 1.20B .80A .80A 1.10 +.20 1 .90 13 190 2245 ---- 1.20B .80A .80A 1.10 +.20 .90 11 2250 .90 1.20 .80A 1.00 1.00 +.10 77 .90 4 285 2255 ---- 1.10B .70A .70A 1.00 +.20 1 .80 33 2260 1.10 1.10 .70A 1.00A .90 +.10 10 .80 133 2265 ---- .90B ---- .90B .90 +.20 1 .70 54 2270 ---- .90B ---- .90B .80 +.10 .70 119 2275 ---- .90B .60A .60A .80 +.10 .70 4 115 2280 ---- .90B .60A .60A .70 UNCH .70 1 144 2290 ---- .70B ---- .70B .70 +.10 .60 2 40 2300 .70 .80 .50A .70A .60 UNCH 2 .60 37 577 2310 ---- .60B ---- .60B .60 +.10 .50 8 204 2320 ---- ---- ---- ---- .50 UNCH .50 3 37 2325 .60 .70 .60 .60A .50 UNCH 15 .50 36 2330 ---- ---- ---- ---- .50 UNCH .50 72 2340 .50 .50 .50 .50 .40 UNCH 1 .40 1 44 2350 ---- .50B ---- .50B .40 UNCH .40 6 158 2360 ---- ---- ---- ---- .40 UNCH .40 8 2370 ---- ---- ---- ---- .40 UNCH 4 .40 16 250 2375 ---- .40B ---- .40B .30 UNCH .30 1 158 2400 ---- ---- ---- ---- .30 UNCH .30 37 348 2425 ---- ---- ---- ---- .30 UNCH .30 137 2450 ---- ---- ---- ---- .20 UNCH .20 348 2475 ---- ---- ---- ---- .20 UNCH .20 41 2500 ---- ---- ---- ---- .20 UNCH .20 257 2525 ---- ---- ---- ---- .20 UNCH .20 190 2550 .10 .10 .10 .10 .20 +.10 3 .10 649 2600 ---- ---- ---- ---- .10 UNCH .10 345 2750 ---- ---- ---- ---- .10 UNCH .10 1 1340 OG JUN23 Gold Option CALL 1000 ---- 1006.40B 968.60A 968.60A 1000.40 +14.20 986.20 1025 ---- 981.40B 943.60A 943.60A 975.40 +14.20 961.20 1050 ---- 956.40B 918.50A 918.50A 950.40 +14.20 936.20 1060 ---- 946.20B 908.60A 908.60A 940.40 +14.20 926.20 1070 ---- 936.20B 898.60A 898.60A 930.40 +14.20 916.20 1075 ---- 931.20B 893.60A 893.60A 925.40 +14.20 911.20 1080 ---- 926.20B 888.60A 888.60A 920.40 +14.20 906.20 1090 ---- 916.20B 878.50A 878.50A 910.40 +14.20 896.20 1100 ---- 906.40B 868.50A 868.50A 900.40 +14.20 886.20 1110 ---- 896.30B 858.60A 858.60A 890.40 +14.20 876.20 1120 ---- 886.40B 848.60A 848.60A 880.40 +14.20 866.20 1125 ---- 881.40B 843.60A 843.60A 875.40 +14.20 861.20 1130 ---- 876.40B 838.60A 838.60A 870.40 +14.20 856.20 1140 ---- 866.40B 828.60A 828.60A 860.40 +14.20 846.20 1150 ---- 856.40B 818.50A 818.50A 850.40 +14.20 836.20 1155 ---- 851.40B 813.60A 813.60A 845.40 +14.20 831.20 1160 ---- 846.40B 808.50A 808.50A 840.40 +14.20 826.20 1165 ---- 841.40B 803.60A 803.60A 835.40 +14.20 821.20 1170 ---- 836.40B 798.50A 798.50A 830.40 +14.20 816.20 1175 ---- 831.40B 793.60A 793.60A 825.40 +14.20 811.20 1180 ---- 826.40B 788.50A 788.50A 820.40 +14.20 806.20 1185 ---- 821.40B 783.60A 783.60A 815.40 +14.20 801.20 1190 ---- 816.40B 778.50A 778.50A 810.40 +14.20 796.20 1195 ---- 811.40B 773.50A 773.50A 805.40 +14.20 791.20 1200 ---- 806.40B 768.50A 768.50A 800.40 +14.20 786.20 1205 ---- 801.40B 763.50A 763.50A 795.40 +14.20 781.20 1210 ---- 796.40B 758.50A 758.50A 790.40 +14.20 776.20 1215 ---- 791.40B 753.60A 753.60A 785.40 +14.20 771.20 1220 ---- 786.40B 748.50A 748.50A 780.40 +14.20 766.20 1225 ---- 781.40B 743.60A 743.60A 775.40 +14.20 761.20 1230 ---- 776.40B 738.60A 738.60A 770.40 +14.20 756.20 1235 ---- 771.40B 733.50A 733.50A 765.40 +14.20 751.20 1240 ---- 766.40B 728.50A 728.50A 760.40 +14.20 746.20 1245 ---- 761.40B 723.50A 723.50A 755.40 +14.20 741.20 1250 ---- 756.50B 718.50A 718.50A 750.40 +14.20 736.20 1255 ---- 751.40B 713.60A 713.60A 745.40 +14.20 731.20 1260 ---- 746.40B 708.50A 708.50A 740.40 +14.20 726.20 1265 ---- 741.40B 703.50A 703.50A 735.40 +14.20 721.20 1270 ---- 736.50B 698.50A 698.50A 730.40 +14.20 716.20 1275 ---- 731.50B 693.50A 693.50A 725.40 +14.20 711.20 1280 ---- 726.40B 688.50A 688.50A 720.40 +14.20 706.20 1285 ---- 721.40B 683.50A 683.50A 715.40 +14.20 701.20 1290 ---- 716.50B 678.50A 678.50A 710.40 +14.20 696.20 1295 ---- 711.40B 673.50A 673.50A 705.40 +14.20 691.20 1300 ---- 706.50B 668.50A 668.50A 700.40 +14.20 686.20 1305 ---- 701.40B 663.50A 663.50A 695.40 +14.20 681.20 1310 ---- 696.50B 658.50A 658.50A 690.40 +14.20 676.20 1315 ---- 691.40B 653.50A 653.50A 685.40 +14.20 671.20 1320 ---- 686.40B 648.50A 648.50A 680.40 +14.20 666.20 1325 ---- 681.40B 643.50A 643.50A 675.40 +14.20 661.20 1330 ---- 676.50B 638.50A 638.50A 670.40 +14.20 656.20 1335 ---- 671.40B 633.50A 633.50A 665.40 +14.20 651.20 1340 ---- 666.40B 628.50A 628.50A 660.40 +14.20 646.20 1345 ---- 661.40B 623.50A 623.50A 655.40 +14.20 641.20 1350 ---- 656.50B 618.40A 618.40A 650.40 +14.20 636.20 1355 ---- 651.40B 613.50A 613.50A 645.40 +14.20 631.20 1360 ---- 646.40B 608.50A 608.50A 640.40 +14.20 626.20 1365 ---- 641.40B 603.50A 603.50A 635.40 +14.20 621.20 1370 ---- 636.50B 598.50A 598.50A 630.40 +14.20 616.20 1375 ---- 631.50B 593.50A 593.50A 625.40 +14.20 611.20 1380 ---- 626.50B 588.50A 588.50A 620.40 +14.20 606.20 1385 ---- 621.50B 583.50A 583.50A 615.40 +14.20 601.20 1390 ---- 616.50B 578.50A 578.50A 610.40 +14.20 596.20 1395 ---- 611.50B 573.50A 573.50A 605.40 +14.20 591.20 1400 ---- 606.50B 568.40A 568.40A 600.40 +14.20 586.20 227 1405 ---- 601.50B 563.50A 563.50A 595.40 +14.20 581.20 1410 ---- 596.50B 558.50A 558.50A 590.40 +14.20 576.20 1415 ---- 591.50B 553.50A 553.50A 585.40 +14.20 571.20 1420 ---- 586.50B 548.50A 548.50A 580.40 +14.20 566.20 1425 ---- 581.50B 543.50A 543.50A 575.40 +14.20 561.20 1430 ---- 576.50B 538.50A 538.50A 570.40 +14.20 556.20 1435 ---- 571.50B 533.50A 533.50A 565.40 +14.20 551.20 1440 ---- 566.50B 528.50A 528.50A 560.40 +14.20 546.20 1445 ---- 561.50B 523.50A 523.50A 555.40 +14.20 541.20 1450 ---- 556.50B 518.50A 518.50A 550.40 +14.20 536.20 1455 ---- 551.50B 513.50A 513.50A 545.40 +14.20 531.20 1460 ---- 546.50B 508.50A 508.50A 540.40 +14.20 526.20 1465 ---- 541.50B 503.50A 503.50A 535.40 +14.20 521.20 1470 ---- 536.50B 498.40A 498.40A 530.40 +14.20 516.20 1475 ---- 531.50B 493.40A 493.40A 525.40 +14.20 511.20 1480 ---- 526.50B 488.50A 488.50A 520.40 +14.20 506.20 1485 ---- 521.50B 483.50A 483.50A 515.40 +14.20 501.20 200 1490 ---- 516.50B 478.50A 478.50A 510.40 +14.20 496.20 1495 ---- 511.50B 473.50A 473.50A 505.40 +14.20 491.20 1500 507.00 507.00 468.50A 500.10A 500.40 +14.20 104 486.20 1 659 1505 ---- 501.50B 463.50A 463.50A 495.40 +14.20 481.20 1510 ---- 496.50B 458.50A 458.50A 490.40 +14.20 476.20 1515 ---- 491.50B 453.50A 453.50A 485.40 +14.20 471.20 1520 ---- 486.50B 448.50A 448.50A 480.40 +14.20 466.20 1525 ---- 481.60B 443.50A 443.50A 475.40 +14.20 461.20 1530 ---- 476.50B 438.50A 438.50A 470.40 +14.20 456.20 1535 ---- 471.50B 433.50A 433.50A 465.40 +14.20 451.20 1540 ---- 466.50B 428.40A 428.40A 460.40 +14.20 446.20 1545 ---- 461.50B 423.50A 423.50A 455.40 +14.20 441.20 1550 ---- 456.60B 418.40A 418.40A 450.40 +14.20 436.20 21 1555 ---- 451.50B 413.50A 413.50A 445.40 +14.20 431.20 1560 ---- 446.50B 408.50A 408.50A 440.40 +14.20 426.20 1565 ---- 441.50B 403.50A 403.50A 435.40 +14.20 421.20 1570 ---- 436.50B 398.50A 398.50A 430.40 +14.20 416.20 1575 ---- 431.60B 393.50A 393.50A 425.40 +14.20 411.20 1580 ---- 426.60B 388.50A 388.50A 420.40 +14.20 406.20 1585 ---- 421.60B 383.50A 383.50A 415.40 +14.20 401.20 1590 ---- 416.50B 378.40A 378.40A 410.40 +14.20 396.20 1595 ---- 411.50B 373.50A 373.50A 405.40 +14.20 391.20 1600 ---- 406.60B 368.40A 368.40A 400.40 +14.20 386.20 54 1605 ---- 401.60B 363.40A 363.40A 395.40 +14.20 381.20 1610 ---- 396.60B 358.40A 358.40A 390.40 +14.20 376.20 1615 ---- 391.60B 353.40A 353.40A 385.40 +14.20 371.20 1620 ---- 386.60B 348.40A 348.40A 380.40 +14.20 366.20 1625 ---- 381.60B 343.40A 343.40A 375.40 +14.20 361.20 1 1630 ---- 376.60B 338.40A 338.40A 370.40 +14.20 356.20 1635 ---- 371.60B 333.40A 333.40A 365.40 +14.20 351.20 1640 ---- 366.60B 328.40A 328.40A 360.40 +14.20 346.20 1645 ---- 361.60B 323.40A 323.40A 355.40 +14.20 341.20 1650 ---- 356.60B 318.40A 318.40A 350.40 +14.20 336.20 1655 ---- 351.60B 313.40A 313.40A 345.40 +14.20 331.20 1660 ---- 346.60B 308.40A 308.40A 340.40 +14.20 326.20 36 1665 ---- 341.60B 303.40A 303.40A 335.40 +14.20 321.20 30 1670 ---- 336.60B 298.40A 298.40A 330.40 +14.20 316.20 90 1675 ---- 331.60B 293.40A 293.40A 325.40 +14.20 311.20 182 1680 ---- 326.60B 288.40A 288.40A 320.40 +14.20 306.20 3 1685 ---- 321.60B 283.50A 283.50A 315.40 +14.20 301.20 1 1690 ---- 316.60B 278.50A 278.50A 310.40 +14.20 296.20 1695 ---- 311.60B 273.50A 273.50A 305.40 +14.20 291.20 2 1700 ---- 307.40B 268.00A 268.00A 300.40 +14.20 286.20 753 1705 ---- 301.60B 263.50A 263.50A 295.40 +14.20 281.20 3 1710 ---- 296.50B 258.50A 258.50A 290.40 +14.20 276.20 4 1715 ---- 291.70B 253.50A 253.50A 285.50 +14.30 271.20 6 1720 ---- 286.70B 248.60A 248.60A 280.50 +14.20 266.30 9 1725 ---- 282.90B 243.20A 243.20A 275.50 +14.20 261.30 99 1730 ---- 276.60B 238.70A 238.70A 270.50 +14.20 256.30 6 1735 ---- 271.80B 233.70A 233.70A 265.60 +14.20 251.40 64 1740 ---- 266.90B 228.80A 228.80A 260.60 +14.20 246.40 5 1745 ---- 262.00B 223.90A 223.90A 255.70 +14.30 241.40 22 1750 ---- 258.00B 218.60A 218.60A 250.70 +14.20 236.50 1055 1755 ---- 252.00B 214.10A 214.10A 245.80 +14.20 231.60 1760 ---- 247.10B 209.20A 209.20A 240.80 +14.10 226.70 31 1765 ---- 242.10B 204.30A 204.30A 235.90 +14.20 221.70 23 1770 ---- 237.20B 199.50A 199.50A 231.00 +14.20 216.80 27 1775 ---- 233.40B 194.30A 194.30A 226.10 +14.10 212.00 226 1780 ---- 227.30B 189.80A 189.80A 221.20 +14.10 207.10 2 1785 ---- 222.50B 185.00A 185.00A 216.30 +14.10 202.20 2 1790 ---- 217.70B 180.20A 180.20A 211.50 +14.10 197.40 11 1795 ---- 212.80B 175.40A 175.40A 206.60 +14.00 192.60 1800 ---- 209.00B 170.40A 170.40A 201.80 +14.00 187.80 1670 1805 ---- 203.10B 166.20A 166.20A 197.00 +14.00 183.00 18 1810 ---- 198.30B 161.50A 161.50A 192.20 +14.00 178.20 48 1815 ---- 193.50B 156.90A 156.90A 187.40 +13.90 173.50 20 1820 ---- 188.70B 152.20A 152.20A 182.70 +13.90 168.80 61 1825 ---- 185.00B 147.40A 147.40A 177.90 +13.80 164.10 256 1830 ---- 179.10B 142.80A 142.80A 173.20 +13.70 159.50 142 1835 ---- 174.60B 138.40A 138.40A 168.60 +13.70 154.90 140 1840 ---- 169.90B 133.90A 133.90A 163.90 +13.60 1 150.30 923 1845 ---- 165.30B 129.60A 129.60A 159.30 +13.50 145.80 141 1850 ---- 161.60B 125.30A 125.30A 154.80 +13.50 141.30 1 4045 1855 ---- 156.00B 120.90A 120.90A 150.20 +13.30 136.90 1051 1860 ---- 151.50B 116.70A 116.70A 145.70 +13.20 132.50 1429 1865 ---- 147.90B 112.70A 112.70A 141.30 +13.10 128.20 259 1870 108.90 143.50B 107.80A 107.80A 136.90 +13.00 1 123.90 700 1875 ---- 139.00B 104.50A 104.50A 132.50 +12.80 119.70 821 1880 100.80 134.70B 99.90A 99.90A 128.30 +12.70 3 115.60 709 1885 ---- 130.40B 96.90A 96.90A 124.00 +12.50 111.50 219 1890 94.40 126.10B 92.50A 92.50A 119.80 +12.30 1 107.50 274 1895 ---- 121.90B 89.50A 89.50A 115.70 +12.10 103.60 1 173 1900 ---- 117.80B 85.90A 85.90A 111.70 +11.90 99.80 1 3760 1905 112.60 113.70B 82.50A 113.70B 107.70 +11.60 2 96.10 4 53 1910 ---- 109.70B 79.20A 79.20A 103.80 +11.40 92.40 231 1915 ---- 105.80B 75.80A 75.80A 100.00 +11.10 88.90 4 167 1920 101.20 102.00B 72.70A 102.00B 96.30 +10.90 2 85.40 650 1925 ---- 98.30B 69.70A 69.70A 92.70 +10.60 4 82.10 1190 1930 ---- 94.60B 66.80A 66.80A 89.10 +10.30 78.80 1035 1935 ---- 91.10B 63.80A 63.80A 85.70 +10.00 113 75.70 223 1940 ---- 87.60B 61.10A 61.10A 82.30 +9.70 1 72.60 802 1945 ---- 84.20B 58.30A 58.30A 79.10 +9.50 69.60 4 166 1950 ---- 80.90B 55.60A 55.60A 76.00 +9.20 4509 66.80 4 9035 1955 ---- 77.70B 53.20A 53.20A 72.90 +8.90 12 64.00 1 376 1960 50.70 74.70B 50.70 74.70B 70.00 +8.70 18 61.30 21 236 1965 ---- 71.70B 48.60A 48.60A 67.10 +8.30 1 58.80 3 224 1970 ---- 68.80B 46.40A 46.40A 64.40 +8.10 11 56.30 60 913 1975 61.70 66.00B 44.20A 62.30A 61.70 +7.80 529 53.90 10 1999 1980 42.70 63.30B 42.00A 63.30B 59.10 +7.50 79 51.60 1 301 1985 54.10 60.70B 40.00A 56.10A 56.60 +7.20 6 49.40 22 144 1990 46.90 58.20B 38.20A 48.70A 54.20 +6.90 13 47.30 15 271 1995 47.60 55.80B 36.40A 55.80B 51.90 +6.70 31 45.20 13 130 2000 38.60 53.60 34.80A 50.50B 49.70 +6.50 661 43.20 309 11888 2005 38.40 51.30B 33.10A 48.40B 47.50 +6.30 59 41.20 2 171 2010 35.00 49.40 31.60A 45.80A 45.50 +6.10 30 39.40 9 325 2015 43.60 47.10B 30.10A 43.80A 43.50 +5.90 10 37.60 2 201 2020 29.50 45.10B 28.70A 45.10B 41.60 +5.70 18 35.90 18 772 2025 29.80 43.20B 27.40A 43.20B 39.80 +5.50 274 34.30 27 2311 2030 35.80 41.30B 26.10A 41.30B 38.00 +5.20 31 32.80 9 197 2035 34.90 39.60B 24.90A 39.60B 36.30 +5.00 110 31.30 7 84 2040 35.00 37.90B 23.70A 35.40B 34.70 +4.80 16 29.90 5 106 2045 23.00 36.30B 22.50A 22.80A 33.10 +4.60 5 28.50 130 2050 25.60 34.80 21.40A 32.00 31.70 +4.50 941 27.20 197 7020 2055 27.10 33.20B 20.40A 33.10B 30.20 +4.20 15 26.00 2 173 2060 27.00 31.70B 19.40A 28.70A 28.90 +4.10 105 24.80 5 3216 2065 30.20 30.30B 18.50A 27.40A 27.60 +4.00 5 23.60 106 2070 ---- 29.00B 17.60A 29.00B 26.30 +3.80 12 22.50 1 432 2075 26.10 27.70B 16.80A 27.70B 25.10 +3.70 299 21.40 12 1827 2080 16.10 26.50B 16.00A 23.80A 24.00 +3.60 354 20.40 1706 2631 2085 24.00 25.30B 15.30A 23.40B 22.90 +3.40 26 19.50 19 188 2090 23.50 24.20B 14.60A 21.70A 21.80 +3.20 3 18.60 10 642 2095 ---- 23.10B 13.80A 23.10B 20.80 +3.10 1 17.70 5 109 2100 13.20 22.30 13.20 20.20B 19.80 +2.90 3747 16.90 132 7029 2105 15.00 21.10B 12.60A 21.10B 18.90 +2.80 6 16.10 179 2110 ---- 20.20B 12.00A 20.20B 18.00 +2.70 102 15.30 751 814 2115 ---- 19.30B 11.40A 19.30B 17.20 +2.60 14.60 1 114 2120 11.90 18.40B 10.90A 18.40B 16.40 +2.50 44 13.90 4 125 2125 12.40 17.60B 10.40A 15.60A 15.60 +2.30 32 13.30 164 1477 2130 12.30 16.80B 9.90A 15.20B 14.90 +2.20 38 12.70 5 204 2135 ---- 16.00B 9.50A 16.00B 14.20 +2.10 2 12.10 1 155 2140 11.80 15.30B 9.00A 11.70A 13.50 +2.00 9 11.50 6 1060 2145 ---- 14.60B 8.70A 14.60B 12.90 +1.90 2 11.00 2 250 2150 10.80 14.00B 8.30A 12.30A 12.30 +1.80 70 10.50 22 4304 2155 11.90 13.30B 7.90A 12.00B 11.70 +1.70 26 10.00 11 102 2160 ---- 12.70B 7.60A 7.60A 11.20 +1.60 8 9.60 12 152 2165 ---- 12.20B 7.30A 12.20B 10.70 +1.60 2 9.10 12 174 2170 ---- 11.60B 6.90A 11.60B 10.20 +1.50 7 8.70 119 2175 7.60 11.10B 6.60A 9.80A 9.70 +1.40 62 8.30 96 908 2180 7.50 10.70 6.40A 9.40A 9.30 +1.30 5 8.00 78 2185 ---- 10.20B 6.10A 6.10A 8.90 +1.30 7.60 111 2190 5.70 9.70B 5.70 8.50A 8.50 +1.20 4 7.30 11 221 2195 ---- 9.30B 5.60A 5.60A 8.10 +1.10 1 7.00 70 2200 5.30 8.90B 5.30 7.80A 7.80 +1.10 527 6.70 790 9354 2205 6.00 8.50B 5.20A 7.60 7.50 +1.10 7 6.40 1 107 2210 5.70 8.20B 4.90 8.20B 7.10 +.90 6 6.20 22 66 2215 ---- 7.80B 4.80A 4.80A 6.90 +1.00 1 5.90 1939 2220 5.10 7.50B 4.60A 7.50B 6.60 +.90 8 5.70 1 174 2225 7.10 7.20B 4.40A 6.30A 6.30 +.90 1 5.40 291 497 2230 4.20 6.90 4.20 6.10A 6.10 +.90 3 5.20 3 230 2235 6.60 6.60 4.10A 5.90A 5.80 +.80 2 5.00 23 2240 6.40 6.40 3.90A 5.70A 5.60 +.80 2 4.80 4 87 2245 ---- 6.10B 3.80A 3.80A 5.40 +.80 4.60 1064 2250 3.50 5.90B 3.50 5.20A 5.20 +.80 145 4.40 314 2510 2255 5.50 5.60B 3.60A 5.60B 5.00 +.70 3 4.30 1 46 2260 ---- 5.40B 3.40A 3.40A 4.80 +.70 40 4.10 1 33 2265 ---- 5.20B 3.30A 3.30A 4.60 +.60 4.00 35 2270 ---- 5.00B 3.20A 3.20A 4.40 +.60 1 3.80 7 67 2275 4.50 4.80B 3.00A 4.80B 4.30 +.60 3 3.70 1 223 2280 ---- 4.60B 3.00A 3.00A 4.10 +.60 16 3.50 8 76 2285 4.00 4.40B 2.90A 4.00 3.90 +.50 1 3.40 1 52 2290 4.00 4.20B 2.80A 3.90A 3.80 +.50 6 3.30 3 69 2295 ---- 4.10B 2.70A 2.70A 3.70 +.50 2 3.20 90 2300 2.80 3.90 2.50A 3.60A 3.50 +.50 50 3.00 176 3387 2305 ---- 3.80B 2.50A 2.50A 3.40 +.50 3 2.90 11 2310 ---- 3.70B 2.50A 2.50A 3.30 +.50 2.80 2 41 2315 ---- 3.50B 2.40A 2.40A 3.20 +.50 2.70 40 2320 ---- 3.40B 2.30A 2.30A 3.10 +.50 45 2.60 1 78 2325 ---- 3.30B 2.20A 2.20A 3.00 +.50 28 2.50 36 424 2330 3.10 3.20B 2.20A 3.20B 2.80 +.30 12 2.50 125 2335 ---- 3.00B 2.10A 2.10A 2.80 +.40 2.40 198 2340 ---- 2.90B 2.00A 2.00A 2.70 +.40 12 2.30 6 81 2350 2.70 2.70 1.90A 2.40 2.50 +.40 11 2.10 78 301 2360 2.50 2.50 1.80A 2.40A 2.30 +.30 10 2.00 2 52 2370 ---- 2.40B 1.70A 1.70A 2.20 +.30 1 1.90 1 355 2375 ---- 2.30B 1.60A 1.60A 2.10 +.30 1.80 269 2380 ---- 2.20B 1.60A 1.60A 2.00 +.20 10 1.80 102 2390 ---- 2.10B 1.50A 1.50A 1.90 +.20 1.70 8 2400 1.60 1.90B 1.40 1.90B 1.80 +.20 52 1.60 41 1140 2410 ---- 1.80B 1.40A 1.40A 1.70 +.20 1.50 71 2420 ---- 1.70B 1.30A 1.30A 1.60 +.20 1 1.40 118 2425 ---- 1.70B 1.20A 1.20A 1.50 +.10 1.40 167 2430 ---- 1.60B 1.20A 1.20A 1.50 +.20 1.30 44 2440 1.10 1.50B 1.10 1.50B 1.40 +.20 2 1.20 1 74 2450 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 279 2475 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2 293 2500 1.00 1.10 1.00 1.10 1.00 +.10 2 .90 29 1777 2525 ---- .90B ---- .90B .90 +.10 .80 207 2550 ---- .80B ---- .80B .80 +.10 1 .70 216 2575 ---- ---- ---- ---- .70 UNCH .70 214 2600 .70 .70 .70 .70 .60 UNCH 1 .60 1 1390 2625 .40 .60B .40 .50B .60 +.10 60 .50 20 394 2700 ---- ---- ---- ---- .40 UNCH .40 30 1035 2850 .20 .20 .20 .20 .30 +.10 1 .20 84 2900 .20 .20 .20 .20 .20 UNCH 2 .20 141 3000 .20 .20 .20 .20 .20 UNCH 3 .20 2024 850 ---- 1156.40B 1118.60A 1118.60A 1150.40 +14.20 1136.20 875 ---- 1131.20B 1093.60A 1093.60A 1125.40 +14.20 1111.20 900 ---- 1106.40B 1068.60A 1068.60A 1100.40 +14.20 1086.20 925 ---- 1081.40B 1043.60A 1043.60A 1075.40 +14.20 1061.20 950 ---- 1056.20B 1018.60A 1018.60A 1050.40 +14.20 1036.20 975 ---- 1031.40B 993.60A 993.60A 1025.40 +14.20 1011.20 OG JLY23 Gold Option CALL 1200 ---- 823.90B 786.70A 786.70A 818.50 +14.40 804.10 1225 ---- 798.80B 761.60A 761.60A 793.50 +14.40 779.10 1250 ---- 773.90B 736.60A 736.60A 768.50 +14.40 754.10 1275 ---- 748.90B 711.60A 711.60A 743.50 +14.40 729.10 1300 ---- 723.90B 686.60A 686.60A 718.50 +14.40 704.10 1325 ---- 698.90B 661.60A 661.60A 693.50 +14.40 679.10 1350 ---- 674.00B 636.60A 636.60A 668.50 +14.40 654.10 1375 ---- 648.90B 611.60A 611.60A 643.50 +14.40 629.10 1390 ---- 633.90B 596.70A 596.70A 628.50 +14.40 614.10 1400 ---- 624.00B 586.60A 586.60A 618.50 +14.40 604.10 1410 ---- 613.90B 576.70A 576.70A 608.50 +14.40 594.10 1420 ---- 603.90B 566.70A 566.70A 598.50 +14.40 584.10 1425 ---- 598.90B 561.60A 561.60A 593.50 +14.40 579.10 1430 ---- 593.90B 556.70A 556.70A 588.50 +14.40 574.10 1440 ---- 583.90B 546.70A 546.70A 578.50 +14.40 564.10 1450 ---- 574.00B 536.60A 536.60A 568.50 +14.40 554.10 1460 ---- 564.00B 526.70A 526.70A 558.50 +14.40 544.10 1470 ---- 554.00B 516.70A 516.70A 548.50 +14.40 534.10 1475 ---- 549.00B 511.60A 511.60A 543.50 +14.40 529.10 1480 ---- 544.00B 506.70A 506.70A 538.50 +14.40 524.10 1490 ---- 534.00B 496.70A 496.70A 528.50 +14.40 514.10 1495 ---- 529.00B 491.70A 491.70A 523.50 +14.40 509.10 1500 ---- 524.20B 486.60A 486.60A 518.50 +14.40 504.10 1505 ---- 519.00B 481.70A 481.70A 513.50 +14.40 499.10 1510 ---- 514.00B 476.70A 476.70A 508.50 +14.40 494.10 2 1515 ---- 509.00B 471.70A 471.70A 503.50 +14.40 489.10 1520 ---- 504.00B 466.70A 466.70A 498.50 +14.40 484.10 1525 ---- 499.00B 461.60A 461.60A 493.50 +14.40 479.10 2 1530 ---- 494.00B 456.70A 456.70A 488.50 +14.40 474.10 1535 ---- 489.00B 451.70A 451.70A 483.50 +14.40 469.10 1540 ---- 484.00B 446.70A 446.70A 478.50 +14.40 464.10 1545 ---- 479.00B 441.70A 441.70A 473.50 +14.40 459.10 1550 ---- 474.20B 436.60A 436.60A 468.50 +14.40 454.10 10 1555 ---- 469.00B 431.70A 431.70A 463.50 +14.40 449.10 1560 ---- 464.00B 426.60A 426.60A 458.50 +14.40 444.10 1565 ---- 459.00B 421.60A 421.60A 453.50 +14.40 439.10 1570 ---- 454.00B 416.70A 416.70A 448.50 +14.40 434.10 1575 ---- 449.10B 411.60A 411.60A 443.50 +14.40 429.10 1580 ---- 444.20B 406.70A 406.70A 438.50 +14.40 424.10 1585 ---- 439.20B 401.70A 401.70A 433.50 +14.40 419.10 1590 ---- 434.20B 396.70A 396.70A 428.50 +14.40 414.10 1595 ---- 429.20B 391.70A 391.70A 423.50 +14.40 409.10 1600 ---- 424.10B 386.60A 386.60A 418.50 +14.40 404.10 20 1605 ---- 419.20B 381.70A 381.70A 413.50 +14.40 399.10 1610 ---- 414.20B 376.70A 376.70A 408.50 +14.40 394.10 1615 ---- 409.20B 371.70A 371.70A 403.50 +14.40 389.10 1620 ---- 404.20B 366.70A 366.70A 398.50 +14.40 384.10 1625 ---- 399.20B 361.60A 361.60A 393.50 +14.40 379.10 1 1630 ---- 394.20B 356.60A 356.60A 388.50 +14.40 374.10 1635 ---- 389.20B 351.60A 351.60A 383.50 +14.40 369.10 1640 ---- 384.20B 346.60A 346.60A 378.50 +14.40 364.10 1645 ---- 379.20B 341.70A 341.70A 373.50 +14.40 359.10 1650 ---- 374.30B 335.80A 335.80A 368.50 +14.40 354.10 3 1655 ---- 369.10B 331.70A 331.70A 363.50 +14.40 349.10 1660 ---- 364.30B 326.70A 326.70A 358.50 +14.40 344.10 1665 ---- 359.30B 321.80A 321.80A 353.50 +14.40 339.10 1670 ---- 354.30B 316.80A 316.80A 348.50 +14.40 334.10 1 1675 ---- 350.80B 311.00A 311.00A 343.50 +14.40 329.10 2 1680 ---- 344.30B 306.90A 306.90A 338.60 +14.40 324.20 30 1685 ---- 339.50B 302.00A 302.00A 333.60 +14.40 319.20 2 1690 ---- 334.30B 297.00A 297.00A 328.60 +14.40 314.20 1695 ---- 329.40B 292.10A 292.10A 323.70 +14.40 309.30 1700 ---- 325.90B 286.40A 286.40A 318.70 +14.40 304.30 9 1705 ---- 319.50B 282.30A 282.30A 313.70 +14.30 299.40 1710 ---- 314.60B 277.40A 277.40A 308.80 +14.40 294.40 1715 ---- 309.70B 272.50A 272.50A 303.90 +14.40 289.50 1720 ---- 304.70B 267.60A 267.60A 298.90 +14.30 284.60 1725 ---- 301.30B 262.00A 262.00A 294.00 +14.30 279.70 9 1730 ---- 294.80B 257.90A 257.90A 289.10 +14.30 274.80 1735 ---- 290.00B 253.10A 253.10A 284.20 +14.30 269.90 1 1740 ---- 285.10B 248.30A 248.30A 279.30 +14.30 265.00 1745 ---- 280.30B 243.50A 243.50A 274.40 +14.20 260.20 1750 ---- 276.80B 237.70A 237.70A 269.60 +14.30 255.30 254 1755 ---- 270.50B 233.90A 233.90A 264.70 +14.20 250.50 1760 ---- 265.60B 229.10A 229.10A 259.90 +14.20 245.70 1765 ---- 260.80B 224.40A 224.40A 255.10 +14.20 240.90 22 1770 ---- 256.10B 219.70A 219.70A 250.20 +14.10 236.10 1 1775 ---- 252.60B 214.10A 214.10A 245.50 +14.20 231.30 32 1780 ---- 246.40B 210.30A 210.30A 240.70 +14.10 226.60 1 1785 ---- 241.60B 205.60A 205.60A 235.90 +14.00 221.90 19 1790 ---- 237.00B 201.00A 201.00A 231.20 +14.00 217.20 2 1795 ---- 232.10B 196.40A 196.40A 226.50 +14.00 212.50 1800 ---- 228.80B 191.10A 191.10A 221.80 +14.00 207.80 198 1805 ---- 222.70B 187.30A 187.30A 217.10 +13.90 203.20 2 1810 ---- 218.20B 182.00A 182.00A 212.40 +13.80 198.60 142 1815 ---- 213.60B 177.60A 177.60A 207.80 +13.80 194.00 12 1820 ---- 208.80B 173.20A 173.20A 203.20 +13.70 189.50 4 1825 ---- 205.50B 168.80A 168.80A 198.60 +13.60 185.00 3 1830 ---- 199.60B 164.30A 164.30A 194.10 +13.60 180.50 11 1835 ---- 195.10B 160.10A 160.10A 189.60 +13.50 176.10 1 1840 ---- 191.90B 155.90A 155.90A 185.10 +13.40 171.70 66 1845 ---- 187.40B 151.60A 151.60A 180.60 +13.20 167.40 1 1850 ---- 182.90B 147.50A 147.50A 176.20 +13.10 10 163.10 592 1855 ---- 178.50B 143.40A 143.40A 171.90 +13.10 158.80 24 1860 ---- 174.10B 139.40A 139.40A 167.60 +13.00 154.60 668 1865 ---- 169.80B 135.40A 135.40A 163.30 +12.90 150.40 140 1870 ---- 165.50B 131.40A 131.40A 159.10 +12.70 146.40 264 1875 ---- 161.30B 127.60A 127.60A 154.90 +12.60 142.30 40 1880 ---- 157.10B 123.70A 123.70A 150.70 +12.40 138.30 195 1885 ---- 153.00B 120.00A 120.00A 146.70 +12.30 134.40 8 1890 ---- 148.90B 116.30A 116.30A 142.60 +12.00 130.60 292 1895 ---- 144.80B 112.70A 112.70A 138.70 +11.90 126.80 138 1900 ---- 140.90B 109.20A 109.20A 134.80 +11.70 123.10 1172 1905 ---- 136.90B 105.90A 105.90A 130.90 +11.50 119.40 554 1910 ---- 133.10B 102.50A 102.50A 127.20 +11.30 115.90 247 1915 ---- 129.30B 99.10A 99.10A 123.50 +11.10 112.40 30 1920 ---- 125.60B 95.90A 95.90A 119.80 +10.90 108.90 79 1925 ---- 122.00B 92.80A 92.80A 116.30 +10.70 105.60 279 1930 ---- 118.40B 89.90A 89.90A 112.80 +10.50 102.30 14 1935 ---- 114.90B 86.90A 86.90A 109.30 +10.20 99.10 31 1940 ---- 111.40B 84.00A 84.00A 106.00 +10.00 96.00 101 1945 104.40 108.10B 81.10A 108.10B 102.70 +9.70 11 93.00 109 1950 ---- 104.80B 78.40A 78.40A 99.50 +9.50 90.00 1897 1955 98.50 101.60B 75.80A 95.90A 96.40 +9.30 10 87.10 31 1960 ---- 98.40B 72.90A 72.90A 93.40 +9.10 84.30 384 1965 ---- 95.40B 70.40A 70.40A 90.40 +8.90 81.50 227 1970 ---- 92.40B 68.00A 68.00A 87.50 +8.60 78.90 41 1975 ---- 89.50B 65.70A 65.70A 84.70 +8.40 76.30 1379 1980 ---- 86.70B 63.50A 63.50A 81.90 +8.10 73.80 1660 598 1985 ---- 83.90B 61.30A 61.30A 79.30 +8.00 71.30 2 54 1990 ---- 81.20B 59.10A 59.10A 76.70 +7.80 68.90 55 1995 ---- 78.60B 56.60A 78.60B 74.10 +7.50 66.60 130 2000 61.30 76.10B 54.70A 76.10B 71.70 +7.30 100 64.40 2 1429 2005 71.20 73.60B 52.70A 69.00A 69.30 +7.10 4 62.20 24 2010 68.90 71.30B 50.80A 71.30B 66.90 +6.80 2 60.10 102 237 2015 65.00 69.00B 49.10A 69.00B 64.70 +6.70 66 58.00 510 1021 2020 64.50 66.70B 47.40A 66.70B 62.50 +6.40 35 56.10 15 2025 60.50 64.50B 45.60A 61.40B 60.40 +6.30 313 54.10 6 99 2030 48.90 62.40B 44.00A 62.40B 58.30 +6.00 13 52.30 1 59 2035 58.30 60.40B 42.50A 56.20A 56.30 +5.80 1 50.50 13 204 2040 45.50 58.40B 41.00A 54.30A 54.40 +5.70 38 48.70 2 228 2045 54.50 56.50B 39.50A 52.40A 52.60 +5.60 9 47.00 26 2050 52.70 54.70B 38.10A 50.70A 50.80 +5.40 31 45.40 219 1259 2055 ---- 52.80B 36.70A 52.80B 49.00 +5.20 1 43.80 38 2060 50.10 51.10B 35.40A 47.30A 47.40 +5.10 4 42.30 55 2065 47.60 49.40B 34.10A 45.70A 45.80 +5.00 16 40.80 39 2070 ---- 47.80B 32.90A 47.80B 44.20 +4.80 39.40 102 2075 ---- 46.20B 31.70A 46.20B 42.70 +4.70 2 38.00 2 497 2080 ---- 44.60B 30.50A 44.60B 41.20 +4.50 36.70 1 1030 2085 36.20 43.10B 29.40A 43.10B 39.80 +4.40 10 35.40 3 37 2090 ---- 41.70B 28.40A 28.40A 38.50 +4.30 2 34.20 53 2095 ---- 40.30B 27.40A 27.40A 37.20 +4.20 33.00 46 2100 30.00 39.00B 26.40A 34.10A 35.90 +4.10 41 31.80 16 1676 2105 ---- 37.70B 25.40A 25.40A 34.70 +4.00 30.70 3 41 2110 30.20 36.50 24.60A 33.40A 33.50 +3.80 9 29.70 133 2115 29.40 35.20B 23.70A 35.20B 32.30 +3.70 3 28.60 48 2120 26.00 34.00B 22.80A 34.00B 31.20 +3.60 13 27.60 3 56 2125 ---- 32.90B 22.00A 22.00A 30.20 +3.50 4 26.70 8 431 2130 ---- 31.80B 21.30A 21.30A 29.10 +3.30 25.80 266 2135 ---- 30.70B 20.50A 20.50A 28.10 +3.20 24.90 35 2140 24.60 29.70B 19.80A 29.70B 27.20 +3.20 2 24.00 1 1060 2145 28.00 29.00 19.10A 26.20A 26.30 +3.10 4 23.20 50 2150 20.70 27.80B 18.50 25.20A 25.40 +3.00 121 22.40 53 2426 2155 22.00 26.80B 17.80A 26.80B 24.50 +2.90 1 21.60 34 2160 ---- 25.90B 17.20A 17.20A 23.70 +2.80 1 20.90 41 2165 ---- 25.10B 16.70A 16.70A 22.90 +2.70 20.20 9 2170 ---- 24.30B 16.10A 16.10A 22.10 +2.60 19.50 45 2175 23.00 23.50B 15.60A 23.50B 21.30 +2.50 48 18.80 3 718 2180 ---- 22.70B 15.00A 15.00A 20.60 +2.40 18.20 1 68 2185 16.10 21.90B 14.50A 21.90B 19.90 +2.30 6 17.60 60 2190 15.60 21.20B 14.10A 21.20B 19.30 +2.30 6 17.00 20 2195 ---- 20.50B 13.60A 13.60A 18.60 +2.20 16.40 39 2200 15.00 19.80B 13.10A 19.80B 18.00 +2.10 8 15.90 47 658 2205 17.70 19.20B 12.80A 17.70 17.40 +2.00 1 15.40 17 2210 17.10 18.60B 12.30A 17.10 16.80 +1.90 1 14.90 3 75 2215 ---- 18.00B 11.90A 11.90A 16.30 +1.90 14.40 218 2220 ---- 17.40B 11.60A 11.60A 15.70 +1.80 13.90 23 2225 ---- 16.80B 11.10A 11.10A 15.20 +1.70 13.50 76 2230 ---- 16.30B 10.80A 10.80A 14.70 +1.70 6 13.00 67 2235 ---- 15.70B 10.50A 10.50A 14.20 +1.60 1 12.60 43 2240 ---- 15.20B 10.20A 10.20A 13.80 +1.60 12.20 61 2245 10.80 14.80B 9.90A 14.80B 13.30 +1.50 2 11.80 10 2250 14.10 14.30B 9.50A 14.30B 12.90 +1.50 2 11.40 42 3543 2255 ---- 13.80B 9.30A 9.30A 12.50 +1.40 11.10 1 13 2260 ---- 13.40B 9.00A 9.00A 12.10 +1.40 10.70 24 2265 9.00 13.00B 8.70A 8.70A 11.70 +1.30 1 10.40 12 71 2270 ---- 12.60B 8.40A 8.40A 11.30 +1.30 10.00 23 2275 11.10 12.20B 8.10A 11.00A 11.00 +1.30 2 9.70 9 481 2280 ---- 11.80B 8.00A 8.00A 10.60 +1.20 9.40 29 2290 ---- 11.10B 7.50A 7.50A 10.00 +1.10 2 8.90 1 16 2300 6.80 10.40B 6.80 10.40B 9.40 +1.10 8 8.30 9 4362 2310 ---- 9.80B 6.60A 6.60A 8.80 +1.00 7.80 1 9 2320 ---- 9.20B 6.20A 6.20A 8.30 +.90 2 7.40 55 2325 ---- 8.90B 6.00A 6.00A 8.00 +.90 7.10 83 2330 ---- 8.70B 5.90A 5.90A 7.80 +.90 6.90 2 74 2340 ---- 8.20B 5.60A 5.60A 7.30 +.80 6.50 10 2350 ---- 7.70B 5.20A 5.20A 6.90 +.70 10 6.20 16 284 2360 ---- 7.30B 5.00A 5.00A 6.50 +.70 5.80 9 2370 ---- 6.90B 4.70A 4.70A 6.10 +.60 5.50 42 2375 ---- 6.70B 4.60A 4.60A 6.00 +.70 5.30 33 2380 ---- 6.50B 4.50A 4.50A 5.80 +.60 5.20 2 101 2400 ---- 5.80B 4.00A 4.00A 5.20 +.60 27 4.60 26 807 2425 ---- 5.00B 3.50A 3.50A 4.50 +.50 3 4.00 5 72 2450 ---- 4.40B 3.10A 3.10A 3.90 +.40 3 3.50 3 451 2475 ---- 3.80B 2.70A 2.70A 3.50 +.40 3.10 6 133 2500 2.20 3.40B 2.20 3.40B 3.10 +.30 7 2.80 15 2788 2525 ---- 3.00B 2.20A 2.20A 2.70 +.20 1 2.50 1 28 2550 ---- 2.60B 2.00A 2.00A 2.40 +.20 1 2.20 12 191 2575 ---- 2.30B 1.80A 1.80A 2.10 +.10 2.00 272 2700 1.20 1.40 1.20 1.40 1.30 +.10 2 1.20 10 710 3000 .60 .60 .60 .60 .50 UNCH 3 .50 25 274 OG AUG23 Gold Option CALL 1200 ---- 823.80B 786.80A 786.80A 818.50 +14.40 804.10 1225 ---- 798.80B 761.80A 761.80A 793.50 +14.40 779.10 1250 ---- 773.60B 736.80A 736.80A 768.50 +14.40 754.10 1275 ---- 748.80B 711.70A 711.70A 743.50 +14.40 729.10 1300 ---- 723.80B 686.70A 686.70A 718.50 +14.40 704.10 1325 ---- 698.70B 661.70A 661.70A 693.50 +14.40 679.10 1350 ---- 673.70B 636.70A 636.70A 668.50 +14.40 654.10 1375 ---- 648.70B 611.70A 611.70A 643.50 +14.40 629.10 1390 ---- 633.70B 596.80A 596.80A 628.50 +14.40 614.10 1400 ---- 623.70B 586.70A 586.70A 618.50 +14.40 604.10 1410 ---- 613.70B 576.80A 576.80A 608.50 +14.40 594.10 1420 ---- 603.70B 566.80A 566.80A 598.50 +14.40 584.10 1425 ---- 598.70B 561.70A 561.70A 593.50 +14.40 579.10 1430 ---- 593.80B 556.80A 556.80A 588.50 +14.40 574.10 1440 ---- 583.90B 546.80A 546.80A 578.50 +14.40 564.10 1450 ---- 573.90B 536.70A 536.70A 568.50 +14.40 554.10 1460 ---- 563.70B 526.80A 526.80A 558.50 +14.40 544.10 1470 ---- 553.70B 516.80A 516.80A 548.50 +14.40 534.10 1475 ---- 548.90B 511.70A 511.70A 543.50 +14.40 529.10 1480 ---- 543.80B 506.80A 506.80A 538.50 +14.40 524.10 1490 ---- 533.80B 496.80A 496.80A 528.50 +14.40 514.10 1495 ---- 528.80B 491.80A 491.80A 523.50 +14.40 509.10 1500 ---- 523.80B 486.70A 486.70A 518.50 +14.40 504.10 5 1505 ---- 518.80B 481.80A 481.80A 513.50 +14.40 499.10 1510 ---- 513.80B 476.80A 476.80A 508.50 +14.40 494.10 1515 ---- 508.80B 471.80A 471.80A 503.50 +14.40 489.10 1520 ---- 503.80B 466.80A 466.80A 498.50 +14.40 484.10 1525 ---- 498.90B 461.70A 461.70A 493.50 +14.40 479.10 1530 ---- 493.80B 456.80A 456.80A 488.50 +14.40 474.10 1535 ---- 488.70B 451.80A 451.80A 483.50 +14.40 469.10 1540 ---- 483.70B 446.80A 446.80A 478.50 +14.40 464.10 1545 ---- 478.70B 441.80A 441.80A 473.50 +14.40 459.10 1550 ---- 473.80B 436.70A 436.70A 468.50 +14.40 454.10 15 1555 ---- 468.70B 431.80A 431.80A 463.50 +14.40 449.10 1560 ---- 463.90B 426.80A 426.80A 458.50 +14.40 444.10 1565 ---- 458.90B 421.80A 421.80A 453.50 +14.40 439.10 1570 ---- 453.90B 416.80A 416.80A 448.50 +14.40 434.10 1575 ---- 448.80B 411.70A 411.70A 443.50 +14.40 429.10 1580 ---- 443.80B 406.80A 406.80A 438.50 +14.40 424.10 1585 ---- 438.80B 401.80A 401.80A 433.50 +14.40 419.10 1590 ---- 433.80B 396.80A 396.80A 428.50 +14.40 414.10 1595 ---- 428.80B 391.80A 391.80A 423.50 +14.40 409.10 1600 ---- 423.80B 386.70A 386.70A 418.50 +14.40 404.10 23 1605 ---- 418.80B 381.90A 381.90A 413.50 +14.40 399.10 1610 ---- 413.80B 376.90A 376.90A 408.50 +14.40 394.10 1615 ---- 408.90B 371.90A 371.90A 403.50 +14.40 389.10 1620 ---- 404.00B 366.90A 366.90A 398.50 +14.40 384.10 1625 ---- 400.70B 360.90A 360.90A 393.50 +14.40 379.10 2 1630 ---- 393.90B 357.00A 357.00A 388.50 +14.40 374.10 1635 ---- 388.90B 352.00A 352.00A 383.50 +14.40 369.10 1640 ---- 384.10B 347.00A 347.00A 378.50 +14.40 364.10 1645 ---- 379.00B 342.00A 342.00A 373.60 +14.40 359.20 2 1650 ---- 375.80B 336.20A 336.20A 368.60 +14.40 354.20 27 212 1655 ---- 369.20B 332.20A 332.20A 363.60 +14.40 349.20 1660 ---- 364.10B 327.30A 327.30A 358.70 +14.40 344.30 1665 ---- 359.30B 322.40A 322.40A 353.70 +14.30 339.40 1 1670 ---- 354.30B 317.50A 317.50A 348.80 +14.40 334.40 1 1675 ---- 351.10B 311.80A 311.80A 343.80 +14.30 329.50 1680 ---- 344.50B 307.70A 307.70A 338.90 +14.30 324.60 1685 ---- 339.60B 302.80A 302.80A 334.00 +14.30 319.70 1690 ---- 334.70B 298.00A 298.00A 329.10 +14.30 314.80 1695 ---- 329.80B 293.10A 293.10A 324.20 +14.30 309.90 1700 ---- 326.50B 287.50A 287.50A 319.30 +14.30 305.00 479 1705 ---- 320.10B 283.50A 283.50A 314.40 +14.20 300.20 1710 ---- 315.20B 278.70A 278.70A 309.50 +14.20 295.30 1715 ---- 310.40B 273.90A 273.90A 304.70 +14.20 290.50 1720 ---- 305.50B 269.10A 269.10A 299.80 +14.10 285.70 4 1725 ---- 302.20B 263.60A 263.60A 295.00 +14.10 280.90 8 8 1730 ---- 295.90B 259.60A 259.60A 290.20 +14.10 276.10 1735 ---- 291.10B 254.90A 254.90A 285.40 +14.10 271.30 1 1740 ---- 286.30B 250.20A 250.20A 280.60 +14.00 266.60 1745 ---- 281.50B 245.50A 245.50A 275.90 +14.10 261.80 1750 ---- 278.20B 240.10A 240.10A 271.10 +14.00 257.10 14 437 1755 ---- 272.00B 236.20A 236.20A 266.40 +14.00 252.40 1 1760 ---- 267.30B 231.50A 231.50A 261.70 +13.90 247.80 4 1765 ---- 262.60B 226.90A 226.90A 257.00 +13.90 243.10 3 1770 ---- 257.90B 222.40A 222.40A 252.30 +13.80 238.50 4 1775 ---- 254.60B 217.10A 217.10A 247.70 +13.90 233.80 814 1780 ---- 248.60B 212.70A 212.70A 243.00 +13.70 229.30 5 1785 ---- 244.10B 208.20A 208.20A 238.40 +13.70 224.70 1790 ---- 239.50B 203.80A 203.80A 233.80 +13.60 220.20 2 1795 ---- 234.80B 199.30A 199.30A 229.30 +13.60 215.70 2 1800 ---- 231.60B 195.00A 195.00A 224.70 +13.50 211.20 118 1805 ---- 225.70B 190.60A 190.60A 220.20 +13.50 206.70 1 1810 ---- 222.50B 186.30A 186.30A 215.80 +13.50 202.30 5 1815 ---- 218.00B 182.00A 182.00A 211.30 +13.40 197.90 10 1820 ---- 213.50B 177.80A 177.80A 206.90 +13.30 193.60 1825 ---- 209.10B 173.60A 173.60A 202.50 +13.20 189.30 141 1830 ---- 204.70B 169.50A 169.50A 198.10 +13.10 185.00 2 1009 1835 ---- 200.30B 165.40A 165.40A 193.80 +13.00 180.80 5 1840 ---- 196.00B 161.40A 161.40A 189.50 +12.90 176.60 1 1845 ---- 191.70B 157.40A 157.40A 185.20 +12.70 172.50 1850 ---- 187.40B 153.40A 153.40A 181.00 +12.60 168.40 27 893 1855 ---- 183.20B 149.50A 149.50A 176.90 +12.60 164.30 28 1860 ---- 179.10B 145.70A 145.70A 172.70 +12.40 160.30 3 385 1865 ---- 175.00B 141.90A 141.90A 168.70 +12.30 156.40 1870 ---- 170.90B 138.20A 138.20A 164.70 +12.20 152.50 14 1875 ---- 166.90B 134.60A 134.60A 160.70 +12.00 148.70 2 315 1880 ---- 162.90B 131.00A 131.00A 156.80 +11.90 144.90 34 1885 ---- 159.00B 127.50A 127.50A 152.90 +11.70 141.20 9 1890 ---- 155.10B 124.00A 124.00A 149.10 +11.50 137.60 65 1895 ---- 151.30B 120.60A 120.60A 145.40 +11.40 134.00 5 1900 ---- 147.50B 117.30A 117.30A 141.70 +11.20 130.50 1438 1905 ---- 143.80B 114.10A 114.10A 138.10 +11.00 127.10 31 1910 ---- 140.20B 110.90A 110.90A 134.50 +10.80 123.70 227 1915 ---- 136.60B 107.80A 107.80A 131.10 +10.70 120.40 142 1920 ---- 133.10B 104.70A 104.70A 127.60 +10.50 117.10 253 1925 ---- 129.60B 101.70A 101.70A 124.30 +10.40 113.90 206 1930 ---- 126.30B 98.80A 98.80A 121.00 +10.20 110.80 2 1935 ---- 122.90B 95.70A 95.70A 117.80 +10.10 107.70 144 1940 ---- 119.70B 93.10A 93.10A 114.60 +9.90 104.70 37 1945 ---- 116.50B 90.30A 90.30A 111.50 +9.70 101.80 86 1950 ---- 113.40B 87.70A 87.70A 108.50 +9.50 99.00 1567 1955 ---- 110.30B 85.10A 85.10A 105.60 +9.40 96.20 300 1960 ---- 107.30B 82.30A 82.30A 102.70 +9.30 93.40 490 1965 ---- 104.50B 79.90A 79.90A 99.80 +9.00 90.80 356 1970 ---- 101.60B 77.50A 77.50A 97.00 +8.80 88.20 333 1975 ---- 98.90B 75.20A 75.20A 94.30 +8.60 85.70 654 1980 ---- 96.20B 73.00A 73.00A 91.60 +8.40 83.20 133 1985 ---- 93.50B 70.80A 70.80A 89.00 +8.20 80.80 89 1990 ---- 90.90B 68.70A 68.70A 86.50 +8.00 78.50 138 1995 ---- 88.40B 66.40A 66.40A 84.00 +7.80 76.20 67 2000 71.20 86.10B 64.40A 68.10A 81.60 +7.60 189 74.00 13 3761 2005 ---- 83.60B 62.40A 62.40A 79.30 +7.40 71.90 1 154 2010 ---- 81.30B 60.60A 60.60A 77.10 +7.30 69.80 108 2015 ---- 79.00B 58.80A 58.80A 74.80 +7.10 67.70 3 32 2020 ---- 76.90B 57.00A 57.00A 72.60 +6.80 65.80 1 87 2025 73.20 74.70B 55.20A 70.50A 70.50 +6.60 1 63.90 136 1125 2030 ---- 72.70B 53.60A 53.60A 68.50 +6.50 70 62.00 6 82 2035 ---- 70.60B 51.80A 51.80A 66.60 +6.40 60.20 10 2040 ---- 68.70B 50.30A 50.30A 64.70 +6.30 58.40 66 2045 ---- 66.80B 48.70A 48.70A 62.90 +6.20 56.70 6 13 2050 52.60 65.00B 47.20A 52.20A 61.00 +6.00 202 55.00 1 1647 2055 ---- 63.10B 45.90A 45.90A 59.20 +5.80 53.40 9 2060 ---- 61.40B 44.50A 44.50A 57.50 +5.70 51.80 203 2065 ---- 59.60B 43.10A 43.10A 55.80 +5.50 50.30 2 2070 ---- 57.90B 41.80A 41.80A 54.20 +5.40 48.80 55 2075 55.00 56.30B 40.50A 52.60A 52.60 +5.30 9 47.30 1541 2080 ---- 54.60B 39.30A 39.30A 51.10 +5.20 40 45.90 13 52 2085 ---- 53.10B 38.10A 38.10A 49.60 +5.00 44.60 9 2090 ---- 51.60B 37.00A 37.00A 48.20 +5.00 43.20 32 2095 45.60 50.10B 35.80A 44.60A 46.80 +4.80 8 42.00 27 2100 ---- 48.80B 34.80A 34.80A 45.40 +4.70 105 40.70 14 7708 2105 ---- 47.30B 33.70A 33.70A 44.10 +4.60 39.50 31 2110 44.70 46.00B 32.70A 43.50B 42.80 +4.50 10 38.30 13 3017 2115 ---- 44.70B 31.70A 31.70A 41.60 +4.40 37.20 22 2120 ---- 43.40B 30.80A 30.80A 40.40 +4.30 36.10 57 2125 ---- 42.20B 29.80A 29.80A 39.20 +4.20 1 35.00 313 2130 ---- 41.00B 29.00A 29.00A 38.10 +4.10 34.00 3 28 2135 ---- 39.90B 28.10A 28.10A 37.00 +4.00 33.00 125 2140 ---- 38.70B 27.30A 27.30A 35.90 +3.80 32.10 16 22 2145 35.40 37.60B 26.50A 34.90A 34.90 +3.80 3 31.10 17 2150 32.00 36.60B 25.70A 36.60B 33.90 +3.70 142 30.20 2747 4925 2155 ---- 35.50B 25.00A 25.00A 32.90 +3.50 29.40 13 2160 ---- 34.60B 24.20A 24.20A 32.00 +3.50 28.50 1 132 2165 ---- 33.60B 23.50A 23.50A 31.10 +3.40 27.70 18 54 2170 ---- 32.60B 22.80A 22.80A 30.20 +3.30 26.90 7 2175 ---- 31.70B 22.30A 22.30A 29.30 +3.10 26.20 204 2180 ---- 30.90B 21.60A 21.60A 28.50 +3.10 25.40 200 2185 ---- 30.00B 20.90A 20.90A 27.70 +3.00 24.70 2 40 2190 ---- 29.20B 20.30A 20.30A 26.90 +2.90 24.00 18 2195 ---- 28.40B 19.80A 19.80A 26.10 +2.80 23.30 2200 24.00 27.60B 19.20A 25.50A 25.40 +2.70 25 22.70 150 2802 2205 ---- 26.80B 18.80A 18.80A 24.70 +2.60 22.10 9 2210 ---- 26.10B 18.30A 18.30A 24.00 +2.60 21.40 40 2215 ---- 25.40B 17.80A 17.80A 23.30 +2.40 20.90 14 2220 ---- 24.70B 17.40A 17.40A 22.70 +2.40 20.30 114 2225 ---- 24.00B 16.80A 16.80A 22.10 +2.40 19.70 1 693 2230 ---- 23.40B 16.40A 16.40A 21.40 +2.20 19.20 180 2235 ---- 22.70B 16.00A 16.00A 20.90 +2.20 18.70 13 2240 ---- 22.10B 15.50A 15.50A 20.30 +2.10 18.20 395 2245 ---- 21.50B 15.10A 15.10A 19.70 +2.00 2 17.70 11 2250 18.40 21.00B 14.60A 21.00B 19.20 +2.00 10 17.20 6532 2255 ---- 20.40B 14.30A 14.30A 18.70 +1.90 16.80 34 2260 ---- 19.80B 13.90A 13.90A 18.20 +1.90 16.30 2265 ---- 19.30B 13.50A 13.50A 17.70 +1.80 15.90 2270 18.40 18.80B 13.20A 17.30A 17.20 +1.70 1 15.50 2 2275 ---- 18.30B 12.80A 12.80A 16.80 +1.70 15.10 46 2280 ---- 17.80B 12.50A 12.50A 16.30 +1.60 14.70 2290 ---- 16.90B 11.90A 11.90A 15.50 +1.60 13.90 87 2300 12.30 16.20B 11.30A 16.20B 14.70 +1.50 19 13.20 29 773 2310 15.00 15.20B 10.80A 14.00A 13.90 +1.30 1 12.60 10 2320 ---- 14.40B 10.30A 10.30A 13.20 +1.30 11.90 8 2325 10.80 14.10B 9.90A 9.90A 12.90 +1.30 10 11.60 84 2330 ---- 13.70B 9.70A 9.70A 12.60 +1.30 11.30 2340 ---- 13.00B 9.30A 9.30A 11.90 +1.10 10.80 10 2350 9.50 12.40B 8.80A 8.80A 11.40 +1.10 7 10.30 2 104 2360 10.50 11.80B 8.50A 11.80B 10.80 +1.00 1 9.80 30 2370 ---- 11.20B 8.00A 8.00A 10.30 +1.00 9.30 2375 8.30 10.90B 7.80A 7.80A 10.00 +.90 25 9.10 173 2380 ---- 10.70B 7.70A 7.70A 9.80 +.90 8.90 1 11 2400 9.00 9.70B 6.90A 9.00 8.90 +.80 3 8.10 2 334 2425 6.70 8.60B 6.10A 6.10A 7.90 +.70 2 7.20 90 2450 7.80 7.80 5.50A 7.20A 7.00 +.60 15 6.40 264 2475 6.10 6.80B 5.00A 6.30 6.30 +.60 7 5.70 181 2500 5.20 6.10B 4.50A 6.10B 5.60 +.50 5 5.10 1 427 2525 5.10 5.50B 4.10A 5.50B 5.00 +.40 6 4.60 64 2550 4.60 4.90B 3.70A 4.90B 4.50 +.30 1 4.20 175 2575 3.90 4.40B 3.40A 4.20 4.10 +.30 6 3.80 3 836 2600 3.90 4.00B 3.10A 4.00B 3.70 +.30 7 3.40 3 312 3000 1.20 1.20 1.20 1.20 1.10 +.10 2 1.00 2 1248 4000 .30 .30 .30 .30 .30 UNCH 2 .30 3 428 OG SEP23 Gold Option CALL 1200 ---- 841.20B 805.00A 805.00A 836.50 +14.70 821.80 1225 ---- 816.20B 780.10A 780.10A 811.50 +14.70 796.80 1250 ---- 791.20B 755.10A 755.10A 786.50 +14.70 771.80 1 1275 ---- 766.20B 730.10A 730.10A 761.50 +14.70 746.80 1300 ---- 741.30B 705.10A 705.10A 736.50 +14.70 721.80 1325 ---- 716.20B 680.10A 680.10A 711.50 +14.70 696.80 1350 ---- 691.20B 655.10A 655.10A 686.50 +14.70 671.80 1375 ---- 666.30B 630.10A 630.10A 661.50 +14.70 646.80 1400 ---- 641.30B 605.00A 605.00A 636.50 +14.70 621.80 1410 ---- 631.20B 595.10A 595.10A 626.50 +14.70 611.80 1420 ---- 621.10B 585.10A 585.10A 616.50 +14.70 601.80 1425 ---- 616.30B 580.10A 580.10A 611.50 +14.70 596.80 1430 ---- 611.10B 575.10A 575.10A 606.50 +14.70 591.80 1440 ---- 601.30B 565.10A 565.10A 596.50 +14.70 581.80 1450 ---- 591.30B 555.10A 555.10A 586.50 +14.70 571.80 2 1460 ---- 581.30B 545.10A 545.10A 576.50 +14.70 561.80 1470 ---- 571.30B 535.10A 535.10A 566.50 +14.70 551.80 1475 ---- 566.30B 530.00A 530.00A 561.50 +14.70 546.80 1480 ---- 561.30B 525.00A 525.00A 556.50 +14.70 541.80 1490 ---- 551.30B 515.00A 515.00A 546.50 +14.70 531.80 1500 ---- 541.30B 505.00A 505.00A 536.50 +14.70 521.80 38 1505 ---- 536.30B 500.00A 500.00A 531.50 +14.70 516.80 1510 ---- 531.30B 495.00A 495.00A 526.50 +14.70 511.80 1515 ---- 526.30B 490.20A 490.20A 521.50 +14.70 506.80 1520 ---- 521.30B 485.20A 485.20A 516.50 +14.70 501.80 1525 ---- 516.30B 480.10A 480.10A 511.50 +14.70 496.80 11 1530 ---- 511.30B 475.20A 475.20A 506.50 +14.70 491.80 1535 ---- 506.40B 470.20A 470.20A 501.50 +14.70 486.80 1540 ---- 501.30B 465.20A 465.20A 496.50 +14.70 481.80 1545 ---- 496.40B 460.20A 460.20A 491.50 +14.70 476.80 1550 ---- 491.30B 455.00A 455.00A 486.50 +14.70 471.80 1 1555 ---- 486.40B 450.20A 450.20A 481.50 +14.70 466.80 1560 ---- 481.30B 445.20A 445.20A 476.50 +14.70 461.80 1565 ---- 476.40B 440.20A 440.20A 471.50 +14.70 456.80 1570 ---- 471.30B 435.20A 435.20A 466.50 +14.70 451.80 1575 ---- 466.40B 430.10A 430.10A 461.50 +14.70 446.80 1580 ---- 461.30B 425.20A 425.20A 456.50 +14.70 441.80 1585 ---- 456.30B 420.30A 420.30A 451.50 +14.70 436.80 1 1590 ---- 451.30B 415.30A 415.30A 446.50 +14.70 431.80 1595 ---- 446.50B 410.30A 410.30A 441.50 +14.70 426.80 1600 ---- 441.60B 404.20A 404.20A 436.50 +14.70 421.80 1 1605 ---- 436.50B 400.30A 400.30A 431.50 +14.70 416.80 1610 ---- 431.50B 395.40A 395.40A 426.50 +14.70 411.80 1615 ---- 426.40B 390.40A 390.40A 421.50 +14.70 406.80 1 1620 ---- 421.60B 385.50A 385.50A 416.50 +14.70 401.80 1625 ---- 418.60B 379.60A 379.60A 411.50 +14.60 396.90 2 1630 ---- 411.60B 375.60A 375.60A 406.60 +14.70 391.90 1635 ---- 406.70B 370.70A 370.70A 401.60 +14.70 386.90 1640 ---- 401.60B 365.80A 365.80A 396.60 +14.60 382.00 1645 ---- 396.80B 360.90A 360.90A 391.70 +14.60 377.10 1650 ---- 393.90B 355.10A 355.10A 386.80 +14.70 372.10 1655 ---- 387.00B 351.00A 351.00A 381.80 +14.60 367.20 1660 ---- 382.20B 346.10A 346.10A 376.90 +14.60 362.30 1665 ---- 377.20B 341.30A 341.30A 372.00 +14.60 357.40 1670 ---- 372.30B 336.40A 336.40A 367.10 +14.60 352.50 1675 ---- 369.30B 330.90A 330.90A 362.20 +14.50 347.70 6 6 1680 ---- 362.50B 326.80A 326.80A 357.40 +14.60 342.80 1685 ---- 357.70B 322.00A 322.00A 352.50 +14.50 338.00 1690 ---- 352.70B 317.20A 317.20A 347.60 +14.50 333.10 1695 ---- 348.10B 312.40A 312.40A 342.80 +14.50 328.30 1700 ---- 345.10B 306.90A 306.90A 338.00 +14.50 323.50 3 1705 ---- 338.70B 302.80A 302.80A 333.20 +14.50 318.70 1710 ---- 333.90B 298.10A 298.10A 328.40 +14.50 313.90 1715 ---- 329.10B 293.40A 293.40A 323.60 +14.40 309.20 1720 ---- 324.30B 288.70A 288.70A 318.80 +14.40 304.40 1725 ---- 321.10B 283.40A 283.40A 314.10 +14.40 299.70 1730 ---- 314.60B 279.40A 279.40A 309.30 +14.30 295.00 1735 ---- 309.70B 274.70A 274.70A 304.60 +14.30 290.30 1740 ---- 305.40B 270.10A 270.10A 299.90 +14.30 285.60 1 1745 ---- 300.50B 265.40A 265.40A 295.20 +14.30 280.90 1750 ---- 297.40B 260.30A 260.30A 290.50 +14.20 276.30 11 1755 ---- 291.20B 256.30A 256.30A 285.90 +14.20 271.70 1760 ---- 286.50B 251.80A 251.80A 281.20 +14.10 267.10 1 1765 ---- 281.90B 246.70A 246.70A 276.60 +14.10 262.50 1770 ---- 277.30B 242.20A 242.20A 272.00 +14.10 257.90 1 1775 ---- 274.20B 237.70A 237.70A 267.50 +14.10 253.40 1 1780 ---- 268.20B 233.30A 233.30A 262.90 +14.00 248.90 1 1785 ---- 263.50B 228.90A 228.90A 258.40 +14.00 244.40 16 1790 ---- 259.20B 224.50A 224.50A 253.90 +13.90 240.00 3 1795 ---- 256.00B 220.20A 220.20A 249.40 +13.80 235.60 7 1800 ---- 251.50B 215.80A 215.80A 244.90 +13.70 231.20 3058 1805 ---- 247.10B 211.60A 211.60A 240.50 +13.70 226.80 1810 ---- 242.70B 207.40A 207.40A 236.10 +13.60 222.50 4 1815 ---- 238.30B 203.20A 203.20A 231.80 +13.60 218.20 1820 ---- 233.90B 199.00A 199.00A 227.40 +13.50 213.90 10 1825 ---- 229.50B 194.90A 194.90A 223.10 +13.40 209.70 1 1830 ---- 225.20B 190.80A 190.80A 218.80 +13.30 205.50 1835 ---- 221.00B 186.80A 186.80A 214.60 +13.20 201.40 1840 ---- 216.70B 182.80A 182.80A 210.40 +13.20 197.20 1845 ---- 212.50B 178.90A 178.90A 206.20 +13.00 193.20 1850 ---- 208.40B 175.00A 175.00A 202.10 +12.90 189.20 1 5026 1855 ---- 204.20B 171.10A 171.10A 198.00 +12.80 185.20 1860 ---- 200.10B 167.30A 167.30A 194.00 +12.80 181.20 1 1865 ---- 196.10B 163.60A 163.60A 190.00 +12.60 177.40 1870 ---- 192.10B 159.90A 159.90A 186.00 +12.50 173.50 1 1875 ---- 188.10B 156.20A 156.20A 182.10 +12.40 169.70 97 1880 ---- 184.20B 152.60A 152.60A 178.20 +12.20 166.00 252 1885 ---- 180.30B 149.10A 149.10A 174.40 +12.10 162.30 12 1890 ---- 176.50B 145.60A 145.60A 170.70 +12.00 158.70 25 1895 ---- 172.70B 142.10A 142.10A 166.90 +11.80 155.10 68 1900 165.50 169.00B 138.70A 162.90A 163.30 +11.70 1 151.60 253 1905 ---- 165.30B 135.50A 135.50A 159.70 +11.50 148.20 15 1910 ---- 161.70B 132.30A 132.30A 156.10 +11.30 144.80 25 1915 136.00 158.10B 128.90A 158.10B 152.60 +11.20 6 141.40 222 1920 ---- 154.60B 126.00A 126.00A 149.20 +11.10 138.10 42 1925 ---- 151.10B 122.80A 122.80A 145.80 +10.90 134.90 6 1930 ---- 147.70B 119.90A 119.90A 142.50 +10.80 131.70 203 1935 ---- 144.40B 117.00A 117.00A 139.20 +10.60 128.60 703 1940 ---- 141.10B 114.10A 114.10A 136.00 +10.40 125.60 2 1945 ---- 137.90B 111.30A 111.30A 132.90 +10.30 122.60 16 1950 ---- 134.70B 108.40A 108.40A 129.80 +10.20 119.60 2 495 1955 ---- 131.60B 105.70A 105.70A 126.70 +10.00 8 116.70 58 1960 ---- 128.60B 103.10A 103.10A 123.70 +9.80 113.90 1965 ---- 125.60B 100.50A 100.50A 120.80 +9.60 111.20 1970 ---- 122.70B 97.90A 97.90A 118.00 +9.50 108.50 234 1975 ---- 119.90B 95.10A 95.10A 115.20 +9.40 105.80 752 1980 ---- 117.10B 92.70A 92.70A 112.40 +9.20 103.20 9 1985 ---- 114.30B 90.30A 90.30A 109.70 +9.00 100.70 1990 ---- 111.60B 88.10A 88.10A 107.10 +8.90 98.20 102 1995 ---- 109.00B 85.80A 85.80A 104.50 +8.70 95.80 59 2000 102.20 106.50 83.50A 101.90A 102.00 +8.60 39 93.40 2 8992 2005 ---- 103.90B 81.40A 81.40A 99.50 +8.40 91.10 15 2010 ---- 101.50B 79.40A 79.40A 97.10 +8.30 88.80 6 2015 ---- 99.10B 77.30A 77.30A 94.80 +8.20 86.60 181 2020 ---- 96.70B 75.40A 75.40A 92.50 +8.00 10 84.50 77 2025 ---- 94.40B 73.50A 73.50A 90.20 +7.80 10 82.40 1786 2030 ---- 92.20B 71.60A 71.60A 88.00 +7.70 80.30 38 2035 ---- 90.00B 69.70A 69.70A 85.90 +7.60 78.30 6 2040 ---- 87.80B 67.90A 67.90A 83.80 +7.40 76.40 26 2045 ---- 85.70B 66.20A 66.20A 81.70 +7.20 74.50 33 2050 ---- 83.70B 64.40A 64.40A 79.70 +7.10 686 72.60 1657 2055 ---- 81.70B 62.80A 62.80A 77.80 +7.00 70.80 2 2060 ---- 79.70B 61.20A 61.20A 75.90 +6.90 69.00 269 2065 ---- 77.80B 59.70A 59.70A 74.00 +6.70 67.30 17 2070 ---- 76.00B 58.20A 58.20A 72.20 +6.60 65.60 2 2075 ---- 74.20B 56.50A 56.50A 70.50 +6.50 64.00 486 2080 ---- 72.50B 55.10A 55.10A 68.70 +6.30 62.40 10 2085 ---- 70.70B 53.70A 53.70A 67.00 +6.20 60.80 118 483 2090 ---- 69.00B 52.30A 52.30A 65.40 +6.10 59.30 4 2095 ---- 67.40B 51.00A 51.00A 63.80 +6.00 57.80 7 2100 54.50 65.80B 49.70A 65.80B 62.30 +5.90 207 56.40 3015 2105 ---- 64.20B 48.40A 48.40A 60.70 +5.70 55.00 1 2110 ---- 62.60B 47.20A 47.20A 59.30 +5.70 53.60 90 2115 ---- 61.10B 46.00A 46.00A 57.80 +5.50 52.30 5 2120 ---- 59.70B 44.80A 44.80A 56.40 +5.40 51.00 6 2125 ---- 58.30B 43.70A 43.70A 55.00 +5.30 49.70 1810 2130 ---- 56.90B 42.60A 42.60A 53.70 +5.20 48.50 4 2135 ---- 55.50B 41.50A 41.50A 52.40 +5.10 47.30 118 418 2140 ---- 54.20B 40.50A 40.50A 51.10 +5.00 46.10 10 2145 ---- 52.90B 39.50A 39.50A 49.80 +4.90 44.90 5 2150 40.00 51.70B 38.50A 45.10A 48.60 +4.80 598 43.80 250 7572 2155 ---- 50.40B 37.60A 37.60A 47.50 +4.70 42.80 88 2160 ---- 49.20B 36.70A 36.70A 46.30 +4.60 41.70 3 11 2165 ---- 48.10B 35.80A 35.80A 45.20 +4.50 40.70 2170 ---- 46.90B 34.90A 34.90A 44.10 +4.40 39.70 725 2175 ---- 45.80B 34.10A 34.10A 43.00 +4.30 38.70 454 2180 ---- 44.70B 33.30A 33.30A 42.00 +4.20 37.80 2185 ---- 43.70B 32.50A 32.50A 41.00 +4.10 36.90 28 2190 ---- 42.70B 31.70A 31.70A 40.00 +4.00 36.00 2195 ---- 41.70B 31.00A 31.00A 39.00 +3.90 35.10 5 2200 32.50 40.70B 30.00 40.70B 38.10 +3.80 4 34.30 2 2461 2205 ---- 39.70B 29.50A 29.50A 37.20 +3.80 33.40 2 2210 ---- 38.80B 28.80A 28.80A 36.30 +3.70 32.60 72 2215 ---- 37.90B 28.10A 28.10A 35.40 +3.50 31.90 54 2220 ---- 37.00B 27.50A 27.50A 34.60 +3.50 31.10 5 2225 ---- 36.20B 26.80A 26.80A 33.80 +3.40 30.40 264 2230 ---- 35.30B 26.20A 26.20A 33.00 +3.30 29.70 2235 ---- 34.50B 25.60A 25.60A 32.20 +3.20 29.00 19 2240 33.40 33.70B 25.00A 31.60A 31.50 +3.20 1 28.30 17 2245 ---- 33.00B 24.40A 24.40A 30.70 +3.10 27.60 1 1 2250 ---- 32.20B 23.80A 23.80A 30.00 +3.00 1088 27.00 252 3009 2255 ---- 31.50B 23.30A 23.30A 29.30 +2.90 26.40 2260 ---- 30.80B 22.80A 22.80A 28.70 +2.90 8 25.80 411 2265 ---- 30.10B 22.30A 22.30A 28.00 +2.80 25.20 2270 ---- 29.40B 21.80A 21.80A 27.40 +2.80 24.60 11 2275 ---- 28.70B 21.30A 21.30A 26.80 +2.70 24.10 269 2280 ---- 28.10B 20.80A 20.80A 26.20 +2.70 23.50 2290 ---- 26.90B 19.90A 19.90A 25.00 +2.50 22.50 2300 25.30 25.70B 18.90A 25.50B 23.90 +2.40 14 21.50 1 3728 2310 ---- 24.60B 18.20A 18.20A 22.90 +2.30 20.60 72 2320 ---- 23.50B 17.40A 17.40A 21.90 +2.20 19.70 1 2325 ---- 23.00B 17.00A 17.00A 21.40 +2.10 19.30 11 2330 ---- 22.50B 16.70A 16.70A 20.90 +2.10 18.80 6 2340 ---- 21.60B 16.00A 16.00A 20.00 +2.00 18.00 2350 ---- 20.70B 15.20A 15.20A 19.20 +1.90 17.30 369 2360 ---- 19.80B 14.60A 14.60A 18.40 +1.80 16.60 2370 ---- 19.00B 14.00A 14.00A 17.60 +1.70 15.90 2375 ---- 18.60B 13.70A 13.70A 17.20 +1.70 15.50 613 2380 ---- 18.20B 13.50A 13.50A 16.90 +1.70 15.20 2400 ---- 16.70B 12.40A 12.40A 15.50 +1.50 14.00 4 3637 2425 ---- 15.10B 11.30A 11.30A 14.00 +1.30 12.70 27 2450 13.70 13.70 10.20A 12.80A 12.60 +1.10 2 11.50 183 2475 ---- 12.30B 9.30A 9.30A 11.40 +1.00 10.40 1 843 2490 ---- 11.60B 8.90A 8.90A 10.80 +1.00 9.80 2500 9.60 11.20B 8.40A 11.20B 10.40 +.90 1 9.50 11 451 2525 ---- 10.20B 7.80A 7.80A 9.40 +.80 8.60 75 2550 ---- 9.20B 7.00A 7.00A 8.60 +.70 7.90 20 811 2575 6.40 8.50B 6.30A 8.10A 7.80 +.60 32 7.20 2 131 2600 ---- 7.70B 5.90A 5.90A 7.20 +.60 50 6.60 99 311 2750 4.10 4.80 3.70A 4.50A 4.40 +.40 21 4.00 36 3000 1.80 2.20B 1.80 2.20B 2.20 +.20 60 2.00 49 461 OG OCT23 Gold Option CALL 1200 ---- 840.90B 805.00A 805.00A 836.50 +14.70 821.80 1225 ---- 816.00B 780.00A 780.00A 811.50 +14.70 796.80 1250 ---- 791.00B 755.00A 755.00A 786.50 +14.70 771.80 1275 ---- 766.00B 730.10A 730.10A 761.50 +14.70 746.80 1300 ---- 741.00B 705.00A 705.00A 736.50 +14.70 721.80 1325 ---- 716.00B 680.00A 680.00A 711.50 +14.70 696.80 1350 ---- 691.00B 655.00A 655.00A 686.50 +14.70 671.80 1375 ---- 666.10B 630.00A 630.00A 661.50 +14.70 646.80 1400 ---- 641.10B 605.00A 605.00A 636.50 +14.70 621.80 1410 ---- 631.00B 595.20A 595.20A 626.50 +14.70 611.80 1420 ---- 621.00B 585.10A 585.10A 616.50 +14.70 601.80 1425 ---- 616.10B 580.00A 580.00A 611.50 +14.70 596.80 1430 ---- 611.00B 575.10A 575.10A 606.50 +14.70 591.80 1440 ---- 601.00B 565.10A 565.10A 596.50 +14.70 581.80 1450 ---- 591.10B 555.00A 555.00A 586.50 +14.70 571.80 1460 ---- 580.90B 545.10A 545.10A 576.50 +14.70 561.80 1470 ---- 571.10B 535.10A 535.10A 566.50 +14.70 551.80 1475 ---- 566.20B 530.00A 530.00A 561.50 +14.70 546.80 1480 ---- 561.10B 525.20A 525.20A 556.50 +14.70 541.80 1490 ---- 551.10B 515.20A 515.20A 546.50 +14.70 531.80 1500 ---- 541.20B 505.00A 505.00A 536.50 +14.70 521.80 1505 ---- 536.10B 500.10A 500.10A 531.50 +14.70 516.80 1510 ---- 531.10B 495.10A 495.10A 526.50 +14.70 511.80 1515 ---- 526.10B 490.10A 490.10A 521.50 +14.70 506.80 1520 ---- 521.10B 485.10A 485.10A 516.50 +14.70 501.80 1525 ---- 516.20B 480.10A 480.10A 511.50 +14.70 496.80 1530 ---- 511.10B 475.20A 475.20A 506.50 +14.70 491.80 1535 ---- 506.00B 470.20A 470.20A 501.50 +14.70 486.80 1540 ---- 501.20B 465.20A 465.20A 496.50 +14.70 481.80 1545 ---- 496.10B 460.20A 460.20A 491.50 +14.70 476.80 1550 ---- 491.30B 455.20A 455.20A 486.50 +14.70 471.80 1555 ---- 486.10B 450.20A 450.20A 481.50 +14.70 466.80 1560 ---- 481.30B 445.20A 445.20A 476.50 +14.70 461.80 1565 ---- 476.30B 440.30A 440.30A 471.50 +14.70 456.80 1570 ---- 471.30B 435.30A 435.30A 466.50 +14.70 451.80 1575 ---- 468.50B 429.20A 429.20A 461.50 +14.70 446.80 1580 ---- 461.30B 425.40A 425.40A 456.50 +14.70 441.80 1585 ---- 456.20B 420.40A 420.40A 451.50 +14.70 436.80 1590 ---- 451.40B 415.50A 415.50A 446.50 +14.70 431.80 1595 ---- 446.40B 410.50A 410.50A 441.50 +14.70 426.80 1600 ---- 443.60B 404.60A 404.60A 436.50 +14.60 421.90 48 1605 ---- 436.10B 400.70A 400.70A 431.60 +14.70 416.90 1610 ---- 431.60B 395.80A 395.80A 426.60 +14.60 412.00 1615 ---- 426.70B 390.90A 390.90A 421.70 +14.70 407.00 1620 ---- 421.80B 386.00A 386.00A 416.70 +14.60 402.10 1625 ---- 418.90B 380.20A 380.20A 411.80 +14.60 397.20 1630 ---- 412.00B 376.20A 376.20A 406.90 +14.60 392.30 1635 ---- 407.10B 371.30A 371.30A 402.00 +14.60 387.40 1640 ---- 402.20B 366.50A 366.50A 397.10 +14.60 382.50 1645 ---- 397.30B 361.70A 361.70A 392.20 +14.60 377.60 1650 ---- 394.40B 356.00A 356.00A 387.30 +14.50 372.80 1655 ---- 387.50B 352.00A 352.00A 382.50 +14.60 367.90 1660 ---- 382.60B 347.10A 347.10A 377.60 +14.50 363.10 1665 ---- 377.90B 342.30A 342.30A 372.80 +14.50 358.30 1670 ---- 373.10B 337.60A 337.60A 368.00 +14.60 353.40 1675 ---- 370.20B 332.20A 332.20A 363.20 +14.60 348.60 1680 ---- 363.50B 328.20A 328.20A 358.40 +14.50 343.90 1685 ---- 358.50B 323.40A 323.40A 353.60 +14.50 339.10 1690 ---- 353.90B 318.70A 318.70A 348.80 +14.40 334.40 1695 ---- 349.10B 314.10A 314.10A 344.00 +14.40 329.60 1700 ---- 346.30B 308.70A 308.70A 339.30 +14.40 324.90 13 14 1705 ---- 339.80B 304.70A 304.70A 334.60 +14.40 320.20 1710 ---- 335.30B 300.10A 300.10A 329.90 +14.40 315.50 1715 ---- 330.40B 295.50A 295.50A 325.20 +14.40 310.80 1720 ---- 325.70B 290.90A 290.90A 320.50 +14.30 306.20 1 1725 ---- 322.80B 285.60A 285.60A 315.80 +14.20 301.60 2 1730 ---- 316.60B 281.70A 281.70A 311.20 +14.20 297.00 5 1735 ---- 311.60B 277.20A 277.20A 306.60 +14.20 292.40 4 1740 ---- 307.20B 272.70A 272.70A 302.00 +14.20 287.80 3 1745 ---- 302.50B 267.60A 267.60A 297.40 +14.10 283.30 2 1750 ---- 299.60B 263.10A 263.10A 292.80 +14.00 278.80 3 1755 ---- 293.40B 258.70A 258.70A 288.30 +14.00 274.30 2 1760 ---- 288.80B 254.30A 254.30A 283.80 +14.00 269.80 1765 ---- 284.40B 249.90A 249.90A 279.30 +14.00 265.30 1770 ---- 281.50B 245.50A 245.50A 274.80 +13.90 260.90 1775 ---- 277.00B 241.20A 241.20A 270.30 +13.80 256.50 1780 ---- 272.60B 236.90A 236.90A 265.90 +13.70 252.20 2 1785 ---- 268.10B 232.70A 232.70A 261.50 +13.70 247.80 1790 ---- 263.70B 228.40A 228.40A 257.10 +13.60 243.50 1795 ---- 259.30B 224.20A 224.20A 252.80 +13.60 239.20 1800 ---- 255.00B 220.10A 220.10A 248.50 +13.50 235.00 23 1805 ---- 250.70B 216.00A 216.00A 244.20 +13.40 230.80 1810 ---- 246.40B 211.90A 211.90A 240.00 +13.40 226.60 1815 ---- 242.10B 207.80A 207.80A 235.70 +13.20 222.50 1820 ---- 237.90B 203.80A 203.80A 231.50 +13.10 218.40 1825 ---- 233.70B 199.80A 199.80A 227.40 +13.10 214.30 1830 ---- 229.60B 195.90A 195.90A 223.30 +13.00 210.30 1835 ---- 225.40B 192.00A 192.00A 219.20 +12.90 206.30 1840 ---- 221.40B 188.20A 188.20A 215.20 +12.90 202.30 210 1845 ---- 217.30B 184.40A 184.40A 211.20 +12.80 198.40 1850 ---- 213.30B 180.60A 180.60A 207.20 +12.70 194.50 13 1855 ---- 209.30B 177.00A 177.00A 203.30 +12.60 190.70 1860 ---- 205.40B 173.30A 173.30A 199.40 +12.50 186.90 1865 ---- 201.50B 169.70A 169.70A 195.60 +12.40 183.20 1 1870 ---- 197.70B 166.20A 166.20A 191.80 +12.30 179.50 250 1875 ---- 193.90B 162.70A 162.70A 188.00 +12.10 175.90 30 1880 ---- 190.10B 159.20A 159.20A 184.30 +12.00 172.30 1885 ---- 186.40B 155.80A 155.80A 180.70 +11.90 168.80 1890 ---- 182.80B 152.50A 152.50A 177.10 +11.80 165.30 1895 ---- 179.20B 149.20A 149.20A 173.50 +11.60 161.90 1900 ---- 175.60B 145.90A 145.90A 170.00 +11.50 158.50 73 1905 ---- 172.10B 142.80A 142.80A 166.50 +11.30 155.20 1910 ---- 168.60B 139.70A 139.70A 163.10 +11.20 151.90 1915 ---- 165.20B 136.60A 136.60A 159.80 +11.10 148.70 1920 ---- 161.90B 133.60A 133.60A 156.50 +11.00 145.50 1925 ---- 158.50B 130.60A 130.60A 153.20 +10.80 142.40 293 1930 ---- 155.30B 127.80A 127.80A 150.00 +10.60 139.40 1935 ---- 152.10B 124.90A 124.90A 146.80 +10.40 136.40 1940 ---- 149.00B 122.10A 122.10A 143.80 +10.40 133.40 1 1945 ---- 145.90B 119.50A 119.50A 140.70 +10.20 130.50 2 1950 ---- 142.80B 116.70A 116.70A 137.70 +10.00 127.70 526 1955 ---- 139.90B 114.10A 114.10A 134.80 +9.90 124.90 90 1960 ---- 136.90B 111.60A 111.60A 131.90 +9.80 122.10 40 1965 ---- 134.10B 109.10A 109.10A 129.10 +9.60 119.50 4 1970 ---- 131.30B 106.00A 106.00A 126.40 +9.60 116.80 66 1975 ---- 128.50B 103.70A 103.70A 123.60 +9.40 114.20 483 1980 ---- 125.80B 101.40A 101.40A 121.00 +9.30 111.70 2 1985 ---- 123.10B 99.10A 99.10A 118.40 +9.20 109.20 10 1990 ---- 120.50B 96.90A 96.90A 115.80 +9.00 106.80 1995 ---- 118.00B 94.70A 94.70A 113.30 +8.90 104.40 2 2000 ---- 115.50B 92.30A 92.30A 110.90 +8.80 102.10 25 463 2005 90.30 113.00B 89.70A 113.00B 108.50 +8.70 5 99.80 2010 88.60 110.60B 87.60A 88.00A 106.10 +8.50 5 97.60 157 2015 ---- 108.30B 85.60A 85.60A 103.80 +8.40 95.40 2020 ---- 105.90B 83.60A 83.60A 101.60 +8.40 93.20 31 32 2025 ---- 103.70B 81.70A 81.70A 99.30 +8.20 91.10 5 70 2030 ---- 101.50B 79.80A 79.80A 97.20 +8.10 7 89.10 2 2035 ---- 99.30B 78.00A 78.00A 95.10 +8.00 87.10 2 2040 ---- 97.20B 76.20A 76.20A 93.00 +7.90 85.10 68 2045 ---- 95.10B 74.50A 74.50A 91.00 +7.80 83.20 2 2050 ---- 93.10B 72.80A 72.80A 89.00 +7.70 326 81.30 17 221 2055 ---- 91.10B 71.10A 71.10A 87.00 +7.50 79.50 2060 ---- 89.10B 69.50A 69.50A 85.10 +7.40 77.70 2065 ---- 87.20B 67.90A 67.90A 83.30 +7.30 76.00 2070 ---- 85.40B 66.30A 66.30A 81.40 +7.10 74.30 1 2075 ---- 83.50B 64.80A 64.80A 79.70 +7.10 72.60 88 285 2080 ---- 81.70B 63.40A 63.40A 77.90 +6.90 71.00 50 2085 ---- 80.00B 61.90A 61.90A 76.20 +6.80 69.40 19 2090 ---- 78.30B 60.50A 60.50A 74.60 +6.80 67.80 2 2095 ---- 76.60B 59.20A 59.20A 72.90 +6.60 66.30 2100 73.40 75.00B 57.80A 71.30A 71.30 +6.50 94 64.80 892 2105 ---- 73.40B 56.50A 56.50A 69.80 +6.40 63.40 2110 ---- 71.80B 55.30A 55.30A 68.30 +6.30 62.00 12 2115 ---- 70.30B 54.10A 54.10A 66.80 +6.20 60.60 2120 ---- 68.80B 52.90A 52.90A 65.30 +6.00 59.30 2125 ---- 67.40B 51.70A 51.70A 63.90 +5.90 58.00 500 2130 ---- 65.90B 50.50A 50.50A 62.50 +5.80 56.70 2135 ---- 64.50B 49.40A 49.40A 61.20 +5.80 55.40 2140 ---- 63.20B 48.40A 48.40A 59.90 +5.70 54.20 32 2145 ---- 61.90B 47.30A 47.30A 58.60 +5.60 53.00 2150 60.50 60.60B 46.30A 57.30A 57.30 +5.40 30 51.90 647 2155 ---- 59.30B 45.30A 45.30A 56.10 +5.30 50.80 1 2160 ---- 58.00B 44.30A 44.30A 54.90 +5.20 49.70 3 2165 ---- 56.80B 43.30A 43.30A 53.70 +5.10 48.60 2170 ---- 55.70B 42.40A 42.40A 52.60 +5.10 47.50 11 2175 ---- 54.50B 41.50A 41.50A 51.50 +5.00 46.50 528 2180 ---- 53.40B 40.60A 40.60A 50.40 +4.90 45.50 2 2185 ---- 52.30B 39.70A 39.70A 49.30 +4.80 44.50 26 2190 ---- 51.20B 38.90A 38.90A 48.30 +4.70 43.60 77 2195 ---- 50.10B 38.10A 38.10A 47.30 +4.60 42.70 2200 40.20 49.10B 37.30A 44.30A 46.30 +4.50 110 41.80 35 942 2205 ---- 48.10B 36.70A 36.70A 45.40 +4.50 40.90 1 2210 ---- 47.10B 35.90A 35.90A 44.40 +4.40 40.00 2215 ---- 46.10B 35.30A 35.30A 43.50 +4.30 39.20 3 2220 45.20 45.20 34.50A 42.70A 42.60 +4.20 1 38.40 27 2225 ---- 44.30B 33.60A 33.60A 41.70 +4.10 37.60 1 2230 ---- 43.40B 33.00A 33.00A 40.90 +4.10 36.80 2235 ---- 42.50B 32.30A 32.30A 40.00 +4.00 36.00 2240 ---- 41.60B 31.70A 31.70A 39.20 +3.90 35.30 2245 ---- 40.80B 31.00A 31.00A 38.40 +3.80 34.60 2250 ---- 40.00B 30.30A 30.30A 37.60 +3.70 33.90 250 311 2255 ---- 39.20B 29.80A 29.80A 36.90 +3.70 33.20 2260 ---- 38.40B 29.10A 29.10A 36.10 +3.60 32.50 420 2265 ---- 37.70B 28.60A 28.60A 35.40 +3.50 31.90 2270 ---- 36.90B 27.90A 27.90A 34.70 +3.50 31.20 1 2275 ---- 36.20B 27.40A 27.40A 34.00 +3.40 30.60 601 2280 ---- 35.50B 26.90A 26.90A 33.30 +3.30 30.00 2290 ---- 34.10B 25.90A 25.90A 32.00 +3.20 28.80 2300 27.00 32.80 24.80A 30.80A 30.80 +3.10 8 27.70 44 1906 2310 ---- 31.50B 23.90A 23.90A 29.60 +3.00 26.60 2320 ---- 30.30B 23.00A 23.00A 28.50 +2.90 25.60 2325 ---- 29.70B 22.50A 22.50A 27.90 +2.80 25.10 66 158 2330 ---- 29.20B 22.20A 22.20A 27.40 +2.80 24.60 11 2340 ---- 28.10B 21.40A 21.40A 26.30 +2.60 23.70 24 2350 ---- 27.00B 20.50A 20.50A 25.30 +2.50 22.80 333 2360 ---- 26.00B 19.80A 19.80A 24.40 +2.50 21.90 2 2370 ---- 25.10B 19.00A 19.00A 23.50 +2.40 21.10 2375 ---- 24.60B 18.70A 18.70A 23.00 +2.30 20.70 251 2380 ---- 24.10B 18.40A 18.40A 22.60 +2.30 20.30 2 2400 ---- 22.40B 17.00A 17.00A 21.00 +2.10 18.90 1564 2425 16.20 20.50B 15.60A 20.50B 19.10 +1.90 8 17.20 292 2450 ---- 18.70B 14.30A 14.30A 17.50 +1.80 15.70 103 2475 ---- 17.20B 13.10A 13.10A 16.00 +1.60 14.40 2500 15.00 15.70B 12.10A 15.70B 14.70 +1.50 101 13.20 500 524 2525 ---- 14.50B 11.10A 11.10A 13.40 +1.30 12.10 27 2550 12.40 13.30B 10.20A 12.50B 12.40 +1.30 1 11.10 5 2575 9.10 12.30B 9.10 12.30B 11.40 +1.20 2 10.20 161 2650 9.20 9.70B 7.50A 9.20 9.00 +.90 6 8.10 1 127 3000 3.60 3.70B 3.10A 3.60 3.60 +.40 11 3.20 2191 OG NOV23 Gold Option CALL 1225 ---- 832.60B 797.40A 797.40A 829.10 +15.10 814.00 1250 ---- 807.60B 772.50A 772.50A 804.10 +15.10 789.00 1275 ---- 782.70B 747.40A 747.40A 779.10 +15.10 764.00 1300 ---- 757.60B 722.40A 722.40A 754.10 +15.10 739.00 1325 ---- 732.70B 697.40A 697.40A 729.10 +15.10 714.00 1350 ---- 707.80B 672.40A 672.40A 704.10 +15.10 689.00 1375 ---- 682.80B 647.40A 647.40A 679.10 +15.10 664.00 1400 ---- 657.90B 622.40A 622.40A 654.10 +15.10 639.00 1420 ---- 637.60B 602.50A 602.50A 634.10 +15.10 619.00 1425 ---- 632.80B 597.40A 597.40A 629.10 +15.10 614.00 1430 ---- 627.80B 592.50A 592.50A 624.10 +15.10 609.00 1440 ---- 617.80B 582.60A 582.60A 614.10 +15.10 599.00 1450 ---- 607.80B 572.50A 572.50A 604.10 +15.10 589.00 1460 ---- 597.80B 562.60A 562.60A 594.10 +15.10 579.00 1470 ---- 587.80B 552.50A 552.50A 584.10 +15.10 569.00 1475 ---- 582.80B 547.40A 547.40A 579.10 +15.10 564.00 1480 ---- 577.80B 542.50A 542.50A 574.10 +15.10 559.00 1490 ---- 567.80B 532.50A 532.50A 564.10 +15.10 549.00 1500 ---- 557.90B 522.40A 522.40A 554.10 +15.10 539.00 1510 ---- 547.80B 512.60A 512.60A 544.10 +15.10 529.00 1515 ---- 542.80B 507.60A 507.60A 539.10 +15.10 524.00 1520 ---- 538.00B 502.60A 502.60A 534.10 +15.10 519.00 1525 ---- 533.00B 497.50A 497.50A 529.10 +15.10 514.00 1530 ---- 527.90B 492.60A 492.60A 524.10 +15.10 509.00 1535 ---- 522.90B 487.60A 487.60A 519.10 +15.10 504.00 1540 ---- 517.90B 482.60A 482.60A 514.10 +15.10 499.00 1545 ---- 512.90B 477.60A 477.60A 509.10 +15.10 494.00 1550 ---- 508.00B 471.40A 471.40A 504.10 +15.10 489.00 1555 ---- 502.90B 467.70A 467.70A 499.10 +15.10 484.00 1560 ---- 498.10B 462.70A 462.70A 494.10 +15.10 479.00 1565 ---- 493.00B 457.80A 457.80A 489.10 +15.10 474.00 1570 ---- 488.00B 452.80A 452.80A 484.10 +15.10 469.00 1575 ---- 485.50B 446.60A 446.60A 479.10 +15.10 464.00 1580 ---- 478.30B 443.00A 443.00A 474.10 +15.10 459.00 1585 ---- 473.40B 438.00A 438.00A 469.10 +15.10 454.00 1590 ---- 468.20B 433.00A 433.00A 464.10 +15.00 449.10 1595 ---- 463.50B 428.10A 428.10A 459.20 +15.10 444.10 1600 ---- 460.70B 422.10A 422.10A 454.20 +15.00 439.20 6 1605 ---- 453.40B 418.30A 418.30A 449.30 +15.10 434.20 1610 ---- 448.70B 413.40A 413.40A 444.30 +15.00 429.30 1615 ---- 443.80B 408.60A 408.60A 439.40 +15.00 424.40 1620 ---- 438.70B 403.70A 403.70A 434.50 +15.00 419.50 1625 ---- 436.10B 397.80A 397.80A 429.60 +15.00 414.60 1630 ---- 429.20B 394.00A 394.00A 424.70 +15.00 409.70 1635 ---- 424.10B 389.20A 389.20A 419.80 +14.90 404.90 1640 ---- 419.50B 384.40A 384.40A 415.00 +15.00 400.00 1645 ---- 414.60B 379.50A 379.50A 410.10 +14.90 395.20 1650 ---- 411.80B 373.80A 373.80A 405.30 +14.90 390.40 1655 ---- 405.00B 370.00A 370.00A 400.40 +14.80 385.60 1660 ---- 400.20B 365.20A 365.20A 395.60 +14.80 380.80 1665 ---- 395.30B 360.40A 360.40A 390.80 +14.80 376.00 1670 ---- 390.60B 355.70A 355.70A 386.00 +14.80 371.20 1675 ---- 387.80B 350.10A 350.10A 381.30 +14.80 366.50 1680 ---- 380.80B 346.30A 346.30A 376.50 +14.80 361.70 1685 ---- 376.10B 341.60A 341.60A 371.70 +14.70 357.00 1690 ---- 371.30B 337.00A 337.00A 367.00 +14.70 352.30 1695 ---- 366.90B 332.30A 332.30A 362.30 +14.70 347.60 1700 ---- 364.10B 326.80A 326.80A 357.60 +14.70 342.90 1705 ---- 357.30B 323.00A 323.00A 352.90 +14.60 338.30 1710 ---- 352.90B 318.40A 318.40A 348.20 +14.60 333.60 2 1715 ---- 347.90B 313.90A 313.90A 343.60 +14.60 329.00 1720 ---- 343.30B 309.30A 309.30A 339.00 +14.60 324.40 1725 ---- 340.70B 303.90A 303.90A 334.30 +14.50 319.80 1730 ---- 334.00B 300.40A 300.40A 329.70 +14.50 315.20 1735 ---- 329.50B 294.90A 294.90A 325.20 +14.50 310.70 1740 ---- 324.90B 290.50A 290.50A 320.60 +14.40 306.20 1745 ---- 320.30B 286.00A 286.00A 316.10 +14.40 301.70 1750 ---- 317.80B 281.60A 281.60A 311.60 +14.40 297.20 9 1755 ---- 311.30B 277.20A 277.20A 307.10 +14.40 292.70 1760 ---- 308.60B 272.80A 272.80A 302.60 +14.30 288.30 1765 ---- 304.30B 268.50A 268.50A 298.10 +14.20 283.90 1 1770 ---- 299.80B 264.20A 264.20A 293.70 +14.20 279.50 1775 ---- 295.40B 259.90A 259.90A 289.30 +14.10 275.20 1780 ---- 291.00B 255.70A 255.70A 284.90 +14.10 270.80 1785 ---- 286.60B 251.40A 251.40A 280.60 +14.10 266.50 1 1790 ---- 282.20B 247.20A 247.20A 276.20 +14.00 262.20 1 1795 ---- 277.90B 243.10A 243.10A 271.90 +13.90 258.00 1 1800 ---- 273.60B 239.00A 239.00A 267.60 +13.80 253.80 1805 ---- 269.30B 234.90A 234.90A 263.40 +13.80 249.60 1810 ---- 265.00B 230.80A 230.80A 259.20 +13.80 245.40 1815 ---- 260.80B 226.80A 226.80A 255.00 +13.70 241.30 1820 ---- 256.60B 222.80A 222.80A 250.80 +13.60 237.20 1825 ---- 252.50B 218.90A 218.90A 246.70 +13.50 233.20 1830 ---- 248.30B 215.00A 215.00A 242.60 +13.40 229.20 1835 ---- 244.30B 211.10A 211.10A 238.60 +13.40 225.20 1840 ---- 240.20B 207.30A 207.30A 234.50 +13.20 221.30 1845 ---- 236.20B 203.50A 203.50A 230.60 +13.20 217.40 1850 ---- 232.20B 199.80A 199.80A 226.60 +13.10 213.50 1855 ---- 228.30B 196.10A 196.10A 222.70 +13.00 209.70 1860 ---- 224.40B 192.40A 192.40A 218.80 +12.90 205.90 1865 ---- 220.50B 188.80A 188.80A 215.00 +12.80 202.20 1870 ---- 216.70B 185.30A 185.30A 211.20 +12.70 198.50 1 1875 ---- 212.90B 181.70A 181.70A 207.50 +12.60 194.90 1 1880 ---- 209.20B 178.30A 178.30A 203.70 +12.40 191.30 1885 ---- 205.50B 174.80A 174.80A 200.10 +12.40 187.70 1890 ---- 201.80B 171.50A 171.50A 196.50 +12.30 184.20 1 1895 ---- 198.20B 168.20A 168.20A 192.90 +12.10 180.80 1 1900 ---- 194.70B 164.80A 164.80A 189.30 +11.90 177.40 301 1905 ---- 191.10B 161.60A 161.60A 185.90 +11.90 174.00 1910 ---- 187.70B 158.50A 158.50A 182.40 +11.70 170.70 3 1915 ---- 184.30B 155.30A 155.30A 179.00 +11.60 167.40 1920 ---- 180.90B 152.30A 152.30A 175.70 +11.50 164.20 1925 ---- 177.60B 149.20A 149.20A 172.40 +11.30 161.10 1930 ---- 174.30B 146.20A 146.20A 169.10 +11.10 158.00 1935 ---- 171.00B 143.30A 143.30A 165.90 +11.00 154.90 1940 ---- 167.90B 140.40A 140.40A 162.80 +10.90 151.90 1945 ---- 164.70B 137.40A 137.40A 159.70 +10.80 148.90 1950 ---- 161.70B 134.70A 134.70A 156.60 +10.60 146.00 1955 ---- 158.60B 132.00A 132.00A 153.60 +10.50 143.10 1960 ---- 155.60B 129.30A 129.30A 150.70 +10.40 140.30 1965 ---- 152.70B 126.70A 126.70A 147.80 +10.30 137.50 1970 ---- 149.80B 124.00A 124.00A 144.90 +10.10 134.80 1975 ---- 147.00B 121.60A 121.60A 142.10 +10.00 132.10 1980 142.60 144.20B 119.00A 144.20B 139.40 +9.90 1 129.50 25 1985 ---- 141.40B 116.50A 116.50A 136.70 +9.80 126.90 1990 ---- 138.70B 113.60A 113.60A 134.00 +9.60 124.40 1995 ---- 136.10B 111.30A 111.30A 131.40 +9.50 121.90 2000 132.30 133.50B 109.00A 133.50B 128.90 +9.40 1 119.50 85 2005 ---- 130.90B 106.80A 106.80A 126.40 +9.30 117.10 2010 ---- 128.40B 104.60A 104.60A 123.90 +9.20 114.70 195 2015 ---- 126.00B 102.40A 102.40A 121.50 +9.10 112.40 204 2020 ---- 123.60B 100.50A 100.50A 119.10 +8.90 110.20 2025 ---- 121.20B 98.40A 98.40A 116.80 +8.80 108.00 2 2030 ---- 118.90B 96.40A 96.40A 114.50 +8.70 105.80 2035 ---- 116.60B 94.30A 94.30A 112.30 +8.70 103.60 43 2040 ---- 114.40B 92.40A 92.40A 110.10 +8.50 101.60 2045 ---- 112.20B 90.50A 90.50A 107.90 +8.40 99.50 12 2050 ---- 110.00B 88.50A 88.50A 105.80 +8.30 150 97.50 71 2055 ---- 107.90B 86.80A 86.80A 103.70 +8.20 95.50 2060 ---- 105.80B 85.00A 85.00A 101.70 +8.10 93.60 1 2065 ---- 103.80B 83.30A 83.30A 99.70 +8.00 91.70 2070 ---- 101.80B 81.60A 81.60A 97.80 +8.00 89.80 121 2075 ---- 99.90B 79.90A 79.90A 95.90 +7.90 88.00 5 2080 ---- 97.90B 78.30A 78.30A 94.00 +7.80 86.20 2085 ---- 96.10B 76.70A 76.70A 92.20 +7.70 84.50 20 2090 ---- 94.20B 75.10A 75.10A 90.40 +7.60 82.80 2095 ---- 92.40B 73.60A 73.60A 88.60 +7.50 81.10 2100 75.00 90.70B 72.00A 90.70B 86.90 +7.40 1 79.50 177 2105 ---- 88.90B 70.60A 70.60A 85.20 +7.30 77.90 1 2110 ---- 87.20B 69.20A 69.20A 83.50 +7.20 76.30 2115 ---- 85.60B 67.70A 67.70A 81.90 +7.10 74.80 2120 ---- 83.90B 66.40A 66.40A 80.30 +7.00 73.30 1 2125 75.00 82.40B 65.00A 82.40B 78.80 +7.00 9 71.80 2130 ---- 80.80B 63.70A 63.70A 77.20 +6.80 70.40 2135 ---- 79.30B 62.40A 62.40A 75.70 +6.70 69.00 2140 ---- 77.80B 61.20A 61.20A 74.30 +6.60 67.70 3 2145 ---- 76.30B 60.00A 60.00A 72.90 +6.60 66.30 2150 ---- 74.90B 58.80A 58.80A 71.50 +6.50 65.00 71 2155 ---- 73.50B 57.60A 57.60A 70.10 +6.40 63.70 3 2160 ---- 72.10B 56.50A 56.50A 68.80 +6.30 62.50 2165 ---- 70.70B 55.40A 55.40A 67.50 +6.20 61.30 2170 ---- 69.40B 54.30A 54.30A 66.20 +6.10 60.10 1 2175 ---- 68.10B 53.30A 53.30A 64.90 +6.00 58.90 2 2180 ---- 66.90B 52.30A 52.30A 63.70 +5.90 57.80 7 2185 ---- 65.60B 51.30A 51.30A 62.50 +5.80 56.70 3 2190 ---- 64.40B 50.30A 50.30A 61.30 +5.70 55.60 2 2195 ---- 63.20B 49.30A 49.30A 60.20 +5.70 54.50 2200 ---- 62.10B 48.40A 48.40A 59.00 +5.50 53.50 788 2205 ---- 60.90B 47.50A 47.50A 57.90 +5.40 52.50 1 2210 ---- 59.80B 46.60A 46.60A 56.90 +5.40 51.50 5 2215 ---- 58.80B 45.70A 45.70A 55.80 +5.30 50.50 2220 ---- 57.70B 44.90A 44.90A 54.80 +5.20 49.60 1 2225 ---- 56.60B 44.00A 44.00A 53.80 +5.10 48.70 18 2230 ---- 55.60B 43.20A 43.20A 52.80 +5.00 47.80 2235 ---- 54.60B 42.40A 42.40A 51.80 +4.90 46.90 2240 ---- 53.60B 41.70A 41.70A 50.90 +4.90 46.00 2245 ---- 52.70B 40.90A 40.90A 50.00 +4.80 45.20 2250 ---- 51.70B 40.10A 40.10A 49.00 +4.70 44.30 405 2255 ---- 50.80B 39.50A 39.50A 48.20 +4.70 43.50 16 2260 ---- 49.90B 38.70A 38.70A 47.30 +4.60 42.70 2265 ---- 49.00B 38.00A 38.00A 46.40 +4.50 41.90 2270 ---- 48.10B 37.30A 37.30A 45.60 +4.40 41.20 2275 ---- 47.30B 36.70A 36.70A 44.80 +4.40 40.40 7 2280 ---- 46.50B 36.00A 36.00A 44.00 +4.30 39.70 2285 ---- 45.60B 35.40A 35.40A 43.20 +4.20 39.00 2290 ---- 44.80B 34.70A 34.70A 42.40 +4.10 38.30 2300 40.00 43.30B 33.50A 43.30B 41.00 +4.10 1 36.90 480 2310 ---- 41.80B 32.40A 32.40A 39.50 +3.80 35.70 2320 ---- 40.40B 31.20A 31.20A 38.20 +3.80 34.40 2325 ---- 39.70B 30.60A 30.60A 37.50 +3.70 33.80 2330 ---- 39.00B 30.20A 30.20A 36.90 +3.70 33.20 2340 ---- 37.70B 29.10A 29.10A 35.60 +3.50 32.10 2350 35.80 36.40B 28.10A 34.50A 34.40 +3.40 10 31.00 1 2360 ---- 35.20B 27.20A 27.20A 33.20 +3.30 29.90 2370 ---- 34.00B 26.30A 26.30A 32.10 +3.20 28.90 2375 ---- 33.50B 25.80A 25.80A 31.60 +3.20 28.40 31 2380 ---- 32.90B 25.50A 25.50A 31.10 +3.10 28.00 1 2400 ---- 30.80B 23.80A 23.80A 29.00 +2.90 26.10 93 2425 ---- 28.40B 22.00A 22.00A 26.70 +2.60 24.10 2450 ---- 26.30B 20.30A 20.30A 24.70 +2.50 22.20 2 2475 ---- 24.30B 18.80A 18.80A 22.80 +2.30 20.50 2500 ---- 22.50B 17.40A 17.40A 21.10 +2.10 19.00 3 2525 ---- 20.80B 16.10A 16.10A 19.50 +1.90 17.60 2550 ---- 19.30B 15.00A 15.00A 18.10 +1.80 16.30 2575 ---- 18.00B 14.00A 14.00A 16.80 +1.60 15.20 9 2800 ---- 9.80B 7.80A 7.80A 9.30 +.80 8.50 1 53 OG DEC23 Gold Option CALL 1000 ---- 1057.00B 1022.50A 1022.50A 1054.10 +15.10 1039.00 1025 ---- 1032.00B 997.60A 997.60A 1029.10 +15.10 1014.00 1050 ---- 1007.00B 972.60A 972.60A 1004.10 +15.10 989.00 1075 ---- 982.10B 947.60A 947.60A 979.10 +15.10 964.00 1080 ---- 977.00B 942.70A 942.70A 974.10 +15.10 959.00 1090 ---- 967.00B 932.50A 932.50A 964.10 +15.10 949.00 1100 ---- 957.10B 922.60A 922.60A 954.10 +15.10 939.00 1110 ---- 947.00B 912.50A 912.50A 944.10 +15.10 929.00 1120 ---- 937.00B 902.50A 902.50A 934.10 +15.10 919.00 1125 ---- 932.10B 897.60A 897.60A 929.10 +15.10 914.00 1130 ---- 927.10B 892.50A 892.50A 924.10 +15.10 909.00 1140 ---- 917.10B 882.50A 882.50A 914.10 +15.10 899.00 1150 ---- 907.20B 872.40A 872.40A 904.10 +15.10 889.00 1160 ---- 897.10B 862.50A 862.50A 894.10 +15.10 879.00 1170 ---- 887.10B 852.50A 852.50A 884.10 +15.10 869.00 1175 ---- 882.20B 847.40A 847.40A 879.10 +15.10 864.00 1180 ---- 877.10B 842.50A 842.50A 874.10 +15.10 859.00 1185 ---- 872.10B 837.50A 837.50A 869.10 +15.10 854.00 1190 ---- 867.10B 832.50A 832.50A 864.10 +15.10 849.00 1195 ---- 862.10B 827.50A 827.50A 859.10 +15.10 844.00 1200 ---- 857.20B 822.40A 822.40A 854.10 +15.10 839.00 1205 ---- 852.20B 817.50A 817.50A 849.10 +15.10 834.00 1210 ---- 847.20B 812.50A 812.50A 844.10 +15.10 829.00 1215 ---- 842.20B 807.50A 807.50A 839.10 +15.10 824.00 1220 ---- 837.20B 802.50A 802.50A 834.10 +15.10 819.00 1225 ---- 832.30B 797.60A 797.60A 829.10 +15.10 814.00 1230 ---- 827.20B 792.50A 792.50A 824.10 +15.10 809.00 1235 ---- 822.20B 787.50A 787.50A 819.10 +15.10 804.00 1240 ---- 817.20B 782.50A 782.50A 814.10 +15.10 799.00 1245 ---- 812.20B 777.50A 777.50A 809.10 +15.10 794.00 1250 ---- 807.30B 772.60A 772.60A 804.10 +15.10 789.00 1255 ---- 802.20B 767.50A 767.50A 799.10 +15.10 784.00 1260 ---- 797.20B 762.50A 762.50A 794.10 +15.10 779.00 1265 ---- 792.20B 757.70A 757.70A 789.10 +15.10 774.00 1270 ---- 787.20B 752.50A 752.50A 784.10 +15.10 769.00 1275 ---- 782.30B 747.40A 747.40A 779.10 +15.10 764.00 1280 ---- 777.20B 742.50A 742.50A 774.10 +15.10 759.00 1285 ---- 772.30B 737.50A 737.50A 769.10 +15.10 754.00 1290 ---- 767.30B 732.50A 732.50A 764.10 +15.10 749.00 1295 ---- 762.30B 727.50A 727.50A 759.10 +15.10 744.00 1300 ---- 757.40B 722.40A 722.40A 754.10 +15.10 739.00 1305 ---- 752.30B 717.50A 717.50A 749.10 +15.10 734.00 1310 ---- 747.30B 712.70A 712.70A 744.10 +15.10 729.00 1315 ---- 742.30B 707.70A 707.70A 739.10 +15.10 724.00 1320 ---- 737.30B 702.70A 702.70A 734.10 +15.10 719.00 1325 ---- 732.40B 697.50A 697.50A 729.10 +15.10 714.00 1330 ---- 727.30B 692.70A 692.70A 724.10 +15.10 709.00 1335 ---- 722.30B 687.70A 687.70A 719.10 +15.10 704.00 1340 ---- 717.30B 682.50A 682.50A 714.10 +15.10 699.00 1345 ---- 712.30B 677.50A 677.50A 709.10 +15.10 694.00 1350 ---- 707.40B 672.50A 672.50A 704.10 +15.10 689.00 1355 ---- 702.30B 667.50A 667.50A 699.10 +15.10 684.00 1360 ---- 697.30B 662.50A 662.50A 694.10 +15.10 679.00 1365 ---- 692.30B 657.50A 657.50A 689.10 +15.10 674.00 1370 ---- 687.40B 652.50A 652.50A 684.10 +15.10 669.00 1375 ---- 682.50B 647.50A 647.50A 679.10 +15.10 664.00 1380 ---- 677.40B 642.50A 642.50A 674.10 +15.10 659.00 1385 ---- 672.40B 637.70A 637.70A 669.10 +15.10 654.00 1390 ---- 667.40B 632.70A 632.70A 664.10 +15.10 649.00 1395 ---- 662.40B 627.70A 627.70A 659.10 +15.10 644.00 1400 ---- 657.50B 622.50A 622.50A 654.10 +15.10 639.00 1405 ---- 652.40B 617.70A 617.70A 649.10 +15.10 634.00 1410 ---- 647.40B 612.60A 612.60A 644.10 +15.10 629.00 1415 ---- 642.50B 607.70A 607.70A 639.10 +15.10 624.00 1420 ---- 637.50B 602.70A 602.70A 634.10 +15.10 619.00 1425 ---- 632.50B 597.50A 597.50A 629.10 +15.10 614.00 1430 ---- 627.40B 592.70A 592.70A 624.10 +15.10 609.00 1435 ---- 622.40B 587.70A 587.70A 619.10 +15.10 604.00 1440 ---- 617.40B 582.70A 582.70A 614.10 +15.10 599.00 1445 ---- 612.50B 577.70A 577.70A 609.10 +15.10 594.00 1450 ---- 607.60B 572.50A 572.50A 604.10 +15.10 589.00 1455 ---- 602.50B 567.70A 567.70A 599.10 +15.10 584.00 1460 ---- 597.50B 562.70A 562.70A 594.10 +15.10 579.00 1465 ---- 592.50B 557.70A 557.70A 589.10 +15.10 574.00 1470 ---- 587.50B 552.60A 552.60A 584.10 +15.10 569.00 1475 ---- 582.60B 547.50A 547.50A 579.10 +15.10 564.00 1480 ---- 577.50B 542.60A 542.60A 574.10 +15.10 559.00 1485 ---- 572.60B 537.60A 537.60A 569.10 +15.10 554.00 1490 ---- 567.60B 532.60A 532.60A 564.10 +15.10 549.00 1495 ---- 562.60B 527.60A 527.60A 559.10 +15.10 544.00 1500 ---- 557.70B 522.50A 522.50A 554.10 +15.10 539.00 1505 ---- 552.60B 517.60A 517.60A 549.10 +15.10 534.00 1510 ---- 547.60B 512.80A 512.80A 544.10 +15.10 529.00 1515 ---- 542.60B 507.80A 507.80A 539.10 +15.10 524.00 1520 ---- 537.60B 502.80A 502.80A 534.10 +15.10 519.00 1525 ---- 532.80B 496.40A 496.40A 529.10 +15.10 514.00 1530 ---- 527.70B 492.90A 492.90A 524.10 +15.10 509.00 1535 ---- 522.70B 487.80A 487.80A 519.10 +15.10 504.00 1540 ---- 517.80B 483.00A 483.00A 514.10 +15.10 499.00 1545 ---- 512.80B 477.90A 477.90A 509.10 +15.10 494.00 1550 ---- 510.50B 471.50A 471.50A 504.10 +15.10 489.00 1555 ---- 502.90B 468.10A 468.10A 499.10 +15.10 484.00 1560 ---- 498.00B 463.00A 463.00A 494.10 +15.10 479.00 1565 ---- 493.00B 458.20A 458.20A 489.10 +15.00 474.10 1570 ---- 488.10B 453.30A 453.30A 484.20 +15.10 469.10 1575 ---- 485.60B 447.10A 447.10A 479.20 +15.00 464.20 1580 ---- 478.20B 443.40A 443.40A 474.30 +15.10 459.20 1585 ---- 473.30B 438.60A 438.60A 469.30 +15.00 454.30 1590 ---- 468.40B 433.70A 433.70A 464.40 +15.00 449.40 1595 ---- 463.50B 428.90A 428.90A 459.50 +15.00 444.50 1600 ---- 461.10B 422.80A 422.80A 454.60 +15.00 439.60 103 1605 ---- 453.80B 419.20A 419.20A 449.70 +15.00 434.70 1610 ---- 448.90B 414.40A 414.40A 444.80 +14.90 429.90 1615 ---- 444.10B 409.50A 409.50A 440.00 +15.00 425.00 1620 ---- 439.30B 404.70A 404.70A 435.10 +14.90 420.20 1625 ---- 436.80B 398.80A 398.80A 430.30 +15.00 415.30 50 1630 ---- 429.60B 395.10A 395.10A 425.50 +15.00 410.50 1635 ---- 424.80B 390.30A 390.30A 420.60 +14.90 405.70 1640 ---- 419.90B 385.60A 385.60A 415.80 +14.80 401.00 1645 ---- 415.20B 380.90A 380.90A 411.10 +14.90 396.20 1650 ---- 412.80B 375.20A 375.20A 406.30 +14.90 391.40 100 1655 ---- 405.60B 371.50A 371.50A 401.50 +14.80 386.70 1660 ---- 400.90B 366.80A 366.80A 396.80 +14.80 382.00 1665 ---- 396.20B 362.20A 362.20A 392.00 +14.70 377.30 1670 ---- 391.50B 357.50A 357.50A 387.30 +14.70 372.60 1675 ---- 389.10B 351.90A 351.90A 382.60 +14.70 367.90 1680 ---- 382.40B 348.30A 348.30A 377.90 +14.70 363.20 1685 ---- 377.70B 343.70A 343.70A 373.30 +14.70 358.60 1690 ---- 372.80B 339.10A 339.10A 368.60 +14.60 354.00 1695 ---- 368.40B 334.40A 334.40A 364.00 +14.60 349.40 1700 ---- 365.80B 329.00A 329.00A 359.40 +14.60 344.80 267 1705 ---- 359.00B 325.40A 325.40A 354.80 +14.60 340.20 1710 ---- 354.30B 320.90A 320.90A 350.20 +14.50 335.70 1715 ---- 349.80B 315.50A 315.50A 345.60 +14.40 331.20 1720 ---- 345.50B 311.10A 311.10A 341.10 +14.50 326.60 1725 ---- 342.90B 306.60A 306.60A 336.60 +14.40 322.20 2 1730 ---- 336.40B 302.20A 302.20A 332.00 +14.30 317.70 1735 ---- 331.90B 297.80A 297.80A 327.60 +14.30 313.30 1 1740 ---- 329.40B 293.50A 293.50A 323.10 +14.30 308.80 1 1745 ---- 324.90B 289.20A 289.20A 318.70 +14.30 304.40 1750 ---- 320.50B 284.90A 284.90A 314.20 +14.10 300.10 550 1755 ---- 316.00B 280.60A 280.60A 309.90 +14.20 295.70 1760 ---- 311.60B 276.30A 276.30A 305.50 +14.10 291.40 1765 ---- 307.30B 272.10A 272.10A 301.10 +14.00 287.10 1770 ---- 302.90B 267.90A 267.90A 296.80 +14.00 282.80 1775 ---- 298.60B 263.80A 263.80A 292.50 +13.90 278.60 122 1780 ---- 294.30B 259.60A 259.60A 288.30 +13.90 274.40 1785 ---- 290.00B 255.50A 255.50A 284.00 +13.80 270.20 1 1790 ---- 285.80B 251.50A 251.50A 279.80 +13.80 266.00 1795 ---- 281.60B 247.40A 247.40A 275.60 +13.70 261.90 1800 ---- 277.40B 243.50A 243.50A 271.50 +13.70 257.80 5742 1805 ---- 273.20B 239.50A 239.50A 267.40 +13.60 253.80 1810 ---- 269.10B 235.50A 235.50A 263.30 +13.60 249.70 1815 ---- 265.00B 231.60A 231.60A 259.20 +13.40 245.80 1820 ---- 261.00B 227.80A 227.80A 255.20 +13.40 241.80 1825 ---- 256.90B 224.00A 224.00A 251.20 +13.30 237.90 1830 ---- 253.00B 220.20A 220.20A 247.20 +13.20 234.00 50 1835 ---- 249.00B 216.40A 216.40A 243.30 +13.10 230.20 1 1840 ---- 245.10B 212.70A 212.70A 239.40 +13.10 226.30 1 1845 ---- 241.20B 209.10A 209.10A 235.60 +13.00 222.60 1850 ---- 237.30B 205.40A 205.40A 231.70 +12.80 39 218.90 1654 1855 ---- 233.60B 201.90A 201.90A 228.00 +12.80 215.20 2 1860 ---- 229.80B 198.40A 198.40A 224.20 +12.70 211.50 75 1865 ---- 226.10B 194.90A 194.90A 220.50 +12.60 207.90 1870 ---- 222.40B 191.40A 191.40A 216.90 +12.50 204.40 100 1875 ---- 218.70B 188.00A 188.00A 213.20 +12.40 200.80 670 1880 ---- 215.10B 184.60A 184.60A 209.70 +12.30 197.40 130 1885 ---- 211.60B 181.30A 181.30A 206.10 +12.20 193.90 1890 ---- 208.00B 178.10A 178.10A 202.60 +12.00 190.60 1 1895 ---- 204.50B 174.90A 174.90A 199.20 +12.00 187.20 1900 ---- 201.10B 171.60A 171.60A 195.80 +11.90 39 183.90 1593 1905 ---- 197.70B 168.60A 168.60A 192.40 +11.70 180.70 10 1910 ---- 194.30B 165.40A 165.40A 189.10 +11.60 177.50 50 1915 ---- 191.00B 162.50A 162.50A 185.80 +11.50 174.30 1 1920 ---- 187.80B 159.50A 159.50A 182.60 +11.40 171.20 30 1925 ---- 184.60B 156.30A 156.30A 179.40 +11.30 168.10 535 1930 ---- 181.40B 153.60A 153.60A 176.30 +11.20 165.10 1 1935 ---- 178.20B 150.80A 150.80A 173.20 +11.10 162.10 1 1940 ---- 175.20B 147.90A 147.90A 170.20 +11.00 159.20 101 1945 ---- 172.10B 145.00A 145.00A 167.20 +10.90 156.30 286 1950 166.00 169.20B 142.10A 169.20B 164.20 +10.70 25 153.50 10092 1955 ---- 166.20B 139.70A 139.70A 161.30 +10.60 150.70 1960 ---- 163.30B 137.10A 137.10A 158.40 +10.50 147.90 1 1965 ---- 160.40B 134.60A 134.60A 155.60 +10.40 145.20 1970 ---- 157.60B 132.00A 132.00A 152.80 +10.30 142.50 103 1975 ---- 154.90B 129.40A 129.40A 150.10 +10.20 139.90 131 1980 ---- 152.10B 127.00A 127.00A 147.40 +10.10 137.30 1 1985 ---- 149.50B 124.60A 124.60A 144.80 +10.00 134.80 1990 ---- 146.80B 121.90A 121.90A 142.20 +9.90 132.30 53 1995 ---- 144.30B 119.60A 119.60A 139.60 +9.70 129.90 1 2000 ---- 141.70B 117.30A 117.30A 137.10 +9.60 127.50 310 4634 2005 ---- 139.20B 115.10A 115.10A 134.70 +9.60 125.10 201 2010 ---- 136.80B 112.90A 112.90A 132.20 +9.40 122.80 2015 ---- 134.40B 110.80A 110.80A 129.90 +9.40 120.50 32 2020 ---- 132.00B 108.70A 108.70A 127.50 +9.20 118.30 18 2025 ---- 129.70B 106.70A 106.70A 125.20 +9.10 510 116.10 848 2030 ---- 127.40B 104.60A 104.60A 123.00 +9.00 114.00 500 2035 ---- 125.10B 102.70A 102.70A 120.80 +8.90 111.90 26 2040 ---- 122.90B 100.70A 100.70A 118.60 +8.80 109.80 63 2045 ---- 120.80B 98.80A 98.80A 116.50 +8.70 107.80 4 2050 103.10 118.70B 96.90A 96.90A 114.40 +8.60 41 105.80 224 2488 2055 ---- 116.60B 95.30A 95.30A 112.30 +8.50 103.80 1 2060 ---- 114.50B 93.50A 93.50A 110.30 +8.40 3 101.90 8 2065 ---- 112.50B 91.80A 91.80A 108.40 +8.40 100.00 2070 ---- 110.50B 90.00A 90.00A 106.40 +8.20 98.20 11 2075 ---- 108.60B 88.40A 88.40A 104.50 +8.10 96.40 354 2080 ---- 106.70B 86.70A 86.70A 102.70 +8.10 94.60 2085 103.60 104.80B 85.10A 100.90A 100.80 +7.90 18 92.90 2090 ---- 103.00B 83.50A 83.50A 99.00 +7.80 91.20 2 2095 100.00 101.20B 82.00A 97.40A 97.30 +7.80 18 89.50 1 2100 91.70 99.50B 80.30A 89.80A 95.60 +7.70 4530 87.90 78 11051 2105 ---- 97.70B 79.00A 79.00A 93.90 +7.60 86.30 2110 ---- 96.00B 77.60A 77.60A 92.20 +7.50 84.70 75 2115 ---- 94.40B 76.10A 76.10A 90.60 +7.40 83.20 2120 86.10 92.70B 74.60A 83.60A 89.00 +7.30 20 81.70 49 2125 83.30 91.10B 73.20A 84.10A 87.40 +7.20 15 80.20 61 2130 83.00 89.60B 71.90A 82.60A 85.90 +7.10 6 78.80 433 2135 81.50 88.00B 70.60A 81.20A 84.40 +7.10 5 77.30 2140 ---- 86.50B 69.30A 69.30A 82.90 +6.90 76.00 2145 ---- 85.10B 68.00A 68.00A 81.50 +6.90 74.60 3 2150 80.70 83.60B 66.80A 80.20A 80.10 +6.80 10 73.30 300 3686 2155 ---- 82.20B 65.60A 65.60A 78.70 +6.70 72.00 1 2160 ---- 80.80B 64.40A 64.40A 77.30 +6.60 70.70 3 2165 ---- 79.40B 63.30A 63.30A 76.00 +6.60 69.40 9 2170 ---- 78.10B 62.20A 62.20A 74.70 +6.50 68.20 11 2175 74.10 76.80B 61.10A 76.80B 73.40 +6.40 2 67.00 402 2180 72.40 75.50B 60.00A 75.50B 72.20 +6.40 1 65.80 9 2185 ---- 74.20B 58.90A 58.90A 70.90 +6.20 64.70 19 2190 ---- 73.00B 57.90A 57.90A 69.70 +6.20 63.50 4 2195 ---- 71.70B 56.90A 56.90A 68.50 +6.10 62.40 2 2200 ---- 70.50B 55.90A 55.90A 67.40 +6.00 26 61.40 2 4335 2205 ---- 69.40B 55.00A 55.00A 66.20 +5.90 60.30 2210 ---- 68.20B 54.10A 54.10A 65.10 +5.80 59.30 1 2215 ---- 67.10B 53.10A 53.10A 64.00 +5.80 58.20 2 2220 ---- 66.00B 52.30A 52.30A 63.00 +5.80 57.20 1 2225 62.70 64.90B 51.40A 62.70 61.90 +5.60 1120 56.30 2 496 2230 ---- 63.90B 50.50A 50.50A 60.90 +5.60 55.30 2 2235 ---- 62.80B 49.70A 49.70A 59.90 +5.50 54.40 1 2240 ---- 61.80B 48.90A 48.90A 58.90 +5.40 53.50 1 2245 ---- 60.80B 48.10A 48.10A 57.90 +5.30 52.60 1 2250 54.20 59.80B 47.30A 59.80B 56.90 +5.20 6 51.70 479 4876 2255 ---- 58.90B 46.50A 46.50A 56.00 +5.20 50.80 2260 ---- 57.90B 45.70A 45.70A 55.10 +5.10 50.00 2 100 2265 ---- 57.00B 45.00A 45.00A 54.20 +5.10 49.10 2270 ---- 56.10B 44.30A 44.30A 53.30 +5.00 48.30 2275 ---- 55.20B 43.50A 43.50A 52.40 +4.90 47.50 2 325 2280 ---- 54.30B 42.80A 42.80A 51.60 +4.80 46.80 2285 ---- 53.40B 42.10A 42.10A 50.80 +4.80 46.00 2290 ---- 52.60B 41.50A 41.50A 49.90 +4.70 45.20 2295 ---- 51.80B 40.90A 40.90A 49.10 +4.60 44.50 1 2300 43.20 50.90B 40.10A 50.90B 48.30 +4.50 231 43.80 374 4983 2305 ---- 50.10B 39.50A 39.50A 47.60 +4.50 43.10 2310 ---- 49.30B 38.90A 38.90A 46.80 +4.40 42.40 2315 ---- 48.60B 38.30A 38.30A 46.10 +4.40 41.70 2320 ---- 47.80B 37.70A 37.70A 45.30 +4.20 41.10 2325 45.70 47.10B 37.00A 44.90A 44.60 +4.20 262 40.40 2 1002 2330 43.50 46.30B 36.50A 44.40B 43.90 +4.10 1 39.80 2335 ---- 45.60B 35.90A 35.90A 43.20 +4.00 39.20 2340 ---- 44.90B 35.40A 35.40A 42.60 +4.10 38.50 7 2345 ---- 44.20B 34.80A 34.80A 41.90 +4.00 37.90 2350 ---- 43.60B 34.20A 34.20A 41.20 +3.80 37.40 2 10001 2360 ---- 42.20B 33.20A 33.20A 40.00 +3.80 36.20 2370 ---- 41.00B 32.20A 32.20A 38.80 +3.70 35.10 2375 ---- 40.30B 31.60A 31.60A 38.20 +3.60 34.60 10187 2380 ---- 39.70B 31.20A 31.20A 37.60 +3.50 34.10 2 2390 ---- 38.60B 30.30A 30.30A 36.50 +3.50 33.00 2400 32.30 37.40 29.30A 35.60A 35.40 +3.30 78 32.10 111 2568 2410 ---- 36.30B 28.50A 28.50A 34.30 +3.20 31.10 1 2420 ---- 35.30B 27.70A 27.70A 33.30 +3.10 30.20 1 2425 ---- 34.80B 27.20A 27.20A 32.80 +3.00 643 29.80 1551 2430 ---- 34.20B 26.90A 26.90A 32.30 +3.00 29.30 1 2440 ---- 33.30B 26.10A 26.10A 31.40 +2.90 28.50 16 2450 28.40 32.30B 25.40A 30.90B 30.50 +2.90 11 27.60 603 1034 2475 28.20 30.10B 23.60A 30.10B 28.40 +2.70 2 25.70 2490 ---- 28.80B 22.70A 22.70A 27.20 +2.50 24.70 2500 22.00 28.10 21.00 27.60B 26.40 +2.40 91 24.00 80 21044 2525 24.50 26.20B 20.70A 24.90B 24.70 +2.30 1 22.40 1 2550 ---- 24.40B 19.30A 19.30A 23.00 +2.10 20.90 29 2575 ---- 22.90B 18.10A 18.10A 21.60 +2.10 19.50 16 2600 18.70 21.40B 16.90A 20.40B 20.20 +1.90 35 18.30 5 4856 2625 ---- 20.10B 15.90A 15.90A 18.90 +1.80 17.10 10 2650 ---- 18.90B 15.00A 15.00A 17.80 +1.70 16.10 352 2700 ---- 16.70B 13.40A 13.40A 15.70 +1.50 14.20 1 2686 2750 ---- 14.80B 11.90A 11.90A 14.00 +1.40 12.60 952 2800 12.30 13.20B 10.70A 12.50B 12.50 +1.30 1 11.20 715 2900 ---- 10.60B 8.70A 8.70A 10.10 +1.10 9.00 1 3000 7.40 8.60B 7.10A 8.40A 8.30 +.90 45 7.40 71 11029 3200 4.80 6.00B 4.80 5.60 5.80 +.70 9 5.10 2747 4000 ---- 2.00B ---- 2.00B 2.00 +.10 1 1.90 1 37 900 ---- 1156.80B 1122.50A 1122.50A 1154.10 +15.10 1139.00 925 ---- 1131.90B 1097.50A 1097.50A 1129.10 +15.10 1114.00 950 ---- 1106.90B 1072.50A 1072.50A 1104.10 +15.10 1089.00 975 ---- 1082.00B 1047.50A 1047.50A 1079.10 +15.10 1064.00 OG JAN24 Gold Option CALL 1250 ---- 820.80B 793.10A 793.10A 821.10 +14.50 806.60 1275 ---- 792.60B 771.30A 771.30A 796.10 +14.50 781.60 1300 ---- 771.00B 743.00A 743.00A 771.10 +14.50 756.60 1325 ---- 742.90B 721.10A 721.10A 746.10 +14.50 731.60 1350 ---- 721.20B 692.90A 692.90A 721.10 +14.50 706.60 1375 ---- 693.20B 670.90A 670.90A 696.10 +14.50 681.60 1400 ---- 671.40B 642.80A 642.80A 671.10 +14.50 656.60 1425 ---- 643.40B 620.70A 620.70A 646.10 +14.50 631.60 1430 ---- 638.50B 615.70A 615.70A 641.10 +14.50 626.60 1440 ---- 628.50B 605.70A 605.70A 631.10 +14.50 616.60 1450 ---- 621.60B 592.50A 592.50A 621.10 +14.50 606.60 1460 ---- 608.70B 585.70A 585.70A 611.10 +14.50 596.60 1470 ---- 598.70B 575.60A 575.60A 601.10 +14.50 586.60 1475 ---- 593.70B 570.60A 570.60A 596.10 +14.50 581.60 1480 ---- 588.80B 565.50A 565.50A 591.10 +14.50 576.60 1490 ---- 578.80B 555.50A 555.50A 581.10 +14.50 566.60 1500 ---- 571.80B 542.30A 542.30A 571.10 +14.50 556.60 1510 ---- 558.90B 535.50A 535.50A 561.10 +14.50 546.60 1520 ---- 549.00B 525.60A 525.60A 551.10 +14.50 536.60 1525 ---- 547.90B 513.70A 513.70A 546.10 +14.50 531.60 1530 ---- 539.20B 515.60A 515.60A 541.10 +14.50 526.60 1535 ---- 534.20B 510.60A 510.60A 536.10 +14.50 521.60 1540 ---- 529.30B 505.60A 505.60A 531.10 +14.50 516.60 1545 ---- 524.40B 500.60A 500.60A 526.10 +14.50 511.60 1550 ---- 527.20B 489.00A 489.00A 521.10 +14.50 506.60 1555 ---- 514.40B 490.70A 490.70A 516.10 +14.50 501.60 1560 ---- 509.50B 485.70A 485.70A 511.20 +14.50 496.70 1565 ---- 504.50B 480.80A 480.80A 506.20 +14.50 491.70 1570 ---- 499.60B 475.90A 475.90A 501.30 +14.50 486.80 1575 ---- 502.50B 464.60A 464.60A 496.30 +14.40 481.90 1580 ---- 489.80B 466.10A 466.10A 491.40 +14.50 476.90 1585 ---- 485.00B 461.30A 461.30A 486.50 +14.50 472.00 1590 ---- 480.20B 456.40A 456.40A 481.60 +14.50 467.10 1595 ---- 475.30B 451.60A 451.60A 476.70 +14.40 462.30 1600 ---- 478.00B 440.50A 440.50A 471.80 +14.40 457.40 1605 ---- 465.70B 441.80A 441.80A 466.90 +14.30 452.60 1610 ---- 460.90B 437.00A 437.00A 462.10 +14.40 447.70 1615 ---- 456.10B 432.10A 432.10A 457.30 +14.40 442.90 1620 ---- 451.20B 427.30A 427.30A 452.40 +14.30 438.10 1625 ---- 453.80B 416.60A 416.60A 447.60 +14.30 433.30 1630 ---- 441.60B 417.80A 417.80A 442.80 +14.30 428.50 1635 ---- 436.80B 413.00A 413.00A 438.00 +14.30 423.70 1640 ---- 432.10B 408.30A 408.30A 433.30 +14.30 419.00 1645 ---- 427.40B 403.60A 403.60A 428.50 +14.30 414.20 1650 ---- 430.00B 393.10A 393.10A 423.80 +14.30 409.50 1655 ---- 418.00B 394.20A 394.20A 419.00 +14.20 404.80 1660 ---- 413.30B 389.50A 389.50A 414.30 +14.20 400.10 1665 ---- 408.60B 384.80A 384.80A 409.60 +14.20 395.40 1670 ---- 404.00B 380.20A 380.20A 404.90 +14.20 390.70 1675 ---- 406.40B 369.90A 369.90A 400.20 +14.10 386.10 1680 ---- 394.70B 370.90A 370.90A 395.60 +14.10 381.50 1685 ---- 390.10B 366.30A 366.30A 390.90 +14.10 376.80 1690 ---- 385.40B 361.70A 361.70A 386.30 +14.10 372.20 1695 ---- 380.80B 357.20A 357.20A 381.70 +14.10 367.60 1700 ---- 383.20B 347.20A 347.20A 377.10 +14.00 363.10 7 1705 ---- 371.70B 348.20A 348.20A 372.50 +14.00 358.50 1710 ---- 367.20B 338.20A 338.20A 368.00 +14.00 354.00 1715 ---- 362.70B 333.70A 333.70A 363.40 +13.90 349.50 1720 ---- 358.30B 329.30A 329.30A 358.90 +13.90 345.00 1725 ---- 360.40B 324.90A 324.90A 354.40 +13.90 340.50 1730 ---- 353.00B 320.50A 320.50A 349.90 +13.80 336.10 1735 ---- 351.40B 316.20A 316.20A 345.50 +13.80 331.70 1740 ---- 347.00B 311.80A 311.80A 341.10 +13.80 327.30 1745 ---- 342.50B 307.50A 307.50A 336.60 +13.70 322.90 1750 ---- 338.10B 303.20A 303.20A 332.20 +13.70 318.50 4 1755 ---- 333.70B 299.00A 299.00A 327.90 +13.70 314.20 1760 ---- 329.40B 294.70A 294.70A 323.50 +13.60 309.90 1765 ---- 325.00B 290.50A 290.50A 319.20 +13.60 305.60 1770 ---- 320.70B 286.30A 286.30A 314.90 +13.50 301.40 1775 ---- 316.40B 282.20A 282.20A 310.60 +13.40 297.20 1780 ---- 312.10B 278.00A 278.00A 306.40 +13.40 293.00 1785 ---- 307.80B 274.00A 274.00A 302.20 +13.40 288.80 1790 ---- 303.60B 269.90A 269.90A 298.00 +13.30 284.70 1 1795 ---- 299.40B 265.90A 265.90A 293.80 +13.20 280.60 1800 ---- 295.20B 261.90A 261.90A 289.70 +13.20 276.50 18 1805 ---- 291.10B 257.90A 257.90A 285.60 +13.10 272.50 1810 ---- 287.00B 254.00A 254.00A 281.50 +13.10 268.40 1815 ---- 282.90B 250.10A 250.10A 277.40 +13.00 264.40 1820 ---- 278.80B 246.20A 246.20A 273.40 +12.90 260.50 1825 ---- 274.80B 242.40A 242.40A 269.40 +12.80 256.60 1830 ---- 270.80B 238.60A 238.60A 265.50 +12.80 252.70 1835 ---- 266.90B 234.80A 234.80A 261.60 +12.80 248.80 1840 ---- 263.00B 231.10A 231.10A 257.70 +12.70 245.00 1845 ---- 259.10B 227.40A 227.40A 253.80 +12.60 241.20 1850 ---- 255.20B 223.80A 223.80A 250.00 +12.60 237.40 2 1855 ---- 251.40B 220.20A 220.20A 246.20 +12.50 233.70 1860 ---- 247.60B 216.60A 216.60A 242.50 +12.50 230.00 1865 ---- 243.90B 213.10A 213.10A 238.70 +12.30 226.40 1870 ---- 240.20B 209.60A 209.60A 235.10 +12.30 222.80 1875 ---- 236.50B 206.20A 206.20A 231.40 +12.20 219.20 1 1880 ---- 232.90B 202.80A 202.80A 227.80 +12.10 215.70 1885 ---- 229.30B 199.40A 199.40A 224.30 +12.10 212.20 1890 ---- 225.80B 196.10A 196.10A 220.70 +11.90 208.80 1895 ---- 222.20B 192.80A 192.80A 217.30 +11.90 205.40 1900 ---- 218.80B 189.60A 189.60A 213.80 +11.70 202.10 8 1905 ---- 215.30B 186.40A 186.40A 210.40 +11.60 198.80 1910 ---- 212.00B 183.30A 183.30A 207.00 +11.50 195.50 1915 ---- 208.60B 180.20A 180.20A 203.70 +11.40 192.30 1920 ---- 205.30B 177.20A 177.20A 200.40 +11.30 189.10 1925 ---- 202.00B 174.20A 174.20A 197.20 +11.20 186.00 1930 ---- 198.80B 171.20A 171.20A 194.00 +11.10 182.90 1935 ---- 195.60B 168.30A 168.30A 190.80 +10.90 179.90 1940 ---- 192.50B 165.40A 165.40A 187.70 +10.80 176.90 1945 ---- 189.40B 162.60A 162.60A 184.70 +10.80 173.90 1950 ---- 186.30B 159.80A 159.80A 181.60 +10.60 171.00 76 1955 ---- 183.30B 157.00A 157.00A 178.70 +10.60 168.10 1960 ---- 180.40B 154.30A 154.30A 175.70 +10.40 165.30 1965 ---- 177.40B 151.70A 151.70A 172.80 +10.30 162.50 1970 ---- 174.50B 149.10A 149.10A 170.00 +10.30 159.70 1975 ---- 171.70B 146.50A 146.50A 167.20 +10.20 157.00 1980 ---- 168.90B 144.00A 144.00A 164.40 +10.00 154.40 3 1985 ---- 166.20B 141.50A 141.50A 161.70 +10.00 151.70 3 1990 ---- 163.50B 139.10A 139.10A 159.00 +9.90 149.10 1995 ---- 160.80B 136.70A 136.70A 156.40 +9.80 146.60 2000 ---- 158.20B 134.30A 134.30A 153.80 +9.70 144.10 88 2005 ---- 155.60B 132.00A 132.00A 151.20 +9.60 141.60 2010 ---- 153.00B 129.70A 129.70A 148.70 +9.50 139.20 2015 ---- 150.50B 127.50A 127.50A 146.30 +9.50 136.80 2020 ---- 148.10B 125.30A 125.30A 143.80 +9.30 134.50 3 2025 ---- 145.60B 123.10A 123.10A 141.40 +9.20 132.20 2030 ---- 143.30B 121.00A 121.00A 139.10 +9.20 129.90 2035 124.50 140.90B 118.90A 123.90A 136.80 +9.10 1 127.70 2040 ---- 138.60B 116.90A 116.90A 134.50 +9.00 125.50 1 2045 ---- 136.40B 114.90A 114.90A 132.30 +8.90 123.40 2050 117.60 134.40B 111.20A 130.30A 130.10 +8.80 36 121.30 1973 5664 2055 ---- 131.90B 110.80A 110.80A 127.90 +8.70 119.20 79 2060 ---- 129.80B 109.00A 109.00A 125.80 +8.60 117.20 2065 ---- 127.70B 107.10A 107.10A 123.70 +8.50 115.20 2070 ---- 125.60B 105.20A 105.20A 121.70 +8.40 113.30 2075 ---- 123.50B 103.40A 103.40A 119.70 +8.40 111.30 2080 ---- 121.50B 101.60A 101.60A 117.70 +8.30 109.40 2085 ---- 119.60B 99.90A 99.90A 115.80 +8.20 107.60 2090 ---- 117.60B 98.20A 98.20A 113.80 +8.00 105.80 2095 ---- 115.70B 96.50A 96.50A 112.00 +8.00 104.00 2100 114.20 114.20 94.80A 110.30A 110.10 +7.90 1 102.20 3380 2105 ---- 112.00B 93.30A 93.30A 108.30 +7.80 100.50 2110 ---- 110.20B 91.60A 91.60A 106.50 +7.70 98.80 1 2115 ---- 108.40B 90.10A 90.10A 104.80 +7.60 97.20 2120 ---- 106.70B 88.80A 88.80A 103.10 +7.60 95.50 2125 ---- 104.90B 87.30A 87.30A 101.40 +7.50 93.90 2130 ---- 103.30B 85.80A 85.80A 99.70 +7.30 92.40 11 2135 ---- 101.60B 84.40A 84.40A 98.10 +7.30 90.80 2140 ---- 100.00B 83.00A 83.00A 96.50 +7.20 89.30 1 2145 ---- 98.40B 81.60A 81.60A 94.90 +7.10 87.80 2150 ---- 96.80B 80.00A 80.00A 93.40 +7.00 86.40 440 2155 ---- 95.30B 78.80A 78.80A 91.90 +7.00 84.90 2160 ---- 93.80B 77.50A 77.50A 90.40 +6.90 83.50 2165 ---- 92.30B 76.20A 76.20A 88.90 +6.80 82.10 2170 ---- 90.80B 74.90A 74.90A 87.50 +6.70 80.80 2175 ---- 89.40B 73.70A 73.70A 86.10 +6.70 79.40 2180 ---- 88.00B 72.70A 72.70A 84.70 +6.60 78.10 2 2185 ---- 86.60B 71.30A 71.30A 83.30 +6.50 76.80 2190 ---- 85.20B 70.20A 70.20A 82.00 +6.40 75.60 1 2195 ---- 83.90B 69.00A 69.00A 80.70 +6.40 74.30 2200 ---- 82.60B 67.90A 67.90A 79.40 +6.30 73.10 156 2205 ---- 81.30B 66.80A 66.80A 78.10 +6.20 71.90 2210 ---- 80.00B 65.80A 65.80A 76.90 +6.20 70.70 1 2215 ---- 78.80B 64.70A 64.70A 75.70 +6.10 69.60 2220 ---- 77.60B 63.70A 63.70A 74.50 +6.00 68.50 2225 ---- 76.40B 62.70A 62.70A 73.30 +5.90 67.40 2230 ---- 75.20B 61.70A 61.70A 72.20 +5.90 66.30 2235 ---- 74.00B 60.70A 60.70A 71.00 +5.70 65.30 2240 ---- 72.90B 59.80A 59.80A 69.90 +5.70 64.20 2245 ---- 71.80B 58.90A 58.90A 68.80 +5.60 63.20 2250 ---- 70.70B 57.90A 57.90A 67.80 +5.60 62.20 1 2255 ---- 69.60B 57.10A 57.10A 66.70 +5.50 61.20 2260 ---- 68.60B 56.20A 56.20A 65.70 +5.40 60.30 2265 ---- 67.60B 55.30A 55.30A 64.70 +5.30 59.40 2270 ---- 66.60B 54.50A 54.50A 63.70 +5.30 58.40 2275 ---- 65.60B 53.70A 53.70A 62.70 +5.10 57.60 2280 ---- 64.60B 52.80A 52.80A 61.80 +5.10 56.70 2290 ---- 62.70B 51.30A 51.30A 59.90 +4.90 55.00 1 2300 55.80 61.10 49.70A 58.60A 58.20 +4.90 5 53.30 129 2310 ---- 59.00B 48.30A 48.30A 56.40 +4.70 51.70 2320 ---- 57.30B 46.80A 46.80A 54.80 +4.60 50.20 2325 ---- 56.50B 46.20A 46.20A 54.00 +4.50 49.50 2330 ---- 55.70B 45.50A 45.50A 53.20 +4.40 48.80 2340 ---- 54.10B 44.20A 44.20A 51.60 +4.30 47.30 2350 ---- 52.50B 42.90A 42.90A 50.20 +4.20 250 46.00 11 2360 51.50 51.50 41.70A 49.10A 48.70 +4.10 1 44.60 2370 ---- 49.60B 40.50A 40.50A 47.30 +3.90 43.40 2375 ---- 48.90B 39.90A 39.90A 46.60 +3.80 42.80 1 2380 ---- 48.20B 39.40A 39.40A 46.00 +3.90 42.10 2400 ---- 45.60B 37.20A 37.20A 43.40 +3.60 39.80 2 736 2425 ---- 42.50B 34.80A 34.80A 40.50 +3.40 37.10 25 2450 ---- 39.70B 32.50A 32.50A 37.80 +3.20 34.60 310 2475 ---- 37.10B 30.40A 30.40A 35.30 +2.90 32.40 2500 ---- 34.80B 28.50A 28.50A 33.00 +2.70 30.30 266 2525 ---- 32.60B 26.70A 26.70A 30.90 +2.50 28.40 111 2550 ---- 30.60B 25.10A 25.10A 29.00 +2.40 26.60 2575 ---- 28.70B 23.60A 23.60A 27.20 +2.20 25.00 2600 27.30 27.30 22.20A 26.00A 25.60 +2.10 1 23.50 1 2700 ---- 21.30B 17.70A 17.70A 20.30 +1.60 18.70 174 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 821.10 +14.50 806.60 1275 ---- ---- ---- ---- 796.10 +14.50 781.60 1300 ---- ---- ---- ---- 771.10 +14.50 756.60 1325 ---- ---- ---- ---- 746.10 +14.50 731.60 1350 ---- ---- ---- ---- 721.10 +14.50 706.60 1375 ---- ---- ---- ---- 696.10 +14.50 681.60 1400 ---- ---- ---- ---- 671.10 +14.50 656.60 1425 ---- ---- ---- ---- 646.10 +14.50 631.60 1430 ---- ---- ---- ---- 641.10 +14.50 626.60 1440 ---- ---- ---- ---- 631.10 +14.50 616.60 1450 ---- ---- ---- ---- 621.10 +14.50 606.60 1460 ---- ---- ---- ---- 611.10 +14.50 596.60 1470 ---- ---- ---- ---- 601.10 +14.50 586.60 1475 ---- ---- ---- ---- 596.10 +14.50 581.60 1480 ---- ---- ---- ---- 591.10 +14.50 576.60 1490 ---- ---- ---- ---- 581.10 +14.50 566.60 1500 ---- ---- 538.80A 538.80A 571.10 +14.50 556.60 1510 ---- ---- ---- ---- 561.10 +14.50 546.60 1520 ---- ---- ---- ---- 551.10 +14.50 536.60 1525 ---- 552.10B 514.00A 514.00A 546.10 +14.50 531.60 1530 ---- ---- ---- ---- 541.10 +14.50 526.60 1535 ---- ---- ---- ---- 536.10 +14.50 521.60 1540 ---- ---- ---- ---- 531.10 +14.40 516.70 1545 ---- ---- ---- ---- 526.20 +14.50 511.70 1550 ---- 527.30B 489.60A 489.60A 521.20 +14.40 506.80 1555 ---- ---- ---- ---- 516.30 +14.50 501.80 1560 ---- ---- ---- ---- 511.40 +14.50 496.90 1565 ---- ---- ---- ---- 506.40 +14.40 492.00 1570 ---- ---- ---- ---- 501.50 +14.40 487.10 1575 ---- 502.90B 465.40A 465.40A 496.60 +14.40 482.20 1580 ---- ---- ---- ---- 491.80 +14.40 477.40 1585 ---- ---- ---- ---- 486.90 +14.40 472.50 1590 ---- ---- ---- ---- 482.10 +14.40 467.70 1595 ---- ---- ---- ---- 477.20 +14.40 462.80 1600 ---- 478.60B 441.50A 441.50A 472.40 +14.40 458.00 1605 ---- ---- ---- ---- 467.60 +14.40 453.20 1610 ---- ---- ---- ---- 462.80 +14.30 448.50 1615 ---- ---- ---- ---- 458.00 +14.30 443.70 1620 ---- ---- ---- ---- 453.20 +14.30 438.90 1625 ---- 454.70B 417.90A 417.90A 448.50 +14.30 434.20 1630 ---- ---- ---- ---- 443.70 +14.20 429.50 1635 ---- ---- ---- ---- 439.00 +14.20 424.80 1640 ---- ---- ---- ---- 434.30 +14.20 420.10 1645 ---- ---- ---- ---- 429.60 +14.20 415.40 1650 ---- 431.10B 394.70A 394.70A 424.90 +14.20 410.70 1655 ---- ---- ---- ---- 420.20 +14.10 406.10 1660 ---- ---- ---- ---- 415.60 +14.20 401.40 1665 ---- ---- ---- ---- 410.90 +14.10 396.80 1670 ---- ---- ---- ---- 406.30 +14.10 392.20 1675 ---- 407.80B 371.90A 371.90A 401.70 +14.10 387.60 1680 ---- ---- ---- ---- 397.10 +14.00 383.10 1685 ---- ---- ---- ---- 392.50 +14.00 378.50 1690 ---- ---- ---- ---- 388.00 +14.00 374.00 1695 ---- ---- 353.90A 353.90A 383.40 +13.90 369.50 1700 ---- 384.90B 349.50A 349.50A 378.90 +13.90 365.00 1705 ---- ---- 345.10A 345.10A 374.40 +13.90 360.50 1710 ---- 368.90B 340.70A 340.70A 369.90 +13.80 356.10 1 1715 ---- 371.40B 336.30A 336.30A 365.50 +13.80 351.70 1720 ---- 367.00B 332.00A 332.00A 361.00 +13.80 347.20 1725 ---- 362.50B 327.70A 327.70A 356.60 +13.70 342.90 1730 ---- 358.10B 323.40A 323.40A 352.20 +13.70 338.50 1735 ---- 353.70B 319.10A 319.10A 347.90 +13.70 334.20 1740 ---- 349.30B 314.90A 314.90A 343.50 +13.60 329.90 1745 ---- 345.00B 310.60A 310.60A 339.20 +13.60 325.60 1750 ---- 340.60B 306.40A 306.40A 334.90 +13.60 321.30 1755 ---- 336.30B 302.30A 302.30A 330.60 +13.50 317.10 1760 ---- 332.00B 298.10A 298.10A 326.40 +13.50 312.90 1765 ---- 327.80B 294.00A 294.00A 322.10 +13.40 308.70 1770 ---- 323.50B 289.90A 289.90A 317.90 +13.40 304.50 1775 ---- 319.30B 285.90A 285.90A 313.80 +13.40 300.40 1780 ---- 315.10B 281.80A 281.80A 309.60 +13.30 296.30 1785 ---- 311.00B 277.80A 277.80A 305.50 +13.30 292.20 1790 ---- 306.80B 273.90A 273.90A 301.40 +13.20 288.20 1795 ---- 302.70B 269.90A 269.90A 297.40 +13.20 284.20 1800 ---- 298.70B 266.00A 266.00A 293.40 +13.20 280.20 1 1805 ---- 294.60B 262.20A 262.20A 289.40 +13.10 276.30 1810 ---- 290.60B 258.30A 258.30A 285.40 +13.00 272.40 1815 ---- 286.60B 254.50A 254.50A 281.50 +13.00 268.50 1820 ---- 282.60B 250.80A 250.80A 277.50 +12.90 264.60 1825 ---- 278.70B 247.00A 247.00A 273.60 +12.80 260.80 1830 ---- 274.80B 243.40A 243.40A 269.80 +12.80 257.00 1835 ---- 271.00B 239.70A 239.70A 265.90 +12.70 253.20 1840 ---- 267.20B 236.10A 236.10A 262.10 +12.60 249.50 1845 ---- 263.40B 232.50A 232.50A 258.40 +12.60 245.80 1850 ---- 259.60B 228.90A 228.90A 254.60 +12.50 242.10 12 1855 ---- 255.90B 225.40A 225.40A 250.90 +12.40 238.50 1860 ---- 252.20B 222.00A 222.00A 247.20 +12.30 234.90 1865 ---- 248.60B 218.50A 218.50A 243.50 +12.20 231.30 1870 ---- 245.00B 215.10A 215.10A 239.90 +12.10 227.80 1875 ---- 241.40B 211.80A 211.80A 236.30 +11.90 224.40 1880 ---- 237.80B 208.50A 208.50A 232.80 +11.90 220.90 1885 ---- 234.30B 205.20A 205.20A 229.30 +11.80 217.50 1890 ---- 230.90B 201.90A 201.90A 225.90 +11.70 214.20 1895 ---- 227.40B 198.80A 198.80A 222.40 +11.50 210.90 1900 ---- 224.10B 195.60A 195.60A 219.10 +11.50 207.60 2 1905 ---- 220.70B 192.50A 192.50A 215.80 +11.40 204.40 6 1910 ---- 217.40B 189.40A 189.40A 212.50 +11.30 201.20 1915 ---- 214.10B 186.40A 186.40A 209.30 +11.20 198.10 1920 ---- 210.90B 183.40A 183.40A 206.10 +11.10 195.00 1925 ---- 207.70B 180.50A 180.50A 202.90 +11.00 191.90 500 1930 ---- 204.50B 177.60A 177.60A 199.80 +10.90 188.90 1935 ---- 201.40B 174.70A 174.70A 196.80 +10.90 185.90 1940 ---- 198.40B 171.90A 171.90A 193.80 +10.80 183.00 10 1945 ---- 195.30B 169.10A 169.10A 190.80 +10.70 180.10 1950 ---- 192.30B 166.40A 166.40A 187.90 +10.70 177.20 1955 ---- 189.40B 163.70A 163.70A 185.00 +10.60 174.40 12 1960 ---- 186.50B 161.00A 161.00A 182.10 +10.50 171.60 1965 ---- 183.60B 158.40A 158.40A 179.30 +10.40 168.90 1970 ---- 180.80B 155.80A 155.80A 176.50 +10.30 166.20 1975 ---- 178.00B 153.30A 153.30A 173.80 +10.30 163.50 1980 ---- 175.20B 150.80A 150.80A 171.10 +10.20 160.90 1985 ---- 172.50B 148.30A 148.30A 168.40 +10.10 158.30 24 1990 ---- 169.80B 145.90A 145.90A 165.80 +10.10 155.70 1995 ---- 167.20B 143.50A 143.50A 163.20 +10.00 153.20 2000 ---- 164.60B 141.20A 141.20A 160.60 +9.90 150.70 451 2005 ---- 162.10B 138.90A 138.90A 158.10 +9.80 148.30 2010 ---- 159.60B 136.60A 136.60A 155.60 +9.70 145.90 2015 ---- 157.10B 134.40A 134.40A 153.20 +9.70 143.50 2020 ---- 154.60B 132.20A 132.20A 150.80 +9.60 141.20 137 2025 ---- 152.20B 130.10A 130.10A 148.40 +9.50 138.90 2030 ---- 149.90B 128.00A 128.00A 146.10 +9.40 136.70 2035 ---- 147.60B 125.90A 125.90A 143.80 +9.30 134.50 2040 ---- 145.30B 123.80A 123.80A 141.50 +9.20 132.30 2045 ---- 143.00B 121.80A 121.80A 139.30 +9.10 130.20 2050 ---- 140.80B 119.90A 119.90A 137.10 +9.10 128.00 450 2055 ---- 138.60B 117.90A 117.90A 134.90 +8.90 126.00 177 2060 ---- 136.50B 116.00A 116.00A 132.80 +8.90 123.90 2 2065 ---- 134.40B 114.10A 114.10A 130.70 +8.80 121.90 17 2070 ---- 132.30B 112.30A 112.30A 128.60 +8.60 120.00 1 2075 ---- 130.30B 110.50A 110.50A 126.60 +8.60 118.00 2080 ---- 128.20B 108.70A 108.70A 124.60 +8.50 116.10 2085 ---- 126.30B 107.00A 107.00A 122.70 +8.40 114.30 2090 ---- 124.30B 105.30A 105.30A 120.70 +8.20 112.50 2095 ---- 122.40B 103.60A 103.60A 118.80 +8.10 110.70 2100 ---- 120.50B 101.90A 101.90A 117.00 +8.10 108.90 609 2105 ---- 118.70B 100.30A 100.30A 115.10 +8.00 107.10 2110 ---- 116.90B 98.70A 98.70A 113.30 +7.90 105.40 2115 ---- 115.10B 97.20A 97.20A 111.60 +7.80 103.80 2120 ---- 113.30B 95.60A 95.60A 109.80 +7.70 102.10 2125 ---- 111.60B 94.10A 94.10A 108.10 +7.60 100.50 27 86 2130 ---- 109.90B 92.60A 92.60A 106.50 +7.60 98.90 2135 ---- 108.30B 91.20A 91.20A 104.80 +7.40 97.40 2140 ---- 106.60B 89.80A 89.80A 103.20 +7.40 95.80 2145 ---- 105.00B 88.40A 88.40A 101.60 +7.30 94.30 2150 ---- 103.40B 87.00A 87.00A 100.00 +7.20 92.80 35 2155 ---- 101.90B 85.60A 85.60A 98.50 +7.10 91.40 2160 ---- 100.30B 84.30A 84.30A 97.00 +7.00 90.00 1 2165 ---- 98.80B 83.00A 83.00A 95.50 +6.90 88.60 2170 ---- 97.40B 81.80A 81.80A 94.10 +6.90 87.20 2175 ---- 95.90B 80.50A 80.50A 92.70 +6.90 85.80 2180 ---- 94.50B 79.30A 79.30A 91.30 +6.80 84.50 2185 ---- 93.10B 78.10A 78.10A 89.90 +6.70 83.20 2190 ---- 91.70B 76.90A 76.90A 88.60 +6.70 81.90 2195 ---- 90.40B 75.70A 75.70A 87.20 +6.50 80.70 2200 ---- 89.00B 74.60A 74.60A 86.00 +6.60 79.40 2 419 2205 ---- 87.70B 73.50A 73.50A 84.70 +6.50 78.20 2210 ---- 86.40B 72.40A 72.40A 83.40 +6.30 77.10 2215 ---- 85.20B 71.30A 71.30A 82.20 +6.30 75.90 2220 ---- 83.90B 70.10A 70.10A 81.00 +6.20 74.80 2225 ---- 82.70B 69.10A 69.10A 79.80 +6.20 73.60 2230 ---- 81.50B 68.10A 68.10A 78.70 +6.20 72.50 2235 ---- 80.30B 67.10A 67.10A 77.50 +6.00 71.50 2240 ---- 79.20B 66.10A 66.10A 76.40 +6.00 70.40 2245 ---- 78.00B 65.10A 65.10A 75.30 +5.90 69.40 2250 ---- 76.90B 64.20A 64.20A 74.20 +5.80 68.40 45 2255 ---- 75.80B 63.20A 63.20A 73.10 +5.70 67.40 2260 ---- 74.80B 62.30A 62.30A 72.10 +5.70 66.40 2265 ---- 73.70B 61.40A 61.40A 71.10 +5.70 65.40 2270 ---- 72.70B 60.60A 60.60A 70.00 +5.50 64.50 2275 ---- 71.70B 59.70A 59.70A 69.10 +5.50 63.60 2280 ---- 70.70B 58.90A 58.90A 68.10 +5.50 62.60 2290 ---- 68.70B 57.20A 57.20A 66.20 +5.30 60.90 2300 ---- 66.80B 55.60A 55.60A 64.30 +5.10 59.20 5 1224 2310 ---- 65.00B 54.10A 54.10A 62.50 +5.00 57.50 2320 ---- 63.20B 52.60A 52.60A 60.80 +4.90 55.90 2325 ---- 62.40B 51.90A 51.90A 60.00 +4.80 55.20 525 2330 ---- 61.50B 51.20A 51.20A 59.10 +4.70 54.40 2340 ---- 59.90B 49.80A 49.80A 57.50 +4.60 52.90 2350 ---- 58.30B 48.50A 48.50A 56.00 +4.50 51.50 215 576 2360 ---- 56.70B 47.20A 47.20A 54.50 +4.40 50.10 2370 ---- 55.20B 45.90A 45.90A 53.00 +4.20 48.80 2375 ---- 54.50B 45.30A 45.30A 52.30 +4.20 48.10 89 2380 ---- 53.80B 44.70A 44.70A 51.60 +4.10 47.50 2400 ---- 51.00B 42.50A 42.50A 48.90 +3.90 45.00 103 2425 ---- 47.80B 39.90A 39.90A 45.80 +3.70 42.10 8 2450 ---- 44.90B 37.40A 37.40A 42.90 +3.40 39.50 2 2 2475 ---- 42.20B 35.20A 35.20A 40.20 +3.20 37.00 2500 40.00 40.00 33.20A 38.50A 37.80 +3.00 1 34.80 2 291 2525 ---- 37.30B 31.30A 31.30A 35.50 +2.80 32.70 3 2550 ---- 35.20B 29.50A 29.50A 33.40 +2.60 30.80 2575 ---- 33.20B 27.90A 27.90A 31.50 +2.50 29.00 2800 18.70 20.50B 17.50A 20.50B 19.40 +1.50 1 17.90 1 393 3000 ---- 14.10B 12.20A 12.20A 13.60 +1.00 12.60 6 110 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.60 +15.60 822.00 1275 ---- ---- ---- ---- 812.60 +15.60 797.00 1300 ---- ---- ---- ---- 787.60 +15.60 772.00 1325 ---- ---- ---- ---- 762.60 +15.60 747.00 1350 ---- ---- ---- ---- 737.60 +15.60 722.00 1375 ---- ---- ---- ---- 712.60 +15.60 697.00 1400 ---- ---- ---- ---- 687.60 +15.60 672.00 1425 ---- ---- ---- ---- 662.60 +15.60 647.00 1440 ---- ---- ---- ---- 647.60 +15.60 632.00 1450 ---- ---- ---- ---- 637.60 +15.60 622.00 1460 ---- ---- ---- ---- 627.60 +15.60 612.00 1470 ---- ---- ---- ---- 617.60 +15.60 602.00 1475 ---- ---- ---- ---- 612.60 +15.60 597.00 1480 ---- ---- ---- ---- 607.60 +15.60 592.00 1490 ---- ---- ---- ---- 597.60 +15.60 582.00 1500 ---- 592.40B 554.70A 554.70A 587.60 +15.60 572.00 1510 ---- ---- ---- ---- 577.60 +15.60 562.00 1520 ---- ---- ---- ---- 567.60 +15.60 552.00 1525 ---- 567.30B 530.20A 530.20A 562.60 +15.60 547.00 1530 ---- ---- ---- ---- 557.70 +15.60 542.10 1540 ---- ---- ---- ---- 547.70 +15.50 532.20 1545 ---- ---- ---- ---- 542.80 +15.60 527.20 1550 ---- 542.70B 505.90A 505.90A 537.90 +15.60 522.30 1555 ---- ---- ---- ---- 533.00 +15.60 517.40 1560 ---- ---- ---- ---- 528.10 +15.60 512.50 1565 ---- ---- ---- ---- 523.20 +15.60 507.60 1570 ---- ---- ---- ---- 518.30 +15.50 502.80 1575 ---- 518.30B 481.90A 481.90A 513.40 +15.50 497.90 1580 ---- ---- ---- ---- 508.60 +15.50 493.10 1585 ---- ---- ---- ---- 503.70 +15.40 488.30 1590 ---- ---- ---- ---- 498.90 +15.50 483.40 1595 ---- ---- ---- ---- 494.10 +15.50 478.60 1600 ---- 494.20B 458.20A 458.20A 489.30 +15.40 473.90 1605 ---- ---- ---- ---- 484.50 +15.40 469.10 1610 ---- ---- ---- ---- 479.70 +15.40 464.30 1615 ---- ---- ---- ---- 475.00 +15.40 459.60 1620 ---- ---- ---- ---- 470.20 +15.30 454.90 1625 ---- 470.40B 434.80A 434.80A 465.50 +15.30 450.20 1630 ---- ---- ---- ---- 460.80 +15.30 445.50 1635 ---- ---- ---- ---- 456.00 +15.20 440.80 1640 ---- ---- ---- ---- 451.40 +15.30 436.10 1645 ---- ---- ---- ---- 446.70 +15.20 431.50 1650 ---- 446.80B 411.70A 411.70A 442.00 +15.20 426.80 1655 ---- ---- ---- ---- 437.40 +15.20 422.20 1660 ---- ---- ---- ---- 432.70 +15.10 417.60 1665 ---- ---- ---- ---- 428.10 +15.10 413.00 1670 ---- ---- ---- ---- 423.50 +15.10 408.40 1675 ---- 423.70B 389.10A 389.10A 419.00 +15.10 403.90 1680 ---- ---- ---- ---- 414.40 +15.10 399.30 1685 ---- ---- 380.20A 380.20A 409.80 +15.00 394.80 1690 ---- ---- 375.70A 375.70A 405.30 +15.00 390.30 1695 ---- ---- 371.30A 371.30A 400.80 +15.00 385.80 1700 ---- 401.00B 366.90A 366.90A 396.30 +14.90 381.40 1705 ---- 390.50B 362.50A 362.50A 391.80 +14.90 376.90 1710 ---- 392.00B 358.20A 358.20A 387.40 +14.90 372.50 1715 ---- 387.50B 353.90A 353.90A 382.90 +14.80 368.10 1720 ---- 383.10B 349.60A 349.60A 378.50 +14.80 363.70 1725 ---- 378.60B 345.30A 345.30A 374.10 +14.80 359.30 1730 ---- 374.20B 341.00A 341.00A 369.80 +14.80 355.00 1735 ---- 369.90B 336.80A 336.80A 365.40 +14.70 350.70 1740 ---- 365.50B 332.50A 332.50A 361.10 +14.70 346.40 1745 ---- 361.20B 328.30A 328.30A 356.80 +14.70 342.10 1750 ---- 356.90B 324.20A 324.20A 352.50 +14.60 337.90 1755 ---- 352.60B 320.00A 320.00A 348.20 +14.60 333.60 1760 ---- 348.30B 315.90A 315.90A 344.00 +14.60 329.40 1765 ---- 344.00B 311.80A 311.80A 339.80 +14.50 325.30 1770 ---- 339.80B 307.80A 307.80A 335.60 +14.50 321.10 1775 ---- 335.60B 303.70A 303.70A 331.40 +14.40 317.00 1780 ---- 331.40B 299.70A 299.70A 327.30 +14.40 312.90 1785 ---- 327.30B 295.70A 295.70A 323.20 +14.30 308.90 1790 ---- 323.20B 291.80A 291.80A 319.10 +14.20 304.90 1795 ---- 319.10B 287.90A 287.90A 315.10 +14.20 300.90 1800 ---- 315.00B 284.00A 284.00A 311.10 +14.20 296.90 1805 ---- 311.00B 280.10A 280.10A 307.10 +14.20 292.90 1810 ---- 307.00B 276.30A 276.30A 303.10 +14.10 289.00 1815 ---- 303.00B 272.50A 272.50A 299.20 +14.00 285.20 1820 ---- 299.00B 268.70A 268.70A 295.30 +14.00 281.30 1825 ---- 295.10B 265.00A 265.00A 291.40 +13.90 277.50 1830 ---- 291.20B 261.30A 261.30A 287.50 +13.80 273.70 1835 ---- 287.30B 257.60A 257.60A 283.70 +13.80 269.90 1840 ---- 283.50B 254.00A 254.00A 279.90 +13.70 266.20 1845 ---- 279.70B 250.40A 250.40A 276.10 +13.60 262.50 1850 ---- 275.90B 246.80A 246.80A 272.40 +13.50 258.90 1855 ---- 272.20B 243.30A 243.30A 268.70 +13.50 255.20 1860 ---- 268.50B 239.80A 239.80A 265.00 +13.30 251.70 1865 ---- 264.80B 236.40A 236.40A 261.40 +13.30 248.10 1870 ---- 261.20B 233.00A 233.00A 257.70 +13.10 244.60 1875 ---- 257.60B 229.60A 229.60A 254.10 +13.00 241.10 1880 ---- 254.10B 226.20A 226.20A 250.60 +13.00 237.60 1885 ---- 250.50B 222.90A 222.90A 247.10 +12.90 234.20 1890 ---- 247.00B 219.70A 219.70A 243.60 +12.80 230.80 1895 ---- 243.60B 216.40A 216.40A 240.20 +12.70 227.50 1900 ---- 240.20B 213.20A 213.20A 236.80 +12.60 224.20 1905 ---- 236.80B 210.10A 210.10A 233.40 +12.50 220.90 1910 ---- 233.40B 207.00A 207.00A 230.10 +12.40 217.70 1915 ---- 230.10B 203.90A 203.90A 226.80 +12.30 214.50 1920 ---- 226.80B 200.80A 200.80A 223.60 +12.20 211.40 1925 ---- 223.60B 197.80A 197.80A 220.40 +12.10 208.30 1930 ---- 220.40B 194.90A 194.90A 217.20 +12.00 205.20 1935 ---- 217.20B 192.00A 192.00A 214.10 +11.90 202.20 1940 ---- 214.10B 189.10A 189.10A 211.00 +11.80 199.20 1945 ---- 211.00B 186.20A 186.20A 208.00 +11.80 196.20 1950 ---- 208.00B 183.40A 183.40A 205.00 +11.70 193.30 1955 ---- 205.00B 180.60A 180.60A 202.00 +11.50 190.50 1960 ---- 202.00B 177.90A 177.90A 199.10 +11.50 187.60 1965 ---- 199.10B 175.20A 175.20A 196.20 +11.40 184.80 1970 ---- 196.20B 172.60A 172.60A 193.30 +11.20 182.10 1975 ---- 193.30B 170.00A 170.00A 190.50 +11.10 179.40 1980 ---- 190.50B 167.40A 167.40A 187.70 +11.00 176.70 1985 ---- 187.70B 164.80A 164.80A 184.90 +10.90 174.00 1990 ---- 184.90B 162.30A 162.30A 182.20 +10.80 171.40 1995 ---- 182.20B 159.90A 159.90A 179.50 +10.60 168.90 2000 ---- 179.60B 157.50A 157.50A 176.80 +10.50 166.30 2005 ---- 176.90B 155.10A 155.10A 174.20 +10.40 163.80 2010 ---- 174.30B 152.70A 152.70A 171.60 +10.20 161.40 2015 ---- 171.80B 150.40A 150.40A 169.00 +10.00 159.00 2020 ---- 169.30B 148.10A 148.10A 166.50 +9.90 156.60 2025 ---- 166.80B 145.90A 145.90A 164.00 +9.80 154.20 2030 ---- 164.30B 143.70A 143.70A 161.50 +9.60 151.90 2035 ---- 161.90B 141.50A 141.50A 159.10 +9.50 149.60 2040 ---- 159.50B 139.40A 139.40A 156.70 +9.40 147.30 2045 ---- 157.20B 137.30A 137.30A 154.40 +9.30 145.10 2050 ---- 154.90B 135.20A 135.20A 152.10 +9.20 142.90 2055 ---- 152.60B 133.20A 133.20A 149.80 +9.10 140.70 2060 ---- 150.40B 131.20A 131.20A 147.50 +8.90 138.60 2065 ---- 148.20B 129.20A 129.20A 145.30 +8.80 136.50 2070 ---- 146.00B 127.30A 127.30A 143.20 +8.80 134.40 2075 ---- 143.90B 125.30A 125.30A 141.00 +8.60 132.40 2080 ---- 141.80B 123.50A 123.50A 138.90 +8.50 130.40 2085 ---- 139.70B 121.60A 121.60A 136.90 +8.50 128.40 2090 ---- 137.70B 119.80A 119.80A 134.80 +8.40 126.40 2095 ---- 135.70B 118.10A 118.10A 132.80 +8.30 124.50 2100 ---- 133.70B 116.30A 116.30A 130.90 +8.30 122.60 2105 ---- 131.80B 114.60A 114.60A 129.00 +8.30 120.70 2110 ---- 129.90B 112.90A 112.90A 127.10 +8.20 118.90 2115 ---- 128.00B 111.30A 111.30A 125.20 +8.10 117.10 2120 ---- 126.20B 109.60A 109.60A 123.40 +8.10 115.30 2125 124.80 124.80 108.00A 122.70A 121.60 +8.10 1 113.50 2130 ---- 122.60B 106.50A 106.50A 119.90 +8.10 111.80 2135 ---- 120.80B 104.90A 104.90A 118.20 +8.10 110.10 2140 ---- 119.10B 103.40A 103.40A 116.50 +8.00 108.50 2145 ---- 117.40B 101.90A 101.90A 114.80 +7.90 106.90 2150 ---- 115.70B 100.40A 100.40A 113.20 +7.90 105.30 2155 ---- 114.10B 99.00A 99.00A 111.60 +7.90 103.70 2160 ---- 112.50B 97.60A 97.60A 110.00 +7.80 102.20 2165 ---- 110.90B 96.20A 96.20A 108.40 +7.70 100.70 2170 ---- 109.30B 94.80A 94.80A 106.90 +7.70 99.20 2175 ---- 107.80B 93.50A 93.50A 105.40 +7.60 97.80 2180 ---- 106.30B 92.20A 92.20A 103.90 +7.50 96.40 2185 ---- 104.80B 90.90A 90.90A 102.50 +7.50 95.00 2190 ---- 103.40B 89.60A 89.60A 101.00 +7.40 93.60 2195 ---- 101.90B 88.40A 88.40A 99.60 +7.30 92.30 2200 ---- 100.50B 87.10A 87.10A 98.20 +7.20 91.00 2205 ---- 99.10B 85.90A 85.90A 96.90 +7.20 89.70 2210 ---- 97.80B 84.70A 84.70A 95.50 +7.00 88.50 2215 ---- 96.40B 83.60A 83.60A 94.20 +7.00 87.20 2220 ---- 95.10B 82.40A 82.40A 92.90 +6.90 86.00 2225 ---- 93.80B 81.30A 81.30A 91.60 +6.80 84.80 2230 ---- 92.50B 80.20A 80.20A 90.40 +6.70 83.70 2235 ---- 91.30B 79.10A 79.10A 89.20 +6.70 82.50 2240 ---- 90.00B 78.00A 78.00A 87.90 +6.50 81.40 2245 ---- 88.80B 77.00A 77.00A 86.80 +6.50 80.30 2250 ---- 87.60B 75.80A 75.80A 85.60 +6.40 79.20 2255 ---- 86.50B 74.80A 74.80A 84.40 +6.30 78.10 2260 ---- 85.30B 73.80A 73.80A 83.30 +6.20 77.10 2265 ---- 84.20B 72.80A 72.80A 82.20 +6.20 76.00 2270 ---- 83.10B 71.80A 71.80A 81.10 +6.10 75.00 2275 ---- 82.00B 70.90A 70.90A 80.00 +6.00 74.00 2280 ---- 80.90B 70.00A 70.00A 79.00 +6.00 73.00 2285 ---- 79.80B 69.00A 69.00A 77.90 +5.90 72.00 2290 ---- 78.80B 68.10A 68.10A 76.90 +5.80 71.10 2300 ---- 76.80B 66.40A 66.40A 74.90 +5.70 69.20 2310 ---- 74.90B 64.70A 64.70A 73.00 +5.60 67.40 2320 ---- 72.90B 63.00A 63.00A 71.10 +5.40 65.70 2325 ---- 72.00B 62.20A 62.20A 70.20 +5.40 64.80 2330 ---- 71.10B 61.50A 61.50A 69.30 +5.30 64.00 2340 ---- 69.30B 59.90A 59.90A 67.50 +5.10 62.40 2350 ---- 67.60B 58.40A 58.40A 65.80 +5.00 60.80 2360 ---- 65.90B 57.00A 57.00A 64.20 +5.00 59.20 2370 ---- 64.20B 55.60A 55.60A 62.60 +4.80 57.80 2375 ---- 63.40B 54.90A 54.90A 61.80 +4.80 57.00 2380 ---- 62.70B 54.20A 54.20A 61.00 +4.70 56.30 2390 ---- 61.10B 52.90A 52.90A 59.50 +4.60 54.90 2400 ---- 59.60B 51.60A 51.60A 58.10 +4.50 53.60 1 2425 ---- 56.10B 48.60A 48.60A 54.70 +4.30 50.40 2450 ---- 52.80B 45.90A 45.90A 51.50 +4.00 47.50 2475 ---- 49.80B 43.30A 43.30A 48.60 +3.80 44.80 2500 ---- 47.00B 40.90A 40.90A 45.90 +3.60 42.30 3 2525 ---- 44.30B 38.60A 38.60A 43.40 +3.40 40.00 2550 ---- 41.90B 36.60A 36.60A 41.10 +3.20 37.90 2575 ---- 39.60B 34.60A 34.60A 38.90 +3.00 35.90 2975 ---- ---- ---- 18.80A ---- ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 837.60 +15.60 822.00 1275 ---- ---- ---- ---- 812.60 +15.60 797.00 1300 ---- ---- ---- ---- 787.60 +15.60 772.00 1325 ---- ---- ---- ---- 762.60 +15.60 747.00 1350 ---- ---- ---- ---- 737.60 +15.60 722.00 1375 ---- ---- ---- ---- 712.60 +15.60 697.00 1400 ---- ---- ---- ---- 687.60 +15.60 672.00 1425 ---- ---- ---- ---- 662.60 +15.60 647.00 1440 ---- ---- ---- ---- 647.60 +15.60 632.00 1450 ---- ---- ---- ---- 637.60 +15.60 622.00 1460 ---- ---- ---- ---- 627.60 +15.60 612.00 1470 ---- ---- ---- ---- 617.60 +15.60 602.00 1475 ---- ---- ---- ---- 612.60 +15.60 597.00 1480 ---- ---- ---- ---- 607.60 +15.60 592.00 1490 ---- ---- ---- ---- 597.60 +15.60 582.00 1500 ---- ---- ---- ---- 587.60 +15.60 572.00 1510 ---- ---- ---- ---- 577.60 +15.50 562.10 1520 ---- ---- ---- ---- 567.70 +15.40 552.30 1525 ---- ---- ---- ---- 562.70 +15.30 547.40 1530 ---- ---- ---- ---- 557.80 +15.30 542.50 1540 ---- ---- ---- ---- 548.00 +15.20 532.80 1545 ---- ---- ---- ---- 543.10 +15.20 527.90 1550 ---- ---- ---- ---- 538.20 +15.10 523.10 1555 ---- ---- ---- ---- 533.30 +15.00 518.30 1560 ---- ---- ---- ---- 528.50 +15.10 513.40 1565 ---- ---- ---- ---- 523.60 +15.00 508.60 1570 ---- ---- ---- ---- 518.80 +14.90 503.90 1575 ---- ---- ---- ---- 514.00 +14.90 499.10 1580 ---- ---- ---- ---- 509.20 +14.90 494.30 1585 ---- ---- ---- ---- 504.40 +14.80 489.60 1590 ---- ---- ---- ---- 499.60 +14.80 484.80 1595 ---- ---- ---- ---- 494.80 +14.70 480.10 1600 ---- ---- ---- ---- 490.10 +14.70 475.40 1605 ---- ---- ---- ---- 485.30 +14.60 470.70 1610 ---- ---- ---- ---- 480.60 +14.60 466.00 1615 ---- ---- ---- ---- 475.90 +14.50 461.40 1620 ---- ---- ---- ---- 471.20 +14.50 456.70 1625 ---- ---- ---- ---- 466.50 +14.40 452.10 1630 ---- ---- ---- ---- 461.80 +14.40 447.40 1635 ---- ---- ---- ---- 457.10 +14.30 442.80 1640 ---- ---- ---- ---- 452.50 +14.30 438.20 1645 ---- ---- ---- ---- 447.80 +14.20 433.60 1650 ---- ---- ---- ---- 443.20 +14.20 429.00 1655 ---- ---- ---- ---- 438.60 +14.20 424.40 1660 ---- ---- ---- ---- 434.00 +14.10 419.90 1665 ---- ---- ---- ---- 429.40 +14.10 415.30 1670 ---- ---- ---- ---- 424.80 +14.00 410.80 1675 ---- ---- ---- ---- 420.30 +14.00 406.30 1680 ---- ---- ---- ---- 415.70 +13.90 401.80 1685 ---- ---- ---- ---- 411.20 +13.90 397.30 1690 ---- ---- ---- ---- 406.60 +13.80 392.80 1695 ---- ---- ---- ---- 402.10 +13.70 388.40 1700 ---- ---- ---- ---- 397.70 +13.80 383.90 1705 ---- ---- ---- ---- 393.20 +13.70 379.50 1710 ---- ---- ---- ---- 388.70 +13.60 375.10 1715 ---- ---- ---- ---- 384.30 +13.60 370.70 1720 ---- ---- ---- ---- 379.90 +13.50 366.40 1725 ---- ---- ---- ---- 375.50 +13.50 362.00 1730 ---- ---- ---- ---- 371.10 +13.40 357.70 1735 ---- ---- ---- ---- 366.70 +13.30 353.40 1740 ---- ---- ---- ---- 362.40 +13.30 349.10 1745 ---- ---- ---- ---- 358.00 +13.20 344.80 1750 ---- ---- ---- ---- 353.70 +13.10 340.60 1755 ---- ---- ---- ---- 349.40 +13.00 336.40 1760 ---- ---- ---- ---- 345.20 +13.00 332.20 1765 ---- ---- ---- ---- 340.90 +12.90 328.00 1770 ---- ---- ---- ---- 336.70 +12.90 323.80 1775 ---- ---- ---- ---- 332.50 +12.80 319.70 1780 ---- ---- ---- ---- 328.40 +12.80 315.60 1785 ---- ---- ---- ---- 324.20 +12.70 311.50 1790 ---- ---- ---- ---- 320.10 +12.60 307.50 1795 ---- ---- ---- ---- 316.00 +12.50 303.50 1800 ---- ---- ---- ---- 312.00 +12.50 299.50 1805 ---- ---- ---- ---- 307.90 +12.40 295.50 1810 ---- ---- ---- ---- 303.90 +12.30 291.60 1815 ---- ---- ---- ---- 300.00 +12.30 287.70 1820 ---- ---- ---- ---- 296.00 +12.10 283.90 1825 ---- ---- ---- ---- 292.10 +12.10 280.00 1830 ---- ---- ---- ---- 288.20 +12.00 276.20 1835 ---- ---- ---- ---- 284.40 +11.90 272.50 1840 ---- ---- ---- ---- 280.60 +11.90 268.70 1845 ---- ---- ---- ---- 276.80 +11.70 265.10 1850 ---- ---- ---- ---- 273.10 +11.70 261.40 1855 ---- ---- ---- ---- 269.40 +11.60 257.80 1860 ---- ---- ---- ---- 265.70 +11.50 254.20 1865 ---- ---- ---- ---- 262.10 +11.40 250.70 1870 ---- ---- ---- ---- 258.50 +11.40 247.10 1875 ---- ---- ---- ---- 254.90 +11.20 243.70 1880 ---- ---- ---- ---- 251.40 +11.20 240.20 1885 ---- ---- ---- ---- 247.90 +11.10 236.80 1890 ---- ---- ---- ---- 244.50 +11.00 233.50 1895 ---- ---- ---- ---- 241.10 +10.90 230.20 1900 ---- ---- ---- ---- 237.70 +10.80 226.90 1905 ---- ---- ---- ---- 234.40 +10.80 223.60 1910 ---- ---- ---- ---- 231.10 +10.70 220.40 1915 ---- ---- ---- ---- 227.80 +10.50 217.30 1920 ---- ---- ---- ---- 224.60 +10.40 214.20 1925 ---- ---- ---- ---- 221.50 +10.40 211.10 1930 ---- ---- ---- ---- 218.30 +10.30 208.00 1935 ---- ---- ---- ---- 215.20 +10.20 205.00 1940 ---- ---- ---- ---- 212.20 +10.10 202.10 1945 ---- ---- ---- ---- 209.10 +10.00 199.10 1950 ---- ---- ---- ---- 206.20 +9.90 196.30 1955 ---- ---- ---- ---- 203.20 +9.80 193.40 1960 ---- ---- ---- ---- 200.30 +9.70 190.60 1965 ---- ---- ---- ---- 197.50 +9.70 187.80 1970 ---- ---- ---- ---- 194.70 +9.60 185.10 1975 ---- ---- ---- ---- 191.90 +9.50 182.40 1980 ---- ---- ---- ---- 189.10 +9.30 179.80 1985 ---- ---- ---- ---- 186.40 +9.20 177.20 1990 ---- ---- ---- ---- 183.80 +9.20 174.60 1995 ---- ---- ---- ---- 181.10 +9.00 172.10 2000 ---- ---- ---- ---- 178.60 +9.00 169.60 2005 ---- ---- ---- ---- 176.00 +8.90 167.10 2010 ---- ---- ---- ---- 173.50 +8.80 164.70 2015 ---- ---- ---- ---- 171.00 +8.70 162.30 2020 ---- ---- ---- ---- 168.60 +8.60 160.00 2025 ---- ---- ---- ---- 166.20 +8.50 157.70 2030 ---- ---- ---- ---- 163.80 +8.40 155.40 2035 ---- ---- ---- ---- 161.50 +8.30 153.20 2040 ---- ---- ---- ---- 159.20 +8.20 151.00 2045 ---- ---- ---- ---- 157.00 +8.20 148.80 2050 ---- ---- ---- ---- 154.80 +8.10 146.70 2055 ---- ---- ---- ---- 152.60 +8.00 144.60 2060 ---- ---- ---- ---- 150.40 +7.80 142.60 2065 ---- ---- ---- ---- 148.30 +7.80 140.50 2070 ---- ---- ---- ---- 146.30 +7.80 138.50 2075 ---- ---- ---- ---- 144.20 +7.60 136.60 2080 ---- ---- ---- ---- 142.20 +7.50 134.70 2085 ---- ---- ---- ---- 140.20 +7.40 132.80 2090 ---- ---- ---- ---- 138.30 +7.40 130.90 2095 ---- ---- ---- ---- 136.40 +7.30 129.10 2100 ---- ---- ---- ---- 134.50 +7.20 127.30 600 2105 ---- ---- ---- ---- 132.60 +7.10 125.50 2110 ---- ---- ---- ---- 130.80 +7.00 123.80 2115 ---- ---- ---- ---- 129.00 +7.00 122.00 2120 ---- ---- ---- ---- 127.20 +6.80 120.40 2125 ---- ---- ---- ---- 125.50 +6.80 118.70 2130 ---- ---- ---- ---- 123.80 +6.70 117.10 2135 ---- ---- ---- ---- 122.10 +6.60 115.50 2140 ---- ---- ---- ---- 120.40 +6.50 113.90 2145 ---- ---- ---- ---- 118.80 +6.50 112.30 2150 ---- ---- ---- ---- 117.20 +6.40 110.80 2155 ---- ---- ---- ---- 115.60 +6.30 109.30 2160 ---- ---- ---- ---- 114.00 +6.20 107.80 2165 ---- ---- ---- ---- 112.50 +6.20 106.30 2170 ---- ---- ---- ---- 111.00 +6.10 104.90 2175 ---- ---- ---- ---- 109.50 +6.00 103.50 2180 ---- ---- ---- ---- 108.10 +6.00 102.10 2185 ---- ---- ---- ---- 106.60 +5.90 100.70 2190 ---- ---- ---- ---- 105.20 +5.80 99.40 2195 ---- ---- ---- ---- 103.80 +5.80 98.00 2200 ---- ---- ---- ---- 102.40 +5.70 96.70 2205 ---- ---- ---- ---- 101.00 +5.60 95.40 2210 ---- ---- ---- ---- 99.70 +5.50 94.20 2215 ---- ---- ---- ---- 98.40 +5.50 92.90 2220 ---- ---- ---- ---- 97.10 +5.40 91.70 2225 ---- ---- ---- ---- 95.80 +5.40 90.40 2230 ---- ---- ---- ---- 94.50 +5.30 89.20 2235 ---- ---- ---- ---- 93.30 +5.20 88.10 2240 ---- ---- ---- ---- 92.00 +5.10 86.90 2245 ---- ---- ---- ---- 90.80 +5.10 85.70 2250 ---- ---- ---- ---- 89.60 +5.00 84.60 2255 ---- ---- ---- ---- 88.50 +5.00 83.50 2260 ---- ---- ---- ---- 87.30 +4.90 82.40 2265 ---- ---- ---- ---- 86.10 +4.80 81.30 2270 ---- ---- ---- ---- 85.00 +4.80 80.20 2275 ---- ---- ---- ---- 83.90 +4.70 79.20 2280 ---- ---- ---- ---- 82.80 +4.70 78.10 2285 ---- ---- ---- ---- 81.70 +4.60 77.10 2290 ---- ---- ---- ---- 80.70 +4.60 76.10 2300 ---- ---- ---- ---- 78.60 +4.50 74.10 2310 ---- ---- ---- ---- 76.50 +4.30 72.20 2320 ---- ---- ---- ---- 74.60 +4.30 70.30 2325 ---- ---- ---- ---- 73.60 +4.20 69.40 2330 ---- ---- ---- ---- 72.70 +4.20 68.50 2340 ---- ---- ---- ---- 70.80 +4.00 66.80 2350 ---- ---- ---- ---- 69.00 +3.90 65.10 2360 ---- ---- ---- ---- 67.30 +3.90 63.40 2370 ---- ---- ---- ---- 65.60 +3.80 61.80 2375 ---- ---- ---- ---- 64.70 +3.70 61.00 2380 ---- ---- ---- ---- 63.90 +3.70 60.20 2390 ---- ---- ---- ---- 62.30 +3.60 58.70 2400 ---- ---- ---- ---- 60.80 +3.50 57.30 2425 ---- ---- ---- ---- 57.10 +3.30 53.80 2450 ---- ---- ---- ---- 53.70 +3.10 50.60 2475 ---- ---- ---- ---- 50.60 +2.90 47.70 2500 ---- 48.00B ---- 48.00B 47.70 +2.80 44.90 2525 ---- ---- ---- ---- 45.00 +2.60 42.40 2550 ---- ---- ---- ---- 42.40 +2.40 40.00 2575 ---- ---- ---- ---- 40.10 +2.30 37.80 3400 ---- ---- ---- ---- 10.90 +.50 10.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 852.80 +15.60 837.20 1275 ---- ---- ---- ---- 827.80 +15.60 812.20 1300 ---- ---- ---- ---- 802.80 +15.60 787.20 1325 ---- ---- ---- ---- 777.80 +15.60 762.20 1350 ---- ---- ---- ---- 752.80 +15.60 737.20 1375 ---- ---- ---- ---- 727.80 +15.60 712.20 1400 ---- ---- ---- ---- 702.80 +15.60 687.20 1425 ---- ---- ---- ---- 677.80 +15.60 662.20 1450 ---- ---- ---- ---- 652.80 +15.60 637.20 1460 ---- ---- ---- ---- 642.80 +15.60 627.20 1470 ---- ---- ---- ---- 632.80 +15.60 617.20 1475 ---- ---- ---- ---- 627.80 +15.60 612.20 1480 ---- ---- ---- ---- 622.80 +15.60 607.20 1490 ---- ---- ---- ---- 612.80 +15.60 597.20 1500 ---- ---- ---- ---- 602.80 +15.60 587.20 1510 ---- ---- ---- ---- 592.80 +15.50 577.30 1520 ---- ---- ---- ---- 582.90 +15.40 567.50 1525 ---- ---- ---- ---- 577.90 +15.30 562.60 1530 ---- ---- ---- ---- 573.00 +15.30 557.70 1540 ---- ---- ---- ---- 563.10 +15.20 547.90 1545 ---- ---- ---- ---- 558.20 +15.10 543.10 1550 ---- ---- ---- ---- 553.30 +15.10 538.20 1555 ---- ---- ---- ---- 548.50 +15.10 533.40 1560 ---- ---- ---- ---- 543.60 +15.10 528.50 1565 ---- ---- ---- ---- 538.80 +15.10 523.70 1570 ---- ---- ---- ---- 533.90 +15.00 518.90 1575 ---- ---- ---- ---- 529.10 +15.00 514.10 1580 ---- ---- ---- ---- 524.30 +14.90 509.40 1585 ---- ---- ---- ---- 519.50 +14.90 504.60 1590 ---- ---- ---- ---- 514.70 +14.80 499.90 1595 ---- ---- ---- ---- 509.90 +14.80 495.10 1600 ---- ---- ---- ---- 505.10 +14.70 490.40 1605 ---- ---- ---- ---- 500.40 +14.70 485.70 1610 ---- ---- ---- ---- 495.60 +14.60 481.00 1615 ---- ---- ---- ---- 490.90 +14.60 476.30 1620 ---- ---- ---- ---- 486.20 +14.60 471.60 1625 ---- ---- ---- ---- 481.50 +14.50 467.00 1630 ---- ---- ---- ---- 476.80 +14.50 462.30 1635 ---- ---- ---- ---- 472.10 +14.40 457.70 1640 ---- ---- ---- ---- 467.40 +14.30 453.10 1645 ---- ---- ---- ---- 462.80 +14.30 448.50 1650 ---- ---- ---- ---- 458.10 +14.20 443.90 1655 ---- ---- ---- ---- 453.50 +14.20 439.30 1660 ---- ---- ---- ---- 448.90 +14.20 434.70 1665 ---- ---- ---- ---- 444.30 +14.10 430.20 1670 ---- ---- ---- ---- 439.70 +14.10 425.60 1675 ---- ---- ---- ---- 435.10 +14.00 421.10 1680 ---- ---- ---- ---- 430.60 +14.00 416.60 1685 ---- ---- ---- ---- 426.00 +13.90 412.10 1690 ---- ---- ---- ---- 421.50 +13.90 407.60 1695 ---- ---- ---- ---- 417.00 +13.80 403.20 1700 ---- ---- ---- ---- 412.50 +13.70 398.80 1705 ---- ---- ---- ---- 408.00 +13.70 394.30 1710 ---- ---- ---- ---- 403.60 +13.70 389.90 1715 ---- ---- ---- ---- 399.10 +13.60 385.50 1720 ---- ---- ---- ---- 394.70 +13.50 381.20 1725 ---- ---- ---- ---- 390.30 +13.50 376.80 1730 ---- ---- ---- ---- 385.90 +13.40 372.50 1735 ---- ---- ---- ---- 381.60 +13.40 368.20 1740 ---- ---- ---- ---- 377.20 +13.30 363.90 1745 ---- ---- ---- ---- 372.90 +13.30 359.60 1750 ---- ---- ---- ---- 368.60 +13.20 355.40 1755 ---- ---- ---- ---- 364.30 +13.10 351.20 1760 ---- ---- ---- ---- 360.10 +13.10 347.00 1765 ---- ---- ---- ---- 355.80 +13.00 342.80 1770 ---- ---- ---- ---- 351.60 +12.90 338.70 1775 ---- ---- ---- ---- 347.40 +12.90 334.50 1780 ---- ---- ---- ---- 343.30 +12.90 330.40 1785 ---- ---- ---- ---- 339.10 +12.70 326.40 1790 ---- ---- ---- ---- 335.00 +12.70 322.30 1795 ---- ---- ---- ---- 330.90 +12.60 318.30 1800 ---- ---- ---- ---- 326.90 +12.60 314.30 1805 ---- ---- ---- ---- 322.80 +12.40 310.40 1810 ---- ---- ---- ---- 318.90 +12.50 306.40 1815 ---- ---- ---- ---- 314.90 +12.40 302.50 1820 ---- ---- ---- ---- 310.90 +12.20 298.70 1825 ---- ---- ---- ---- 307.00 +12.10 294.90 1830 ---- ---- ---- ---- 303.20 +12.10 291.10 1835 ---- ---- ---- ---- 299.30 +12.00 287.30 1840 ---- ---- ---- ---- 295.50 +11.90 283.60 1845 ---- ---- ---- ---- 291.70 +11.80 279.90 1850 ---- ---- ---- ---- 288.00 +11.80 276.20 1855 ---- ---- ---- ---- 284.30 +11.70 272.60 1860 ---- ---- ---- ---- 280.60 +11.60 269.00 1865 ---- ---- ---- ---- 277.00 +11.60 265.40 1870 ---- ---- ---- ---- 273.40 +11.50 261.90 1875 ---- ---- ---- ---- 269.80 +11.40 258.40 1880 ---- ---- ---- ---- 266.30 +11.30 255.00 1885 ---- ---- ---- ---- 262.80 +11.30 251.50 1890 ---- ---- ---- ---- 259.30 +11.20 248.10 1895 ---- ---- ---- ---- 255.80 +11.00 244.80 1900 ---- ---- ---- ---- 252.40 +11.00 241.40 1905 ---- ---- ---- ---- 249.00 +10.80 238.20 1910 ---- ---- ---- ---- 245.70 +10.80 234.90 1915 ---- ---- ---- ---- 242.40 +10.70 231.70 1920 ---- ---- ---- ---- 239.10 +10.60 228.50 1925 ---- ---- ---- ---- 235.80 +10.50 225.30 1930 ---- ---- ---- ---- 232.60 +10.50 222.10 1935 ---- ---- ---- ---- 229.40 +10.40 219.00 1940 ---- ---- ---- ---- 226.20 +10.30 215.90 1945 ---- ---- ---- ---- 223.10 +10.20 212.90 1950 ---- ---- ---- ---- 220.00 +10.10 209.90 1955 ---- ---- ---- ---- 216.90 +10.00 206.90 1960 ---- ---- ---- ---- 213.90 +10.00 203.90 1965 ---- ---- ---- ---- 210.90 +9.90 201.00 1970 ---- ---- ---- ---- 207.90 +9.80 198.10 1975 ---- ---- ---- ---- 205.00 +9.70 195.30 1980 ---- ---- ---- ---- 202.10 +9.60 192.50 1985 ---- ---- ---- ---- 199.20 +9.50 189.70 1990 ---- ---- ---- ---- 196.40 +9.40 187.00 1995 ---- ---- ---- ---- 193.60 +9.30 184.30 2000 ---- ---- ---- ---- 190.90 +9.20 181.70 2005 ---- ---- ---- ---- 188.20 +9.10 179.10 2010 ---- ---- ---- ---- 185.60 +9.00 176.60 2015 ---- ---- ---- ---- 183.00 +9.00 174.00 2020 ---- ---- ---- ---- 180.40 +8.80 171.60 2025 ---- ---- ---- ---- 177.90 +8.80 169.10 2030 ---- ---- ---- ---- 175.40 +8.70 166.70 2035 ---- ---- ---- ---- 173.00 +8.60 164.40 2040 ---- ---- ---- ---- 170.60 +8.50 162.10 2045 ---- ---- ---- ---- 168.20 +8.40 159.80 2050 ---- ---- ---- ---- 165.90 +8.40 157.50 2055 ---- ---- ---- ---- 163.60 +8.30 155.30 2060 ---- ---- ---- ---- 161.30 +8.20 153.10 2065 ---- ---- ---- ---- 159.10 +8.10 151.00 2070 ---- ---- ---- ---- 156.90 +8.00 148.90 2075 ---- ---- ---- ---- 154.70 +7.90 146.80 2080 ---- ---- ---- ---- 152.60 +7.90 144.70 2085 ---- ---- ---- ---- 150.50 +7.80 142.70 2090 ---- ---- ---- ---- 148.40 +7.60 140.80 2095 ---- ---- ---- ---- 146.40 +7.60 138.80 2100 ---- ---- ---- ---- 144.40 +7.50 136.90 2105 ---- ---- ---- ---- 142.40 +7.40 135.00 2110 ---- ---- ---- ---- 140.50 +7.40 133.10 2115 ---- ---- ---- ---- 138.60 +7.30 131.30 2120 ---- ---- ---- ---- 136.70 +7.20 129.50 2125 ---- ---- ---- ---- 134.80 +7.10 127.70 2130 ---- ---- ---- ---- 133.00 +7.00 126.00 2135 ---- ---- ---- ---- 131.20 +6.90 124.30 2140 ---- ---- ---- ---- 129.50 +6.90 122.60 2145 ---- ---- ---- ---- 127.70 +6.80 120.90 2150 ---- ---- ---- ---- 126.00 +6.70 119.30 2155 ---- ---- ---- ---- 124.30 +6.60 117.70 2160 ---- ---- ---- ---- 122.70 +6.60 116.10 2165 ---- ---- ---- ---- 121.00 +6.40 114.60 2170 ---- ---- ---- ---- 119.40 +6.30 113.10 2175 ---- ---- ---- ---- 117.90 +6.40 111.50 2180 ---- ---- ---- ---- 116.30 +6.20 110.10 2185 ---- ---- ---- ---- 114.80 +6.20 108.60 2190 ---- ---- ---- ---- 113.30 +6.10 107.20 2195 ---- ---- ---- ---- 111.80 +6.00 105.80 2200 ---- ---- ---- ---- 110.30 +5.90 104.40 2205 ---- ---- ---- ---- 108.90 +5.90 103.00 2210 ---- ---- ---- ---- 107.50 +5.80 101.70 2215 ---- ---- ---- ---- 106.10 +5.80 100.30 2220 ---- ---- ---- ---- 104.70 +5.70 99.00 2225 ---- ---- ---- ---- 103.40 +5.60 97.80 2230 ---- ---- ---- ---- 102.10 +5.60 96.50 2235 ---- ---- ---- ---- 100.70 +5.50 95.20 2240 ---- ---- ---- ---- 99.50 +5.50 94.00 2245 ---- ---- ---- ---- 98.20 +5.40 92.80 2250 ---- ---- ---- ---- 96.90 +5.30 91.60 2255 ---- ---- ---- ---- 95.70 +5.30 90.40 2260 ---- ---- ---- ---- 94.50 +5.20 89.30 2265 ---- ---- ---- ---- 93.30 +5.20 88.10 2270 ---- ---- ---- ---- 92.10 +5.10 87.00 2275 ---- ---- ---- ---- 90.90 +5.00 85.90 2280 ---- ---- ---- ---- 89.80 +5.00 84.80 2285 ---- ---- ---- ---- 88.70 +4.90 83.80 2290 ---- ---- ---- ---- 87.50 +4.80 82.70 2295 ---- ---- ---- ---- 86.50 +4.80 81.70 2300 ---- ---- ---- ---- 85.40 +4.80 80.60 2305 ---- ---- ---- ---- 84.30 +4.70 79.60 2310 ---- ---- ---- ---- 83.30 +4.70 78.60 2320 ---- ---- ---- ---- 81.20 +4.50 76.70 2325 ---- ---- ---- ---- 80.20 +4.40 75.80 2330 ---- ---- ---- ---- 79.20 +4.40 74.80 2340 ---- ---- ---- ---- 77.30 +4.30 73.00 2350 ---- ---- ---- ---- 75.40 +4.20 71.20 2360 ---- ---- ---- ---- 73.60 +4.10 69.50 2370 ---- ---- ---- ---- 71.90 +4.00 67.90 2375 ---- ---- ---- ---- 71.00 +4.00 67.00 2380 ---- ---- ---- ---- 70.20 +4.00 66.20 2390 ---- ---- ---- ---- 68.50 +3.80 64.70 2400 ---- ---- ---- ---- 66.90 +3.80 63.10 2425 ---- ---- ---- ---- 63.10 +3.60 59.50 2450 ---- ---- ---- ---- 59.50 +3.30 56.20 2475 ---- ---- ---- ---- 56.30 +3.20 53.10 2500 ---- ---- ---- ---- 53.20 +3.00 50.20 2525 ---- ---- ---- ---- 50.40 +2.90 47.50 2550 ---- ---- ---- ---- 47.70 +2.60 45.10 2575 ---- ---- ---- ---- 45.30 +2.50 42.80 2600 ---- ---- ---- ---- 43.00 +2.40 40.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1102.80 +15.60 1087.20 1025 ---- ---- ---- ---- 1077.80 +15.60 1062.20 1050 ---- ---- ---- ---- 1052.80 +15.60 1037.20 1075 ---- ---- ---- ---- 1027.80 +15.60 1012.20 1090 ---- ---- ---- ---- 1012.80 +15.60 997.20 1100 ---- ---- ---- ---- 1002.80 +15.60 987.20 1110 ---- ---- ---- ---- 992.80 +15.60 977.20 1120 ---- ---- ---- ---- 982.80 +15.60 967.20 1125 ---- ---- ---- ---- 977.80 +15.60 962.20 1130 ---- ---- ---- ---- 972.80 +15.60 957.20 1140 ---- ---- ---- ---- 962.80 +15.60 947.20 1150 ---- ---- ---- ---- 952.80 +15.60 937.20 1160 ---- ---- ---- ---- 942.80 +15.60 927.20 1170 ---- ---- ---- ---- 932.80 +15.60 917.20 1175 ---- ---- ---- ---- 927.80 +15.60 912.20 1180 ---- ---- ---- ---- 922.80 +15.60 907.20 1190 ---- ---- ---- ---- 912.80 +15.60 897.20 1195 ---- ---- ---- ---- 907.80 +15.60 892.20 1200 ---- ---- ---- ---- 902.80 +15.60 887.20 1205 ---- ---- ---- ---- 897.80 +15.60 882.20 1210 ---- ---- ---- ---- 892.80 +15.60 877.20 1215 ---- ---- ---- ---- 887.80 +15.60 872.20 1220 ---- ---- ---- ---- 882.80 +15.60 867.20 1225 ---- ---- ---- ---- 877.80 +15.60 862.20 1230 ---- ---- ---- ---- 872.80 +15.60 857.20 1235 ---- ---- ---- ---- 867.80 +15.60 852.20 1240 ---- ---- ---- ---- 862.80 +15.60 847.20 1245 ---- ---- ---- ---- 857.80 +15.60 842.20 1250 ---- ---- ---- ---- 852.80 +15.60 837.20 1255 ---- ---- ---- ---- 847.80 +15.60 832.20 1260 ---- ---- ---- ---- 842.80 +15.60 827.20 1265 ---- ---- ---- ---- 837.80 +15.60 822.20 1270 ---- ---- ---- ---- 832.80 +15.60 817.20 1275 ---- ---- ---- ---- 827.80 +15.60 812.20 1280 ---- ---- ---- ---- 822.80 +15.60 807.20 1285 ---- ---- ---- ---- 817.80 +15.60 802.20 1290 ---- ---- ---- ---- 812.80 +15.60 797.20 1295 ---- ---- ---- ---- 807.80 +15.60 792.20 1300 ---- ---- ---- ---- 802.80 +15.60 787.20 1305 ---- ---- ---- ---- 797.80 +15.60 782.20 1310 ---- ---- ---- ---- 792.80 +15.60 777.20 1315 ---- ---- ---- ---- 787.80 +15.60 772.20 1320 ---- ---- ---- ---- 782.80 +15.60 767.20 1325 ---- ---- ---- ---- 777.80 +15.60 762.20 1330 ---- ---- ---- ---- 772.80 +15.60 757.20 1335 ---- ---- ---- ---- 767.80 +15.60 752.20 1340 ---- ---- ---- ---- 762.80 +15.60 747.20 1345 ---- ---- ---- ---- 757.80 +15.60 742.20 1350 ---- ---- ---- ---- 752.80 +15.60 737.20 1355 ---- ---- ---- ---- 747.80 +15.60 732.20 1360 ---- ---- ---- ---- 742.80 +15.60 727.20 1365 ---- ---- ---- ---- 737.80 +15.60 722.20 1370 ---- ---- ---- ---- 732.80 +15.60 717.20 1375 ---- ---- ---- ---- 727.80 +15.60 712.20 1380 ---- ---- ---- ---- 722.80 +15.60 707.20 1385 ---- ---- ---- ---- 717.80 +15.60 702.20 1390 ---- ---- ---- ---- 712.80 +15.60 697.20 1395 ---- ---- ---- ---- 707.80 +15.60 692.20 1400 ---- ---- ---- ---- 702.80 +15.60 687.20 1405 ---- ---- ---- ---- 697.80 +15.60 682.20 1410 ---- ---- ---- ---- 692.80 +15.60 677.20 1415 ---- ---- ---- ---- 687.80 +15.60 672.20 1420 ---- ---- ---- ---- 682.80 +15.60 667.20 1425 ---- ---- ---- ---- 677.80 +15.60 662.20 1430 ---- ---- ---- ---- 672.80 +15.60 657.20 1435 ---- ---- ---- ---- 667.80 +15.60 652.20 1440 ---- ---- ---- ---- 662.80 +15.60 647.20 1445 ---- ---- ---- ---- 657.80 +15.60 642.20 1450 ---- ---- ---- ---- 652.80 +15.60 637.20 1455 ---- ---- ---- ---- 647.80 +15.60 632.20 1460 ---- ---- ---- ---- 642.80 +15.60 627.20 1465 ---- ---- ---- ---- 637.80 +15.60 622.20 1470 ---- ---- ---- ---- 632.80 +15.60 617.20 1475 ---- ---- ---- ---- 627.80 +15.60 612.20 1480 ---- ---- ---- ---- 622.80 +15.60 607.20 1485 ---- ---- ---- ---- 617.80 +15.60 602.20 1490 ---- ---- ---- ---- 612.80 +15.60 597.20 1495 ---- ---- ---- ---- 607.80 +15.50 592.30 1500 ---- ---- ---- ---- 602.80 +15.50 587.30 1505 ---- ---- ---- ---- 597.80 +15.40 582.40 1510 ---- ---- ---- ---- 592.90 +15.40 577.50 1515 ---- ---- ---- ---- 587.90 +15.30 572.60 1520 ---- ---- ---- ---- 583.00 +15.30 567.70 1525 ---- ---- ---- ---- 578.10 +15.30 562.80 1530 ---- ---- ---- ---- 573.20 +15.20 558.00 1535 ---- ---- ---- ---- 568.30 +15.20 553.10 1540 ---- ---- ---- ---- 563.40 +15.10 548.30 1545 ---- ---- ---- ---- 558.60 +15.10 543.50 1550 ---- ---- ---- ---- 553.70 +15.00 538.70 1555 ---- ---- ---- ---- 548.90 +15.00 533.90 1560 ---- ---- ---- ---- 544.10 +14.90 529.20 1565 ---- ---- ---- ---- 539.30 +14.90 524.40 1570 ---- ---- ---- ---- 534.50 +14.80 519.70 1575 ---- ---- ---- ---- 529.70 +14.80 514.90 1580 ---- ---- ---- ---- 525.00 +14.80 510.20 1585 ---- ---- ---- ---- 520.20 +14.70 505.50 1590 ---- ---- ---- ---- 515.50 +14.70 500.80 1595 ---- ---- ---- ---- 510.80 +14.70 496.10 1600 ---- ---- ---- ---- 506.10 +14.60 491.50 1605 ---- ---- ---- ---- 501.40 +14.60 486.80 1610 ---- ---- ---- ---- 496.70 +14.50 482.20 1615 ---- ---- ---- ---- 492.00 +14.40 477.60 1620 ---- ---- ---- ---- 487.30 +14.40 472.90 1625 ---- ---- ---- ---- 482.70 +14.40 468.30 1630 ---- ---- ---- ---- 478.00 +14.30 463.70 1635 ---- ---- ---- ---- 473.40 +14.30 459.10 1640 ---- ---- ---- ---- 468.80 +14.20 454.60 1645 ---- ---- ---- ---- 464.20 +14.20 450.00 1650 ---- ---- ---- ---- 459.60 +14.20 445.40 1655 ---- ---- ---- ---- 455.00 +14.10 440.90 1660 ---- ---- ---- ---- 450.40 +14.00 436.40 1665 ---- ---- ---- ---- 445.80 +14.00 431.80 1670 ---- ---- ---- ---- 441.30 +14.00 427.30 1675 ---- ---- ---- ---- 436.70 +13.90 422.80 1680 ---- ---- ---- ---- 432.20 +13.80 418.40 1685 ---- ---- ---- ---- 427.70 +13.80 413.90 1690 ---- ---- ---- ---- 423.20 +13.80 409.40 1695 ---- ---- ---- ---- 418.70 +13.70 405.00 1700 ---- ---- ---- ---- 414.20 +13.60 400.60 1705 ---- ---- ---- ---- 409.80 +13.60 396.20 1710 ---- ---- ---- ---- 405.30 +13.50 391.80 1715 ---- ---- ---- ---- 400.90 +13.50 387.40 1720 ---- ---- ---- ---- 396.50 +13.40 383.10 1725 ---- ---- ---- ---- 392.10 +13.30 378.80 1730 ---- ---- ---- ---- 387.80 +13.30 374.50 1735 ---- ---- ---- ---- 383.50 +13.30 370.20 1740 ---- ---- ---- ---- 379.20 +13.20 366.00 1745 ---- ---- ---- ---- 374.90 +13.20 361.70 1750 ---- ---- ---- ---- 370.60 +13.00 357.60 1755 ---- ---- ---- ---- 366.40 +13.00 353.40 1760 ---- ---- ---- ---- 362.20 +12.90 349.30 1765 ---- ---- ---- ---- 358.00 +12.80 345.20 1770 ---- ---- ---- ---- 353.90 +12.80 341.10 1775 ---- ---- ---- ---- 349.80 +12.80 337.00 1780 ---- ---- ---- ---- 345.70 +12.70 333.00 1785 ---- ---- ---- ---- 341.70 +12.70 329.00 1790 ---- ---- ---- ---- 337.60 +12.50 325.10 1795 ---- ---- ---- ---- 333.60 +12.40 321.20 1800 ---- ---- ---- ---- 329.70 +12.40 317.30 1805 ---- ---- ---- ---- 325.70 +12.30 313.40 1810 ---- ---- ---- ---- 321.80 +12.20 309.60 1815 ---- ---- ---- ---- 317.90 +12.20 305.70 1820 ---- ---- ---- ---- 314.10 +12.10 302.00 1825 ---- ---- ---- ---- 310.30 +12.10 298.20 1830 ---- ---- ---- ---- 306.50 +12.00 294.50 1835 ---- ---- ---- ---- 302.70 +11.90 290.80 1840 ---- ---- ---- ---- 298.90 +11.80 287.10 1845 ---- ---- ---- ---- 295.20 +11.80 283.40 1850 ---- ---- ---- ---- 291.50 +11.70 279.80 400 1855 ---- ---- ---- ---- 287.80 +11.60 276.20 1860 ---- ---- ---- ---- 284.20 +11.60 272.60 1865 ---- ---- ---- ---- 280.60 +11.50 269.10 1870 ---- ---- ---- ---- 277.00 +11.40 265.60 1875 ---- ---- ---- ---- 273.40 +11.30 262.10 1880 ---- ---- ---- ---- 269.90 +11.20 258.70 75 1885 ---- ---- ---- ---- 266.40 +11.10 255.30 1890 ---- ---- ---- ---- 262.90 +11.00 251.90 1895 ---- ---- ---- ---- 259.50 +11.00 248.50 1900 ---- ---- ---- ---- 256.10 +10.90 245.20 1905 ---- ---- ---- ---- 252.70 +10.80 241.90 1910 ---- ---- ---- ---- 249.40 +10.70 238.70 1915 ---- ---- ---- ---- 246.10 +10.60 235.50 1920 ---- ---- ---- ---- 242.90 +10.60 232.30 1925 ---- ---- ---- ---- 239.60 +10.50 229.10 1930 ---- ---- ---- ---- 236.40 +10.40 226.00 1935 ---- ---- ---- ---- 233.30 +10.30 223.00 1940 ---- ---- ---- ---- 230.20 +10.20 220.00 1945 ---- ---- ---- ---- 227.10 +10.10 217.00 1950 ---- ---- ---- ---- 224.10 +10.10 214.00 1955 ---- ---- ---- ---- 221.10 +10.00 211.10 1960 ---- ---- ---- ---- 218.10 +9.90 208.20 1965 ---- ---- ---- ---- 215.20 +9.80 205.40 1970 ---- ---- ---- ---- 212.30 +9.70 202.60 100 1975 ---- ---- ---- ---- 209.50 +9.70 199.80 1980 ---- ---- ---- ---- 206.70 +9.60 197.10 1985 ---- ---- ---- ---- 203.90 +9.50 194.40 1990 ---- ---- ---- ---- 201.20 +9.40 191.80 1995 ---- ---- ---- ---- 198.50 +9.30 189.20 2000 ---- ---- ---- ---- 195.80 +9.20 186.60 130 2005 ---- ---- ---- ---- 193.20 +9.10 184.10 2010 ---- ---- ---- ---- 190.60 +9.00 181.60 220 2015 ---- ---- ---- ---- 188.00 +8.90 179.10 2020 ---- ---- ---- ---- 185.50 +8.80 176.70 2025 ---- ---- ---- ---- 183.10 +8.80 174.30 2030 ---- ---- ---- ---- 180.60 +8.70 171.90 2035 ---- ---- ---- ---- 178.20 +8.60 169.60 2040 ---- ---- ---- ---- 175.80 +8.50 167.30 50 2045 ---- ---- ---- ---- 173.50 +8.40 165.10 2050 ---- ---- ---- ---- 171.20 +8.40 162.80 10 2055 ---- ---- ---- ---- 168.90 +8.20 160.70 2060 ---- ---- ---- ---- 166.70 +8.20 158.50 2065 ---- ---- ---- ---- 164.50 +8.10 156.40 2070 ---- ---- ---- ---- 162.30 +8.00 154.30 2075 ---- ---- ---- ---- 160.20 +8.00 152.20 2080 ---- ---- ---- ---- 158.10 +7.90 150.20 2085 ---- ---- ---- ---- 156.00 +7.80 148.20 2090 ---- ---- ---- ---- 153.90 +7.70 146.20 2095 ---- ---- ---- ---- 151.90 +7.60 144.30 2100 ---- ---- ---- ---- 149.90 +7.50 142.40 10 2105 ---- ---- ---- ---- 148.00 +7.50 140.50 2110 ---- ---- ---- ---- 146.10 +7.40 138.70 2115 ---- ---- ---- ---- 144.20 +7.30 136.90 2120 ---- ---- ---- ---- 142.30 +7.20 135.10 2125 ---- ---- ---- ---- 140.50 +7.20 133.30 2130 ---- ---- ---- ---- 138.70 +7.10 131.60 2135 ---- ---- ---- ---- 136.90 +7.00 129.90 2140 ---- ---- ---- ---- 135.20 +7.00 128.20 2145 ---- ---- ---- ---- 133.40 +6.80 126.60 2150 ---- ---- ---- ---- 131.70 +6.70 125.00 5 2155 ---- ---- ---- ---- 130.10 +6.70 123.40 2160 ---- ---- ---- ---- 128.40 +6.60 121.80 2165 ---- ---- ---- ---- 126.80 +6.50 120.30 2170 ---- ---- ---- ---- 125.20 +6.40 118.80 2175 ---- ---- ---- ---- 123.70 +6.40 117.30 2180 ---- ---- ---- ---- 122.10 +6.30 115.80 2185 ---- ---- ---- ---- 120.60 +6.20 114.40 2190 ---- ---- ---- ---- 119.10 +6.20 112.90 2195 ---- ---- ---- ---- 117.70 +6.20 111.50 2200 ---- ---- ---- ---- 116.20 +6.00 110.20 500 2205 ---- ---- ---- ---- 114.80 +6.00 108.80 2210 ---- ---- ---- ---- 113.40 +5.90 107.50 2215 ---- ---- ---- ---- 112.00 +5.80 106.20 2220 ---- ---- ---- ---- 110.70 +5.80 104.90 2225 ---- ---- ---- ---- 109.30 +5.70 103.60 2230 ---- ---- ---- ---- 108.00 +5.70 102.30 2235 ---- ---- ---- ---- 106.70 +5.60 101.10 2240 ---- ---- ---- ---- 105.50 +5.60 99.90 2245 ---- ---- ---- ---- 104.20 +5.50 98.70 2250 ---- ---- ---- ---- 103.00 +5.50 97.50 5 2255 ---- ---- ---- ---- 101.80 +5.40 96.40 2260 ---- ---- ---- ---- 100.60 +5.40 95.20 2265 ---- ---- ---- ---- 99.40 +5.30 94.10 2270 ---- ---- ---- ---- 98.20 +5.20 93.00 2275 ---- ---- ---- ---- 97.10 +5.20 91.90 2280 ---- ---- ---- ---- 96.00 +5.10 90.90 2285 ---- ---- ---- ---- 94.90 +5.10 89.80 2290 ---- ---- ---- ---- 93.80 +5.00 88.80 2295 ---- ---- ---- ---- 92.70 +4.90 87.80 2300 ---- ---- ---- ---- 91.60 +4.80 86.80 510 2305 ---- ---- ---- ---- 90.60 +4.80 85.80 2310 ---- ---- ---- ---- 89.60 +4.80 84.80 2315 ---- ---- ---- ---- 88.60 +4.80 83.80 2320 ---- ---- ---- ---- 87.60 +4.70 82.90 2325 ---- ---- ---- ---- 86.60 +4.60 82.00 2330 ---- ---- ---- ---- 85.60 +4.50 81.10 2335 ---- ---- ---- ---- 84.70 +4.50 80.20 2340 ---- ---- ---- ---- 83.70 +4.40 79.30 2345 ---- ---- ---- ---- 82.80 +4.40 78.40 2350 ---- ---- ---- ---- 81.90 +4.40 77.50 2355 ---- ---- ---- ---- 81.00 +4.30 76.70 2360 ---- ---- ---- ---- 80.10 +4.20 75.90 2370 ---- ---- ---- ---- 78.40 +4.20 74.20 2375 ---- ---- ---- ---- 77.60 +4.20 73.40 2380 ---- ---- ---- ---- 76.80 +4.10 72.70 2390 ---- ---- ---- ---- 75.10 +4.00 71.10 2400 ---- ---- ---- ---- 73.60 +4.00 69.60 22 2410 ---- ---- ---- ---- 72.00 +3.80 68.20 2420 ---- ---- ---- ---- 70.50 +3.70 66.80 2425 ---- ---- ---- ---- 69.80 +3.70 66.10 2430 ---- ---- ---- ---- 69.10 +3.70 65.40 2440 ---- ---- ---- ---- 67.70 +3.60 64.10 2450 ---- ---- ---- ---- 66.30 +3.50 62.80 2460 ---- ---- ---- ---- 65.00 +3.50 61.50 2475 ---- ---- ---- ---- 63.10 +3.40 59.70 2500 ---- ---- ---- ---- 60.10 +3.20 56.90 112 2525 ---- ---- ---- ---- 57.30 +3.10 54.20 2550 ---- ---- ---- ---- 54.70 +2.90 51.80 2575 ---- ---- ---- ---- 52.20 +2.70 49.50 2600 ---- ---- ---- ---- 50.00 +2.70 47.30 2625 ---- ---- ---- ---- 47.80 +2.50 45.30 2650 ---- ---- ---- ---- 45.90 +2.40 43.50 2800 ---- ---- ---- ---- 36.40 +1.90 34.50 2950 ---- ---- ---- 31.30A ---- ---- ---- 3500 ---- ---- ---- ---- 19.00 +.80 18.20 4000 ---- ---- ---- ---- 16.20 +.60 15.60 900 ---- ---- ---- ---- 1202.80 +15.60 1187.20 925 ---- ---- ---- ---- 1177.80 +15.60 1162.20 950 ---- ---- ---- ---- 1152.80 +15.60 1137.20 975 ---- ---- ---- ---- 1127.80 +15.60 1112.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 841.00 +15.60 825.40 1300 ---- ---- ---- ---- 816.00 +15.60 800.40 1325 ---- ---- ---- ---- 791.00 +15.60 775.40 1350 ---- ---- ---- ---- 766.00 +15.60 750.40 1375 ---- ---- ---- ---- 741.00 +15.60 725.40 1400 ---- ---- ---- ---- 716.00 +15.60 700.40 1425 ---- ---- ---- ---- 691.00 +15.60 675.40 1450 ---- ---- ---- ---- 666.00 +15.60 650.40 1470 ---- ---- ---- ---- 646.00 +15.50 630.50 1475 ---- ---- ---- ---- 641.00 +15.50 625.50 1480 ---- ---- ---- ---- 636.00 +15.40 620.60 1490 ---- ---- ---- ---- 626.10 +15.40 610.70 1500 ---- ---- ---- ---- 616.20 +15.30 600.90 1510 ---- ---- ---- ---- 606.40 +15.30 591.10 1520 ---- ---- ---- ---- 596.60 +15.20 581.40 1525 ---- ---- ---- ---- 591.70 +15.10 576.60 1530 ---- ---- ---- ---- 586.90 +15.10 571.80 1540 ---- ---- ---- ---- 577.20 +15.00 562.20 1550 ---- ---- ---- ---- 567.50 +14.90 552.60 1560 ---- ---- ---- ---- 557.90 +14.80 543.10 1565 ---- ---- ---- ---- 553.20 +14.80 538.40 1570 ---- ---- ---- ---- 548.40 +14.80 533.60 1575 ---- ---- ---- ---- 543.60 +14.70 528.90 1580 ---- ---- ---- ---- 538.90 +14.70 524.20 1585 ---- ---- ---- ---- 534.20 +14.70 519.50 1590 ---- ---- ---- ---- 529.50 +14.60 514.90 1595 ---- ---- ---- ---- 524.70 +14.50 510.20 1600 ---- ---- ---- ---- 520.10 +14.50 505.60 1605 ---- ---- ---- ---- 515.40 +14.50 500.90 1610 ---- ---- ---- ---- 510.70 +14.40 496.30 1615 ---- ---- ---- ---- 506.10 +14.40 491.70 1620 ---- ---- ---- ---- 501.40 +14.30 487.10 1625 ---- ---- ---- ---- 496.80 +14.30 482.50 1630 ---- ---- ---- ---- 492.20 +14.30 477.90 1635 ---- ---- ---- ---- 487.60 +14.20 473.40 1640 ---- ---- ---- ---- 483.00 +14.20 468.80 1645 ---- ---- ---- ---- 478.40 +14.10 464.30 1650 ---- ---- ---- ---- 473.80 +14.00 459.80 1655 ---- ---- ---- ---- 469.30 +14.00 455.30 1660 ---- ---- ---- ---- 464.70 +13.90 450.80 1665 ---- ---- ---- ---- 460.20 +13.90 446.30 1670 ---- ---- ---- ---- 455.70 +13.90 441.80 1675 ---- ---- ---- ---- 451.20 +13.80 437.40 1680 ---- ---- ---- ---- 446.70 +13.80 432.90 1685 ---- ---- ---- ---- 442.20 +13.70 428.50 1690 ---- ---- ---- ---- 437.80 +13.70 424.10 1695 ---- ---- ---- ---- 433.30 +13.60 419.70 1700 ---- ---- ---- ---- 428.90 +13.60 415.30 1705 ---- ---- ---- ---- 424.50 +13.50 411.00 1710 ---- ---- ---- ---- 420.10 +13.40 406.70 1715 ---- ---- ---- ---- 415.70 +13.40 402.30 1720 ---- ---- ---- ---- 411.40 +13.40 398.00 1725 ---- ---- ---- ---- 407.00 +13.30 393.70 1730 ---- ---- ---- ---- 402.70 +13.20 389.50 1735 ---- ---- ---- ---- 398.40 +13.20 385.20 1740 ---- ---- ---- ---- 394.10 +13.10 381.00 1745 ---- ---- ---- ---- 389.90 +13.10 376.80 1750 ---- ---- ---- ---- 385.60 +13.00 372.60 1755 ---- ---- ---- ---- 381.40 +13.00 368.40 1760 ---- ---- ---- ---- 377.20 +12.90 364.30 1765 ---- ---- ---- ---- 373.00 +12.80 360.20 1770 ---- ---- ---- ---- 368.80 +12.80 356.00 1775 ---- ---- ---- ---- 364.70 +12.70 352.00 1780 ---- ---- ---- ---- 360.60 +12.70 347.90 1785 ---- ---- ---- ---- 356.50 +12.60 343.90 1790 ---- ---- ---- ---- 352.40 +12.50 339.90 1795 ---- ---- ---- ---- 348.40 +12.50 335.90 1800 ---- ---- ---- ---- 344.40 +12.40 332.00 1805 ---- ---- ---- ---- 340.40 +12.40 328.00 1810 ---- ---- ---- ---- 336.40 +12.30 324.10 1815 ---- ---- ---- ---- 332.50 +12.20 320.30 1820 ---- ---- ---- ---- 328.60 +12.20 316.40 1825 ---- ---- ---- ---- 324.70 +12.10 312.60 1830 ---- ---- ---- ---- 320.90 +12.10 308.80 1835 ---- ---- ---- ---- 317.00 +11.90 305.10 1840 ---- ---- ---- ---- 313.30 +11.90 301.40 1845 ---- ---- ---- ---- 309.50 +11.80 297.70 1850 ---- ---- ---- ---- 305.80 +11.80 294.00 1855 ---- ---- ---- ---- 302.10 +11.70 290.40 1860 ---- ---- ---- ---- 298.40 +11.50 286.90 1865 ---- ---- ---- ---- 294.80 +11.50 283.30 1870 ---- ---- ---- ---- 291.20 +11.40 279.80 1875 ---- ---- ---- ---- 287.70 +11.40 276.30 1880 ---- ---- ---- ---- 284.20 +11.30 272.90 1885 ---- ---- ---- ---- 280.70 +11.20 269.50 1890 ---- ---- ---- ---- 277.20 +11.10 266.10 1895 ---- ---- ---- ---- 273.80 +11.10 262.70 1900 ---- ---- ---- ---- 270.40 +11.00 259.40 1905 ---- ---- ---- ---- 267.00 +10.90 256.10 1910 ---- ---- ---- ---- 263.70 +10.80 252.90 1915 ---- ---- ---- ---- 260.40 +10.70 249.70 1920 ---- ---- ---- ---- 257.10 +10.60 246.50 1925 ---- ---- ---- ---- 253.90 +10.60 243.30 1930 ---- ---- ---- ---- 250.70 +10.50 240.20 1935 ---- ---- ---- ---- 247.50 +10.40 237.10 1940 ---- ---- ---- ---- 244.30 +10.30 234.00 1945 ---- ---- ---- ---- 241.20 +10.20 231.00 1950 ---- ---- ---- ---- 238.10 +10.10 228.00 1955 ---- ---- ---- ---- 235.10 +10.10 225.00 1960 ---- ---- ---- ---- 232.00 +10.00 222.00 1965 ---- ---- ---- ---- 229.00 +9.90 219.10 1970 ---- ---- ---- ---- 226.10 +9.90 216.20 1975 ---- ---- ---- ---- 223.10 +9.80 213.30 1980 ---- ---- ---- ---- 220.20 +9.70 210.50 1985 ---- ---- ---- ---- 217.30 +9.60 207.70 1990 ---- ---- ---- ---- 214.50 +9.50 205.00 1995 ---- ---- ---- ---- 211.70 +9.50 202.20 2000 ---- ---- ---- ---- 208.90 +9.30 199.60 2005 ---- ---- ---- ---- 206.20 +9.30 196.90 2010 ---- ---- ---- ---- 203.50 +9.20 194.30 2015 ---- ---- ---- ---- 200.90 +9.10 191.80 2020 ---- ---- ---- ---- 198.30 +9.10 189.20 2025 ---- ---- ---- ---- 195.70 +9.00 186.70 2030 ---- ---- ---- ---- 193.20 +8.90 184.30 2035 ---- ---- ---- ---- 190.70 +8.80 181.90 2040 ---- ---- ---- ---- 188.20 +8.70 179.50 2045 ---- ---- ---- ---- 185.80 +8.70 177.10 2050 ---- ---- ---- ---- 183.40 +8.60 174.80 2055 ---- ---- ---- ---- 181.00 +8.40 172.60 2060 ---- ---- ---- ---- 178.70 +8.40 170.30 2065 ---- ---- ---- ---- 176.40 +8.30 168.10 2070 ---- ---- ---- ---- 174.20 +8.30 165.90 2075 ---- ---- ---- ---- 172.00 +8.20 163.80 2080 ---- ---- ---- ---- 169.80 +8.10 161.70 2085 ---- ---- ---- ---- 167.60 +8.00 159.60 2090 ---- ---- ---- ---- 165.50 +7.90 157.60 2095 ---- ---- ---- ---- 163.40 +7.80 155.60 2100 ---- ---- ---- ---- 161.40 +7.80 153.60 2105 ---- ---- ---- ---- 159.40 +7.70 151.70 2110 ---- ---- ---- ---- 157.40 +7.60 149.80 2115 ---- ---- ---- ---- 155.40 +7.50 147.90 2120 ---- ---- ---- ---- 153.50 +7.40 146.10 2125 ---- ---- ---- ---- 151.60 +7.30 144.30 2130 ---- ---- ---- ---- 149.80 +7.30 142.50 2135 ---- ---- ---- ---- 147.90 +7.20 140.70 2140 ---- ---- ---- ---- 146.10 +7.10 139.00 2145 ---- ---- ---- ---- 144.40 +7.10 137.30 2150 ---- ---- ---- ---- 142.60 +7.00 135.60 2155 ---- ---- ---- ---- 140.90 +6.90 134.00 2160 ---- ---- ---- ---- 139.20 +6.90 132.30 2165 ---- ---- ---- ---- 137.50 +6.80 130.70 2170 ---- ---- ---- ---- 135.90 +6.70 129.20 2175 ---- ---- ---- ---- 134.30 +6.70 127.60 2180 ---- ---- ---- ---- 132.70 +6.60 126.10 2185 ---- ---- ---- ---- 131.10 +6.50 124.60 2190 ---- ---- ---- ---- 129.60 +6.50 123.10 2195 ---- ---- ---- ---- 128.10 +6.40 121.70 2200 ---- ---- ---- ---- 126.60 +6.30 120.30 2205 ---- ---- ---- ---- 125.10 +6.20 118.90 2210 ---- ---- ---- ---- 123.70 +6.20 117.50 2215 ---- ---- ---- ---- 122.20 +6.10 116.10 2220 ---- ---- ---- ---- 120.80 +6.00 114.80 2225 ---- ---- ---- ---- 119.40 +6.00 113.40 2230 ---- ---- ---- ---- 118.10 +6.00 112.10 2235 ---- ---- ---- ---- 116.70 +5.80 110.90 2240 ---- ---- ---- ---- 115.40 +5.80 109.60 2245 ---- ---- ---- ---- 114.10 +5.80 108.30 2250 ---- ---- ---- ---- 112.80 +5.70 107.10 2255 ---- ---- ---- ---- 111.50 +5.60 105.90 2260 ---- ---- ---- ---- 110.30 +5.60 104.70 2265 ---- ---- ---- ---- 109.00 +5.50 103.50 2270 ---- ---- ---- ---- 107.80 +5.40 102.40 2275 ---- ---- ---- ---- 106.60 +5.40 101.20 2280 ---- ---- ---- ---- 105.40 +5.30 100.10 2285 ---- ---- ---- ---- 104.30 +5.30 99.00 2290 ---- ---- ---- ---- 103.10 +5.20 97.90 2295 ---- ---- ---- ---- 102.00 +5.20 96.80 2300 ---- ---- ---- ---- 100.90 +5.20 95.70 2305 ---- ---- ---- ---- 99.80 +5.10 94.70 2310 ---- ---- ---- ---- 98.70 +5.10 93.60 2315 ---- ---- ---- ---- 97.60 +5.00 92.60 2320 ---- ---- ---- ---- 96.50 +4.90 91.60 2325 ---- ---- ---- ---- 95.50 +4.90 90.60 2330 ---- ---- ---- ---- 94.50 +4.90 89.60 2340 ---- ---- ---- ---- 92.40 +4.70 87.70 2350 ---- ---- ---- ---- 90.50 +4.70 85.80 2360 ---- ---- ---- ---- 88.60 +4.60 84.00 2370 ---- ---- ---- ---- 86.70 +4.40 82.30 2375 ---- ---- ---- ---- 85.80 +4.40 81.40 2380 ---- ---- ---- ---- 84.90 +4.40 80.50 2390 ---- ---- ---- ---- 83.20 +4.30 78.90 2400 ---- ---- ---- ---- 81.40 +4.10 77.30 2410 ---- ---- ---- ---- 79.80 +4.10 75.70 2425 ---- ---- ---- ---- 77.40 +4.00 73.40 2450 ---- ---- ---- ---- 73.60 +3.80 69.80 2475 ---- ---- ---- ---- 70.10 +3.60 66.50 2500 ---- ---- ---- ---- 66.80 +3.50 63.30 2525 ---- ---- ---- ---- 63.70 +3.30 60.40 2550 ---- ---- ---- ---- 60.80 +3.10 57.70 2575 ---- ---- ---- ---- 58.10 +3.00 55.10 2600 ---- ---- ---- ---- 55.60 +2.80 52.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 716.00 +15.60 700.40 1425 ---- ---- ---- ---- 691.00 +15.60 675.40 1450 ---- ---- ---- ---- 666.00 +15.60 650.40 1475 ---- ---- ---- ---- 641.00 +15.60 625.40 1500 ---- ---- ---- ---- 616.10 +15.40 600.70 1525 ---- ---- ---- ---- 591.50 +15.20 576.30 1550 ---- ---- ---- ---- 567.20 +14.90 552.30 1575 ---- ---- ---- ---- 543.30 +14.70 528.60 1580 ---- ---- ---- ---- 538.60 +14.70 523.90 1590 ---- ---- ---- ---- 529.20 +14.60 514.60 1600 ---- ---- ---- ---- 519.80 +14.50 505.30 1610 ---- ---- ---- ---- 510.50 +14.50 496.00 1620 ---- ---- ---- ---- 501.20 +14.30 486.90 1625 ---- ---- ---- ---- 496.60 +14.30 482.30 1630 ---- ---- ---- ---- 492.00 +14.30 477.70 1640 ---- ---- ---- ---- 482.80 +14.10 468.70 1650 ---- ---- ---- ---- 473.70 +14.00 459.70 1660 ---- ---- ---- ---- 464.70 +14.00 450.70 1670 ---- ---- ---- ---- 455.70 +13.80 441.90 1675 ---- ---- ---- ---- 451.30 +13.80 437.50 1680 ---- ---- ---- ---- 446.80 +13.70 433.10 1685 ---- ---- ---- ---- 442.40 +13.70 428.70 1690 ---- ---- ---- ---- 438.00 +13.70 424.30 1695 ---- ---- ---- ---- 433.60 +13.60 420.00 1700 ---- ---- ---- ---- 429.20 +13.60 415.60 1705 ---- ---- ---- ---- 424.80 +13.50 411.30 1710 ---- ---- ---- ---- 420.50 +13.50 407.00 1715 ---- ---- ---- ---- 416.10 +13.40 402.70 1720 ---- ---- ---- ---- 411.80 +13.30 398.50 1725 ---- ---- ---- ---- 407.50 +13.20 394.30 1730 ---- ---- ---- ---- 403.30 +13.30 390.00 1735 ---- ---- ---- ---- 399.00 +13.20 385.80 1740 ---- ---- ---- ---- 394.80 +13.10 381.70 1745 ---- ---- ---- ---- 390.60 +13.10 377.50 1750 ---- ---- ---- ---- 386.40 +13.00 373.40 1755 ---- ---- ---- ---- 382.20 +12.90 369.30 1760 ---- ---- ---- ---- 378.00 +12.80 365.20 1765 ---- ---- ---- ---- 373.90 +12.80 361.10 1770 ---- ---- ---- ---- 369.80 +12.80 357.00 1775 ---- ---- ---- ---- 365.70 +12.70 353.00 1780 ---- ---- ---- ---- 361.60 +12.60 349.00 1785 ---- ---- ---- ---- 357.60 +12.60 345.00 1790 ---- ---- ---- ---- 353.60 +12.50 341.10 1795 ---- ---- ---- ---- 349.60 +12.40 337.20 1800 ---- ---- ---- ---- 345.60 +12.30 333.30 1805 ---- ---- ---- ---- 341.70 +12.30 329.40 1810 ---- ---- ---- ---- 337.80 +12.30 325.50 1815 ---- ---- ---- ---- 333.90 +12.20 321.70 1820 ---- ---- ---- ---- 330.00 +12.10 317.90 1825 ---- ---- ---- ---- 326.20 +12.00 314.20 1830 ---- ---- ---- ---- 322.40 +12.00 310.40 1835 ---- ---- ---- ---- 318.60 +11.90 306.70 1840 ---- ---- ---- ---- 314.90 +11.80 303.10 1845 ---- ---- ---- ---- 311.20 +11.80 299.40 1850 ---- ---- ---- ---- 307.50 +11.70 295.80 1855 ---- ---- ---- ---- 303.80 +11.60 292.20 1860 ---- ---- ---- ---- 300.20 +11.50 288.70 1865 ---- ---- ---- ---- 296.60 +11.50 285.10 1870 ---- ---- ---- ---- 293.00 +11.30 281.70 1875 ---- ---- ---- ---- 289.50 +11.30 278.20 1880 ---- ---- ---- ---- 286.00 +11.20 274.80 1885 ---- ---- ---- ---- 282.50 +11.10 271.40 1890 ---- ---- ---- ---- 279.10 +11.10 268.00 1895 ---- ---- ---- ---- 275.70 +11.00 264.70 1900 ---- ---- ---- ---- 272.30 +10.90 261.40 1905 ---- ---- ---- ---- 269.00 +10.90 258.10 1910 ---- ---- ---- ---- 265.70 +10.80 254.90 1915 ---- ---- ---- ---- 262.40 +10.70 251.70 1920 ---- ---- ---- ---- 259.10 +10.60 248.50 1925 ---- ---- ---- ---- 255.90 +10.60 245.30 1930 ---- ---- ---- ---- 252.70 +10.50 242.20 1935 ---- ---- ---- ---- 249.50 +10.40 239.10 1940 ---- ---- ---- ---- 246.40 +10.30 236.10 1945 ---- ---- ---- ---- 243.30 +10.20 233.10 1950 ---- ---- ---- ---- 240.20 +10.10 230.10 1955 ---- ---- ---- ---- 237.20 +10.10 227.10 1960 ---- ---- ---- ---- 234.20 +10.00 224.20 1965 ---- ---- ---- ---- 231.20 +9.90 221.30 1970 ---- ---- ---- ---- 228.20 +9.80 218.40 1975 ---- ---- ---- ---- 225.30 +9.70 215.60 1980 ---- ---- ---- ---- 222.40 +9.60 212.80 1985 ---- ---- ---- ---- 219.60 +9.60 210.00 1990 ---- ---- ---- ---- 216.80 +9.50 207.30 1995 ---- ---- ---- ---- 214.00 +9.40 204.60 2000 ---- ---- ---- ---- 211.30 +9.40 201.90 2005 ---- ---- ---- ---- 208.60 +9.30 199.30 2010 ---- ---- ---- ---- 205.90 +9.20 196.70 2015 ---- ---- ---- ---- 203.30 +9.10 194.20 2020 ---- ---- ---- ---- 200.70 +9.00 191.70 2025 ---- ---- ---- ---- 198.10 +8.90 189.20 2030 ---- ---- ---- ---- 195.60 +8.80 186.80 2035 ---- ---- ---- ---- 193.20 +8.80 184.40 2040 ---- ---- ---- ---- 190.70 +8.70 182.00 2045 ---- ---- ---- ---- 188.30 +8.60 179.70 2050 ---- ---- ---- ---- 185.90 +8.50 177.40 2055 ---- ---- ---- ---- 183.60 +8.50 175.10 2060 ---- ---- ---- ---- 181.30 +8.40 172.90 2065 ---- ---- ---- ---- 179.10 +8.40 170.70 2070 ---- ---- ---- ---- 176.80 +8.20 168.60 2075 ---- ---- ---- ---- 174.60 +8.10 166.50 2080 ---- ---- ---- ---- 172.50 +8.10 164.40 2085 ---- ---- ---- ---- 170.40 +8.00 162.40 2090 ---- ---- ---- ---- 168.30 +8.00 160.30 2095 ---- ---- ---- ---- 166.20 +7.80 158.40 2100 ---- ---- ---- ---- 164.20 +7.80 156.40 2105 ---- ---- ---- ---- 162.20 +7.70 154.50 2110 ---- ---- ---- ---- 160.20 +7.60 152.60 2115 ---- ---- ---- ---- 158.30 +7.60 150.70 2120 ---- ---- ---- ---- 156.40 +7.50 148.90 2125 ---- ---- ---- ---- 154.50 +7.40 147.10 2130 ---- ---- ---- ---- 152.70 +7.40 145.30 2135 ---- ---- ---- ---- 150.90 +7.30 143.60 2140 ---- ---- ---- ---- 149.10 +7.20 141.90 2145 ---- ---- ---- ---- 147.30 +7.10 140.20 2150 ---- ---- ---- ---- 145.60 +7.00 138.60 2155 ---- ---- ---- ---- 143.90 +7.00 136.90 2160 ---- ---- ---- ---- 142.20 +6.90 135.30 2165 ---- ---- ---- ---- 140.60 +6.90 133.70 2170 ---- ---- ---- ---- 139.00 +6.80 132.20 2175 ---- ---- ---- ---- 137.40 +6.70 130.70 2180 ---- ---- ---- ---- 135.80 +6.70 129.10 2185 ---- ---- ---- ---- 134.20 +6.50 127.70 2190 ---- ---- ---- ---- 132.70 +6.50 126.20 2195 ---- ---- ---- ---- 131.20 +6.40 124.80 2200 ---- ---- ---- ---- 129.70 +6.30 123.40 2205 ---- ---- ---- ---- 128.30 +6.30 122.00 2210 ---- ---- ---- ---- 126.80 +6.20 120.60 2215 ---- ---- ---- ---- 125.40 +6.20 119.20 2220 ---- ---- ---- ---- 124.00 +6.10 117.90 2225 ---- ---- ---- ---- 122.70 +6.10 116.60 2230 ---- ---- ---- ---- 121.30 +6.00 115.30 2235 ---- ---- ---- ---- 120.00 +6.00 114.00 2240 ---- ---- ---- ---- 118.70 +5.90 112.80 2245 ---- ---- ---- ---- 117.40 +5.90 111.50 2250 ---- ---- ---- ---- 116.10 +5.80 110.30 2255 ---- ---- ---- ---- 114.80 +5.70 109.10 2260 ---- ---- ---- ---- 113.60 +5.70 107.90 2265 ---- ---- ---- ---- 112.30 +5.50 106.80 2270 ---- ---- ---- ---- 111.10 +5.50 105.60 2275 ---- ---- ---- ---- 109.90 +5.40 104.50 2280 ---- ---- ---- ---- 108.80 +5.50 103.30 2285 ---- ---- ---- ---- 107.60 +5.40 102.20 2290 ---- ---- ---- ---- 106.50 +5.40 101.10 2295 ---- ---- ---- ---- 105.30 +5.20 100.10 2300 ---- ---- ---- ---- 104.20 +5.20 99.00 2305 ---- ---- ---- ---- 103.10 +5.10 98.00 2310 ---- ---- ---- ---- 102.00 +5.10 96.90 2315 ---- ---- ---- ---- 101.00 +5.10 95.90 2320 ---- ---- ---- ---- 99.90 +5.00 94.90 2325 ---- ---- ---- ---- 98.90 +5.00 93.90 2330 ---- ---- ---- ---- 97.90 +5.00 92.90 2340 ---- ---- ---- ---- 95.80 +4.80 91.00 2350 ---- ---- ---- ---- 93.90 +4.70 89.20 2360 ---- ---- ---- ---- 92.00 +4.60 87.40 2370 ---- ---- ---- ---- 90.10 +4.50 85.60 2375 ---- ---- ---- ---- 89.20 +4.50 84.70 2380 ---- ---- ---- ---- 88.40 +4.50 83.90 2390 ---- ---- ---- ---- 86.60 +4.40 82.20 2400 ---- ---- ---- ---- 84.90 +4.30 80.60 2410 ---- ---- ---- ---- 83.20 +4.20 79.00 2425 ---- ---- ---- ---- 80.80 +4.00 76.80 2450 ---- ---- ---- ---- 77.10 +3.90 73.20 2475 ---- ---- ---- ---- 73.50 +3.70 69.80 2500 ---- ---- ---- ---- 70.20 +3.50 66.70 2525 ---- ---- ---- ---- 67.10 +3.30 63.80 2550 ---- ---- ---- ---- 64.20 +3.20 61.00 2575 ---- ---- ---- ---- 61.50 +3.00 58.50 2600 ---- ---- ---- ---- 59.00 +2.90 56.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 653.50 +15.50 638.00 1500 ---- ---- ---- ---- 628.80 +15.20 613.60 1525 ---- ---- ---- ---- 604.50 +15.00 589.50 1550 ---- ---- ---- ---- 580.40 +14.80 565.60 1575 ---- ---- ---- ---- 556.70 +14.60 542.10 1600 ---- ---- ---- ---- 533.30 +14.40 518.90 1625 ---- ---- ---- ---- 510.20 +14.20 496.00 1650 ---- ---- ---- ---- 487.40 +14.00 473.40 1660 ---- ---- ---- ---- 478.40 +13.90 464.50 1670 ---- ---- ---- ---- 469.40 +13.80 455.60 1675 ---- ---- ---- ---- 465.00 +13.80 451.20 1680 ---- ---- ---- ---- 460.50 +13.70 446.80 1690 ---- ---- ---- ---- 451.60 +13.60 438.00 1700 ---- ---- ---- ---- 442.80 +13.50 429.30 1710 ---- ---- ---- ---- 434.10 +13.40 420.70 1720 ---- ---- ---- ---- 425.40 +13.30 412.10 1725 ---- ---- ---- ---- 421.10 +13.30 407.80 1730 ---- ---- ---- ---- 416.80 +13.20 403.60 1740 ---- ---- ---- ---- 408.30 +13.10 395.20 1750 ---- ---- ---- ---- 399.80 +13.00 386.80 1760 ---- ---- ---- ---- 391.40 +12.90 378.50 1765 ---- ---- ---- ---- 387.20 +12.80 374.40 1770 ---- ---- ---- ---- 383.10 +12.80 370.30 1775 ---- ---- ---- ---- 379.00 +12.70 366.30 1780 ---- ---- ---- ---- 374.90 +12.70 362.20 1785 ---- ---- ---- ---- 370.80 +12.60 358.20 1790 ---- ---- ---- ---- 366.70 +12.50 354.20 1795 ---- ---- ---- ---- 362.70 +12.50 350.20 1800 ---- ---- ---- ---- 358.70 +12.40 346.30 1805 ---- ---- ---- ---- 354.70 +12.30 342.40 1810 ---- ---- ---- ---- 350.80 +12.30 338.50 1815 ---- ---- ---- ---- 346.80 +12.20 334.60 1820 ---- ---- ---- ---- 342.90 +12.10 330.80 1825 ---- ---- ---- ---- 339.10 +12.10 327.00 1830 ---- ---- ---- ---- 335.20 +12.00 323.20 1835 ---- ---- ---- ---- 331.40 +12.00 319.40 1840 ---- ---- ---- ---- 327.60 +11.90 315.70 1845 ---- ---- ---- ---- 323.80 +11.80 312.00 1850 ---- ---- ---- ---- 320.10 +11.70 308.40 1855 ---- ---- ---- ---- 316.40 +11.70 304.70 1860 ---- ---- ---- ---- 312.80 +11.60 301.20 1865 ---- ---- ---- ---- 309.10 +11.50 297.60 1870 ---- ---- ---- ---- 305.50 +11.40 294.10 1875 ---- ---- ---- ---- 302.00 +11.40 290.60 1880 ---- ---- ---- ---- 298.50 +11.40 287.10 1885 ---- ---- ---- ---- 295.00 +11.30 283.70 1890 ---- ---- ---- ---- 291.50 +11.20 280.30 1895 ---- ---- ---- ---- 288.10 +11.10 277.00 1900 ---- ---- ---- ---- 284.70 +11.10 273.60 1905 ---- ---- ---- ---- 281.30 +10.90 270.40 1910 ---- ---- ---- ---- 278.00 +10.90 267.10 1915 ---- ---- ---- ---- 274.70 +10.80 263.90 1920 ---- ---- ---- ---- 271.40 +10.70 260.70 1925 ---- ---- ---- ---- 268.20 +10.70 257.50 1930 ---- ---- ---- ---- 265.00 +10.60 254.40 1935 ---- ---- ---- ---- 261.90 +10.60 251.30 1940 ---- ---- ---- ---- 258.70 +10.40 248.30 1945 ---- ---- ---- ---- 255.60 +10.40 245.20 1950 ---- ---- ---- ---- 252.50 +10.30 242.20 1955 ---- ---- ---- ---- 249.50 +10.20 239.30 1960 ---- ---- ---- ---- 246.50 +10.20 236.30 1965 ---- ---- ---- ---- 243.50 +10.10 233.40 1970 ---- ---- ---- ---- 240.50 +9.90 230.60 1975 ---- ---- ---- ---- 237.60 +9.90 227.70 1980 ---- ---- ---- ---- 234.70 +9.80 224.90 1985 ---- ---- ---- ---- 231.80 +9.70 222.10 1990 ---- ---- ---- ---- 229.00 +9.70 219.30 1995 ---- ---- ---- ---- 226.20 +9.60 216.60 2000 ---- ---- ---- ---- 223.40 +9.50 213.90 2005 ---- ---- ---- ---- 220.70 +9.50 211.20 2010 ---- ---- ---- ---- 218.00 +9.40 208.60 2015 ---- ---- ---- ---- 215.30 +9.30 206.00 2020 ---- ---- ---- ---- 212.60 +9.20 203.40 2025 ---- ---- ---- ---- 210.00 +9.10 200.90 2030 ---- ---- ---- ---- 207.40 +9.00 198.40 2035 ---- ---- ---- ---- 204.90 +9.00 195.90 2040 ---- ---- ---- ---- 202.30 +8.80 193.50 2045 ---- ---- ---- ---- 199.90 +8.90 191.00 2050 ---- ---- ---- ---- 197.40 +8.70 188.70 2055 ---- ---- ---- ---- 195.00 +8.70 186.30 2060 ---- ---- ---- ---- 192.60 +8.60 184.00 2065 ---- ---- ---- ---- 190.20 +8.50 181.70 2070 ---- ---- ---- ---- 187.90 +8.40 179.50 2075 ---- ---- ---- ---- 185.60 +8.30 177.30 2080 ---- ---- ---- ---- 183.40 +8.30 175.10 2085 ---- ---- ---- ---- 181.20 +8.20 173.00 2090 ---- ---- ---- ---- 179.00 +8.10 170.90 2095 ---- ---- ---- ---- 176.90 +8.10 168.80 2100 ---- ---- ---- ---- 174.70 +7.90 166.80 2105 ---- ---- ---- ---- 172.70 +8.00 164.70 2110 ---- ---- ---- ---- 170.60 +7.80 162.80 2115 ---- ---- ---- ---- 168.60 +7.80 160.80 2120 ---- ---- ---- ---- 166.60 +7.70 158.90 2125 ---- ---- ---- ---- 164.60 +7.60 157.00 2130 ---- ---- ---- ---- 162.70 +7.50 155.20 2135 ---- ---- ---- ---- 160.80 +7.40 153.40 2140 ---- ---- ---- ---- 159.00 +7.40 151.60 2145 ---- ---- ---- ---- 157.10 +7.30 149.80 2150 ---- ---- ---- ---- 155.30 +7.20 148.10 2155 ---- ---- ---- ---- 153.50 +7.10 146.40 2160 ---- ---- ---- ---- 151.80 +7.10 144.70 2165 ---- ---- ---- ---- 150.10 +7.10 143.00 2170 ---- ---- ---- ---- 148.40 +7.00 141.40 2175 ---- ---- ---- ---- 146.70 +6.90 139.80 2180 ---- ---- ---- ---- 145.10 +6.90 138.20 2185 ---- ---- ---- ---- 143.40 +6.70 136.70 2190 ---- ---- ---- ---- 141.90 +6.80 135.10 2195 ---- ---- ---- ---- 140.30 +6.70 133.60 2200 ---- ---- ---- ---- 138.70 +6.60 132.10 2205 ---- ---- ---- ---- 137.20 +6.50 130.70 2210 ---- ---- ---- ---- 135.70 +6.50 129.20 2215 ---- ---- ---- ---- 134.20 +6.40 127.80 2220 ---- ---- ---- ---- 132.80 +6.40 126.40 2225 ---- ---- ---- ---- 131.30 +6.20 125.10 2230 ---- ---- ---- ---- 129.90 +6.20 123.70 2235 ---- ---- ---- ---- 128.50 +6.10 122.40 2240 ---- ---- ---- ---- 127.20 +6.10 121.10 2245 ---- ---- ---- ---- 125.80 +6.00 119.80 2250 ---- ---- ---- ---- 124.50 +6.00 118.50 2255 ---- ---- ---- ---- 123.20 +6.00 117.20 2260 ---- ---- ---- ---- 121.90 +5.90 116.00 2265 ---- ---- ---- ---- 120.60 +5.80 114.80 2270 ---- ---- ---- ---- 119.30 +5.80 113.50 2275 ---- ---- ---- ---- 118.10 +5.70 112.40 2280 ---- ---- ---- ---- 116.80 +5.60 111.20 2285 ---- ---- ---- ---- 115.60 +5.60 110.00 2290 ---- ---- ---- ---- 114.40 +5.50 108.90 2295 ---- ---- ---- ---- 113.20 +5.50 107.70 2300 ---- ---- ---- ---- 112.10 +5.50 106.60 2305 ---- ---- ---- ---- 110.90 +5.40 105.50 2310 ---- ---- ---- ---- 109.80 +5.40 104.40 2315 ---- ---- ---- ---- 108.70 +5.30 103.40 2320 ---- ---- ---- ---- 107.50 +5.20 102.30 2325 ---- ---- ---- ---- 106.50 +5.20 101.30 2330 ---- ---- ---- ---- 105.40 +5.20 100.20 2340 ---- ---- ---- ---- 103.30 +5.10 98.20 2350 ---- ---- ---- ---- 101.20 +4.90 96.30 2360 ---- ---- ---- ---- 99.20 +4.80 94.40 2370 ---- ---- ---- ---- 97.30 +4.80 92.50 2375 ---- ---- ---- ---- 96.30 +4.70 91.60 2380 ---- ---- ---- ---- 95.40 +4.70 90.70 2390 ---- ---- ---- ---- 93.50 +4.60 88.90 2400 ---- ---- ---- ---- 91.70 +4.50 87.20 2410 ---- ---- ---- ---- 90.00 +4.50 85.50 2420 ---- ---- ---- ---- 88.30 +4.40 83.90 2425 ---- ---- ---- ---- 87.40 +4.30 83.10 2430 ---- ---- ---- ---- 86.60 +4.30 82.30 2450 ---- ---- ---- ---- 83.40 +4.10 79.30 2475 ---- ---- ---- ---- 79.60 +3.90 75.70 2500 ---- ---- ---- ---- 76.10 +3.70 72.40 2525 ---- ---- ---- ---- 72.80 +3.60 69.20 2550 ---- ---- ---- ---- 69.70 +3.40 66.30 2575 ---- ---- ---- ---- 66.80 +3.30 63.50 2600 ---- ---- ---- ---- 64.10 +3.10 61.00 2625 ---- ---- ---- ---- 61.60 +3.00 58.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 628.60 +15.30 613.30 1525 ---- ---- ---- ---- 604.10 +15.10 589.00 1550 ---- ---- ---- ---- 580.00 +14.90 565.10 1575 ---- ---- ---- ---- 556.30 +14.70 541.60 1600 ---- ---- ---- ---- 532.90 +14.50 518.40 1625 ---- ---- ---- ---- 509.90 +14.30 495.60 1650 ---- ---- ---- ---- 487.20 +14.00 473.20 1675 ---- ---- ---- ---- 464.90 +13.70 451.20 1680 ---- ---- ---- ---- 460.50 +13.70 446.80 1690 ---- ---- ---- ---- 451.70 +13.60 438.10 1700 ---- ---- ---- ---- 443.00 +13.50 429.50 1710 ---- ---- ---- ---- 434.30 +13.40 420.90 1720 ---- ---- ---- ---- 425.70 +13.30 412.40 1725 ---- ---- ---- ---- 421.50 +13.30 408.20 1730 ---- ---- ---- ---- 417.20 +13.20 404.00 1740 ---- ---- ---- ---- 408.80 +13.10 395.70 1750 ---- ---- ---- ---- 400.40 +13.00 387.40 1760 ---- ---- ---- ---- 392.10 +12.90 379.20 1770 ---- ---- ---- ---- 383.80 +12.70 371.10 1775 ---- ---- ---- ---- 379.80 +12.70 367.10 1780 ---- ---- ---- ---- 375.70 +12.60 363.10 1785 ---- ---- ---- ---- 371.70 +12.60 359.10 1790 ---- ---- ---- ---- 367.70 +12.50 355.20 1795 ---- ---- ---- ---- 363.70 +12.50 351.20 1800 ---- ---- ---- ---- 359.70 +12.40 347.30 1805 ---- ---- ---- ---- 355.70 +12.30 343.40 1810 ---- ---- ---- ---- 351.80 +12.20 339.60 1815 ---- ---- ---- ---- 347.90 +12.10 335.80 1820 ---- ---- ---- ---- 344.10 +12.20 331.90 1825 ---- ---- ---- ---- 340.20 +12.00 328.20 1830 ---- ---- ---- ---- 336.40 +12.00 324.40 1835 ---- ---- ---- ---- 332.60 +11.90 320.70 1840 ---- ---- ---- ---- 328.80 +11.80 317.00 1845 ---- ---- ---- ---- 325.10 +11.80 313.30 1850 ---- ---- ---- ---- 321.40 +11.70 309.70 1855 ---- ---- ---- ---- 317.70 +11.60 306.10 1860 ---- ---- ---- ---- 314.10 +11.60 302.50 1865 ---- ---- ---- ---- 310.50 +11.60 298.90 1870 ---- ---- ---- ---- 306.90 +11.50 295.40 1875 ---- ---- ---- ---- 303.30 +11.40 291.90 1880 ---- ---- ---- ---- 299.80 +11.30 288.50 1885 ---- ---- ---- ---- 296.30 +11.20 285.10 1890 ---- ---- ---- ---- 292.80 +11.10 281.70 1895 ---- ---- ---- ---- 289.40 +11.10 278.30 1900 ---- ---- ---- ---- 286.00 +11.00 275.00 1905 ---- ---- ---- ---- 282.60 +10.90 271.70 1910 ---- ---- ---- ---- 279.30 +10.90 268.40 1915 ---- ---- ---- ---- 276.00 +10.80 265.20 1920 ---- ---- ---- ---- 272.70 +10.70 262.00 1925 ---- ---- ---- ---- 269.50 +10.70 258.80 1930 ---- ---- ---- ---- 266.30 +10.60 255.70 1935 ---- ---- ---- ---- 263.10 +10.50 252.60 1940 ---- ---- ---- ---- 259.90 +10.40 249.50 1945 ---- ---- ---- ---- 256.80 +10.30 246.50 1950 ---- ---- ---- ---- 253.70 +10.20 243.50 1955 ---- ---- ---- ---- 250.70 +10.20 240.50 1960 ---- ---- ---- ---- 247.70 +10.20 237.50 1965 ---- ---- ---- ---- 244.70 +10.10 234.60 1970 ---- ---- ---- ---- 241.70 +10.00 231.70 1975 ---- ---- ---- ---- 238.80 +9.90 228.90 1980 ---- ---- ---- ---- 235.90 +9.80 226.10 1985 ---- ---- ---- ---- 233.00 +9.70 223.30 1990 ---- ---- ---- ---- 230.20 +9.70 220.50 1995 ---- ---- ---- ---- 227.40 +9.60 217.80 2000 ---- ---- ---- ---- 224.60 +9.50 215.10 2005 ---- ---- ---- ---- 221.90 +9.40 212.50 2010 ---- ---- ---- ---- 219.20 +9.40 209.80 2015 ---- ---- ---- ---- 216.50 +9.30 207.20 2020 ---- ---- ---- ---- 213.90 +9.20 204.70 2025 ---- ---- ---- ---- 211.30 +9.10 202.20 2030 ---- ---- ---- ---- 208.80 +9.10 199.70 2035 ---- ---- ---- ---- 206.20 +8.90 197.30 2040 ---- ---- ---- ---- 203.70 +8.90 194.80 2045 ---- ---- ---- ---- 201.30 +8.80 192.50 2050 ---- ---- ---- ---- 198.90 +8.80 190.10 2055 ---- ---- ---- ---- 196.50 +8.70 187.80 2060 ---- ---- ---- ---- 194.20 +8.60 185.60 2065 ---- ---- ---- ---- 191.90 +8.60 183.30 2070 ---- ---- ---- ---- 189.60 +8.50 181.10 2075 ---- ---- ---- ---- 187.30 +8.30 179.00 2080 ---- ---- ---- ---- 185.10 +8.30 176.80 2085 ---- ---- ---- ---- 183.00 +8.20 174.80 2090 ---- ---- ---- ---- 180.80 +8.10 172.70 2095 ---- ---- ---- ---- 178.70 +8.00 170.70 2100 ---- ---- ---- ---- 176.70 +8.00 168.70 2105 ---- ---- ---- ---- 174.60 +7.90 166.70 2110 ---- ---- ---- ---- 172.60 +7.80 164.80 2115 ---- ---- ---- ---- 170.70 +7.80 162.90 2120 ---- ---- ---- ---- 168.70 +7.70 161.00 2125 ---- ---- ---- ---- 166.80 +7.60 159.20 2130 ---- ---- ---- ---- 165.00 +7.60 157.40 2135 ---- ---- ---- ---- 163.10 +7.50 155.60 2140 ---- ---- ---- ---- 161.30 +7.40 153.90 2145 ---- ---- ---- ---- 159.50 +7.30 152.20 2150 ---- ---- ---- ---- 157.80 +7.30 150.50 2155 ---- ---- ---- ---- 156.00 +7.20 148.80 2160 ---- ---- ---- ---- 154.40 +7.20 147.20 2165 ---- ---- ---- ---- 152.70 +7.10 145.60 2170 ---- ---- ---- ---- 151.00 +7.00 144.00 2175 ---- ---- ---- ---- 149.40 +6.90 142.50 2180 ---- ---- ---- ---- 147.80 +6.90 140.90 2185 ---- ---- ---- ---- 146.30 +6.90 139.40 2190 ---- ---- ---- ---- 144.70 +6.70 138.00 2195 ---- ---- ---- ---- 143.20 +6.70 136.50 2200 ---- ---- ---- ---- 141.70 +6.60 135.10 2205 ---- ---- ---- ---- 140.20 +6.50 133.70 2210 ---- ---- ---- ---- 138.80 +6.50 132.30 2215 ---- ---- ---- ---- 137.40 +6.50 130.90 2220 ---- ---- ---- ---- 136.00 +6.40 129.60 2225 ---- ---- ---- ---- 134.60 +6.40 128.20 2230 ---- ---- ---- ---- 133.20 +6.30 126.90 2235 ---- ---- ---- ---- 131.90 +6.30 125.60 2240 ---- ---- ---- ---- 130.50 +6.10 124.40 2245 ---- ---- ---- ---- 129.20 +6.10 123.10 2250 ---- ---- ---- ---- 128.00 +6.10 121.90 2255 ---- ---- ---- ---- 126.70 +6.00 120.70 2260 ---- ---- ---- ---- 125.40 +5.90 119.50 2265 ---- ---- ---- ---- 124.20 +5.90 118.30 2270 ---- ---- ---- ---- 123.00 +5.90 117.10 2275 ---- ---- ---- ---- 121.80 +5.80 116.00 2280 ---- ---- ---- ---- 120.60 +5.70 114.90 2285 ---- ---- ---- ---- 119.40 +5.60 113.80 2290 ---- ---- ---- ---- 118.30 +5.70 112.60 2295 ---- ---- ---- ---- 117.10 +5.50 111.60 2300 ---- ---- ---- ---- 116.00 +5.50 110.50 2305 ---- ---- ---- ---- 114.90 +5.50 109.40 2310 ---- ---- ---- ---- 113.80 +5.40 108.40 2315 ---- ---- ---- ---- 112.70 +5.30 107.40 2320 ---- ---- ---- ---- 111.70 +5.40 106.30 2325 ---- ---- ---- ---- 110.60 +5.30 105.30 2330 ---- ---- ---- ---- 109.60 +5.20 104.40 2340 ---- ---- ---- ---- 107.50 +5.10 102.40 2350 ---- ---- ---- ---- 105.60 +5.10 100.50 2360 ---- ---- ---- ---- 103.60 +4.90 98.70 2370 ---- ---- ---- ---- 101.80 +4.90 96.90 2375 ---- ---- ---- ---- 100.90 +4.90 96.00 2380 ---- ---- ---- ---- 99.90 +4.70 95.20 2390 ---- ---- ---- ---- 98.20 +4.70 93.50 2400 ---- ---- ---- ---- 96.40 +4.60 91.80 2410 ---- ---- ---- ---- 94.80 +4.60 90.20 2420 ---- ---- ---- ---- 93.10 +4.40 88.70 2425 ---- ---- ---- ---- 92.30 +4.40 87.90 2430 ---- ---- ---- ---- 91.50 +4.30 87.20 2450 ---- ---- ---- ---- 88.50 +4.30 84.20 2475 ---- ---- ---- ---- 84.80 +4.00 80.80 2500 ---- ---- ---- ---- 81.50 +3.90 77.60 2525 ---- ---- ---- ---- 78.30 +3.70 74.60 2550 ---- ---- ---- ---- 75.30 +3.60 71.70 2575 ---- ---- ---- ---- 72.50 +3.40 69.10 2600 ---- ---- ---- ---- 69.90 +3.30 66.60 2625 ---- ---- ---- ---- 67.50 +3.20 64.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 642.30 +15.20 627.10 1525 ---- ---- ---- ---- 618.10 +14.90 603.20 1550 ---- ---- ---- ---- 594.20 +14.70 579.50 1575 ---- ---- ---- ---- 570.70 +14.60 556.10 1600 ---- ---- ---- ---- 547.40 +14.30 533.10 1625 ---- ---- ---- ---- 524.50 +14.10 510.40 1650 ---- ---- ---- ---- 501.90 +13.90 488.00 1675 ---- ---- ---- ---- 479.60 +13.70 465.90 1690 ---- ---- ---- ---- 466.30 +13.50 452.80 1700 ---- ---- ---- ---- 457.60 +13.40 444.20 1710 ---- ---- ---- ---- 448.90 +13.30 435.60 1720 ---- ---- ---- ---- 440.30 +13.30 427.00 1725 ---- ---- ---- ---- 436.00 +13.20 422.80 1730 ---- ---- ---- ---- 431.70 +13.10 418.60 1740 ---- ---- ---- ---- 423.20 +13.00 410.20 1750 ---- ---- ---- ---- 414.80 +13.00 401.80 1760 ---- ---- ---- ---- 406.40 +12.80 393.60 1770 ---- ---- ---- ---- 398.10 +12.70 385.40 1775 ---- ---- ---- ---- 394.00 +12.70 381.30 1780 ---- ---- ---- ---- 389.90 +12.60 377.30 1790 ---- ---- ---- ---- 381.80 +12.50 369.30 1795 ---- ---- ---- ---- 377.70 +12.40 365.30 1800 ---- ---- ---- ---- 373.70 +12.40 361.30 1805 ---- ---- ---- ---- 369.70 +12.30 357.40 1810 ---- ---- ---- ---- 365.80 +12.30 353.50 1815 ---- ---- ---- ---- 361.90 +12.30 349.60 1820 ---- ---- ---- ---- 357.90 +12.10 345.80 1825 ---- ---- ---- ---- 354.10 +12.10 342.00 1830 ---- ---- ---- ---- 350.20 +12.00 338.20 1835 ---- ---- ---- ---- 346.40 +12.00 334.40 1840 ---- ---- ---- ---- 342.60 +12.00 330.60 1845 ---- ---- ---- ---- 338.80 +11.90 326.90 1850 ---- ---- ---- ---- 335.00 +11.80 323.20 1855 ---- ---- ---- ---- 331.30 +11.70 319.60 1860 ---- ---- ---- ---- 327.60 +11.60 316.00 1865 ---- ---- ---- ---- 324.00 +11.60 312.40 1870 ---- ---- ---- ---- 320.30 +11.50 308.80 1875 ---- ---- ---- ---- 316.70 +11.40 305.30 1880 ---- ---- ---- ---- 313.20 +11.40 301.80 1885 ---- ---- ---- ---- 309.60 +11.30 298.30 1890 ---- ---- ---- ---- 306.10 +11.20 294.90 1895 ---- ---- ---- ---- 302.70 +11.20 291.50 1900 ---- ---- ---- ---- 299.20 +11.10 288.10 1905 ---- ---- ---- ---- 295.80 +11.00 284.80 1910 ---- ---- ---- ---- 292.50 +11.00 281.50 1915 ---- ---- ---- ---- 289.10 +10.90 278.20 1920 ---- ---- ---- ---- 285.80 +10.80 275.00 1925 ---- ---- ---- ---- 282.60 +10.80 271.80 1930 ---- ---- ---- ---- 279.30 +10.70 268.60 1935 ---- ---- ---- ---- 276.10 +10.60 265.50 1940 ---- ---- ---- ---- 272.90 +10.50 262.40 1945 ---- ---- ---- ---- 269.80 +10.50 259.30 1950 ---- ---- ---- ---- 266.60 +10.40 256.20 1955 ---- ---- ---- ---- 263.50 +10.30 253.20 1960 ---- ---- ---- ---- 260.50 +10.30 250.20 1965 ---- ---- ---- ---- 257.40 +10.20 247.20 1970 ---- ---- ---- ---- 254.40 +10.10 244.30 1975 ---- ---- ---- ---- 251.40 +10.00 241.40 1980 ---- ---- ---- ---- 248.50 +10.00 238.50 1985 ---- ---- ---- ---- 245.50 +9.80 235.70 1990 ---- ---- ---- ---- 242.60 +9.80 232.80 1995 ---- ---- ---- ---- 239.80 +9.80 230.00 2000 ---- ---- ---- ---- 236.90 +9.60 227.30 2005 ---- ---- ---- ---- 234.10 +9.60 224.50 2010 ---- ---- ---- ---- 231.30 +9.50 221.80 2015 ---- ---- ---- ---- 228.60 +9.50 219.10 2020 ---- ---- ---- ---- 225.90 +9.40 216.50 2025 ---- ---- ---- ---- 223.20 +9.30 213.90 2030 ---- ---- ---- ---- 220.60 +9.20 211.40 2035 ---- ---- ---- ---- 218.00 +9.10 208.90 2040 ---- ---- ---- ---- 215.50 +9.10 206.40 2045 ---- ---- ---- ---- 212.90 +9.00 203.90 2050 ---- ---- ---- ---- 210.50 +9.00 201.50 2055 ---- ---- ---- ---- 208.00 +8.80 199.20 2060 ---- ---- ---- ---- 205.60 +8.70 196.90 2065 ---- ---- ---- ---- 203.30 +8.70 194.60 2070 ---- ---- ---- ---- 200.90 +8.60 192.30 2075 ---- ---- ---- ---- 198.60 +8.50 190.10 2080 ---- ---- ---- ---- 196.30 +8.40 187.90 2085 ---- ---- ---- ---- 194.10 +8.40 185.70 2090 ---- ---- ---- ---- 191.90 +8.40 183.50 2095 ---- ---- ---- ---- 189.70 +8.30 181.40 2100 ---- ---- ---- ---- 187.50 +8.20 179.30 2105 ---- ---- ---- ---- 185.30 +8.10 177.20 2110 ---- ---- ---- ---- 183.20 +8.10 175.10 2115 ---- ---- ---- ---- 181.10 +8.00 173.10 2120 ---- ---- ---- ---- 179.00 +7.90 171.10 2125 ---- ---- ---- ---- 176.90 +7.80 169.10 2130 ---- ---- ---- ---- 174.90 +7.80 167.10 2135 ---- ---- ---- ---- 172.90 +7.70 165.20 2140 ---- ---- ---- ---- 170.90 +7.60 163.30 2145 ---- ---- ---- ---- 168.90 +7.50 161.40 2150 ---- ---- ---- ---- 167.00 +7.50 159.50 2155 ---- ---- ---- ---- 165.00 +7.40 157.60 2160 ---- ---- ---- ---- 163.10 +7.30 155.80 2165 ---- ---- ---- ---- 161.30 +7.30 154.00 2170 ---- ---- ---- ---- 159.40 +7.20 152.20 2175 ---- ---- ---- ---- 157.50 +7.10 150.40 2180 ---- ---- ---- ---- 155.70 +7.10 148.60 2185 ---- ---- ---- ---- 153.90 +7.00 146.90 2190 ---- ---- ---- ---- 152.10 +6.90 145.20 2195 ---- ---- ---- ---- 150.40 +6.90 143.50 2200 ---- ---- ---- ---- 148.60 +6.80 141.80 2205 ---- ---- ---- ---- 146.90 +6.80 140.10 2210 ---- ---- ---- ---- 145.20 +6.70 138.50 2215 ---- ---- ---- ---- 143.60 +6.70 136.90 2220 ---- ---- ---- ---- 141.90 +6.60 135.30 2225 ---- ---- ---- ---- 140.30 +6.60 133.70 2230 ---- ---- ---- ---- 138.60 +6.40 132.20 2235 ---- ---- ---- ---- 137.00 +6.40 130.60 2240 ---- ---- ---- ---- 135.40 +6.30 129.10 2245 ---- ---- ---- ---- 133.90 +6.30 127.60 2250 ---- ---- ---- ---- 132.30 +6.20 126.10 2255 ---- ---- ---- ---- 130.80 +6.20 124.60 2260 ---- ---- ---- ---- 129.30 +6.10 123.20 2265 ---- ---- ---- ---- 127.80 +6.00 121.80 2270 ---- ---- ---- ---- 126.30 +6.00 120.30 2275 ---- ---- ---- ---- 124.90 +6.00 118.90 2280 ---- ---- ---- ---- 123.40 +5.80 117.60 2285 ---- ---- ---- ---- 122.00 +5.80 116.20 2290 ---- ---- ---- ---- 120.60 +5.80 114.80 2295 ---- ---- ---- ---- 119.20 +5.70 113.50 2300 ---- ---- ---- ---- 117.80 +5.60 112.20 2305 ---- ---- ---- ---- 116.50 +5.60 110.90 2310 ---- ---- ---- ---- 115.20 +5.60 109.60 2315 ---- ---- ---- ---- 113.80 +5.50 108.30 2320 ---- ---- ---- ---- 112.50 +5.40 107.10 2325 ---- ---- ---- ---- 111.20 +5.40 105.80 2330 ---- ---- ---- ---- 110.00 +5.40 104.60 2335 ---- ---- ---- ---- 108.70 +5.30 103.40 2340 ---- ---- ---- ---- 107.50 +5.30 102.20 2350 ---- ---- ---- ---- 105.00 +5.10 99.90 2360 ---- ---- ---- ---- 102.60 +5.00 97.60 2370 ---- ---- ---- ---- 100.30 +4.90 95.40 2375 ---- ---- ---- ---- 99.20 +4.90 94.30 2380 ---- ---- ---- ---- 98.00 +4.80 93.20 2390 ---- ---- ---- ---- 95.80 +4.70 91.10 2400 ---- ---- ---- ---- 93.70 +4.70 89.00 2410 ---- ---- ---- ---- 91.60 +4.60 87.00 2420 ---- ---- ---- ---- 89.50 +4.50 85.00 2425 ---- ---- ---- ---- 88.50 +4.40 84.10 2430 ---- ---- ---- ---- 87.50 +4.40 83.10 2440 ---- ---- ---- ---- 85.50 +4.20 81.30 2450 ---- ---- ---- ---- 83.60 +4.20 79.40 2475 ---- ---- ---- ---- 79.10 +4.00 75.10 2500 ---- ---- ---- ---- 74.80 +3.80 71.00 2525 ---- ---- ---- ---- 70.80 +3.70 67.10 2550 ---- ---- ---- ---- 67.00 +3.50 63.50 2575 ---- ---- ---- ---- 63.40 +3.20 60.20 2600 ---- ---- ---- ---- 60.10 +3.10 57.00 2625 ---- ---- ---- ---- 57.00 +3.00 54.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1141.50 +15.60 1125.90 1025 ---- ---- ---- ---- 1116.50 +15.60 1100.90 1050 ---- ---- ---- ---- 1091.50 +15.60 1075.90 1075 ---- ---- ---- ---- 1066.50 +15.60 1050.90 1100 ---- ---- ---- ---- 1041.50 +15.60 1025.90 1125 ---- ---- ---- ---- 1016.50 +15.60 1000.90 1130 ---- ---- ---- ---- 1011.50 +15.60 995.90 1140 ---- ---- ---- ---- 1001.50 +15.60 985.90 1150 ---- ---- ---- ---- 991.50 +15.60 975.90 1160 ---- ---- ---- ---- 981.50 +15.60 965.90 1170 ---- ---- ---- ---- 971.50 +15.60 955.90 1175 ---- ---- ---- ---- 966.50 +15.60 950.90 1180 ---- ---- ---- ---- 961.50 +15.60 945.90 1190 ---- ---- ---- ---- 951.50 +15.60 935.90 1200 ---- ---- ---- ---- 941.50 +15.60 925.90 1210 ---- ---- ---- ---- 931.50 +15.60 915.90 1220 ---- ---- ---- ---- 921.50 +15.60 905.90 1225 ---- ---- ---- ---- 916.50 +15.60 900.90 1230 ---- ---- ---- ---- 911.50 +15.60 895.90 1235 ---- ---- ---- ---- 906.50 +15.60 890.90 1240 ---- ---- ---- ---- 901.50 +15.60 885.90 1245 ---- ---- ---- ---- 896.50 +15.60 880.90 1250 ---- ---- ---- ---- 891.50 +15.60 875.90 1255 ---- ---- ---- ---- 886.50 +15.60 870.90 1260 ---- ---- ---- ---- 881.50 +15.60 865.90 1265 ---- ---- ---- ---- 876.50 +15.60 860.90 1270 ---- ---- ---- ---- 871.50 +15.60 855.90 1275 ---- ---- ---- ---- 866.50 +15.60 850.90 1280 ---- ---- ---- ---- 861.50 +15.60 845.90 1285 ---- ---- ---- ---- 856.50 +15.60 840.90 1290 ---- ---- ---- ---- 851.50 +15.60 835.90 1295 ---- ---- ---- ---- 846.50 +15.60 830.90 1300 ---- ---- ---- ---- 841.50 +15.60 825.90 1305 ---- ---- ---- ---- 836.50 +15.60 820.90 1310 ---- ---- ---- ---- 831.50 +15.60 815.90 1315 ---- ---- ---- ---- 826.50 +15.60 810.90 1320 ---- ---- ---- ---- 821.50 +15.60 805.90 1325 ---- ---- ---- ---- 816.50 +15.60 800.90 1330 ---- ---- ---- ---- 811.50 +15.60 795.90 1335 ---- ---- ---- ---- 806.50 +15.60 790.90 1340 ---- ---- ---- ---- 801.50 +15.60 785.90 1345 ---- ---- ---- ---- 796.50 +15.60 780.90 1350 ---- ---- ---- ---- 791.50 +15.60 775.90 1355 ---- ---- ---- ---- 786.50 +15.60 770.90 1360 ---- ---- ---- ---- 781.50 +15.60 765.90 1365 ---- ---- ---- ---- 776.50 +15.60 760.90 1370 ---- ---- ---- ---- 771.50 +15.60 755.90 1375 ---- ---- ---- ---- 766.50 +15.60 750.90 1380 ---- ---- ---- ---- 761.50 +15.60 745.90 1385 ---- ---- ---- ---- 756.50 +15.60 740.90 1390 ---- ---- ---- ---- 751.50 +15.60 735.90 1395 ---- ---- ---- ---- 746.50 +15.60 730.90 1400 ---- ---- ---- ---- 741.50 +15.60 725.90 1405 ---- ---- ---- ---- 736.50 +15.60 720.90 1410 ---- ---- ---- ---- 731.50 +15.60 715.90 1415 ---- ---- ---- ---- 726.50 +15.60 710.90 1420 ---- ---- ---- ---- 721.50 +15.60 705.90 1425 ---- ---- ---- ---- 716.50 +15.60 700.90 1430 ---- ---- ---- ---- 711.50 +15.60 695.90 1435 ---- ---- ---- ---- 706.50 +15.60 690.90 1440 ---- ---- ---- ---- 701.50 +15.60 685.90 1445 ---- ---- ---- ---- 696.50 +15.60 680.90 1450 ---- ---- ---- ---- 691.50 +15.50 676.00 1455 ---- ---- ---- ---- 686.50 +15.50 671.00 1460 ---- ---- ---- ---- 681.50 +15.40 666.10 1465 ---- ---- ---- ---- 676.50 +15.30 661.20 1470 ---- ---- ---- ---- 671.50 +15.20 656.30 1475 ---- ---- ---- ---- 666.60 +15.20 651.40 1480 ---- ---- ---- ---- 661.70 +15.10 646.60 1485 ---- ---- ---- ---- 656.70 +15.00 641.70 1490 ---- ---- ---- ---- 651.80 +14.90 636.90 1495 ---- ---- ---- ---- 646.90 +14.80 632.10 1500 ---- ---- ---- ---- 642.10 +14.80 627.30 1505 ---- ---- ---- ---- 637.20 +14.70 622.50 1510 ---- ---- ---- ---- 632.40 +14.70 617.70 1515 ---- ---- ---- ---- 627.50 +14.50 613.00 1520 ---- ---- ---- ---- 622.70 +14.50 608.20 1525 ---- ---- ---- ---- 617.90 +14.40 603.50 1530 ---- ---- ---- ---- 613.10 +14.30 598.80 1535 ---- ---- ---- ---- 608.40 +14.30 594.10 1540 ---- ---- ---- ---- 603.60 +14.20 589.40 1545 ---- ---- ---- ---- 598.90 +14.20 584.70 1550 ---- ---- ---- ---- 594.10 +14.00 580.10 1555 ---- ---- ---- ---- 589.40 +14.00 575.40 1560 ---- ---- ---- ---- 584.70 +13.90 570.80 1565 ---- ---- ---- ---- 580.00 +13.80 566.20 1570 ---- ---- ---- ---- 575.40 +13.80 561.60 1575 ---- ---- ---- ---- 570.70 +13.70 557.00 1580 ---- ---- ---- ---- 566.00 +13.60 552.40 1585 ---- ---- ---- ---- 561.40 +13.50 547.90 1590 ---- ---- ---- ---- 556.80 +13.50 543.30 1595 ---- ---- ---- ---- 552.20 +13.40 538.80 1600 ---- ---- ---- ---- 547.60 +13.30 534.30 1605 ---- ---- ---- ---- 543.00 +13.20 529.80 1610 ---- ---- ---- ---- 538.50 +13.20 525.30 1615 ---- ---- ---- ---- 533.90 +13.10 520.80 1620 ---- ---- ---- ---- 529.40 +13.10 516.30 1625 ---- ---- ---- ---- 524.80 +12.90 511.90 1630 ---- ---- ---- ---- 520.30 +12.90 507.40 1635 ---- ---- ---- ---- 515.80 +12.80 503.00 1640 ---- ---- ---- ---- 511.30 +12.70 498.60 1645 ---- ---- ---- ---- 506.90 +12.70 494.20 1650 ---- ---- ---- ---- 502.40 +12.60 489.80 1655 ---- ---- ---- ---- 497.90 +12.50 485.40 1660 ---- ---- ---- ---- 493.50 +12.40 481.10 1665 ---- ---- ---- ---- 489.10 +12.40 476.70 1670 ---- ---- ---- ---- 484.70 +12.30 472.40 1675 ---- ---- ---- ---- 480.30 +12.30 468.00 1680 ---- ---- ---- ---- 475.90 +12.20 463.70 1685 ---- ---- ---- ---- 471.50 +12.10 459.40 1690 ---- ---- ---- ---- 467.10 +12.00 455.10 1695 ---- ---- ---- ---- 462.80 +12.00 450.80 1700 ---- ---- ---- ---- 458.40 +11.90 446.50 1705 ---- ---- ---- ---- 454.10 +11.80 442.30 1710 ---- ---- ---- ---- 449.80 +11.80 438.00 1715 ---- ---- ---- ---- 445.50 +11.70 433.80 1720 ---- ---- ---- ---- 441.20 +11.60 429.60 1725 ---- ---- ---- ---- 436.90 +11.50 425.40 1730 ---- ---- ---- ---- 432.60 +11.40 421.20 1735 ---- ---- ---- ---- 428.40 +11.40 417.00 1740 ---- ---- ---- ---- 424.10 +11.20 412.90 1745 ---- ---- ---- ---- 419.90 +11.20 408.70 1750 ---- ---- ---- ---- 415.70 +11.10 404.60 1755 ---- ---- ---- ---- 411.50 +11.00 400.50 1760 ---- ---- ---- ---- 407.40 +11.00 396.40 1765 ---- ---- ---- ---- 403.20 +10.90 392.30 1770 ---- ---- ---- ---- 399.10 +10.80 388.30 1775 ---- ---- ---- ---- 395.00 +10.80 384.20 1780 ---- ---- ---- ---- 390.90 +10.70 380.20 1785 ---- ---- ---- ---- 386.80 +10.60 376.20 1790 ---- ---- ---- ---- 382.70 +10.50 372.20 1795 ---- ---- ---- ---- 378.70 +10.40 368.30 1800 ---- ---- ---- ---- 374.70 +10.40 364.30 1805 ---- ---- ---- ---- 370.70 +10.30 360.40 1810 ---- ---- ---- ---- 366.70 +10.20 356.50 1815 ---- ---- ---- ---- 362.70 +10.00 352.70 1820 ---- ---- ---- ---- 358.80 +10.00 348.80 1825 ---- ---- ---- ---- 354.90 +9.90 345.00 1830 ---- ---- ---- ---- 351.00 +9.80 341.20 1835 ---- ---- ---- ---- 347.20 +9.80 337.40 1840 ---- ---- ---- ---- 343.30 +9.60 333.70 1845 ---- ---- ---- ---- 339.50 +9.50 330.00 1850 ---- ---- ---- ---- 335.80 +9.50 326.30 1855 ---- ---- ---- ---- 332.00 +9.40 322.60 1860 ---- ---- ---- ---- 328.30 +9.30 319.00 1865 ---- ---- ---- ---- 324.60 +9.20 315.40 1870 ---- ---- ---- ---- 321.00 +9.20 311.80 1875 ---- ---- ---- ---- 317.40 +9.10 308.30 1880 ---- ---- ---- ---- 313.80 +9.00 304.80 1885 ---- ---- ---- ---- 310.20 +8.80 301.40 1890 ---- ---- ---- ---- 306.70 +8.80 297.90 1895 ---- ---- ---- ---- 303.20 +8.70 294.50 1900 ---- ---- ---- ---- 299.80 +8.60 291.20 1905 ---- ---- ---- ---- 296.30 +8.50 287.80 1910 ---- ---- ---- ---- 293.00 +8.50 284.50 1915 ---- ---- ---- ---- 289.60 +8.30 281.30 1920 ---- ---- ---- ---- 286.30 +8.20 278.10 1925 ---- ---- ---- ---- 283.00 +8.10 274.90 1930 ---- ---- ---- ---- 279.80 +8.10 271.70 1935 ---- ---- ---- ---- 276.60 +8.00 268.60 1940 ---- ---- ---- ---- 273.40 +7.80 265.60 1945 ---- ---- ---- ---- 270.30 +7.80 262.50 1950 ---- ---- ---- ---- 267.20 +7.70 259.50 1955 ---- ---- ---- ---- 264.20 +7.60 256.60 1960 ---- ---- ---- ---- 261.20 +7.50 253.70 1965 ---- ---- ---- ---- 258.20 +7.40 250.80 1970 ---- ---- ---- ---- 255.30 +7.40 247.90 1975 ---- ---- ---- ---- 252.40 +7.30 245.10 1980 ---- ---- ---- ---- 249.50 +7.10 242.40 1985 ---- ---- ---- ---- 246.70 +7.10 239.60 1990 ---- ---- ---- ---- 243.90 +6.90 237.00 1995 ---- ---- ---- ---- 241.20 +6.90 234.30 2000 ---- ---- ---- ---- 238.50 +6.80 231.70 266 2005 ---- ---- ---- ---- 235.80 +6.70 229.10 2010 ---- ---- ---- ---- 233.20 +6.60 226.60 2015 ---- ---- ---- ---- 230.60 +6.50 224.10 2020 ---- ---- ---- ---- 228.00 +6.40 221.60 2025 ---- ---- ---- ---- 225.50 +6.30 219.20 2030 ---- ---- ---- ---- 223.10 +6.30 216.80 2035 ---- ---- ---- ---- 220.60 +6.10 214.50 2040 ---- ---- ---- ---- 218.20 +6.00 212.20 2045 ---- ---- ---- ---- 215.90 +6.00 209.90 2050 ---- ---- ---- ---- 213.60 +6.00 207.60 2055 ---- ---- ---- ---- 211.30 +5.90 205.40 2060 ---- ---- ---- ---- 209.00 +5.70 203.30 2065 ---- ---- ---- ---- 206.80 +5.70 201.10 2070 ---- ---- ---- ---- 204.60 +5.50 199.10 2075 ---- ---- ---- ---- 202.50 +5.50 197.00 2080 ---- ---- ---- ---- 200.40 +5.40 195.00 2085 ---- ---- ---- ---- 198.30 +5.30 193.00 2090 ---- ---- ---- ---- 196.30 +5.30 191.00 2095 ---- ---- ---- ---- 194.30 +5.20 189.10 2100 ---- ---- ---- ---- 192.30 +5.10 187.20 350 2105 ---- ---- ---- ---- 190.40 +5.10 185.30 2110 ---- ---- ---- ---- 188.40 +4.90 183.50 2115 ---- ---- ---- ---- 186.60 +4.90 181.70 2120 ---- ---- ---- ---- 184.70 +4.80 179.90 2125 ---- ---- ---- ---- 182.90 +4.70 178.20 2130 ---- ---- ---- ---- 181.10 +4.70 176.40 2135 ---- ---- ---- ---- 179.40 +4.60 174.80 2140 ---- ---- ---- ---- 177.70 +4.60 173.10 2145 ---- ---- ---- ---- 176.00 +4.50 171.50 2150 ---- ---- ---- ---- 174.30 +4.40 169.90 2155 ---- ---- ---- ---- 172.60 +4.30 168.30 2160 ---- ---- ---- ---- 171.00 +4.30 166.70 2165 ---- ---- ---- ---- 169.40 +4.20 165.20 2170 ---- ---- ---- ---- 167.90 +4.20 163.70 2175 ---- ---- ---- ---- 166.30 +4.10 162.20 2180 ---- ---- ---- ---- 164.80 +4.00 160.80 2185 ---- ---- ---- ---- 163.30 +3.90 159.40 2190 ---- ---- ---- ---- 161.90 +4.00 157.90 2195 ---- ---- ---- ---- 160.40 +3.80 156.60 2200 ---- ---- ---- ---- 159.00 +3.80 155.20 2205 ---- ---- ---- ---- 157.60 +3.80 153.80 2210 ---- ---- ---- ---- 156.20 +3.70 152.50 2215 ---- ---- ---- ---- 154.80 +3.60 151.20 2220 ---- ---- ---- ---- 153.50 +3.60 149.90 2225 ---- ---- ---- ---- 152.20 +3.60 148.60 2230 ---- ---- ---- ---- 150.90 +3.50 147.40 2235 ---- ---- ---- ---- 149.60 +3.50 146.10 2240 ---- ---- ---- ---- 148.30 +3.40 144.90 2245 ---- ---- ---- ---- 147.00 +3.30 143.70 2250 ---- ---- ---- ---- 145.80 +3.30 142.50 2255 ---- ---- ---- ---- 144.60 +3.30 141.30 2260 ---- ---- ---- ---- 143.40 +3.20 140.20 2265 ---- ---- ---- ---- 142.20 +3.20 139.00 2270 ---- ---- ---- ---- 141.00 +3.10 137.90 2275 ---- ---- ---- ---- 139.80 +3.00 136.80 2280 ---- ---- ---- ---- 138.60 +2.90 135.70 2285 ---- ---- ---- ---- 137.50 +3.00 134.50 2290 ---- ---- ---- ---- 136.40 +2.90 133.50 2295 ---- ---- ---- ---- 135.20 +2.80 132.40 2300 135.80 135.80 135.80 135.80 134.10 +2.80 1 131.30 2305 ---- ---- ---- ---- 133.00 +2.80 130.20 2310 ---- ---- ---- ---- 131.90 +2.70 129.20 2315 ---- ---- ---- ---- 130.80 +2.70 128.10 2320 ---- ---- ---- ---- 129.70 +2.60 127.10 2325 ---- ---- ---- ---- 128.70 +2.60 126.10 2330 ---- ---- ---- ---- 127.60 +2.60 125.00 2335 ---- ---- ---- ---- 126.60 +2.60 124.00 2340 ---- ---- ---- ---- 125.50 +2.50 123.00 2345 ---- ---- ---- ---- 124.50 +2.50 122.00 2350 ---- ---- ---- ---- 123.40 +2.40 121.00 2355 ---- ---- ---- ---- 122.40 +2.30 120.10 2360 ---- ---- ---- ---- 121.40 +2.30 119.10 2365 ---- ---- ---- ---- 120.40 +2.30 118.10 2370 ---- ---- ---- ---- 119.40 +2.20 117.20 2375 ---- ---- ---- ---- 118.40 +2.20 116.20 2380 ---- ---- ---- ---- 117.50 +2.20 115.30 2390 ---- ---- ---- ---- 115.50 +2.10 113.40 2400 ---- ---- ---- ---- 113.60 +2.00 111.60 1 2410 ---- ---- ---- ---- 111.80 +2.00 109.80 2420 ---- ---- ---- ---- 109.90 +1.90 108.00 2425 ---- ---- ---- ---- 109.00 +1.90 107.10 2430 ---- ---- ---- ---- 108.10 +1.90 106.20 2440 ---- ---- ---- ---- 106.30 +1.80 104.50 2450 ---- ---- ---- ---- 104.60 +1.80 102.80 2460 ---- ---- ---- ---- 102.80 +1.70 101.10 2470 ---- ---- ---- ---- 101.10 +1.60 99.50 2475 ---- ---- ---- ---- 100.30 +1.60 98.70 2500 ---- ---- ---- ---- 96.20 +1.50 94.70 3260 2525 ---- ---- ---- ---- 92.20 +1.30 90.90 2550 ---- ---- ---- ---- 88.40 +1.20 87.20 2575 ---- ---- ---- ---- 84.80 +1.20 83.60 2600 ---- ---- ---- ---- 81.20 +1.00 80.20 2625 ---- ---- ---- ---- 77.90 +1.00 76.90 2650 ---- ---- ---- ---- 74.60 +.80 73.80 3000 ---- ---- ---- ---- 42.00 +.10 41.90 338 3500 ---- ---- ---- ---- 23.10 -.20 23.30 4 4000 ---- ---- ---- ---- 16.60 -.30 16.90 7 950 ---- ---- ---- ---- 1191.50 +15.60 1175.90 975 ---- ---- ---- ---- 1166.50 +15.60 1150.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1153.90 +15.60 1138.30 1050 ---- ---- ---- ---- 1128.90 +15.60 1113.30 1075 ---- ---- ---- ---- 1103.90 +15.60 1088.30 1100 ---- ---- ---- ---- 1078.90 +15.60 1063.30 1125 ---- ---- ---- ---- 1053.90 +15.60 1038.30 1150 ---- ---- ---- ---- 1028.90 +15.60 1013.30 1175 ---- ---- ---- ---- 1003.90 +15.60 988.30 1200 ---- ---- ---- ---- 978.90 +15.60 963.30 1220 ---- ---- ---- ---- 958.90 +15.60 943.30 1225 ---- ---- ---- ---- 953.90 +15.60 938.30 1230 ---- ---- ---- ---- 948.90 +15.60 933.30 1240 ---- ---- ---- ---- 938.90 +15.60 923.30 1250 ---- ---- ---- ---- 928.90 +15.60 913.30 1260 ---- ---- ---- ---- 918.90 +15.60 903.30 1270 ---- ---- ---- ---- 908.90 +15.60 893.30 1275 ---- ---- ---- ---- 903.90 +15.60 888.30 1280 ---- ---- ---- ---- 898.90 +15.60 883.30 1290 ---- ---- ---- ---- 888.90 +15.60 873.30 1300 ---- ---- ---- ---- 878.90 +15.60 863.30 1310 ---- ---- ---- ---- 868.90 +15.60 853.30 1315 ---- ---- ---- ---- 863.90 +15.60 848.30 1320 ---- ---- ---- ---- 858.90 +15.60 843.30 1325 ---- ---- ---- ---- 853.90 +15.60 838.30 1330 ---- ---- ---- ---- 848.90 +15.60 833.30 1335 ---- ---- ---- ---- 843.90 +15.60 828.30 1340 ---- ---- ---- ---- 838.90 +15.60 823.30 1345 ---- ---- ---- ---- 833.90 +15.60 818.30 1350 ---- ---- ---- ---- 828.90 +15.60 813.30 1355 ---- ---- ---- ---- 823.90 +15.60 808.30 1360 ---- ---- ---- ---- 818.90 +15.60 803.30 1365 ---- ---- ---- ---- 813.90 +15.60 798.30 1370 ---- ---- ---- ---- 808.90 +15.60 793.30 1375 ---- ---- ---- ---- 803.90 +15.60 788.30 1380 ---- ---- ---- ---- 798.90 +15.60 783.30 1385 ---- ---- ---- ---- 793.90 +15.60 778.30 1390 ---- ---- ---- ---- 788.90 +15.60 773.30 1395 ---- ---- ---- ---- 783.90 +15.60 768.30 1400 ---- ---- ---- ---- 778.90 +15.60 763.30 1405 ---- ---- ---- ---- 773.90 +15.60 758.30 1410 ---- ---- ---- ---- 768.90 +15.60 753.30 1415 ---- ---- ---- ---- 763.90 +15.50 748.40 1420 ---- ---- ---- ---- 758.90 +15.50 743.40 1425 ---- ---- ---- ---- 754.00 +15.50 738.50 1430 ---- ---- ---- ---- 749.00 +15.40 733.60 1435 ---- ---- ---- ---- 744.10 +15.40 728.70 1440 ---- ---- ---- ---- 739.10 +15.30 723.80 1445 ---- ---- ---- ---- 734.20 +15.30 718.90 1450 ---- ---- ---- ---- 729.40 +15.30 714.10 1455 ---- ---- ---- ---- 724.50 +15.20 709.30 1460 ---- ---- ---- ---- 719.60 +15.20 704.40 1465 ---- ---- ---- ---- 714.80 +15.20 699.60 1470 ---- ---- ---- ---- 710.00 +15.20 694.80 1475 ---- ---- ---- ---- 705.10 +15.00 690.10 1480 ---- ---- ---- ---- 700.30 +15.00 685.30 1485 ---- ---- ---- ---- 695.60 +15.00 680.60 1490 ---- ---- ---- ---- 690.80 +15.00 675.80 1495 ---- ---- ---- ---- 686.00 +14.90 671.10 1500 ---- ---- ---- ---- 681.30 +14.90 666.40 1505 ---- ---- ---- ---- 676.60 +14.80 661.80 1510 ---- ---- ---- ---- 671.90 +14.80 657.10 1515 ---- ---- ---- ---- 667.20 +14.80 652.40 1520 ---- ---- ---- ---- 662.50 +14.70 647.80 1525 ---- ---- ---- ---- 657.80 +14.60 643.20 1530 ---- ---- ---- ---- 653.20 +14.60 638.60 1535 ---- ---- ---- ---- 648.60 +14.60 634.00 1540 ---- ---- ---- ---- 644.00 +14.60 629.40 1545 ---- ---- ---- ---- 639.40 +14.50 624.90 1550 ---- ---- ---- ---- 634.80 +14.50 620.30 1555 ---- ---- ---- ---- 630.20 +14.40 615.80 1560 ---- ---- ---- ---- 625.60 +14.30 611.30 1565 ---- ---- ---- ---- 621.10 +14.30 606.80 1570 ---- ---- ---- ---- 616.60 +14.30 602.30 1575 ---- ---- ---- ---- 612.10 +14.30 597.80 1580 ---- ---- ---- ---- 607.60 +14.20 593.40 1585 ---- ---- ---- ---- 603.10 +14.20 588.90 1590 ---- ---- ---- ---- 598.60 +14.10 584.50 1595 ---- ---- ---- ---- 594.20 +14.10 580.10 1600 ---- ---- ---- ---- 589.70 +14.00 575.70 1605 ---- ---- ---- ---- 585.30 +14.00 571.30 1610 ---- ---- ---- ---- 580.90 +14.00 566.90 1615 ---- ---- ---- ---- 576.50 +14.00 562.50 1620 ---- ---- ---- ---- 572.10 +13.90 558.20 1625 ---- ---- ---- ---- 567.70 +13.80 553.90 1630 ---- ---- ---- ---- 563.30 +13.70 549.60 1635 ---- ---- ---- ---- 559.00 +13.80 545.20 1640 ---- ---- ---- ---- 554.70 +13.70 541.00 1645 ---- ---- ---- ---- 550.30 +13.60 536.70 1650 ---- ---- ---- ---- 546.00 +13.60 532.40 1655 ---- ---- ---- ---- 541.70 +13.60 528.10 1660 ---- ---- ---- ---- 537.40 +13.50 523.90 1665 ---- ---- ---- ---- 533.20 +13.50 519.70 1670 ---- ---- ---- ---- 528.90 +13.50 515.40 1675 ---- ---- ---- ---- 524.60 +13.40 511.20 1680 ---- ---- ---- ---- 520.40 +13.40 507.00 1685 ---- ---- ---- ---- 516.20 +13.30 502.90 1690 ---- ---- ---- ---- 511.90 +13.20 498.70 1695 ---- ---- ---- ---- 507.70 +13.20 494.50 1700 ---- ---- ---- ---- 503.50 +13.10 490.40 1705 ---- ---- ---- ---- 499.30 +13.10 486.20 1710 ---- ---- ---- ---- 495.20 +13.10 482.10 1715 ---- ---- ---- ---- 491.00 +13.00 478.00 1720 ---- ---- ---- ---- 486.80 +13.00 473.80 1725 ---- ---- ---- ---- 482.70 +13.00 469.70 1730 ---- ---- ---- ---- 478.50 +12.90 465.60 1735 ---- ---- ---- ---- 474.40 +12.80 461.60 1740 ---- ---- ---- ---- 470.30 +12.80 457.50 1745 ---- ---- ---- ---- 466.20 +12.80 453.40 1750 ---- ---- ---- ---- 462.10 +12.70 449.40 1755 ---- ---- ---- ---- 458.00 +12.70 445.30 1760 ---- ---- ---- ---- 453.90 +12.60 441.30 1765 ---- ---- ---- ---- 449.90 +12.60 437.30 1770 ---- ---- ---- ---- 445.80 +12.50 433.30 1775 ---- ---- ---- ---- 441.80 +12.50 429.30 1780 ---- ---- ---- ---- 437.80 +12.40 425.40 1785 ---- ---- ---- ---- 433.80 +12.40 421.40 1790 ---- ---- ---- ---- 429.80 +12.30 417.50 1795 ---- ---- ---- ---- 425.80 +12.30 413.50 1800 ---- ---- ---- ---- 421.90 +12.30 409.60 1805 ---- ---- ---- ---- 417.90 +12.20 405.70 1810 ---- ---- ---- ---- 414.00 +12.10 401.90 1815 ---- ---- ---- ---- 410.10 +12.10 398.00 1820 ---- ---- ---- ---- 406.20 +12.00 394.20 1825 ---- ---- ---- ---- 402.40 +12.00 390.40 1830 ---- ---- ---- ---- 398.50 +11.90 386.60 1835 ---- ---- ---- ---- 394.70 +11.90 382.80 1840 ---- ---- ---- ---- 390.90 +11.80 379.10 1845 ---- ---- ---- ---- 387.10 +11.80 375.30 1850 ---- ---- ---- ---- 383.40 +11.80 371.60 1855 ---- ---- ---- ---- 379.60 +11.60 368.00 1860 ---- ---- ---- ---- 375.90 +11.60 364.30 1865 ---- ---- ---- ---- 372.20 +11.50 360.70 1870 ---- ---- ---- ---- 368.60 +11.50 357.10 1875 ---- ---- ---- ---- 365.00 +11.50 353.50 1880 ---- ---- ---- ---- 361.40 +11.50 349.90 1885 ---- ---- ---- ---- 357.80 +11.40 346.40 1890 ---- ---- ---- ---- 354.20 +11.30 342.90 1895 ---- ---- ---- ---- 350.70 +11.20 339.50 1900 ---- ---- ---- ---- 347.20 +11.20 336.00 1905 ---- ---- ---- ---- 343.80 +11.20 332.60 1910 ---- ---- ---- ---- 340.30 +11.00 329.30 1915 ---- ---- ---- ---- 337.00 +11.10 325.90 1920 ---- ---- ---- ---- 333.60 +11.00 322.60 1925 ---- ---- ---- ---- 330.30 +10.90 319.40 1930 ---- ---- ---- ---- 327.00 +10.80 316.20 1935 ---- ---- ---- ---- 323.70 +10.70 313.00 1940 ---- ---- ---- ---- 320.50 +10.70 309.80 1945 ---- ---- ---- ---- 317.30 +10.60 306.70 1950 ---- ---- ---- ---- 314.20 +10.60 303.60 1955 ---- ---- ---- ---- 311.00 +10.50 300.50 1960 ---- ---- ---- ---- 308.00 +10.50 297.50 1965 ---- ---- ---- ---- 304.90 +10.40 294.50 1970 ---- ---- ---- ---- 301.90 +10.40 291.50 1975 ---- ---- ---- ---- 298.90 +10.30 288.60 1980 ---- ---- ---- ---- 295.90 +10.20 285.70 1985 ---- ---- ---- ---- 293.00 +10.10 282.90 1990 ---- ---- ---- ---- 290.10 +10.10 280.00 1995 ---- ---- ---- ---- 287.30 +10.00 277.30 2000 ---- ---- ---- ---- 284.50 +10.00 274.50 2005 ---- ---- ---- ---- 281.70 +9.90 271.80 2010 ---- ---- ---- ---- 278.90 +9.80 269.10 2015 ---- ---- ---- ---- 276.20 +9.80 266.40 2020 ---- ---- ---- ---- 273.50 +9.70 263.80 2025 ---- ---- ---- ---- 270.80 +9.60 261.20 2030 ---- ---- ---- ---- 268.20 +9.60 258.60 2035 ---- ---- ---- ---- 265.60 +9.50 256.10 2040 ---- ---- ---- ---- 263.10 +9.50 253.60 2045 ---- ---- ---- ---- 260.50 +9.40 251.10 2050 ---- ---- ---- ---- 258.00 +9.30 248.70 2055 ---- ---- ---- ---- 255.60 +9.30 246.30 2060 ---- ---- ---- ---- 253.10 +9.20 243.90 2065 ---- ---- ---- ---- 250.70 +9.10 241.60 2070 ---- ---- ---- ---- 248.40 +9.10 239.30 2075 ---- ---- ---- ---- 246.00 +9.00 237.00 2080 ---- ---- ---- ---- 243.70 +9.00 234.70 2085 ---- ---- ---- ---- 241.40 +8.90 232.50 2090 ---- ---- ---- ---- 239.20 +8.90 230.30 2095 ---- ---- ---- ---- 237.00 +8.80 228.20 2100 ---- ---- ---- ---- 234.80 +8.70 226.10 2105 ---- ---- ---- ---- 232.60 +8.60 224.00 2110 ---- ---- ---- ---- 230.50 +8.60 221.90 2115 ---- ---- ---- ---- 228.40 +8.50 219.90 2120 ---- ---- ---- ---- 226.30 +8.40 217.90 2125 ---- ---- ---- ---- 224.30 +8.40 215.90 2130 ---- ---- ---- ---- 222.30 +8.40 213.90 2135 ---- ---- ---- ---- 220.30 +8.30 212.00 2140 ---- ---- ---- ---- 218.30 +8.20 210.10 2145 ---- ---- ---- ---- 216.40 +8.20 208.20 2150 ---- ---- ---- ---- 214.50 +8.10 206.40 2155 ---- ---- ---- ---- 212.70 +8.10 204.60 2160 ---- ---- ---- ---- 210.80 +8.00 202.80 2165 ---- ---- ---- ---- 209.00 +7.90 201.10 2170 ---- ---- ---- ---- 207.20 +7.90 199.30 2175 ---- ---- ---- ---- 205.50 +7.90 197.60 2180 ---- ---- ---- ---- 203.70 +7.80 195.90 2185 ---- ---- ---- ---- 202.00 +7.70 194.30 2190 ---- ---- ---- ---- 200.30 +7.60 192.70 2195 ---- ---- ---- ---- 198.70 +7.60 191.10 2200 ---- ---- ---- ---- 197.00 +7.50 189.50 2205 ---- ---- ---- ---- 195.40 +7.50 187.90 2210 ---- ---- ---- ---- 193.80 +7.40 186.40 2215 ---- ---- ---- ---- 192.30 +7.40 184.90 2220 ---- ---- ---- ---- 190.70 +7.30 183.40 2225 ---- ---- ---- ---- 189.20 +7.30 181.90 2230 ---- ---- ---- ---- 187.70 +7.20 180.50 2235 ---- ---- ---- ---- 186.20 +7.20 179.00 2240 ---- ---- ---- ---- 184.80 +7.20 177.60 2245 ---- ---- ---- ---- 183.30 +7.10 176.20 2250 ---- ---- ---- ---- 181.90 +7.00 174.90 2255 ---- ---- ---- ---- 180.50 +7.00 173.50 2260 ---- ---- ---- ---- 179.10 +6.90 172.20 2265 ---- ---- ---- ---- 177.80 +6.90 170.90 2270 ---- ---- ---- ---- 176.40 +6.80 169.60 2275 ---- ---- ---- ---- 175.10 +6.80 168.30 2280 ---- ---- ---- ---- 173.80 +6.70 167.10 2285 ---- ---- ---- ---- 172.50 +6.70 165.80 2290 ---- ---- ---- ---- 171.30 +6.70 164.60 2295 ---- ---- ---- ---- 170.00 +6.60 163.40 2300 ---- ---- ---- ---- 168.80 +6.60 162.20 2305 ---- ---- ---- ---- 167.60 +6.50 161.10 2310 ---- ---- ---- ---- 166.40 +6.50 159.90 2315 ---- ---- ---- ---- 165.20 +6.40 158.80 2320 ---- ---- ---- ---- 164.00 +6.40 157.60 2325 ---- ---- ---- ---- 162.90 +6.40 156.50 2330 ---- ---- ---- ---- 161.70 +6.30 155.40 2335 ---- ---- ---- ---- 160.60 +6.20 154.40 2340 ---- ---- ---- ---- 159.50 +6.20 153.30 2345 ---- ---- ---- ---- 158.40 +6.20 152.20 2350 ---- ---- ---- ---- 157.30 +6.10 151.20 2355 ---- ---- ---- ---- 156.20 +6.00 150.20 2360 ---- ---- ---- ---- 155.20 +6.10 149.10 2365 ---- ---- ---- ---- 154.10 +6.00 148.10 2370 ---- ---- ---- ---- 153.10 +5.90 147.20 2375 ---- ---- ---- ---- 152.10 +5.90 146.20 2380 ---- ---- ---- ---- 151.10 +5.90 145.20 2390 ---- ---- ---- ---- 149.10 +5.80 143.30 2400 ---- ---- ---- ---- 147.20 +5.70 141.50 2410 ---- ---- ---- ---- 145.30 +5.60 139.70 2420 ---- ---- ---- ---- 143.50 +5.60 137.90 2425 ---- ---- ---- ---- 142.60 +5.60 137.00 2430 ---- ---- ---- ---- 141.70 +5.50 136.20 2440 ---- ---- ---- ---- 140.00 +5.50 134.50 2450 ---- ---- ---- ---- 138.30 +5.40 132.90 2460 ---- ---- ---- ---- 136.60 +5.30 131.30 2470 ---- ---- ---- ---- 135.00 +5.30 129.70 2475 ---- ---- ---- ---- 134.20 +5.20 129.00 2480 ---- ---- ---- ---- 133.40 +5.20 128.20 2500 ---- ---- ---- ---- 130.30 +5.00 125.30 2525 ---- ---- ---- ---- 126.70 +4.90 121.80 2550 ---- ---- ---- ---- 123.30 +4.80 118.50 2575 ---- ---- ---- ---- 120.00 +4.60 115.40 2600 ---- ---- ---- ---- 117.00 +4.50 112.50 2625 ---- ---- ---- ---- 114.10 +4.40 109.70 2650 ---- ---- ---- ---- 111.30 +4.20 107.10 2675 ---- ---- ---- ---- 108.80 +4.10 104.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1130.10 +15.60 1114.50 1100 ---- ---- ---- ---- 1105.10 +15.60 1089.50 1125 ---- ---- ---- ---- 1080.10 +15.60 1064.50 1150 ---- ---- ---- ---- 1055.10 +15.60 1039.50 1175 ---- ---- ---- ---- 1030.10 +15.60 1014.50 1200 ---- ---- ---- ---- 1005.10 +15.60 989.50 1225 ---- ---- ---- ---- 980.10 +15.60 964.50 1250 ---- ---- ---- ---- 955.10 +15.60 939.50 1270 ---- ---- ---- ---- 935.10 +15.60 919.50 1275 ---- ---- ---- ---- 930.10 +15.60 914.50 1280 ---- ---- ---- ---- 925.10 +15.60 909.50 1290 ---- ---- ---- ---- 915.10 +15.60 899.50 1300 ---- ---- ---- ---- 905.10 +15.60 889.50 1310 ---- ---- ---- ---- 895.10 +15.60 879.50 1320 ---- ---- ---- ---- 885.10 +15.60 869.50 1325 ---- ---- ---- ---- 880.10 +15.60 864.50 1330 ---- ---- ---- ---- 875.10 +15.60 859.50 1340 ---- ---- ---- ---- 865.10 +15.60 849.50 1350 ---- ---- ---- ---- 855.10 +15.60 839.50 1360 ---- ---- ---- ---- 845.10 +15.50 829.60 1370 ---- ---- ---- ---- 835.20 +15.40 819.80 1375 ---- ---- ---- ---- 830.30 +15.40 814.90 1380 ---- ---- ---- ---- 825.30 +15.30 810.00 1385 ---- ---- ---- ---- 820.40 +15.30 805.10 1390 ---- ---- ---- ---- 815.50 +15.20 800.30 1395 ---- ---- ---- ---- 810.70 +15.30 795.40 1400 ---- ---- ---- ---- 805.80 +15.20 790.60 1405 ---- ---- ---- ---- 801.00 +15.20 785.80 1410 ---- ---- ---- ---- 796.10 +15.10 781.00 1415 ---- ---- ---- ---- 791.30 +15.10 776.20 1420 ---- ---- ---- ---- 786.50 +15.00 771.50 1425 ---- ---- ---- ---- 781.80 +15.10 766.70 1430 ---- ---- ---- ---- 777.00 +15.00 762.00 1435 ---- ---- ---- ---- 772.20 +14.90 757.30 1440 ---- ---- ---- ---- 767.50 +14.90 752.60 1445 ---- ---- ---- ---- 762.80 +14.90 747.90 1450 ---- ---- ---- ---- 758.10 +14.90 743.20 1455 ---- ---- ---- ---- 753.40 +14.90 738.50 1460 ---- ---- ---- ---- 748.70 +14.80 733.90 1465 ---- ---- ---- ---- 744.00 +14.70 729.30 1470 ---- ---- ---- ---- 739.40 +14.70 724.70 1475 ---- ---- ---- ---- 734.70 +14.60 720.10 1480 ---- ---- ---- ---- 730.10 +14.60 715.50 1485 ---- ---- ---- ---- 725.50 +14.60 710.90 1490 ---- ---- ---- ---- 720.90 +14.60 706.30 1495 ---- ---- ---- ---- 716.30 +14.50 701.80 1500 ---- ---- ---- ---- 711.80 +14.50 697.30 1505 ---- ---- ---- ---- 707.20 +14.40 692.80 1510 ---- ---- ---- ---- 702.70 +14.40 688.30 1515 ---- ---- ---- ---- 698.20 +14.40 683.80 1520 ---- ---- ---- ---- 693.70 +14.40 679.30 1525 ---- ---- ---- ---- 689.20 +14.40 674.80 1530 ---- ---- ---- ---- 684.70 +14.30 670.40 1535 ---- ---- ---- ---- 680.20 +14.20 666.00 1540 ---- ---- ---- ---- 675.70 +14.20 661.50 1545 ---- ---- ---- ---- 671.30 +14.20 657.10 1550 ---- ---- ---- ---- 666.90 +14.20 652.70 1555 ---- ---- ---- ---- 662.50 +14.10 648.40 1560 ---- ---- ---- ---- 658.10 +14.10 644.00 1565 ---- ---- ---- ---- 653.70 +14.00 639.70 1570 ---- ---- ---- ---- 649.30 +14.00 635.30 1575 ---- ---- ---- ---- 644.90 +13.90 631.00 1580 ---- ---- ---- ---- 640.60 +13.90 626.70 1585 ---- ---- ---- ---- 636.20 +13.80 622.40 1590 ---- ---- ---- ---- 631.90 +13.80 618.10 1595 ---- ---- ---- ---- 627.60 +13.80 613.80 1600 ---- ---- ---- ---- 623.30 +13.70 609.60 1605 ---- ---- ---- ---- 619.00 +13.70 605.30 1610 ---- ---- ---- ---- 614.70 +13.60 601.10 1615 ---- ---- ---- ---- 610.50 +13.70 596.80 1620 ---- ---- ---- ---- 606.20 +13.60 592.60 1625 ---- ---- ---- ---- 602.00 +13.60 588.40 1630 ---- ---- ---- ---- 597.80 +13.60 584.20 1635 ---- ---- ---- ---- 593.50 +13.40 580.10 1640 ---- ---- ---- ---- 589.30 +13.40 575.90 1645 ---- ---- ---- ---- 585.10 +13.40 571.70 1650 ---- ---- ---- ---- 580.90 +13.30 567.60 1655 ---- ---- ---- ---- 576.80 +13.30 563.50 1660 ---- ---- ---- ---- 572.60 +13.30 559.30 1665 ---- ---- ---- ---- 568.50 +13.30 555.20 1670 ---- ---- ---- ---- 564.30 +13.20 551.10 1675 ---- ---- ---- ---- 560.20 +13.20 547.00 1680 ---- ---- ---- ---- 556.10 +13.20 542.90 1685 ---- ---- ---- ---- 551.90 +13.00 538.90 1690 ---- ---- ---- ---- 547.80 +13.00 534.80 1695 ---- ---- ---- ---- 543.70 +12.90 530.80 1700 ---- ---- ---- ---- 539.70 +13.00 526.70 1705 ---- ---- ---- ---- 535.60 +12.90 522.70 1710 ---- ---- ---- ---- 531.50 +12.90 518.60 1715 ---- ---- ---- ---- 527.50 +12.90 514.60 1720 ---- ---- ---- ---- 523.40 +12.80 510.60 1725 ---- ---- ---- ---- 519.40 +12.80 506.60 1730 ---- ---- ---- ---- 515.30 +12.70 502.60 1735 ---- ---- ---- ---- 511.30 +12.70 498.60 1740 ---- ---- ---- ---- 507.30 +12.60 494.70 1745 ---- ---- ---- ---- 503.30 +12.60 490.70 1750 ---- ---- ---- ---- 499.30 +12.60 486.70 1755 ---- ---- ---- ---- 495.30 +12.50 482.80 1760 ---- ---- ---- ---- 491.30 +12.50 478.80 1765 ---- ---- ---- ---- 487.30 +12.40 474.90 1770 ---- ---- ---- ---- 483.30 +12.30 471.00 1775 ---- ---- ---- ---- 479.40 +12.30 467.10 1780 ---- ---- ---- ---- 475.40 +12.20 463.20 1785 ---- ---- ---- ---- 471.50 +12.20 459.30 1790 ---- ---- ---- ---- 467.60 +12.20 455.40 1795 ---- ---- ---- ---- 463.70 +12.20 451.50 1800 ---- ---- ---- ---- 459.80 +12.10 447.70 1805 ---- ---- ---- ---- 455.90 +12.10 443.80 1810 ---- ---- ---- ---- 452.00 +12.00 440.00 1815 ---- ---- ---- ---- 448.20 +12.00 436.20 1820 ---- ---- ---- ---- 444.30 +11.90 432.40 1825 ---- ---- ---- ---- 440.50 +11.90 428.60 1830 ---- ---- ---- ---- 436.70 +11.90 424.80 1835 ---- ---- ---- ---- 432.90 +11.80 421.10 1840 ---- ---- ---- ---- 429.10 +11.70 417.40 1845 ---- ---- ---- ---- 425.40 +11.80 413.60 1850 ---- ---- ---- ---- 421.60 +11.60 410.00 1855 ---- ---- ---- ---- 417.90 +11.60 406.30 1860 ---- ---- ---- ---- 414.20 +11.60 402.60 1865 ---- ---- ---- ---- 410.50 +11.50 399.00 1870 ---- ---- ---- ---- 406.90 +11.50 395.40 1875 ---- ---- ---- ---- 403.20 +11.40 391.80 1880 ---- ---- ---- ---- 399.60 +11.30 388.30 1885 ---- ---- ---- ---- 396.10 +11.40 384.70 1890 ---- ---- ---- ---- 392.50 +11.30 381.20 1895 ---- ---- ---- ---- 389.00 +11.20 377.80 1900 ---- ---- ---- ---- 385.50 +11.20 374.30 1905 ---- ---- ---- ---- 382.00 +11.10 370.90 1910 ---- ---- ---- ---- 378.60 +11.10 367.50 1915 ---- ---- ---- ---- 375.20 +11.10 364.10 1920 ---- ---- ---- ---- 371.80 +11.00 360.80 1925 ---- ---- ---- ---- 368.40 +10.90 357.50 1930 ---- ---- ---- ---- 365.10 +10.90 354.20 1935 ---- ---- ---- ---- 361.80 +10.80 351.00 1940 ---- ---- ---- ---- 358.60 +10.80 347.80 1945 ---- ---- ---- ---- 355.40 +10.70 344.70 1950 ---- ---- ---- ---- 352.20 +10.60 341.60 1955 ---- ---- ---- ---- 349.10 +10.60 338.50 1960 ---- ---- ---- ---- 346.00 +10.60 335.40 1965 ---- ---- ---- ---- 342.90 +10.50 332.40 1970 ---- ---- ---- ---- 339.90 +10.50 329.40 1975 ---- ---- ---- ---- 336.90 +10.40 326.50 1980 ---- ---- ---- ---- 333.90 +10.30 323.60 1985 ---- ---- ---- ---- 330.90 +10.20 320.70 1990 ---- ---- ---- ---- 328.00 +10.20 317.80 1995 ---- ---- ---- ---- 325.20 +10.20 315.00 2000 ---- ---- ---- ---- 322.30 +10.10 312.20 2005 ---- ---- ---- ---- 319.50 +10.10 309.40 2010 ---- ---- ---- ---- 316.70 +10.00 306.70 2015 ---- ---- ---- ---- 313.90 +9.90 304.00 2020 ---- ---- ---- ---- 311.20 +9.90 301.30 2025 ---- ---- ---- ---- 308.40 +9.80 298.60 2030 ---- ---- ---- ---- 305.70 +9.70 296.00 2035 ---- ---- ---- ---- 303.10 +9.70 293.40 2040 ---- ---- ---- ---- 300.40 +9.60 290.80 2045 ---- ---- ---- ---- 297.80 +9.60 288.20 2050 ---- ---- ---- ---- 295.20 +9.60 285.60 2055 ---- ---- ---- ---- 292.60 +9.50 283.10 2060 ---- ---- ---- ---- 290.00 +9.40 280.60 2065 ---- ---- ---- ---- 287.50 +9.40 278.10 2070 ---- ---- ---- ---- 285.00 +9.30 275.70 2075 ---- ---- ---- ---- 282.50 +9.30 273.20 2080 ---- ---- ---- ---- 280.10 +9.30 270.80 2085 ---- ---- ---- ---- 277.60 +9.10 268.50 2090 ---- ---- ---- ---- 275.20 +9.10 266.10 2095 ---- ---- ---- ---- 272.90 +9.10 263.80 2100 ---- ---- ---- ---- 270.60 +9.00 261.60 2105 ---- ---- ---- ---- 268.30 +9.00 259.30 2110 ---- ---- ---- ---- 266.00 +8.90 257.10 2115 ---- ---- ---- ---- 263.80 +8.80 255.00 2120 ---- ---- ---- ---- 261.60 +8.70 252.90 2125 ---- ---- ---- ---- 259.50 +8.70 250.80 2130 ---- ---- ---- ---- 257.40 +8.70 248.70 2135 ---- ---- ---- ---- 255.30 +8.60 246.70 2140 ---- ---- ---- ---- 253.30 +8.60 244.70 2145 ---- ---- ---- ---- 251.20 +8.50 242.70 2150 ---- ---- ---- ---- 249.30 +8.50 240.80 2155 ---- ---- ---- ---- 247.30 +8.40 238.90 2160 ---- ---- ---- ---- 245.40 +8.40 237.00 2165 ---- ---- ---- ---- 243.50 +8.30 235.20 2170 ---- ---- ---- ---- 241.60 +8.20 233.40 2175 ---- ---- ---- ---- 239.80 +8.20 231.60 2180 ---- ---- ---- ---- 238.00 +8.20 229.80 2185 ---- ---- ---- ---- 236.20 +8.10 228.10 2190 ---- ---- ---- ---- 234.50 +8.10 226.40 2195 ---- ---- ---- ---- 232.80 +8.00 224.80 2200 ---- ---- ---- ---- 231.10 +8.00 223.10 2205 ---- ---- ---- ---- 229.40 +7.90 221.50 2210 ---- ---- ---- ---- 227.80 +7.90 219.90 2215 ---- ---- ---- ---- 226.20 +7.80 218.40 2220 ---- ---- ---- ---- 224.60 +7.70 216.90 2225 ---- ---- ---- ---- 223.10 +7.80 215.30 2230 ---- ---- ---- ---- 221.50 +7.60 213.90 2235 ---- ---- ---- ---- 220.00 +7.60 212.40 2240 ---- ---- ---- ---- 218.50 +7.50 211.00 2245 ---- ---- ---- ---- 217.10 +7.50 209.60 2250 ---- ---- ---- ---- 215.60 +7.40 208.20 2255 ---- ---- ---- ---- 214.20 +7.40 206.80 2260 ---- ---- ---- ---- 212.80 +7.40 205.40 2265 ---- ---- ---- ---- 211.50 +7.40 204.10 2270 ---- ---- ---- ---- 210.10 +7.30 202.80 2275 ---- ---- ---- ---- 208.80 +7.30 201.50 2280 ---- ---- ---- ---- 207.50 +7.30 200.20 2285 ---- ---- ---- ---- 206.20 +7.20 199.00 2290 ---- ---- ---- ---- 204.90 +7.10 197.80 2295 ---- ---- ---- ---- 203.60 +7.10 196.50 2300 ---- ---- ---- ---- 202.40 +7.10 195.30 2305 ---- ---- ---- ---- 201.20 +7.00 194.20 2310 ---- ---- ---- ---- 199.90 +6.90 193.00 2315 ---- ---- ---- ---- 198.70 +6.90 191.80 2320 ---- ---- ---- ---- 197.60 +6.90 190.70 2325 ---- ---- ---- ---- 196.40 +6.80 189.60 2330 ---- ---- ---- ---- 195.30 +6.80 188.50 2335 ---- ---- ---- ---- 194.10 +6.70 187.40 2340 ---- ---- ---- ---- 193.00 +6.70 186.30 2345 ---- ---- ---- ---- 191.90 +6.70 185.20 2350 ---- ---- ---- ---- 190.80 +6.70 184.10 2355 ---- ---- ---- ---- 189.70 +6.60 183.10 2360 ---- ---- ---- ---- 188.60 +6.50 182.10 2365 ---- ---- ---- ---- 187.60 +6.60 181.00 2370 ---- ---- ---- ---- 186.50 +6.50 180.00 2375 ---- ---- ---- ---- 185.50 +6.50 179.00 2380 ---- ---- ---- ---- 184.40 +6.40 178.00 2385 ---- ---- ---- ---- 183.40 +6.40 177.00 2390 ---- ---- ---- ---- 182.40 +6.30 176.10 2395 ---- ---- ---- ---- 181.40 +6.30 175.10 2400 ---- ---- ---- ---- 180.40 +6.20 174.20 2405 ---- ---- ---- ---- 179.40 +6.20 173.20 2410 ---- ---- ---- ---- 178.50 +6.20 172.30 2420 ---- ---- ---- ---- 176.60 +6.10 170.50 2425 ---- ---- ---- ---- 175.70 +6.10 169.60 2430 ---- ---- ---- ---- 174.70 +6.00 168.70 2440 ---- ---- ---- ---- 172.90 +6.00 166.90 2450 ---- ---- ---- ---- 171.10 +5.90 165.20 2460 ---- ---- ---- ---- 169.40 +5.90 163.50 2470 ---- ---- ---- ---- 167.70 +5.80 161.90 2475 ---- ---- ---- ---- 166.90 +5.80 161.10 2480 ---- ---- ---- ---- 166.00 +5.70 160.30 2490 ---- ---- ---- ---- 164.40 +5.70 158.70 2500 ---- ---- ---- ---- 162.80 +5.60 157.20 2525 ---- ---- ---- ---- 159.00 +5.50 153.50 2550 ---- ---- ---- ---- 155.40 +5.40 150.00 2575 ---- ---- ---- ---- 152.00 +5.30 146.70 2600 ---- ---- ---- ---- 148.70 +5.10 143.60 2625 ---- ---- ---- ---- 145.60 +4.90 140.70 2650 ---- ---- ---- ---- 142.70 +4.80 137.90 2675 ---- ---- ---- ---- 139.90 +4.70 135.20 2700 ---- ---- ---- ---- 137.30 +4.60 132.70 3500 ---- ---- ---- ---- 99.30 +2.80 96.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 894.70 +15.50 879.20 1350 ---- ---- ---- ---- 870.10 +15.30 854.80 1375 ---- ---- ---- ---- 845.90 +15.10 830.80 1400 ---- ---- ---- ---- 822.10 +15.00 807.10 1425 ---- ---- ---- ---- 798.70 +14.80 783.90 1450 ---- ---- ---- ---- 775.70 +14.70 761.00 1475 ---- ---- ---- ---- 753.00 +14.50 738.50 1500 ---- ---- ---- ---- 730.60 +14.20 716.40 1520 ---- ---- ---- ---- 713.00 +14.10 698.90 1525 ---- ---- ---- ---- 708.60 +14.10 694.50 1530 ---- ---- ---- ---- 704.30 +14.10 690.20 1540 ---- ---- ---- ---- 695.60 +14.00 681.60 1550 ---- ---- ---- ---- 687.00 +13.90 673.10 1560 ---- ---- ---- ---- 678.40 +13.80 664.60 1570 ---- ---- ---- ---- 669.90 +13.80 656.10 1575 ---- ---- ---- ---- 665.70 +13.80 651.90 1580 ---- ---- ---- ---- 661.40 +13.70 647.70 1590 ---- ---- ---- ---- 653.00 +13.60 639.40 1600 ---- ---- ---- ---- 644.60 +13.50 631.10 1610 ---- ---- ---- ---- 636.30 +13.50 622.80 1615 ---- ---- ---- ---- 632.20 +13.50 618.70 1620 ---- ---- ---- ---- 628.00 +13.40 614.60 1625 ---- ---- ---- ---- 623.90 +13.30 610.60 1630 ---- ---- ---- ---- 619.80 +13.30 606.50 1635 ---- ---- ---- ---- 615.70 +13.30 602.40 1640 ---- ---- ---- ---- 611.60 +13.20 598.40 1645 ---- ---- ---- ---- 607.50 +13.20 594.30 1650 ---- ---- ---- ---- 603.50 +13.20 590.30 1655 ---- ---- ---- ---- 599.40 +13.10 586.30 1660 ---- ---- ---- ---- 595.40 +13.10 582.30 1665 ---- ---- ---- ---- 591.30 +13.00 578.30 1670 ---- ---- ---- ---- 587.30 +13.00 574.30 1675 ---- ---- ---- ---- 583.30 +13.00 570.30 1680 ---- ---- ---- ---- 579.30 +13.00 566.30 1685 ---- ---- ---- ---- 575.30 +12.90 562.40 1690 ---- ---- ---- ---- 571.30 +12.90 558.40 1695 ---- ---- ---- ---- 567.30 +12.80 554.50 1700 ---- ---- ---- ---- 563.30 +12.80 550.50 1705 ---- ---- ---- ---- 559.40 +12.80 546.60 1710 ---- ---- ---- ---- 555.40 +12.70 542.70 1715 ---- ---- ---- ---- 551.50 +12.70 538.80 1720 ---- ---- ---- ---- 547.50 +12.60 534.90 1725 ---- ---- ---- ---- 543.60 +12.60 531.00 1730 ---- ---- ---- ---- 539.60 +12.50 527.10 1735 ---- ---- ---- ---- 535.70 +12.50 523.20 1740 ---- ---- ---- ---- 531.80 +12.50 519.30 1745 ---- ---- ---- ---- 527.90 +12.40 515.50 1750 ---- ---- ---- ---- 524.00 +12.40 511.60 1755 ---- ---- ---- ---- 520.10 +12.40 507.70 1760 ---- ---- ---- ---- 516.20 +12.30 503.90 1765 ---- ---- ---- ---- 512.30 +12.30 500.00 1770 ---- ---- ---- ---- 508.40 +12.20 496.20 1775 ---- ---- ---- ---- 504.60 +12.20 492.40 1780 ---- ---- ---- ---- 500.70 +12.10 488.60 1785 ---- ---- ---- ---- 496.90 +12.20 484.70 1790 ---- ---- ---- ---- 493.00 +12.10 480.90 1795 ---- ---- ---- ---- 489.20 +12.10 477.10 1800 ---- ---- ---- ---- 485.30 +11.90 473.40 1805 ---- ---- ---- ---- 481.50 +11.90 469.60 1810 ---- ---- ---- ---- 477.70 +11.90 465.80 1815 ---- ---- ---- ---- 473.90 +11.80 462.10 1820 ---- ---- ---- ---- 470.20 +11.90 458.30 1825 ---- ---- ---- ---- 466.40 +11.80 454.60 1830 ---- ---- ---- ---- 462.60 +11.70 450.90 1835 ---- ---- ---- ---- 458.90 +11.70 447.20 1840 ---- ---- ---- ---- 455.20 +11.70 443.50 1845 ---- ---- ---- ---- 451.50 +11.70 439.80 1850 ---- ---- ---- ---- 447.80 +11.60 436.20 1855 ---- ---- ---- ---- 444.10 +11.50 432.60 1860 ---- ---- ---- ---- 440.40 +11.50 428.90 1865 ---- ---- ---- ---- 436.80 +11.50 425.30 1870 ---- ---- ---- ---- 433.20 +11.40 421.80 1875 ---- ---- ---- ---- 429.60 +11.40 418.20 1880 ---- ---- ---- ---- 426.00 +11.30 414.70 1885 ---- ---- ---- ---- 422.40 +11.20 411.20 1890 ---- ---- ---- ---- 418.90 +11.20 407.70 1895 ---- ---- ---- ---- 415.40 +11.20 404.20 1900 ---- ---- ---- ---- 411.90 +11.10 400.80 1905 ---- ---- ---- ---- 408.50 +11.10 397.40 1910 ---- ---- ---- ---- 405.00 +11.00 394.00 1915 ---- ---- ---- ---- 401.60 +10.90 390.70 1920 ---- ---- ---- ---- 398.30 +11.00 387.30 1925 ---- ---- ---- ---- 394.90 +10.90 384.00 1930 ---- ---- ---- ---- 391.60 +10.80 380.80 1935 ---- ---- ---- ---- 388.30 +10.80 377.50 1940 ---- ---- ---- ---- 385.10 +10.80 374.30 1945 ---- ---- ---- ---- 381.90 +10.70 371.20 1950 ---- ---- ---- ---- 378.70 +10.70 368.00 1955 ---- ---- ---- ---- 375.60 +10.60 365.00 1960 ---- ---- ---- ---- 372.50 +10.60 361.90 1965 ---- ---- ---- ---- 369.40 +10.50 358.90 1970 ---- ---- ---- ---- 366.40 +10.50 355.90 1975 ---- ---- ---- ---- 363.40 +10.40 353.00 1980 ---- ---- ---- ---- 360.40 +10.40 350.00 1985 ---- ---- ---- ---- 357.50 +10.30 347.20 1990 ---- ---- ---- ---- 354.60 +10.30 344.30 1995 ---- ---- ---- ---- 351.70 +10.20 341.50 2000 ---- ---- ---- ---- 348.90 +10.20 338.70 2005 ---- ---- ---- ---- 346.10 +10.20 335.90 2010 ---- ---- ---- ---- 343.30 +10.10 333.20 2015 ---- ---- ---- ---- 340.50 +10.00 330.50 2020 ---- ---- ---- ---- 337.80 +10.00 327.80 2025 ---- ---- ---- ---- 335.10 +9.90 325.20 2030 ---- ---- ---- ---- 332.40 +9.80 322.60 2035 ---- ---- ---- ---- 329.80 +9.80 320.00 2040 ---- ---- ---- ---- 327.10 +9.70 317.40 2045 ---- ---- ---- ---- 324.50 +9.70 314.80 2050 ---- ---- ---- ---- 321.90 +9.60 312.30 2055 ---- ---- ---- ---- 319.40 +9.60 309.80 2060 ---- ---- ---- ---- 316.80 +9.60 307.20 2065 ---- ---- ---- ---- 314.30 +9.50 304.80 2070 ---- ---- ---- ---- 311.70 +9.40 302.30 2075 ---- ---- ---- ---- 309.30 +9.40 299.90 2080 ---- ---- ---- ---- 306.80 +9.40 297.40 2085 ---- ---- ---- ---- 304.30 +9.30 295.00 2090 ---- ---- ---- ---- 301.90 +9.20 292.70 2095 ---- ---- ---- ---- 299.60 +9.30 290.30 2100 ---- ---- ---- ---- 297.20 +9.20 288.00 2105 ---- ---- ---- ---- 294.90 +9.10 285.80 2110 ---- ---- ---- ---- 292.60 +9.00 283.60 2115 ---- ---- ---- ---- 290.40 +9.00 281.40 2120 ---- ---- ---- ---- 288.20 +9.00 279.20 2125 ---- ---- ---- ---- 286.00 +8.90 277.10 2130 ---- ---- ---- ---- 283.90 +8.90 275.00 2135 ---- ---- ---- ---- 281.80 +8.80 273.00 2140 ---- ---- ---- ---- 279.70 +8.80 270.90 2145 ---- ---- ---- ---- 277.70 +8.70 269.00 2150 ---- ---- ---- ---- 275.70 +8.70 267.00 2155 ---- ---- ---- ---- 273.70 +8.60 265.10 2160 ---- ---- ---- ---- 271.80 +8.60 263.20 2165 ---- ---- ---- ---- 269.90 +8.50 261.40 2170 ---- ---- ---- ---- 268.10 +8.50 259.60 2175 ---- ---- ---- ---- 266.20 +8.40 257.80 2180 ---- ---- ---- ---- 264.40 +8.40 256.00 2185 ---- ---- ---- ---- 262.60 +8.30 254.30 2190 ---- ---- ---- ---- 260.90 +8.30 252.60 2195 ---- ---- ---- ---- 259.20 +8.20 251.00 2200 ---- ---- ---- ---- 257.50 +8.20 249.30 2205 ---- ---- ---- ---- 255.80 +8.10 247.70 2210 ---- ---- ---- ---- 254.20 +8.10 246.10 2215 ---- ---- ---- ---- 252.60 +8.00 244.60 2220 ---- ---- ---- ---- 251.00 +8.00 243.00 2225 ---- ---- ---- ---- 249.50 +8.00 241.50 2230 ---- ---- ---- ---- 248.00 +8.00 240.00 2235 ---- ---- ---- ---- 246.40 +7.80 238.60 2240 ---- ---- ---- ---- 245.00 +7.90 237.10 2245 ---- ---- ---- ---- 243.50 +7.80 235.70 2250 ---- ---- ---- ---- 242.10 +7.80 234.30 2255 ---- ---- ---- ---- 240.70 +7.70 233.00 2260 ---- ---- ---- ---- 239.30 +7.70 231.60 2265 ---- ---- ---- ---- 237.90 +7.60 230.30 2270 ---- ---- ---- ---- 236.60 +7.60 229.00 2275 ---- ---- ---- ---- 235.30 +7.60 227.70 2280 ---- ---- ---- ---- 234.00 +7.50 226.50 2285 ---- ---- ---- ---- 232.70 +7.50 225.20 2290 ---- ---- ---- ---- 231.40 +7.40 224.00 2295 ---- ---- ---- ---- 230.20 +7.40 222.80 2300 ---- ---- ---- ---- 228.90 +7.30 221.60 2305 ---- ---- ---- ---- 227.70 +7.30 220.40 2310 ---- ---- ---- ---- 226.50 +7.20 219.30 2315 ---- ---- ---- ---- 225.40 +7.30 218.10 2320 ---- ---- ---- ---- 224.20 +7.20 217.00 2325 ---- ---- ---- ---- 223.00 +7.10 215.90 2330 ---- ---- ---- ---- 221.90 +7.10 214.80 2335 ---- ---- ---- ---- 220.80 +7.10 213.70 2340 ---- ---- ---- ---- 219.70 +7.10 212.60 2345 ---- ---- ---- ---- 218.60 +7.00 211.60 2350 ---- ---- ---- ---- 217.50 +7.00 210.50 2355 ---- ---- ---- ---- 216.50 +7.00 209.50 2360 ---- ---- ---- ---- 215.40 +6.90 208.50 2365 ---- ---- ---- ---- 214.40 +6.90 207.50 2370 ---- ---- ---- ---- 213.30 +6.80 206.50 2375 ---- ---- ---- ---- 212.30 +6.80 205.50 2380 ---- ---- ---- ---- 211.30 +6.80 204.50 2385 ---- ---- ---- ---- 210.30 +6.70 203.60 2390 ---- ---- ---- ---- 209.30 +6.70 202.60 2395 ---- ---- ---- ---- 208.30 +6.60 201.70 2400 ---- ---- ---- ---- 207.40 +6.70 200.70 2405 ---- ---- ---- ---- 206.40 +6.60 199.80 2410 ---- ---- ---- ---- 205.50 +6.60 198.90 2415 ---- ---- ---- ---- 204.50 +6.50 198.00 2420 ---- ---- ---- ---- 203.60 +6.50 197.10 2425 ---- ---- ---- ---- 202.70 +6.50 196.20 2430 ---- ---- ---- ---- 201.80 +6.50 195.30 2440 ---- ---- ---- ---- 200.00 +6.40 193.60 2450 ---- ---- ---- ---- 198.20 +6.30 191.90 2460 ---- ---- ---- ---- 196.50 +6.20 190.30 2470 ---- ---- ---- ---- 194.90 +6.20 188.70 2475 ---- ---- ---- ---- 194.00 +6.10 187.90 2480 ---- ---- ---- ---- 193.20 +6.10 187.10 2490 ---- ---- ---- ---- 191.60 +6.10 185.50 2500 ---- ---- ---- ---- 190.10 +6.10 184.00 2510 ---- ---- ---- ---- 188.50 +5.90 182.60 2520 ---- ---- ---- ---- 187.00 +5.90 181.10 2525 ---- ---- ---- ---- 186.30 +5.90 180.40 2550 ---- ---- ---- ---- 182.70 +5.70 177.00 2575 ---- ---- ---- ---- 179.30 +5.60 173.70 2600 ---- ---- ---- ---- 176.10 +5.50 170.60 2625 ---- ---- ---- ---- 173.10 +5.40 167.70 2650 ---- ---- ---- ---- 170.20 +5.30 164.90 2675 ---- ---- ---- ---- 167.50 +5.20 162.30 2700 ---- ---- ---- ---- 164.90 +5.10 159.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 895.20 +15.20 880.00 1375 ---- ---- ---- ---- 871.40 +15.10 856.30 1400 ---- ---- ---- ---- 847.90 +14.90 833.00 1425 ---- ---- ---- ---- 824.80 +14.70 810.10 1450 ---- ---- ---- ---- 802.00 +14.50 787.50 1475 ---- ---- ---- ---- 779.60 +14.40 765.20 1500 ---- ---- ---- ---- 757.50 +14.20 743.30 1525 ---- ---- ---- ---- 735.80 +14.10 721.70 1530 ---- ---- ---- ---- 731.50 +14.10 717.40 1540 ---- ---- ---- ---- 722.90 +14.00 708.90 1550 ---- ---- ---- ---- 714.30 +13.90 700.40 1560 ---- ---- ---- ---- 705.80 +13.80 692.00 1570 ---- ---- ---- ---- 697.40 +13.80 683.60 1575 ---- ---- ---- ---- 693.20 +13.70 679.50 1580 ---- ---- ---- ---- 689.00 +13.70 675.30 1590 ---- ---- ---- ---- 680.60 +13.60 667.00 1600 ---- ---- ---- ---- 672.30 +13.50 658.80 1610 ---- ---- ---- ---- 664.10 +13.50 650.60 1620 ---- ---- ---- ---- 655.90 +13.40 642.50 1625 ---- ---- ---- ---- 651.80 +13.40 638.40 1630 ---- ---- ---- ---- 647.70 +13.30 634.40 1635 ---- ---- ---- ---- 643.60 +13.30 630.30 1640 ---- ---- ---- ---- 639.60 +13.30 626.30 1645 ---- ---- ---- ---- 635.50 +13.20 622.30 1650 ---- ---- ---- ---- 631.50 +13.20 618.30 1655 ---- ---- ---- ---- 627.40 +13.10 614.30 1660 ---- ---- ---- ---- 623.40 +13.10 610.30 1665 ---- ---- ---- ---- 619.40 +13.00 606.40 1670 ---- ---- ---- ---- 615.40 +13.00 602.40 1675 ---- ---- ---- ---- 611.40 +13.00 598.40 1680 ---- ---- ---- ---- 607.40 +12.90 594.50 1685 ---- ---- ---- ---- 603.50 +12.90 590.60 1690 ---- ---- ---- ---- 599.50 +12.90 586.60 1695 ---- ---- ---- ---- 595.50 +12.80 582.70 1700 ---- ---- ---- ---- 591.60 +12.80 578.80 1705 ---- ---- ---- ---- 587.70 +12.80 574.90 1710 ---- ---- ---- ---- 583.70 +12.70 571.00 1715 ---- ---- ---- ---- 579.80 +12.70 567.10 1720 ---- ---- ---- ---- 575.90 +12.70 563.20 1725 ---- ---- ---- ---- 572.00 +12.70 559.30 1730 ---- ---- ---- ---- 568.10 +12.60 555.50 1735 ---- ---- ---- ---- 564.20 +12.60 551.60 1740 ---- ---- ---- ---- 560.30 +12.50 547.80 1745 ---- ---- ---- ---- 556.40 +12.50 543.90 1750 ---- ---- ---- ---- 552.50 +12.40 540.10 1755 ---- ---- ---- ---- 548.60 +12.40 536.20 1760 ---- ---- ---- ---- 544.80 +12.40 532.40 1765 ---- ---- ---- ---- 540.90 +12.30 528.60 1770 ---- ---- ---- ---- 537.00 +12.20 524.80 1775 ---- ---- ---- ---- 533.20 +12.30 520.90 1780 ---- ---- ---- ---- 529.30 +12.20 517.10 1785 ---- ---- ---- ---- 525.50 +12.20 513.30 1790 ---- ---- ---- ---- 521.70 +12.20 509.50 1795 ---- ---- ---- ---- 517.80 +12.10 505.70 1800 ---- ---- ---- ---- 514.00 +12.00 502.00 1805 ---- ---- ---- ---- 510.20 +12.00 498.20 1810 ---- ---- ---- ---- 506.40 +12.00 494.40 1815 ---- ---- ---- ---- 502.60 +12.00 490.60 1820 ---- ---- ---- ---- 498.80 +11.90 486.90 1825 ---- ---- ---- ---- 495.00 +11.80 483.20 1830 ---- ---- ---- ---- 491.20 +11.80 479.40 1835 ---- ---- ---- ---- 487.50 +11.80 475.70 1840 ---- ---- ---- ---- 483.70 +11.70 472.00 1845 ---- ---- ---- ---- 480.00 +11.70 468.30 1850 ---- ---- ---- ---- 476.30 +11.70 464.60 1855 ---- ---- ---- ---- 472.60 +11.60 461.00 1860 ---- ---- ---- ---- 468.90 +11.60 457.30 1865 ---- ---- ---- ---- 465.20 +11.50 453.70 1870 ---- ---- ---- ---- 461.50 +11.40 450.10 1875 ---- ---- ---- ---- 457.90 +11.40 446.50 1880 ---- ---- ---- ---- 454.30 +11.40 442.90 1885 ---- ---- ---- ---- 450.70 +11.40 439.30 1890 ---- ---- ---- ---- 447.10 +11.30 435.80 1895 ---- ---- ---- ---- 443.50 +11.20 432.30 1900 ---- ---- ---- ---- 440.00 +11.20 428.80 1905 ---- ---- ---- ---- 436.50 +11.20 425.30 1910 ---- ---- ---- ---- 433.00 +11.20 421.80 1915 ---- ---- ---- ---- 429.50 +11.10 418.40 1920 ---- ---- ---- ---- 426.10 +11.10 415.00 1925 ---- ---- ---- ---- 422.70 +11.10 411.60 1930 ---- ---- ---- ---- 419.30 +11.00 408.30 1935 ---- ---- ---- ---- 415.90 +10.90 405.00 1940 ---- ---- ---- ---- 412.60 +10.90 401.70 1945 ---- ---- ---- ---- 409.30 +10.80 398.50 1950 ---- ---- ---- ---- 406.00 +10.80 395.20 1955 ---- ---- ---- ---- 402.80 +10.80 392.00 1960 ---- ---- ---- ---- 399.60 +10.70 388.90 1965 ---- ---- ---- ---- 396.40 +10.60 385.80 1970 ---- ---- ---- ---- 393.30 +10.60 382.70 1975 ---- ---- ---- ---- 390.20 +10.50 379.70 1980 ---- ---- ---- ---- 387.20 +10.50 376.70 1985 ---- ---- ---- ---- 384.20 +10.50 373.70 1990 ---- ---- ---- ---- 381.20 +10.40 370.80 1995 ---- ---- ---- ---- 378.30 +10.40 367.90 2000 ---- ---- ---- ---- 375.40 +10.40 365.00 2005 ---- ---- ---- ---- 372.50 +10.30 362.20 2010 ---- ---- ---- ---- 369.60 +10.20 359.40 2015 ---- ---- ---- ---- 366.80 +10.20 356.60 2020 ---- ---- ---- ---- 364.10 +10.20 353.90 2025 ---- ---- ---- ---- 361.30 +10.10 351.20 2030 ---- ---- ---- ---- 358.60 +10.10 348.50 2035 ---- ---- ---- ---- 355.90 +10.00 345.90 2040 ---- ---- ---- ---- 353.20 +10.00 343.20 2045 ---- ---- ---- ---- 350.60 +10.00 340.60 2050 ---- ---- ---- ---- 347.90 +9.80 338.10 2055 ---- ---- ---- ---- 345.30 +9.80 335.50 2060 ---- ---- ---- ---- 342.70 +9.70 333.00 2065 ---- ---- ---- ---- 340.10 +9.70 330.40 2070 ---- ---- ---- ---- 337.60 +9.70 327.90 2075 ---- ---- ---- ---- 335.00 +9.60 325.40 2080 ---- ---- ---- ---- 332.50 +9.60 322.90 2085 ---- ---- ---- ---- 330.00 +9.50 320.50 2090 ---- ---- ---- ---- 327.50 +9.50 318.00 2095 ---- ---- ---- ---- 325.00 +9.40 315.60 2100 ---- ---- ---- ---- 322.60 +9.40 313.20 2105 ---- ---- ---- ---- 320.10 +9.30 310.80 2110 ---- ---- ---- ---- 317.70 +9.30 308.40 2115 ---- ---- ---- ---- 315.40 +9.30 306.10 2120 ---- ---- ---- ---- 313.00 +9.20 303.80 2125 ---- ---- ---- ---- 310.70 +9.10 301.60 2130 ---- ---- ---- ---- 308.50 +9.10 299.40 2135 ---- ---- ---- ---- 306.30 +9.10 297.20 2140 ---- ---- ---- ---- 304.10 +9.00 295.10 2145 ---- ---- ---- ---- 302.00 +9.00 293.00 2150 ---- ---- ---- ---- 299.90 +8.90 291.00 2155 ---- ---- ---- ---- 297.90 +8.90 289.00 2160 ---- ---- ---- ---- 295.90 +8.90 287.00 2165 ---- ---- ---- ---- 293.90 +8.80 285.10 2170 ---- ---- ---- ---- 291.90 +8.70 283.20 2175 ---- ---- ---- ---- 290.10 +8.70 281.40 2180 ---- ---- ---- ---- 288.20 +8.70 279.50 2185 ---- ---- ---- ---- 286.40 +8.60 277.80 2190 ---- ---- ---- ---- 284.60 +8.60 276.00 2195 ---- ---- ---- ---- 282.80 +8.50 274.30 2200 ---- ---- ---- ---- 281.00 +8.40 272.60 2205 ---- ---- ---- ---- 279.30 +8.40 270.90 2210 ---- ---- ---- ---- 277.60 +8.30 269.30 2215 ---- ---- ---- ---- 276.00 +8.30 267.70 2220 ---- ---- ---- ---- 274.40 +8.30 266.10 2225 ---- ---- ---- ---- 272.80 +8.30 264.50 2230 ---- ---- ---- ---- 271.20 +8.20 263.00 2235 ---- ---- ---- ---- 269.60 +8.10 261.50 2240 ---- ---- ---- ---- 268.10 +8.10 260.00 2245 ---- ---- ---- ---- 266.60 +8.10 258.50 2250 ---- ---- ---- ---- 265.20 +8.10 257.10 2255 ---- ---- ---- ---- 263.70 +8.00 255.70 2260 ---- ---- ---- ---- 262.30 +8.00 254.30 2265 ---- ---- ---- ---- 260.90 +7.90 253.00 2270 ---- ---- ---- ---- 259.50 +7.90 251.60 2275 ---- ---- ---- ---- 258.20 +7.90 250.30 2280 ---- ---- ---- ---- 256.80 +7.80 249.00 2285 ---- ---- ---- ---- 255.50 +7.70 247.80 2290 ---- ---- ---- ---- 254.20 +7.70 246.50 2295 ---- ---- ---- ---- 253.00 +7.70 245.30 2300 ---- ---- ---- ---- 251.70 +7.60 244.10 2305 ---- ---- ---- ---- 250.50 +7.60 242.90 2310 ---- ---- ---- ---- 249.30 +7.60 241.70 2315 ---- ---- ---- ---- 248.10 +7.60 240.50 2320 ---- ---- ---- ---- 246.90 +7.50 239.40 2325 ---- ---- ---- ---- 245.70 +7.40 238.30 2330 ---- ---- ---- ---- 244.60 +7.40 237.20 2335 ---- ---- ---- ---- 243.50 +7.40 236.10 2340 ---- ---- ---- ---- 242.40 +7.40 235.00 2345 ---- ---- ---- ---- 241.30 +7.40 233.90 2350 ---- ---- ---- ---- 240.20 +7.30 232.90 2355 ---- ---- ---- ---- 239.10 +7.30 231.80 2360 ---- ---- ---- ---- 238.00 +7.20 230.80 2365 ---- ---- ---- ---- 237.00 +7.20 229.80 2370 ---- ---- ---- ---- 236.00 +7.20 228.80 2375 ---- ---- ---- ---- 234.90 +7.10 227.80 2380 ---- ---- ---- ---- 233.90 +7.10 226.80 2385 ---- ---- ---- ---- 232.90 +7.00 225.90 2390 ---- ---- ---- ---- 231.90 +7.00 224.90 2395 ---- ---- ---- ---- 231.00 +7.00 224.00 2400 ---- ---- ---- ---- 230.00 +7.00 223.00 2405 ---- ---- ---- ---- 229.00 +6.90 222.10 2410 ---- ---- ---- ---- 228.10 +6.90 221.20 2415 ---- ---- ---- ---- 227.20 +6.90 220.30 2420 ---- ---- ---- ---- 226.20 +6.80 219.40 2425 ---- ---- ---- ---- 225.30 +6.80 218.50 2430 ---- ---- ---- ---- 224.40 +6.80 217.60 2435 ---- ---- ---- ---- 223.50 +6.70 216.80 2440 ---- ---- ---- ---- 222.60 +6.70 215.90 2450 ---- ---- ---- ---- 220.90 +6.70 214.20 2460 ---- ---- ---- ---- 219.20 +6.60 212.60 2470 ---- ---- ---- ---- 217.50 +6.50 211.00 2475 ---- ---- ---- ---- 216.70 +6.50 210.20 2480 ---- ---- ---- ---- 215.90 +6.50 209.40 2490 ---- ---- ---- ---- 214.30 +6.50 207.80 2500 ---- ---- ---- ---- 212.70 +6.40 206.30 2510 ---- ---- ---- ---- 211.20 +6.40 204.80 2520 ---- ---- ---- ---- 209.70 +6.30 203.40 2525 ---- ---- ---- ---- 208.90 +6.20 202.70 2530 ---- ---- ---- ---- 208.20 +6.20 202.00 2540 ---- ---- ---- ---- 206.80 +6.20 200.60 2550 ---- ---- ---- ---- 205.40 +6.20 199.20 2575 ---- ---- ---- ---- 202.00 +6.00 196.00 2600 ---- ---- ---- ---- 198.80 +5.90 192.90 2625 ---- ---- ---- ---- 195.70 +5.70 190.00 2650 ---- ---- ---- ---- 192.90 +5.70 187.20 2675 ---- ---- ---- ---- 190.10 +5.50 184.60 2700 ---- ---- ---- ---- 187.60 +5.50 182.10 2725 ---- ---- ---- ---- 185.10 +5.30 179.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 911.20 +15.10 896.10 1375 ---- ---- ---- ---- 887.80 +14.90 872.90 1400 ---- ---- ---- ---- 864.80 +14.70 850.10 1425 ---- ---- ---- ---- 842.10 +14.50 827.60 1450 ---- ---- ---- ---- 819.80 +14.40 805.40 1475 ---- ---- ---- ---- 797.80 +14.30 783.50 1500 ---- ---- ---- ---- 776.10 +14.10 762.00 1525 ---- ---- ---- ---- 754.70 +13.90 740.80 1550 ---- ---- ---- ---- 733.60 +13.70 719.90 1560 ---- ---- ---- ---- 725.30 +13.70 711.60 1570 ---- ---- ---- ---- 717.00 +13.60 703.40 1575 ---- ---- ---- ---- 712.90 +13.60 699.30 1580 ---- ---- ---- ---- 708.70 +13.50 695.20 1590 ---- ---- ---- ---- 700.50 +13.50 687.00 1600 ---- ---- ---- ---- 692.40 +13.50 678.90 1610 ---- ---- ---- ---- 684.30 +13.40 670.90 1620 ---- ---- ---- ---- 676.20 +13.30 662.90 1625 ---- ---- ---- ---- 672.20 +13.30 658.90 1630 ---- ---- ---- ---- 668.20 +13.30 654.90 1640 ---- ---- ---- ---- 660.20 +13.20 647.00 1650 ---- ---- ---- ---- 652.20 +13.10 639.10 1655 ---- ---- ---- ---- 648.30 +13.10 635.20 1660 ---- ---- ---- ---- 644.30 +13.00 631.30 1665 ---- ---- ---- ---- 640.40 +13.00 627.40 1670 ---- ---- ---- ---- 636.40 +12.90 623.50 1675 ---- ---- ---- ---- 632.50 +12.90 619.60 1680 ---- ---- ---- ---- 628.60 +12.90 615.70 1685 ---- ---- ---- ---- 624.70 +12.80 611.90 1690 ---- ---- ---- ---- 620.80 +12.80 608.00 1695 ---- ---- ---- ---- 616.90 +12.80 604.10 1700 ---- ---- ---- ---- 613.00 +12.70 600.30 1705 ---- ---- ---- ---- 609.10 +12.70 596.40 1710 ---- ---- ---- ---- 605.30 +12.70 592.60 1715 ---- ---- ---- ---- 601.40 +12.60 588.80 1720 ---- ---- ---- ---- 597.60 +12.60 585.00 1725 ---- ---- ---- ---- 593.70 +12.50 581.20 1730 ---- ---- ---- ---- 589.90 +12.50 577.40 1735 ---- ---- ---- ---- 586.00 +12.40 573.60 1740 ---- ---- ---- ---- 582.20 +12.40 569.80 1745 ---- ---- ---- ---- 578.40 +12.40 566.00 1750 ---- ---- ---- ---- 574.60 +12.40 562.20 1755 ---- ---- ---- ---- 570.80 +12.40 558.40 1760 ---- ---- ---- ---- 567.00 +12.40 554.60 1765 ---- ---- ---- ---- 563.20 +12.30 550.90 1770 ---- ---- ---- ---- 559.40 +12.30 547.10 1775 ---- ---- ---- ---- 555.60 +12.20 543.40 1780 ---- ---- ---- ---- 551.80 +12.20 539.60 1785 ---- ---- ---- ---- 548.00 +12.10 535.90 1790 ---- ---- ---- ---- 544.20 +12.10 532.10 1795 ---- ---- ---- ---- 540.40 +12.00 528.40 1800 ---- ---- ---- ---- 536.70 +12.10 524.60 1805 ---- ---- ---- ---- 532.90 +12.00 520.90 1810 ---- ---- ---- ---- 529.10 +11.90 517.20 1815 ---- ---- ---- ---- 525.40 +11.90 513.50 1820 ---- ---- ---- ---- 521.60 +11.90 509.70 1825 ---- ---- ---- ---- 517.90 +11.90 506.00 1830 ---- ---- ---- ---- 514.10 +11.80 502.30 1835 ---- ---- ---- ---- 510.40 +11.70 498.70 1840 ---- ---- ---- ---- 506.70 +11.70 495.00 1845 ---- ---- ---- ---- 503.00 +11.70 491.30 1850 ---- ---- ---- ---- 499.30 +11.70 487.60 1855 ---- ---- ---- ---- 495.60 +11.60 484.00 1860 ---- ---- ---- ---- 491.90 +11.50 480.40 1865 ---- ---- ---- ---- 488.30 +11.60 476.70 1870 ---- ---- ---- ---- 484.60 +11.50 473.10 1875 ---- ---- ---- ---- 481.00 +11.50 469.50 1880 ---- ---- ---- ---- 477.40 +11.40 466.00 1885 ---- ---- ---- ---- 473.80 +11.40 462.40 1890 ---- ---- ---- ---- 470.20 +11.30 458.90 1895 ---- ---- ---- ---- 466.60 +11.30 455.30 1900 ---- ---- ---- ---- 463.10 +11.30 451.80 1905 ---- ---- ---- ---- 459.60 +11.30 448.30 1910 ---- ---- ---- ---- 456.10 +11.20 444.90 1915 ---- ---- ---- ---- 452.60 +11.20 441.40 1920 ---- ---- ---- ---- 449.10 +11.10 438.00 1925 ---- ---- ---- ---- 445.70 +11.10 434.60 1930 ---- ---- ---- ---- 442.30 +11.00 431.30 1935 ---- ---- ---- ---- 438.90 +11.00 427.90 1940 ---- ---- ---- ---- 435.50 +10.90 424.60 1945 ---- ---- ---- ---- 432.20 +10.90 421.30 1950 ---- ---- ---- ---- 428.90 +10.80 418.10 1955 ---- ---- ---- ---- 425.70 +10.80 414.90 1960 ---- ---- ---- ---- 422.40 +10.70 411.70 1965 ---- ---- ---- ---- 419.20 +10.70 408.50 1970 ---- ---- ---- ---- 416.10 +10.70 405.40 1975 ---- ---- ---- ---- 412.90 +10.60 402.30 1980 ---- ---- ---- ---- 409.80 +10.50 399.30 1985 ---- ---- ---- ---- 406.80 +10.60 396.20 1990 ---- ---- ---- ---- 403.80 +10.50 393.30 1995 ---- ---- ---- ---- 400.80 +10.50 390.30 2000 ---- ---- ---- ---- 397.80 +10.40 387.40 2005 ---- ---- ---- ---- 394.90 +10.30 384.60 2010 ---- ---- ---- ---- 392.10 +10.40 381.70 2015 ---- ---- ---- ---- 389.20 +10.20 379.00 2020 ---- ---- ---- ---- 386.40 +10.20 376.20 2025 ---- ---- ---- ---- 383.70 +10.20 373.50 2030 ---- ---- ---- ---- 380.90 +10.10 370.80 2035 ---- ---- ---- ---- 378.20 +10.10 368.10 2040 ---- ---- ---- ---- 375.50 +10.00 365.50 2045 ---- ---- ---- ---- 372.90 +10.00 362.90 2050 ---- ---- ---- ---- 370.30 +10.00 360.30 2055 ---- ---- ---- ---- 367.70 +10.00 357.70 2060 ---- ---- ---- ---- 365.10 +9.90 355.20 2065 ---- ---- ---- ---- 362.50 +9.80 352.70 2070 ---- ---- ---- ---- 360.00 +9.80 350.20 2075 ---- ---- ---- ---- 357.50 +9.80 347.70 2080 ---- ---- ---- ---- 354.90 +9.60 345.30 2085 ---- ---- ---- ---- 352.50 +9.70 342.80 2090 ---- ---- ---- ---- 350.00 +9.60 340.40 2095 ---- ---- ---- ---- 347.50 +9.60 337.90 2100 ---- ---- ---- ---- 345.10 +9.60 335.50 2105 ---- ---- ---- ---- 342.60 +9.50 333.10 2110 ---- ---- ---- ---- 340.20 +9.40 330.80 2115 ---- ---- ---- ---- 337.80 +9.40 328.40 2120 ---- ---- ---- ---- 335.40 +9.30 326.10 2125 ---- ---- ---- ---- 333.10 +9.30 323.80 2130 ---- ---- ---- ---- 330.80 +9.20 321.60 2135 ---- ---- ---- ---- 328.50 +9.20 319.30 2140 ---- ---- ---- ---- 326.30 +9.20 317.10 2145 ---- ---- ---- ---- 324.10 +9.10 315.00 2150 ---- ---- ---- ---- 322.00 +9.10 312.90 2155 ---- ---- ---- ---- 319.90 +9.10 310.80 2160 ---- ---- ---- ---- 317.80 +9.00 308.80 2165 ---- ---- ---- ---- 315.80 +9.00 306.80 2170 ---- ---- ---- ---- 313.80 +8.90 304.90 2175 ---- ---- ---- ---- 311.90 +8.90 303.00 2180 ---- ---- ---- ---- 309.90 +8.80 301.10 2185 ---- ---- ---- ---- 308.10 +8.80 299.30 2190 ---- ---- ---- ---- 306.30 +8.80 297.50 2195 ---- ---- ---- ---- 304.50 +8.70 295.80 2200 ---- ---- ---- ---- 302.70 +8.70 294.00 2205 ---- ---- ---- ---- 301.00 +8.60 292.40 2210 ---- ---- ---- ---- 299.30 +8.60 290.70 2215 ---- ---- ---- ---- 297.60 +8.50 289.10 2220 ---- ---- ---- ---- 295.90 +8.40 287.50 2225 ---- ---- ---- ---- 294.30 +8.40 285.90 2230 ---- ---- ---- ---- 292.70 +8.40 284.30 2235 ---- ---- ---- ---- 291.20 +8.40 282.80 2240 ---- ---- ---- ---- 289.60 +8.30 281.30 2245 ---- ---- ---- ---- 288.10 +8.20 279.90 2250 ---- ---- ---- ---- 286.70 +8.30 278.40 2255 ---- ---- ---- ---- 285.20 +8.20 277.00 2260 ---- ---- ---- ---- 283.80 +8.20 275.60 2265 ---- ---- ---- ---- 282.40 +8.20 274.20 2270 ---- ---- ---- ---- 281.00 +8.10 272.90 2275 ---- ---- ---- ---- 279.60 +8.00 271.60 2280 ---- ---- ---- ---- 278.30 +8.00 270.30 2285 ---- ---- ---- ---- 277.00 +8.00 269.00 2290 ---- ---- ---- ---- 275.70 +7.90 267.80 2295 ---- ---- ---- ---- 274.40 +7.90 266.50 2300 ---- ---- ---- ---- 273.20 +7.90 265.30 2305 ---- ---- ---- ---- 272.00 +7.90 264.10 2310 ---- ---- ---- ---- 270.80 +7.80 263.00 2315 ---- ---- ---- ---- 269.60 +7.80 261.80 2320 ---- ---- ---- ---- 268.40 +7.70 260.70 2325 ---- ---- ---- ---- 267.30 +7.70 259.60 2330 ---- ---- ---- ---- 266.10 +7.60 258.50 2335 ---- ---- ---- ---- 265.00 +7.60 257.40 2340 ---- ---- ---- ---- 263.90 +7.60 256.30 2345 ---- ---- ---- ---- 262.80 +7.50 255.30 2350 ---- ---- ---- ---- 261.80 +7.60 254.20 2355 ---- ---- ---- ---- 260.70 +7.50 253.20 2360 ---- ---- ---- ---- 259.70 +7.50 252.20 2365 ---- ---- ---- ---- 258.60 +7.40 251.20 2370 ---- ---- ---- ---- 257.60 +7.40 250.20 2375 ---- ---- ---- ---- 256.60 +7.30 249.30 2380 ---- ---- ---- ---- 255.60 +7.30 248.30 2385 ---- ---- ---- ---- 254.70 +7.30 247.40 2390 ---- ---- ---- ---- 253.70 +7.30 246.40 2395 ---- ---- ---- ---- 252.80 +7.30 245.50 2400 ---- ---- ---- ---- 251.80 +7.20 244.60 2405 ---- ---- ---- ---- 250.90 +7.20 243.70 2410 ---- ---- ---- ---- 250.00 +7.20 242.80 2415 ---- ---- ---- ---- 249.10 +7.20 241.90 2420 ---- ---- ---- ---- 248.20 +7.10 241.10 2425 ---- ---- ---- ---- 247.30 +7.10 240.20 2430 ---- ---- ---- ---- 246.40 +7.10 239.30 2435 ---- ---- ---- ---- 245.50 +7.00 238.50 2440 ---- ---- ---- ---- 244.60 +6.90 237.70 2445 ---- ---- ---- ---- 243.80 +7.00 236.80 2450 ---- ---- ---- ---- 243.00 +7.00 236.00 2455 ---- ---- ---- ---- 242.10 +6.90 235.20 2460 ---- ---- ---- ---- 241.30 +6.90 234.40 2470 ---- ---- ---- ---- 239.70 +6.80 232.90 2475 ---- ---- ---- ---- 238.90 +6.80 232.10 2480 ---- ---- ---- ---- 238.10 +6.80 231.30 2490 ---- ---- ---- ---- 236.50 +6.70 229.80 2500 ---- ---- ---- ---- 235.00 +6.70 228.30 2510 ---- ---- ---- ---- 233.50 +6.60 226.90 2520 ---- ---- ---- ---- 232.10 +6.60 225.50 2525 ---- ---- ---- ---- 231.40 +6.60 224.80 2530 ---- ---- ---- ---- 230.70 +6.60 224.10 2540 ---- ---- ---- ---- 229.30 +6.50 222.80 2550 ---- ---- ---- ---- 227.90 +6.40 221.50 2575 ---- ---- ---- ---- 224.60 +6.30 218.30 2600 ---- ---- ---- ---- 221.50 +6.20 215.30 2625 ---- ---- ---- ---- 218.60 +6.10 212.50 2650 ---- ---- ---- ---- 215.80 +5.90 209.90 2675 ---- ---- ---- ---- 213.20 +5.90 207.30 2700 ---- ---- ---- ---- 210.80 +5.80 205.00 2725 ---- ---- ---- ---- 208.40 +5.70 202.70 2750 ---- ---- ---- ---- 206.20 +5.60 200.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 912.00 +14.80 897.20 1400 ---- ---- ---- ---- 889.30 +14.70 874.60 1425 ---- ---- ---- ---- 866.90 +14.40 852.50 1450 ---- ---- ---- ---- 844.90 +14.30 830.60 1475 ---- ---- ---- ---- 823.20 +14.20 809.00 1500 ---- ---- ---- ---- 801.80 +14.00 787.80 1525 ---- ---- ---- ---- 780.70 +13.90 766.80 1550 ---- ---- ---- ---- 759.90 +13.70 746.20 1570 ---- ---- ---- ---- 743.50 +13.60 729.90 1575 ---- ---- ---- ---- 739.40 +13.60 725.80 1580 ---- ---- ---- ---- 735.30 +13.50 721.80 1590 ---- ---- ---- ---- 727.20 +13.40 713.80 1600 ---- ---- ---- ---- 719.20 +13.40 705.80 1610 ---- ---- ---- ---- 711.10 +13.30 697.80 1620 ---- ---- ---- ---- 703.20 +13.30 689.90 1625 ---- ---- ---- ---- 699.20 +13.20 686.00 1630 ---- ---- ---- ---- 695.20 +13.10 682.10 1640 ---- ---- ---- ---- 687.40 +13.20 674.20 1650 ---- ---- ---- ---- 679.50 +13.10 666.40 1660 ---- ---- ---- ---- 671.70 +13.00 658.70 1670 ---- ---- ---- ---- 663.90 +12.90 651.00 1675 ---- ---- ---- ---- 660.10 +12.90 647.20 1680 ---- ---- ---- ---- 656.20 +12.90 643.30 1685 ---- ---- ---- ---- 652.30 +12.80 639.50 1690 ---- ---- ---- ---- 648.50 +12.80 635.70 1695 ---- ---- ---- ---- 644.60 +12.70 631.90 1700 ---- ---- ---- ---- 640.80 +12.70 628.10 1705 ---- ---- ---- ---- 637.00 +12.70 624.30 1710 ---- ---- ---- ---- 633.20 +12.70 620.50 1715 ---- ---- ---- ---- 629.40 +12.70 616.70 1720 ---- ---- ---- ---- 625.60 +12.60 613.00 1725 ---- ---- ---- ---- 621.80 +12.60 609.20 1730 ---- ---- ---- ---- 618.00 +12.50 605.50 1735 ---- ---- ---- ---- 614.20 +12.50 601.70 1740 ---- ---- ---- ---- 610.40 +12.40 598.00 1745 ---- ---- ---- ---- 606.70 +12.50 594.20 1750 ---- ---- ---- ---- 602.90 +12.40 590.50 1755 ---- ---- ---- ---- 599.10 +12.30 586.80 1760 ---- ---- ---- ---- 595.40 +12.30 583.10 1765 ---- ---- ---- ---- 591.60 +12.30 579.30 1770 ---- ---- ---- ---- 587.90 +12.30 575.60 1775 ---- ---- ---- ---- 584.10 +12.20 571.90 1780 ---- ---- ---- ---- 580.40 +12.20 568.20 1785 ---- ---- ---- ---- 576.70 +12.20 564.50 1790 ---- ---- ---- ---- 572.90 +12.10 560.80 1795 ---- ---- ---- ---- 569.20 +12.00 557.20 1800 ---- ---- ---- ---- 565.50 +12.00 553.50 1805 ---- ---- ---- ---- 561.80 +12.00 549.80 1810 ---- ---- ---- ---- 558.10 +12.00 546.10 1815 ---- ---- ---- ---- 554.40 +12.00 542.40 1820 ---- ---- ---- ---- 550.60 +11.80 538.80 1825 ---- ---- ---- ---- 546.90 +11.80 535.10 1830 ---- ---- ---- ---- 543.20 +11.80 531.40 1835 ---- ---- ---- ---- 539.50 +11.80 527.70 1840 ---- ---- ---- ---- 535.80 +11.70 524.10 1845 ---- ---- ---- ---- 532.20 +11.80 520.40 1850 ---- ---- ---- ---- 528.50 +11.70 516.80 1855 ---- ---- ---- ---- 524.80 +11.70 513.10 1860 ---- ---- ---- ---- 521.10 +11.60 509.50 1865 ---- ---- ---- ---- 517.50 +11.60 505.90 1870 ---- ---- ---- ---- 513.80 +11.50 502.30 1875 ---- ---- ---- ---- 510.20 +11.50 498.70 1880 ---- ---- ---- ---- 506.60 +11.50 495.10 1885 ---- ---- ---- ---- 502.90 +11.40 491.50 1890 ---- ---- ---- ---- 499.30 +11.40 487.90 1895 ---- ---- ---- ---- 495.70 +11.30 484.40 1900 ---- ---- ---- ---- 492.20 +11.30 480.90 1905 ---- ---- ---- ---- 488.60 +11.30 477.30 1910 ---- ---- ---- ---- 485.10 +11.30 473.80 1915 ---- ---- ---- ---- 481.50 +11.20 470.30 1920 ---- ---- ---- ---- 478.00 +11.10 466.90 1925 ---- ---- ---- ---- 474.50 +11.10 463.40 1930 ---- ---- ---- ---- 471.10 +11.10 460.00 1935 ---- ---- ---- ---- 467.60 +11.00 456.60 1940 ---- ---- ---- ---- 464.20 +11.00 453.20 1945 ---- ---- ---- ---- 460.80 +11.00 449.80 1950 ---- ---- ---- ---- 457.40 +10.90 446.50 1955 ---- ---- ---- ---- 454.10 +10.90 443.20 1960 ---- ---- ---- ---- 450.80 +10.90 439.90 1965 ---- ---- ---- ---- 447.50 +10.80 436.70 1970 ---- ---- ---- ---- 444.20 +10.80 433.40 1975 ---- ---- ---- ---- 441.00 +10.80 430.20 1980 ---- ---- ---- ---- 437.80 +10.70 427.10 1985 ---- ---- ---- ---- 434.60 +10.70 423.90 1990 ---- ---- ---- ---- 431.50 +10.70 420.80 1995 ---- ---- ---- ---- 428.30 +10.50 417.80 2000 ---- ---- ---- ---- 425.30 +10.50 414.80 2005 ---- ---- ---- ---- 422.20 +10.40 411.80 2010 ---- ---- ---- ---- 419.30 +10.50 408.80 2015 ---- ---- ---- ---- 416.30 +10.40 405.90 2020 ---- ---- ---- ---- 413.40 +10.40 403.00 2025 ---- ---- ---- ---- 410.50 +10.30 400.20 2030 ---- ---- ---- ---- 407.70 +10.30 397.40 2035 ---- ---- ---- ---- 404.90 +10.30 394.60 2040 ---- ---- ---- ---- 402.10 +10.20 391.90 2045 ---- ---- ---- ---- 399.40 +10.20 389.20 2050 ---- ---- ---- ---- 396.70 +10.10 386.60 2055 ---- ---- ---- ---- 394.00 +10.00 384.00 2060 ---- ---- ---- ---- 391.40 +10.00 381.40 2065 ---- ---- ---- ---- 388.80 +10.00 378.80 2070 ---- ---- ---- ---- 386.20 +9.90 376.30 2075 ---- ---- ---- ---- 383.60 +9.80 373.80 2080 ---- ---- ---- ---- 381.10 +9.80 371.30 2085 ---- ---- ---- ---- 378.60 +9.80 368.80 2090 ---- ---- ---- ---- 376.10 +9.80 366.30 2095 ---- ---- ---- ---- 373.60 +9.70 363.90 2100 ---- ---- ---- ---- 371.20 +9.70 361.50 2105 ---- ---- ---- ---- 368.80 +9.70 359.10 2110 ---- ---- ---- ---- 366.30 +9.60 356.70 2115 ---- ---- ---- ---- 363.90 +9.50 354.40 2120 ---- ---- ---- ---- 361.50 +9.50 352.00 2125 ---- ---- ---- ---- 359.10 +9.50 349.60 2130 ---- ---- ---- ---- 356.70 +9.40 347.30 2135 ---- ---- ---- ---- 354.40 +9.40 345.00 2140 ---- ---- ---- ---- 352.10 +9.40 342.70 2145 ---- ---- ---- ---- 349.80 +9.30 340.50 2150 ---- ---- ---- ---- 347.50 +9.30 338.20 2155 ---- ---- ---- ---- 345.20 +9.20 336.00 2160 ---- ---- ---- ---- 343.00 +9.20 333.80 2165 ---- ---- ---- ---- 340.90 +9.20 331.70 2170 ---- ---- ---- ---- 338.70 +9.10 329.60 2175 ---- ---- ---- ---- 336.70 +9.10 327.60 2180 ---- ---- ---- ---- 334.60 +9.00 325.60 2185 ---- ---- ---- ---- 332.60 +9.00 323.60 2190 ---- ---- ---- ---- 330.70 +9.00 321.70 2195 ---- ---- ---- ---- 328.80 +8.90 319.90 2200 ---- ---- ---- ---- 326.90 +8.90 318.00 2205 ---- ---- ---- ---- 325.10 +8.90 316.20 2210 ---- ---- ---- ---- 323.30 +8.80 314.50 2215 ---- ---- ---- ---- 321.50 +8.70 312.80 2220 ---- ---- ---- ---- 319.80 +8.70 311.10 2225 ---- ---- ---- ---- 318.10 +8.70 309.40 2230 ---- ---- ---- ---- 316.40 +8.60 307.80 2235 ---- ---- ---- ---- 314.80 +8.60 306.20 2240 ---- ---- ---- ---- 313.20 +8.60 304.60 2245 ---- ---- ---- ---- 311.60 +8.50 303.10 2250 ---- ---- ---- ---- 310.10 +8.50 301.60 2255 ---- ---- ---- ---- 308.50 +8.40 300.10 2260 ---- ---- ---- ---- 307.00 +8.40 298.60 2265 ---- ---- ---- ---- 305.60 +8.40 297.20 2270 ---- ---- ---- ---- 304.20 +8.40 295.80 2275 ---- ---- ---- ---- 302.70 +8.20 294.50 2280 ---- ---- ---- ---- 301.40 +8.30 293.10 2285 ---- ---- ---- ---- 300.00 +8.20 291.80 2290 ---- ---- ---- ---- 298.70 +8.20 290.50 2295 ---- ---- ---- ---- 297.40 +8.20 289.20 2300 ---- ---- ---- ---- 296.10 +8.10 288.00 2305 ---- ---- ---- ---- 294.80 +8.10 286.70 2310 ---- ---- ---- ---- 293.60 +8.10 285.50 2315 ---- ---- ---- ---- 292.30 +8.00 284.30 2320 ---- ---- ---- ---- 291.10 +7.90 283.20 2325 ---- ---- ---- ---- 290.00 +8.00 282.00 2330 ---- ---- ---- ---- 288.80 +7.90 280.90 2335 ---- ---- ---- ---- 287.70 +7.90 279.80 2340 ---- ---- ---- ---- 286.60 +7.90 278.70 2345 ---- ---- ---- ---- 285.50 +7.90 277.60 2350 ---- ---- ---- ---- 284.40 +7.80 276.60 2355 ---- ---- ---- ---- 283.30 +7.70 275.60 2360 ---- ---- ---- ---- 282.30 +7.80 274.50 2365 ---- ---- ---- ---- 281.20 +7.70 273.50 2370 ---- ---- ---- ---- 280.20 +7.70 272.50 2375 ---- ---- ---- ---- 279.20 +7.60 271.60 2380 ---- ---- ---- ---- 278.20 +7.60 270.60 2385 ---- ---- ---- ---- 277.20 +7.50 269.70 2390 ---- ---- ---- ---- 276.30 +7.60 268.70 2395 ---- ---- ---- ---- 275.30 +7.50 267.80 2400 ---- ---- ---- ---- 274.40 +7.50 266.90 2405 ---- ---- ---- ---- 273.50 +7.50 266.00 2410 ---- ---- ---- ---- 272.60 +7.50 265.10 2415 ---- ---- ---- ---- 271.70 +7.40 264.30 2420 ---- ---- ---- ---- 270.80 +7.40 263.40 2425 ---- ---- ---- ---- 269.90 +7.30 262.60 2430 ---- ---- ---- ---- 269.00 +7.30 261.70 2435 ---- ---- ---- ---- 268.20 +7.30 260.90 2440 ---- ---- ---- ---- 267.30 +7.20 260.10 2445 ---- ---- ---- ---- 266.50 +7.30 259.20 2450 ---- ---- ---- ---- 265.60 +7.20 258.40 2455 ---- ---- ---- ---- 264.80 +7.20 257.60 2460 ---- ---- ---- ---- 264.00 +7.20 256.80 2465 ---- ---- ---- ---- 263.20 +7.10 256.10 2470 ---- ---- ---- ---- 262.40 +7.10 255.30 2475 ---- ---- ---- ---- 261.60 +7.10 254.50 2480 ---- ---- ---- ---- 260.80 +7.00 253.80 2490 ---- ---- ---- ---- 259.30 +7.00 252.30 2500 ---- ---- ---- ---- 257.80 +7.00 250.80 2510 ---- ---- ---- ---- 256.30 +6.90 249.40 2520 ---- ---- ---- ---- 254.90 +6.90 248.00 2525 ---- ---- ---- ---- 254.20 +6.80 247.40 2530 ---- ---- ---- ---- 253.50 +6.80 246.70 2540 ---- ---- ---- ---- 252.10 +6.70 245.40 2550 ---- ---- ---- ---- 250.80 +6.70 244.10 2560 ---- ---- ---- ---- 249.50 +6.70 242.80 2570 ---- ---- ---- ---- 248.20 +6.60 241.60 2575 ---- ---- ---- ---- 247.60 +6.60 241.00 2580 ---- ---- ---- ---- 247.00 +6.60 240.40 2600 ---- ---- ---- ---- 244.50 +6.50 238.00 2625 ---- ---- ---- ---- 241.70 +6.40 235.30 2650 ---- ---- ---- ---- 239.00 +6.30 232.70 2675 ---- ---- ---- ---- 236.40 +6.20 230.20 2700 ---- ---- ---- ---- 234.00 +6.10 227.90 2725 ---- ---- ---- ---- 231.70 +6.00 225.70 2750 ---- ---- ---- ---- 229.60 +6.00 223.60 2775 ---- ---- ---- ---- 227.60 +5.90 221.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 903.50 +14.50 889.00 1425 ---- ---- ---- ---- 881.50 +14.40 867.10 1450 ---- ---- ---- ---- 859.80 +14.20 845.60 1475 ---- ---- ---- ---- 838.40 +14.10 824.30 1500 ---- ---- ---- ---- 817.30 +13.90 803.40 1525 ---- ---- ---- ---- 796.50 +13.80 782.70 1550 ---- ---- ---- ---- 776.00 +13.60 762.40 1575 ---- ---- ---- ---- 755.80 +13.50 742.30 1580 ---- ---- ---- ---- 751.80 +13.50 738.30 1590 ---- ---- ---- ---- 743.80 +13.40 730.40 1600 ---- ---- ---- ---- 735.80 +13.30 722.50 1610 ---- ---- ---- ---- 727.90 +13.20 714.70 1620 ---- ---- ---- ---- 720.10 +13.20 706.90 1625 ---- ---- ---- ---- 716.20 +13.20 703.00 1630 ---- ---- ---- ---- 712.20 +13.10 699.10 1640 ---- ---- ---- ---- 704.50 +13.10 691.40 1650 ---- ---- ---- ---- 696.70 +13.00 683.70 1660 ---- ---- ---- ---- 689.00 +12.90 676.10 1670 ---- ---- ---- ---- 681.40 +12.90 668.50 1675 ---- ---- ---- ---- 677.50 +12.80 664.70 1680 ---- ---- ---- ---- 673.70 +12.80 660.90 1685 ---- ---- ---- ---- 669.90 +12.80 657.10 1690 ---- ---- ---- ---- 666.10 +12.70 653.40 1695 ---- ---- ---- ---- 662.30 +12.70 649.60 1700 ---- ---- ---- ---- 658.50 +12.60 645.90 1705 ---- ---- ---- ---- 654.80 +12.70 642.10 1710 ---- ---- ---- ---- 651.00 +12.60 638.40 1715 ---- ---- ---- ---- 647.30 +12.60 634.70 1720 ---- ---- ---- ---- 643.50 +12.60 630.90 1725 ---- ---- ---- ---- 639.80 +12.60 627.20 1730 ---- ---- ---- ---- 636.00 +12.50 623.50 1735 ---- ---- ---- ---- 632.30 +12.50 619.80 1740 ---- ---- ---- ---- 628.60 +12.50 616.10 1745 ---- ---- ---- ---- 624.80 +12.40 612.40 1750 ---- ---- ---- ---- 621.10 +12.30 608.80 1755 ---- ---- ---- ---- 617.40 +12.30 605.10 1760 ---- ---- ---- ---- 613.70 +12.30 601.40 1765 ---- ---- ---- ---- 610.00 +12.30 597.70 1770 ---- ---- ---- ---- 606.30 +12.20 594.10 1775 ---- ---- ---- ---- 602.60 +12.20 590.40 1780 ---- ---- ---- ---- 598.90 +12.10 586.80 1785 ---- ---- ---- ---- 595.20 +12.10 583.10 1790 ---- ---- ---- ---- 591.50 +12.00 579.50 1795 ---- ---- ---- ---- 587.90 +12.10 575.80 1800 ---- ---- ---- ---- 584.20 +12.00 572.20 1805 ---- ---- ---- ---- 580.50 +12.00 568.50 1810 ---- ---- ---- ---- 576.80 +11.90 564.90 1815 ---- ---- ---- ---- 573.20 +11.90 561.30 1820 ---- ---- ---- ---- 569.50 +11.90 557.60 1825 ---- ---- ---- ---- 565.80 +11.80 554.00 1830 ---- ---- ---- ---- 562.20 +11.80 550.40 1835 ---- ---- ---- ---- 558.50 +11.80 546.70 1840 ---- ---- ---- ---- 554.90 +11.80 543.10 1845 ---- ---- ---- ---- 551.20 +11.70 539.50 1850 ---- ---- ---- ---- 547.60 +11.70 535.90 1855 ---- ---- ---- ---- 543.90 +11.60 532.30 1860 ---- ---- ---- ---- 540.30 +11.60 528.70 1865 ---- ---- ---- ---- 536.60 +11.50 525.10 1870 ---- ---- ---- ---- 533.00 +11.50 521.50 1875 ---- ---- ---- ---- 529.40 +11.50 517.90 1880 ---- ---- ---- ---- 525.80 +11.50 514.30 1885 ---- ---- ---- ---- 522.20 +11.50 510.70 1890 ---- ---- ---- ---- 518.60 +11.40 507.20 1895 ---- ---- ---- ---- 515.00 +11.40 503.60 1900 ---- ---- ---- ---- 511.40 +11.30 500.10 1905 ---- ---- ---- ---- 507.90 +11.30 496.60 1910 ---- ---- ---- ---- 504.40 +11.30 493.10 1915 ---- ---- ---- ---- 500.80 +11.20 489.60 1920 ---- ---- ---- ---- 497.30 +11.20 486.10 1925 ---- ---- ---- ---- 493.80 +11.10 482.70 1930 ---- ---- ---- ---- 490.40 +11.10 479.30 1935 ---- ---- ---- ---- 486.90 +11.00 475.90 1940 ---- ---- ---- ---- 483.50 +11.00 472.50 1945 ---- ---- ---- ---- 480.10 +11.00 469.10 1950 ---- ---- ---- ---- 476.70 +11.00 465.70 1955 ---- ---- ---- ---- 473.30 +10.90 462.40 1960 ---- ---- ---- ---- 470.00 +10.90 459.10 1965 ---- ---- ---- ---- 466.70 +10.90 455.80 1970 ---- ---- ---- ---- 463.40 +10.80 452.60 1975 ---- ---- ---- ---- 460.10 +10.70 449.40 1980 ---- ---- ---- ---- 456.90 +10.70 446.20 1985 ---- ---- ---- ---- 453.70 +10.70 443.00 1990 ---- ---- ---- ---- 450.60 +10.70 439.90 1995 ---- ---- ---- ---- 447.40 +10.60 436.80 2000 ---- ---- ---- ---- 444.30 +10.50 433.80 2005 ---- ---- ---- ---- 441.30 +10.60 430.70 2010 ---- ---- ---- ---- 438.20 +10.40 427.80 2015 ---- ---- ---- ---- 435.30 +10.50 424.80 2020 ---- ---- ---- ---- 432.30 +10.40 421.90 2025 ---- ---- ---- ---- 429.40 +10.40 419.00 2030 ---- ---- ---- ---- 426.50 +10.30 416.20 2035 ---- ---- ---- ---- 423.70 +10.30 413.40 2040 ---- ---- ---- ---- 420.90 +10.20 410.70 2045 ---- ---- ---- ---- 418.20 +10.20 408.00 2050 ---- ---- ---- ---- 415.50 +10.20 405.30 2055 ---- ---- ---- ---- 412.80 +10.10 402.70 2060 ---- ---- ---- ---- 410.10 +10.10 400.00 2065 ---- ---- ---- ---- 407.50 +10.00 397.50 2070 ---- ---- ---- ---- 404.90 +10.00 394.90 2075 ---- ---- ---- ---- 402.40 +10.00 392.40 2080 ---- ---- ---- ---- 399.80 +9.90 389.90 2085 ---- ---- ---- ---- 397.30 +9.80 387.50 2090 ---- ---- ---- ---- 394.90 +9.90 385.00 2095 ---- ---- ---- ---- 392.40 +9.80 382.60 2100 ---- ---- ---- ---- 390.00 +9.80 380.20 2105 ---- ---- ---- ---- 387.50 +9.70 377.80 2110 ---- ---- ---- ---- 385.10 +9.70 375.40 2115 ---- ---- ---- ---- 382.70 +9.60 373.10 2120 ---- ---- ---- ---- 380.40 +9.60 370.80 2125 ---- ---- ---- ---- 378.00 +9.60 368.40 2130 ---- ---- ---- ---- 375.60 +9.50 366.10 2135 ---- ---- ---- ---- 373.30 +9.50 363.80 2140 ---- ---- ---- ---- 371.00 +9.50 361.50 2145 ---- ---- ---- ---- 368.70 +9.50 359.20 2150 ---- ---- ---- ---- 366.40 +9.40 357.00 2155 ---- ---- ---- ---- 364.10 +9.30 354.80 2160 ---- ---- ---- ---- 361.90 +9.30 352.60 2165 ---- ---- ---- ---- 359.70 +9.30 350.40 2170 ---- ---- ---- ---- 357.50 +9.20 348.30 2175 ---- ---- ---- ---- 355.40 +9.20 346.20 2180 ---- ---- ---- ---- 353.30 +9.10 344.20 2185 ---- ---- ---- ---- 351.30 +9.10 342.20 2190 ---- ---- ---- ---- 349.30 +9.10 340.20 2195 ---- ---- ---- ---- 347.30 +9.00 338.30 2200 ---- ---- ---- ---- 345.40 +8.90 336.50 2205 ---- ---- ---- ---- 343.60 +9.00 334.60 2210 ---- ---- ---- ---- 341.70 +8.90 332.80 2215 ---- ---- ---- ---- 340.00 +8.90 331.10 2220 ---- ---- ---- ---- 338.20 +8.80 329.40 2225 ---- ---- ---- ---- 336.50 +8.80 327.70 2230 ---- ---- ---- ---- 334.80 +8.70 326.10 2235 ---- ---- ---- ---- 333.20 +8.70 324.50 2240 ---- ---- ---- ---- 331.60 +8.70 322.90 2245 ---- ---- ---- ---- 330.00 +8.60 321.40 2250 ---- ---- ---- ---- 328.40 +8.60 319.80 2255 ---- ---- ---- ---- 326.90 +8.50 318.40 2260 ---- ---- ---- ---- 325.40 +8.50 316.90 2265 ---- ---- ---- ---- 324.00 +8.50 315.50 2270 ---- ---- ---- ---- 322.50 +8.40 314.10 2275 ---- ---- ---- ---- 321.10 +8.40 312.70 2280 ---- ---- ---- ---- 319.70 +8.40 311.30 2285 ---- ---- ---- ---- 318.40 +8.40 310.00 2290 ---- ---- ---- ---- 317.10 +8.40 308.70 2295 ---- ---- ---- ---- 315.80 +8.30 307.50 2300 ---- ---- ---- ---- 314.50 +8.30 306.20 2305 ---- ---- ---- ---- 313.20 +8.20 305.00 2310 ---- ---- ---- ---- 312.00 +8.20 303.80 2315 ---- ---- ---- ---- 310.80 +8.20 302.60 2320 ---- ---- ---- ---- 309.60 +8.10 301.50 2325 ---- ---- ---- ---- 308.40 +8.10 300.30 2330 ---- ---- ---- ---- 307.30 +8.10 299.20 2335 ---- ---- ---- ---- 306.20 +8.10 298.10 2340 ---- ---- ---- ---- 305.10 +8.10 297.00 2345 ---- ---- ---- ---- 304.00 +8.00 296.00 2350 ---- ---- ---- ---- 302.90 +7.90 295.00 2355 ---- ---- ---- ---- 301.90 +8.00 293.90 2360 ---- ---- ---- ---- 300.80 +7.90 292.90 2365 ---- ---- ---- ---- 299.80 +7.80 292.00 2370 ---- ---- ---- ---- 298.80 +7.80 291.00 2375 ---- ---- ---- ---- 297.80 +7.80 290.00 2380 ---- ---- ---- ---- 296.90 +7.80 289.10 2385 ---- ---- ---- ---- 295.90 +7.70 288.20 2390 ---- ---- ---- ---- 295.00 +7.70 287.30 2395 ---- ---- ---- ---- 294.10 +7.70 286.40 2400 ---- ---- ---- ---- 293.20 +7.70 285.50 2405 ---- ---- ---- ---- 292.30 +7.70 284.60 2410 ---- ---- ---- ---- 291.40 +7.60 283.80 2415 ---- ---- ---- ---- 290.50 +7.60 282.90 2420 ---- ---- ---- ---- 289.60 +7.50 282.10 2425 ---- ---- ---- ---- 288.80 +7.50 281.30 2430 ---- ---- ---- ---- 287.90 +7.50 280.40 2435 ---- ---- ---- ---- 287.10 +7.50 279.60 2440 ---- ---- ---- ---- 286.30 +7.50 278.80 2445 ---- ---- ---- ---- 285.50 +7.50 278.00 2450 ---- ---- ---- ---- 284.70 +7.40 277.30 2455 ---- ---- ---- ---- 283.90 +7.40 276.50 2460 ---- ---- ---- ---- 283.10 +7.40 275.70 2465 ---- ---- ---- ---- 282.30 +7.30 275.00 2470 ---- ---- ---- ---- 281.50 +7.30 274.20 2475 ---- ---- ---- ---- 280.80 +7.30 273.50 2480 ---- ---- ---- ---- 280.00 +7.20 272.80 2485 ---- ---- ---- ---- 279.30 +7.30 272.00 2490 ---- ---- ---- ---- 278.50 +7.20 271.30 2500 ---- ---- ---- ---- 277.10 +7.20 269.90 2510 ---- ---- ---- ---- 275.70 +7.10 268.60 2520 ---- ---- ---- ---- 274.30 +7.10 267.20 2525 ---- ---- ---- ---- 273.60 +7.00 266.60 2530 ---- ---- ---- ---- 272.90 +7.00 265.90 2540 ---- ---- ---- ---- 271.60 +7.00 264.60 2550 ---- ---- ---- ---- 270.30 +6.90 263.40 2560 ---- ---- ---- ---- 269.00 +6.80 262.20 2570 ---- ---- ---- ---- 267.80 +6.80 261.00 2575 ---- ---- ---- ---- 267.20 +6.80 260.40 2580 ---- ---- ---- ---- 266.60 +6.80 259.80 2590 ---- ---- ---- ---- 265.40 +6.70 258.70 2600 ---- ---- ---- ---- 264.30 +6.80 257.50 2625 ---- ---- ---- ---- 261.50 +6.60 254.90 2650 ---- ---- ---- ---- 258.90 +6.50 252.40 2675 ---- ---- ---- ---- 256.40 +6.40 250.00 2700 ---- ---- ---- ---- 254.10 +6.30 247.80 2725 ---- ---- ---- ---- 252.00 +6.30 245.70 2750 ---- ---- ---- ---- 249.90 +6.20 243.70 2775 ---- ---- ---- ---- 248.00 +6.10 241.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 741.10 +13.20 727.90 1650 ---- ---- ---- ---- 721.30 +13.00 708.30 1675 ---- ---- ---- ---- 701.60 +12.80 688.80 1700 ---- ---- ---- ---- 682.20 +12.70 669.50 1725 ---- ---- ---- ---- 663.00 +12.50 650.50 1750 ---- ---- ---- ---- 644.00 +12.40 631.60 1775 ---- ---- ---- ---- 625.10 +12.20 612.90 1800 ---- ---- ---- ---- 606.50 +12.10 594.40 1820 ---- ---- ---- ---- 591.70 +11.90 579.80 1825 ---- ---- ---- ---- 588.10 +12.00 576.10 1830 ---- ---- ---- ---- 584.40 +11.90 572.50 1840 ---- ---- ---- ---- 577.10 +11.80 565.30 1850 ---- ---- ---- ---- 569.80 +11.70 558.10 1860 ---- ---- ---- ---- 562.60 +11.70 550.90 1870 ---- ---- ---- ---- 555.40 +11.60 543.80 1875 ---- ---- ---- ---- 551.90 +11.60 540.30 1880 ---- ---- ---- ---- 548.30 +11.50 536.80 1890 ---- ---- ---- ---- 541.20 +11.40 529.80 1900 ---- ---- ---- ---- 534.20 +11.40 522.80 1910 ---- ---- ---- ---- 527.20 +11.30 515.90 1915 ---- ---- ---- ---- 523.80 +11.30 512.50 1920 ---- ---- ---- ---- 520.40 +11.30 509.10 1925 ---- ---- ---- ---- 516.90 +11.20 505.70 1930 ---- ---- ---- ---- 513.50 +11.10 502.40 1935 ---- ---- ---- ---- 510.20 +11.20 499.00 1940 ---- ---- ---- ---- 506.80 +11.10 495.70 1945 ---- ---- ---- ---- 503.50 +11.10 492.40 1950 ---- ---- ---- ---- 500.10 +11.00 489.10 1955 ---- ---- ---- ---- 496.80 +11.00 485.80 1960 ---- ---- ---- ---- 493.60 +11.00 482.60 1965 ---- ---- ---- ---- 490.30 +10.90 479.40 1970 ---- ---- ---- ---- 487.10 +10.90 476.20 1975 ---- ---- ---- ---- 483.90 +10.90 473.00 1980 ---- ---- ---- ---- 480.70 +10.80 469.90 1985 ---- ---- ---- ---- 477.50 +10.80 466.70 1990 ---- ---- ---- ---- 474.40 +10.80 463.60 1995 ---- ---- ---- ---- 471.30 +10.70 460.60 2000 ---- ---- ---- ---- 468.20 +10.70 457.50 2005 ---- ---- ---- ---- 465.10 +10.60 454.50 2010 ---- ---- ---- ---- 462.10 +10.60 451.50 2015 ---- ---- ---- ---- 459.10 +10.50 448.60 2020 ---- ---- ---- ---- 456.20 +10.60 445.60 2025 ---- ---- ---- ---- 453.20 +10.50 442.70 2030 ---- ---- ---- ---- 450.30 +10.40 439.90 2035 ---- ---- ---- ---- 447.50 +10.50 437.00 2040 ---- ---- ---- ---- 444.60 +10.40 434.20 2045 ---- ---- ---- ---- 441.80 +10.30 431.50 2050 ---- ---- ---- ---- 439.00 +10.30 428.70 2055 ---- ---- ---- ---- 436.30 +10.30 426.00 2060 ---- ---- ---- ---- 433.60 +10.20 423.40 2065 ---- ---- ---- ---- 430.90 +10.20 420.70 2070 ---- ---- ---- ---- 428.30 +10.20 418.10 2075 ---- ---- ---- ---- 425.70 +10.10 415.60 2080 ---- ---- ---- ---- 423.10 +10.10 413.00 2085 ---- ---- ---- ---- 420.50 +10.00 410.50 2090 ---- ---- ---- ---- 418.00 +10.00 408.00 2095 ---- ---- ---- ---- 415.50 +10.00 405.50 2100 ---- ---- ---- ---- 413.00 +9.90 403.10 2105 ---- ---- ---- ---- 410.50 +9.90 400.60 2110 ---- ---- ---- ---- 408.10 +9.90 398.20 2115 ---- ---- ---- ---- 405.60 +9.80 395.80 2120 ---- ---- ---- ---- 403.20 +9.70 393.50 2125 ---- ---- ---- ---- 400.80 +9.70 391.10 2130 ---- ---- ---- ---- 398.50 +9.70 388.80 2135 ---- ---- ---- ---- 396.10 +9.60 386.50 2140 ---- ---- ---- ---- 393.80 +9.60 384.20 2145 ---- ---- ---- ---- 391.40 +9.50 381.90 2150 ---- ---- ---- ---- 389.10 +9.50 379.60 2155 ---- ---- ---- ---- 386.80 +9.50 377.30 2160 ---- ---- ---- ---- 384.50 +9.40 375.10 2165 ---- ---- ---- ---- 382.30 +9.40 372.90 2170 ---- ---- ---- ---- 380.00 +9.30 370.70 2175 ---- ---- ---- ---- 377.80 +9.30 368.50 2180 ---- ---- ---- ---- 375.60 +9.30 366.30 2185 ---- ---- ---- ---- 373.50 +9.30 364.20 2190 ---- ---- ---- ---- 371.40 +9.20 362.20 2195 ---- ---- ---- ---- 369.30 +9.20 360.10 2200 ---- ---- ---- ---- 367.30 +9.20 358.10 2205 ---- ---- ---- ---- 365.30 +9.10 356.20 2210 ---- ---- ---- ---- 363.40 +9.10 354.30 2215 ---- ---- ---- ---- 361.50 +9.10 352.40 2220 ---- ---- ---- ---- 359.60 +9.00 350.60 2225 ---- ---- ---- ---- 357.80 +9.00 348.80 2230 ---- ---- ---- ---- 356.00 +8.90 347.10 2235 ---- ---- ---- ---- 354.30 +8.90 345.40 2240 ---- ---- ---- ---- 352.60 +8.80 343.80 2245 ---- ---- ---- ---- 351.00 +8.90 342.10 2250 ---- ---- ---- ---- 349.40 +8.80 340.60 2255 ---- ---- ---- ---- 347.80 +8.80 339.00 2260 ---- ---- ---- ---- 346.20 +8.70 337.50 2265 ---- ---- ---- ---- 344.70 +8.70 336.00 2270 ---- ---- ---- ---- 343.20 +8.70 334.50 2275 ---- ---- ---- ---- 341.70 +8.60 333.10 2280 ---- ---- ---- ---- 340.30 +8.60 331.70 2285 ---- ---- ---- ---- 338.90 +8.60 330.30 2290 ---- ---- ---- ---- 337.50 +8.50 329.00 2295 ---- ---- ---- ---- 336.10 +8.50 327.60 2300 ---- ---- ---- ---- 334.80 +8.50 326.30 2305 ---- ---- ---- ---- 333.50 +8.40 325.10 2310 ---- ---- ---- ---- 332.20 +8.40 323.80 2315 ---- ---- ---- ---- 331.00 +8.40 322.60 2320 ---- ---- ---- ---- 329.80 +8.40 321.40 2325 ---- ---- ---- ---- 328.60 +8.40 320.20 2330 ---- ---- ---- ---- 327.40 +8.30 319.10 2335 ---- ---- ---- ---- 326.20 +8.20 318.00 2340 ---- ---- ---- ---- 325.10 +8.20 316.90 2345 ---- ---- ---- ---- 324.00 +8.20 315.80 2350 ---- ---- ---- ---- 322.90 +8.10 314.80 2355 ---- ---- ---- ---- 321.80 +8.10 313.70 2360 ---- ---- ---- ---- 320.80 +8.10 312.70 2365 ---- ---- ---- ---- 319.80 +8.10 311.70 2370 ---- ---- ---- ---- 318.80 +8.10 310.70 2375 ---- ---- ---- ---- 317.80 +8.00 309.80 2380 ---- ---- ---- ---- 316.80 +7.90 308.90 2385 ---- ---- ---- ---- 315.90 +7.90 308.00 2390 ---- ---- ---- ---- 315.00 +7.90 307.10 2395 ---- ---- ---- ---- 314.10 +7.90 306.20 2400 ---- ---- ---- ---- 313.20 +7.90 305.30 2405 ---- ---- ---- ---- 312.30 +7.80 304.50 2410 ---- ---- ---- ---- 311.50 +7.80 303.70 2415 ---- ---- ---- ---- 310.60 +7.80 302.80 2420 ---- ---- ---- ---- 309.80 +7.80 302.00 2425 ---- ---- ---- ---- 309.00 +7.70 301.30 2430 ---- ---- ---- ---- 308.20 +7.70 300.50 2435 ---- ---- ---- ---- 307.40 +7.60 299.80 2440 ---- ---- ---- ---- 306.70 +7.70 299.00 2445 ---- ---- ---- ---- 305.90 +7.60 298.30 2450 ---- ---- ---- ---- 305.20 +7.60 297.60 2455 ---- ---- ---- ---- 304.50 +7.60 296.90 2460 ---- ---- ---- ---- 303.80 +7.60 296.20 2465 ---- ---- ---- ---- 303.10 +7.60 295.50 2470 ---- ---- ---- ---- 302.40 +7.60 294.80 2475 ---- ---- ---- ---- 301.70 +7.50 294.20 2480 ---- ---- ---- ---- 301.00 +7.50 293.50 2485 ---- ---- ---- ---- 300.30 +7.40 292.90 2490 ---- ---- ---- ---- 299.70 +7.40 292.30 2495 ---- ---- ---- ---- 299.00 +7.40 291.60 2500 ---- ---- ---- ---- 298.40 +7.40 291.00 2505 ---- ---- ---- ---- 297.80 +7.40 290.40 2510 ---- ---- ---- ---- 297.20 +7.40 289.80 2520 ---- ---- ---- ---- 295.90 +7.30 288.60 2525 ---- ---- ---- ---- 295.30 +7.20 288.10 2530 ---- ---- ---- ---- 294.80 +7.30 287.50 2540 ---- ---- ---- ---- 293.60 +7.20 286.40 2550 ---- ---- ---- ---- 292.50 +7.20 285.30 2560 ---- ---- ---- ---- 291.40 +7.20 284.20 2570 ---- ---- ---- ---- 290.30 +7.10 283.20 2575 ---- ---- ---- ---- 289.80 +7.10 282.70 2580 ---- ---- ---- ---- 289.30 +7.10 282.20 2590 ---- ---- ---- ---- 288.30 +7.10 281.20 2600 ---- ---- ---- ---- 287.30 +7.00 280.30 2610 ---- ---- ---- ---- 286.30 +6.90 279.40 2625 ---- ---- ---- ---- 284.90 +6.90 278.00 2650 ---- ---- ---- ---- 282.70 +6.80 275.90 2675 ---- ---- ---- ---- 280.70 +6.70 274.00 2700 ---- ---- ---- ---- 278.80 +6.60 272.20 2725 ---- ---- ---- ---- 277.10 +6.60 270.50 2750 ---- ---- ---- ---- 275.40 +6.50 268.90 2775 ---- ---- ---- ---- 273.90 +6.40 267.50 2800 ---- ---- ---- ---- 272.60 +6.40 266.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32988 26314 526892 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 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 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 47 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 117 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 150 1575 .10 .10 .10 .10 .10 UNCH 3 .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 249 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 142 2130 1605 .10 .10 .10 .10 .10 UNCH 19 .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 UNCH .10 3178 1655 ---- ---- ---- ---- .10 UNCH .10 130 1660 ---- ---- ---- ---- .10 UNCH .10 37 89 1665 ---- ---- ---- ---- .10 UNCH .10 136 1670 ---- ---- ---- ---- .10 UNCH .10 240 1675 ---- ---- ---- ---- .10 UNCH .10 155 1680 ---- ---- ---- ---- .10 UNCH .10 179 1685 ---- ---- ---- ---- .10 UNCH .10 168 1690 ---- ---- ---- ---- .10 UNCH 1 .10 89 1695 ---- ---- ---- ---- .10 UNCH 1 .10 59 105 1700 .10 .20 .10 .20 .10 UNCH 67 .10 1 5181 1705 ---- ---- ---- ---- .10 -.10 .20 60 1710 ---- ---- ---- ---- .20 UNCH .20 3 197 1715 .20 .20 .10 .10 .20 UNCH 28 .20 412 1720 ---- ---- ---- ---- .20 UNCH .20 95 1725 ---- ---- ---- ---- .20 UNCH .20 9 312 1730 ---- ---- ---- ---- .20 UNCH .20 82 1735 ---- ---- ---- ---- .30 +.10 .20 288 1740 ---- ---- ---- ---- .30 +.10 .20 256 1745 .30 .30 .20 .20 .30 +.10 2 .20 131 1750 .20 .20 .20 .20 .30 +.10 18 .20 1 4303 1755 ---- ---- ---- ---- .30 +.10 .20 69 1760 .30 .30 .30 .30 .30 +.10 13 .20 291 1765 ---- ---- ---- ---- .30 +.10 .20 159 1770 ---- ---- ---- ---- .30 +.10 6 .20 14 100 1775 .20 .20 .20 .20 .30 +.10 23 .20 25 2233 1780 ---- .30B ---- .30B .30 +.10 1 .20 2 817 1785 ---- .30B ---- .30B .30 +.10 .20 332 1790 ---- .30B ---- .30B .40 +.20 .20 2 1000 1795 ---- ---- ---- ---- .40 +.10 .30 1 171 1800 .50 .50 .40A .40A .40 +.10 19 .30 254 8815 1805 ---- .40B ---- .40B .40 +.10 .30 145 1810 .50 .50 .50 .50 .40 +.10 1 .30 2 155 1815 ---- .50B ---- .50B .50 +.10 2 .40 279 1820 ---- .60B ---- .60B .50 +.10 .40 1 414 1825 ---- .70B ---- .70B .50 UNCH 145 .50 67 1817 1830 ---- .80B ---- .80B .60 +.10 1 .50 124 1104 1835 ---- .90B ---- .90B .60 UNCH 1 .60 1 522 1840 1.00 1.10B .60 .60 .70 +.10 27 .60 17 506 1845 ---- 1.30B ---- 1.30B .70 UNCH .70 1 119 1850 1.50 1.50 .70 .90 .80 UNCH 151 .80 75 4539 1855 .90 1.70B .90 1.00B .90 UNCH 6 .90 36 371 1860 1.70 1.90B 1.00 1.00 1.10 UNCH 58 1.10 23 1007 1865 2.20 2.20 1.00 1.20 1.20 -.10 60 1.30 5 140 1870 2.20 2.60B 1.20 1.30B 1.40 -.10 45 1.50 11 1905 1875 1.30 3.00B 1.30 1.60 1.60 -.10 3 1.70 28 1516 1880 1.60 3.40B 1.60 1.70B 1.80 -.20 10 2.00 9 1004 1885 2.20 4.00B 1.80A 2.00A 2.00 -.30 7 2.30 4 448 1890 4.00 4.70B 1.90 2.20 2.30 -.40 225 2.70 89 1635 1895 2.80 5.40B 2.30A 2.30A 2.60 -.50 35 3.10 7 231 1900 5.20 6.40 2.50 2.80B 3.00 -.60 1054 3.60 942 4194 1905 3.70 7.10B 2.90A 4.00B 3.40 -.80 7 4.20 5 602 1910 4.50 8.10B 3.30A 3.80B 3.90 -1.00 21 4.90 321 381 1915 8.40 9.30B 3.80A 4.20B 4.40 -1.30 258 5.70 18 533 1920 10.00 10.50B 4.30 5.00B 5.10 -1.50 24 6.60 118 774 1925 9.70 12.00B 4.90 5.40B 5.80 -1.80 52 7.60 473 1026 1930 8.20 13.40B 5.60A 6.50B 6.50 -2.20 190 8.70 40 911 1935 8.50 15.20B 6.30A 6.40A 7.40 -2.50 52 9.90 16 322 1940 9.30 17.10B 7.20A 8.00A 8.40 -2.80 370 11.20 171 847 1945 18.60 19.10B 8.20A 9.10B 9.60 -3.10 104 12.70 5 212 1950 16.70 21.30B 9.30 10.20A 10.80 -3.60 284 14.40 169 1993 1955 ---- 23.70B 10.50A 10.50A 12.20 -4.00 31 16.20 9 135 1960 24.10 26.20B 11.80A 11.80A 13.70 -4.50 108 18.20 130 578 1965 25.50 28.80B 13.30A 13.30A 15.40 -4.90 280 20.30 32 389 1970 29.10 31.20B 14.90A 14.90A 17.20 -5.30 56 22.50 236 581 1975 20.70 34.10B 16.70A 19.10B 19.10 -5.80 26 24.90 78 545 1980 24.80 37.00B 18.50 21.20B 21.20 -6.30 18 27.50 258 529 1985 33.70 40.30B 20.60A 23.50B 23.50 -6.70 17 30.20 58 184 1990 36.70 43.60B 22.90A 22.90A 25.90 -7.10 46 33.00 584 1626 1995 37.70 47.00B 25.20A 29.60B 28.40 -7.50 23 35.90 122 130 2000 45.00 50.60B 27.60A 29.70A 31.00 -7.90 318 38.90 46 1342 2005 ---- 54.00B 30.30A 30.30A 33.80 -8.30 32 42.10 2 103 2010 ---- 57.80B 33.00A 33.00A 36.70 -8.70 45.40 5 570 2015 ---- 61.60B 36.00A 36.00A 39.70 -9.10 48.80 49 2020 40.50 65.40B 39.00A 39.00A 42.90 -9.30 4 52.20 1 62 2025 ---- 68.70B 42.10A 68.70B 46.10 -9.70 55.80 56 2030 ---- 72.70B 45.30A 72.70B 49.50 -10.00 59.50 5 2035 ---- 76.80B 48.70A 76.70B 53.00 -10.30 63.30 1 15 2040 ---- 80.90B 52.10A 80.90B 56.60 -10.60 3 67.20 14 2045 ---- 85.20B 55.60A 85.10B 60.30 -10.80 71.10 3 2050 63.60 89.80B 59.30A 64.70B 64.10 -11.00 4 75.10 86 2055 ---- 93.90B 63.00A 93.90B 67.90 -11.30 79.20 13 2060 ---- 98.40B 66.80A 98.40B 71.90 -11.50 83.40 8 2065 ---- 102.80B 70.70A 102.70B 75.90 -11.70 87.60 9 2070 ---- 107.30B 74.70A 107.30B 80.00 -11.90 91.90 7 2075 ---- 111.90B 78.70A 111.90B 84.10 -12.20 96.30 4 2080 84.00 116.50B 82.80A 89.10B 88.40 -12.30 1 100.70 6 2085 ---- 121.10B 87.00A 121.10B 92.60 -12.50 105.10 1 2090 ---- 125.80B 91.20A 125.80B 97.00 -12.60 109.60 4 2095 ---- 130.20B 95.60A 130.10B 101.40 -12.80 114.20 2 2100 ---- 135.40B 99.90A 135.40B 105.90 -12.80 118.70 7 2105 ---- 139.70B 104.30A 139.70B 110.40 -13.00 123.40 5 2110 ---- 144.40B 108.80A 144.40B 114.90 -13.10 128.00 2 2115 ---- 149.20B 113.30A 149.20B 119.50 -13.20 132.70 6 2120 ---- 154.00B 117.90A 154.00B 124.10 -13.30 137.40 1 2125 ---- 159.30B 122.40A 159.30B 128.80 -13.30 142.10 2 2130 ---- 163.70B 127.10A 163.70B 133.50 -13.30 146.80 4 2135 ---- 168.60B 131.70A 168.60B 138.20 -13.40 151.60 1 2140 140.60 173.40B 136.50A 140.80A 142.90 -13.50 2 156.40 1 2145 ---- 178.30B 141.90A 178.30B 147.60 -13.60 161.20 2150 ---- 183.70B 145.80A 183.70B 152.40 -13.60 166.00 2 2155 ---- 188.10B 151.40A 188.10B 157.20 -13.60 170.80 1 2160 ---- 193.00B 156.30A 193.00B 162.00 -13.70 175.70 2165 ---- 197.90B 161.10A 197.90B 166.90 -13.60 180.50 2170 ---- 202.80B 165.90A 202.80B 171.70 -13.70 185.40 1 2175 ---- 208.20B 169.80A 208.20B 176.50 -13.80 190.30 2180 ---- 212.70B 175.50A 212.70B 181.40 -13.80 195.20 2185 ---- 217.60B 180.50A 217.50B 186.30 -13.80 200.10 2190 ---- 222.50B 185.30A 222.50B 191.20 -13.80 205.00 2195 ---- 227.50B 190.20A 227.40B 196.00 -13.90 209.90 2200 ---- 233.10B 194.00A 233.10B 200.90 -13.90 214.80 1 2205 ---- 237.90B 199.40A 237.90B 205.90 -13.80 219.70 2210 ---- 243.00B 204.30A 243.00B 210.80 -13.80 224.60 2215 ---- 247.70B 209.20A 247.60B 215.70 -13.90 229.60 2220 ---- 252.80B 214.00A 252.80B 220.60 -13.90 234.50 2225 ---- 257.80B 218.50A 257.80B 225.50 -14.00 239.50 2230 ---- 262.70B 224.00A 262.70B 230.50 -13.90 244.40 2235 ---- 267.80B 228.90A 267.80B 235.40 -14.00 249.40 2240 ---- 272.60B 233.80A 272.60B 240.30 -14.00 254.30 2245 ---- 277.60B 238.80A 277.60B 245.30 -14.00 259.30 2250 ---- 282.70B 243.10A 282.70B 250.20 -14.00 264.20 2255 ---- 287.50B 248.60A 287.50B 255.20 -14.00 269.20 2260 ---- 292.40B 253.50A 292.40B 260.10 -14.00 274.10 2265 ---- 297.50B 258.50A 297.50B 265.10 -14.00 279.10 2270 ---- 302.50B 263.50A 302.50B 270.00 -14.10 284.10 2275 ---- 307.60B 267.90A 307.60B 275.00 -14.10 289.10 2280 ---- 312.50B 273.40A 312.50B 280.00 -14.00 294.00 2290 ---- 322.30B 283.30A 322.10B 289.90 -14.10 304.00 2300 ---- 332.40B 292.70A 332.40B 299.80 -14.20 314.00 2310 ---- 342.10B 303.20A 342.10B 309.80 -14.10 323.90 2320 ---- 352.30B 313.20A 352.30B 319.70 -14.20 333.90 2325 ---- 357.20B 317.50A 357.20B 324.70 -14.20 338.90 2330 ---- 362.20B 323.10A 362.20B 329.70 -14.20 343.90 2340 ---- 372.20B 333.00A 371.90B 339.70 -14.20 353.90 2350 ---- 382.20B 342.40A 382.20B 349.70 -14.10 363.80 2360 ---- 392.20B 353.30A 392.00B 359.60 -14.20 373.80 2370 ---- 402.20B 363.10A 402.00B 369.60 -14.20 383.80 2375 ---- 407.20B 367.30A 406.90B 374.60 -14.20 388.80 2400 ---- 432.20B 393.10A 432.20B 399.60 -14.20 413.80 2425 ---- 457.10B 418.00A 456.80B 424.60 -14.20 438.80 2450 ---- 482.20B 443.00A 482.20B 449.60 -14.20 463.80 2475 ---- 507.10B 468.00A 506.80B 474.60 -14.20 488.80 2500 ---- 532.10B 493.00A 532.10B 499.60 -14.20 513.80 2525 ---- 557.10B 518.00A 557.10B 524.60 -14.20 538.80 2550 ---- 582.10B 543.00A 582.10B 549.60 -14.20 563.80 2600 ---- 632.10B 593.00A 631.80B 599.60 -14.20 613.80 2750 ---- 782.10B 743.00A 781.80B 749.60 -14.20 763.80 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 2 2 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 .10 .10 .10 .10 .10 UNCH 12 .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 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 61 1430 ---- ---- ---- ---- .20 +.10 .10 1435 ---- ---- ---- ---- .20 +.10 .10 4 1440 .10 .10 .10 .10 .20 +.10 2 .10 10 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 UNCH .20 1193 1455 ---- ---- ---- ---- .20 UNCH .20 1 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 196 1500 ---- ---- ---- ---- .20 UNCH .20 561 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 ---- ---- ---- ---- .20 UNCH .20 20 1515 ---- ---- ---- ---- .20 UNCH .20 130 1520 ---- ---- ---- ---- .20 UNCH .20 4 1525 ---- ---- ---- ---- .20 UNCH .20 117 1530 ---- ---- ---- ---- .20 UNCH .20 103 1535 ---- ---- ---- ---- .20 UNCH .20 290 1540 ---- ---- ---- ---- .20 UNCH .20 261 1545 ---- ---- ---- ---- .20 UNCH .20 40 1550 ---- ---- ---- ---- .20 UNCH .20 1235 1555 ---- ---- ---- ---- .30 +.10 .20 106 1560 ---- ---- ---- ---- .30 +.10 .20 213 1565 ---- ---- ---- ---- .30 UNCH .30 82 1570 ---- ---- ---- ---- .30 UNCH .30 55 1575 ---- ---- ---- ---- .30 UNCH .30 390 1580 ---- ---- ---- ---- .30 UNCH .30 75 1585 ---- ---- ---- ---- .30 UNCH .30 85 1590 ---- ---- ---- ---- .30 UNCH .30 1000 1595 ---- ---- ---- ---- .30 UNCH .30 32 1600 ---- ---- ---- ---- .30 UNCH .30 1 1991 1605 ---- ---- ---- ---- .30 UNCH .30 38 1610 ---- ---- ---- ---- .30 UNCH .30 36 1615 ---- ---- ---- ---- .30 UNCH .30 61 1620 ---- ---- ---- ---- .30 UNCH .30 1052 1625 ---- ---- ---- ---- .30 UNCH .30 222 1630 ---- ---- ---- ---- .40 +.10 .30 117 1635 ---- ---- ---- ---- .40 +.10 .30 80 1640 ---- ---- ---- ---- .40 UNCH .40 492 1645 ---- ---- ---- ---- .40 UNCH .40 6 39 1650 .40 .40 .40 .40 .40 UNCH 3 .40 974 1655 ---- ---- ---- ---- .40 UNCH .40 81 1660 ---- ---- ---- ---- .40 UNCH .40 114 1665 ---- ---- ---- ---- .50 +.10 .40 3 69 1670 ---- ---- ---- ---- .50 +.10 .40 150 1675 ---- ---- ---- ---- .50 +.10 .40 659 1680 ---- ---- ---- ---- .50 UNCH .50 2077 1685 ---- ---- ---- ---- .50 UNCH .50 239 1690 ---- ---- ---- ---- .50 UNCH 21 .50 177 1695 ---- .60B ---- .60B .60 +.10 .50 151 1700 .80 .80 .50 .50 .60 +.10 13 .50 15 2431 1705 ---- ---- ---- ---- .60 UNCH .60 2 106 1710 ---- .70B ---- .70B .60 UNCH .60 1 1067 1715 ---- .70B ---- .70B .70 +.10 .60 2 166 1720 ---- .80B ---- .80B .70 UNCH .70 229 1725 .80 .90B .80 .80 .80 +.10 3 .70 22 1879 1730 ---- .90B ---- .90B .80 UNCH .80 1 152 1735 ---- 1.00B ---- 1.00B .90 +.10 1 .80 95 1740 1.10 1.10 .90A .90A .90 UNCH 2 .90 1 93 1745 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 2 67 1750 1.20 1.30B 1.00A 1.30B 1.00 UNCH 30 1.00 106 4963 1755 .90 1.40B .90 1.00 1.10 UNCH 38 1.10 159 1760 ---- 1.50B 1.10A 1.50B 1.20 UNCH 35 1.20 2 462 1765 ---- 1.70B 1.20A 1.70B 1.30 UNCH 1 1.30 4 231 1770 1.30 1.80B 1.20 1.30B 1.40 UNCH 2 1.40 2 250 1775 1.50 2.00B 1.30 1.40B 1.50 UNCH 5 1.50 8 888 1780 1.50 2.20B 1.50 1.50 1.60 -.10 17 1.70 4 423 1785 ---- 2.40B 1.60A 2.40B 1.70 -.10 1 1.80 144 1790 2.00 2.60B 1.60 1.80B 1.80 -.20 14 2.00 507 1795 1.80 2.80B 1.80 1.90B 2.00 -.10 4 2.10 113 1800 2.90 3.20 2.00 2.10B 2.20 -.10 53 2.30 327 5213 1805 2.50 3.40B 2.20A 2.20A 2.30 -.20 1 2.50 2 186 1810 3.60 3.70B 2.40A 2.40A 2.50 -.30 6 2.80 17 565 1815 2.60 4.10B 2.60 2.60 2.80 -.20 2 3.00 11 392 1820 ---- 4.50B 2.80A 4.50B 3.00 -.30 31 3.30 4 900 1825 3.50 4.90B 3.00 3.10 3.30 -.40 34 3.70 8 7611 1830 3.30 5.40B 3.30 3.50B 3.60 -.40 16 4.00 8 1047 1835 4.20 5.90B 3.60 3.80B 3.90 -.50 5 4.40 2 376 1840 5.70 6.40B 3.90A 3.90A 4.20 -.60 87 4.80 654 1244 1845 5.00 7.00B 4.10 4.60B 4.60 -.70 31 5.30 1 194 1850 6.50 7.70B 4.50 4.90B 5.00 -.80 637 5.80 39 5971 1855 ---- 8.50B 5.00A 8.50B 5.50 -.80 6.30 2 197 1860 5.40 9.30B 5.40 5.90B 6.00 -.90 17 6.90 7 1185 1865 7.30 10.20B 5.90A 6.50 6.50 -1.10 15 7.60 21 175 1870 10.40 11.10B 6.20 7.10B 7.10 -1.20 23 8.30 7 1004 1875 11.10 12.20B 7.00A 7.70 7.80 -1.30 597 9.10 22 1123 1880 12.10 13.30B 7.60A 12.70B 8.50 -1.40 43 9.90 28 837 1885 13.50 14.40B 8.30A 9.90B 9.20 -1.60 10 10.80 24 136 1890 ---- 15.70B 9.00A 15.70B 10.00 -1.80 15 11.80 190 496 1895 ---- 17.10B 9.80A 17.10B 10.90 -2.00 30 12.90 2 60 1900 18.40 18.50B 10.60A 11.50A 11.80 -2.30 682 14.10 1033 3828 1905 13.90 20.10B 11.50A 11.50A 12.80 -2.50 12 15.30 228 1910 20.50 21.80B 12.50A 21.80B 13.90 -2.80 19 16.70 8 784 1915 16.80 23.50B 13.60A 14.70A 15.10 -3.00 249 18.10 1 158 1920 17.60 25.40B 14.80A 16.40B 16.30 -3.30 14 19.60 9 641 1925 19.10 27.30B 16.00A 17.40B 17.70 -3.50 628 21.20 54 1073 1930 19.00 29.40B 17.40A 18.80B 19.10 -3.90 626 23.00 30 1011 1935 20.40 31.50B 18.80A 20.10A 20.60 -4.20 127 24.80 265 1940 ---- 33.80B 20.30A 20.30A 22.30 -4.40 132 26.70 16 311 1945 22.70 36.20B 21.90A 21.90A 24.00 -4.70 9 28.70 6 66 1950 30.00 38.70B 23.60 25.90B 25.80 -5.00 2327 30.80 860 3058 1955 ---- 41.20B 25.40A 25.40A 27.80 -5.20 1 33.00 8 141 1960 42.40 43.80B 27.30A 27.40A 29.80 -5.50 21 35.30 36 231 1965 34.00 46.60B 29.30A 29.40A 31.90 -5.80 36 37.70 17 206 1970 45.30 49.40B 31.40A 34.20B 34.10 -6.10 26 40.20 190 1126 1975 41.20 51.90B 33.60A 36.50B 36.40 -6.40 39 42.80 162 269 1980 47.60 54.90B 36.00A 38.90B 38.80 -6.60 10 45.40 46 106 1985 39.60 58.00B 38.40A 41.40B 41.30 -6.90 2 48.20 99 1990 46.10 61.00B 40.80A 44.10B 43.90 -7.10 59 51.00 8 112 1995 46.00 64.20B 43.40A 45.30A 46.60 -7.30 19 53.90 9 44 2000 61.60 67.50B 46.10A 48.00A 49.30 -7.60 319 56.90 33 1186 2005 51.20 70.80B 48.80A 51.00A 52.10 -7.80 14 59.90 23 2010 ---- 74.30B 51.60A 51.60A 55.00 -8.00 63.00 1 128 2015 ---- 77.80B 54.60A 54.60A 58.00 -8.20 66.20 30 2020 ---- 81.30B 57.60A 57.60A 61.10 -8.40 69.50 6 33 2025 ---- 85.10B 60.60A 60.60A 64.20 -8.70 72.90 1 36 2030 69.80 88.80B 63.70A 73.50B 67.40 -8.90 3 76.30 20 2035 73.30 92.40B 66.90A 77.00B 70.70 -9.10 6 79.80 17 2040 70.70 96.20B 70.20A 70.20A 74.10 -9.30 7 83.40 15 2045 ---- 99.20B 73.50A 99.20B 77.50 -9.50 87.00 6 2050 78.20 103.20B 77.00A 81.50B 81.00 -9.70 86 90.70 738 2055 ---- 107.10B 80.40A 107.10B 84.50 -9.90 94.40 10 2060 87.00 111.00B 83.90A 86.60A 88.10 -10.00 9 98.10 5 11 2065 ---- 115.10B 87.50A 115.10B 91.80 -10.20 102.00 2 2070 93.80 119.20B 91.10A 96.10B 95.50 -10.30 3 105.80 13 2075 97.50 123.30B 94.80A 99.90B 99.30 -10.40 3 109.70 18 2080 110.50 127.50B 98.60A 103.80B 103.10 -10.60 4 113.70 10 2085 ---- 131.70B 102.40A 131.70B 107.00 -10.70 117.70 3 2090 ---- 135.90B 106.20A 135.80B 110.90 -10.90 121.80 13 2095 ---- 140.20B 110.10A 140.20B 114.90 -11.00 125.90 10 2100 145.10 145.50B 114.10A 114.10A 118.90 -11.10 2 130.00 14 19 2105 ---- 148.90B 118.10A 148.90B 123.00 -11.20 134.20 9 2110 154.10 154.30B 122.10A 154.30B 127.10 -11.30 1 138.40 4 2115 ---- 157.60B 126.20A 157.60B 131.20 -11.50 142.70 4 2120 163.00 163.10B 130.30A 163.10B 135.40 -11.60 1 147.00 3 2125 ---- 166.60B 134.40A 166.50B 139.60 -11.70 151.30 109 2130 ---- 171.10B 138.60A 171.10B 143.80 -11.90 155.70 13 2135 ---- 175.70B 142.80A 175.70B 148.10 -12.00 160.10 36 2140 ---- 180.10B 147.10A 180.10B 152.40 -12.10 164.50 14 2145 ---- 184.70B 151.40A 184.70B 156.80 -12.20 169.00 15 2150 ---- 189.30B 155.70A 189.30B 161.20 -12.20 173.40 26 2155 ---- 193.90B 160.10A 193.90B 165.60 -12.30 177.90 11 2160 ---- 198.60B 164.50A 198.60B 170.00 -12.50 182.50 12 2165 ---- 203.30B 168.90A 203.30B 174.50 -12.50 187.00 14 2170 197.60 207.90B 173.30A 173.30A 179.00 -12.60 1 191.60 8 2175 ---- 212.60B 177.80A 212.60B 183.50 -12.70 196.20 8 2180 ---- 217.10B 182.30A 217.10B 188.00 -12.80 200.80 2185 ---- 221.80B 186.80A 221.60B 192.60 -12.90 205.50 2190 ---- 226.40B 191.30A 226.30B 197.20 -12.90 210.10 2195 ---- 231.10B 195.90A 231.10B 201.80 -13.00 214.80 2200 ---- 236.40B 200.50A 236.40B 206.50 -13.00 219.50 56 2205 ---- 240.70B 205.10A 240.70B 211.10 -13.10 224.20 2210 ---- 245.40B 209.70A 245.40B 215.80 -13.10 228.90 2215 ---- 250.20B 214.40A 250.20B 220.50 -13.10 233.60 2220 ---- 255.20B 219.10A 255.20B 225.20 -13.20 238.40 2225 ---- 260.30B 223.70A 260.30B 229.90 -13.20 243.10 2230 ---- 264.90B 228.50A 264.90B 234.60 -13.30 247.90 2235 ---- 269.70B 234.00A 269.70B 239.40 -13.30 252.70 2240 ---- 274.60B 238.80A 274.50B 244.10 -13.40 257.50 1 2245 ---- 279.40B 243.50A 279.40B 248.90 -13.40 262.30 2250 ---- 284.60B 247.30A 284.60B 253.70 -13.40 267.10 2255 ---- 289.10B 253.00A 289.10B 258.50 -13.40 271.90 4 2260 ---- 294.00B 257.80A 294.00B 263.30 -13.40 276.70 2265 ---- 298.90B 262.40A 298.80B 268.10 -13.50 281.60 2270 ---- 303.70B 267.40A 303.70B 272.90 -13.50 286.40 2275 ---- 309.00B 271.20A 309.00B 277.70 -13.60 291.30 2280 ---- 313.50B 277.00A 313.50B 282.60 -13.50 296.10 2285 ---- 318.40B 281.80A 318.40B 287.40 -13.60 301.00 2290 ---- 323.30B 286.60A 323.30B 292.20 -13.70 305.90 2295 ---- 328.20B 291.40A 328.20B 297.10 -13.60 310.70 2300 ---- 333.50B 295.30A 333.50B 302.00 -13.60 315.60 27 2305 ---- 338.00B 301.00A 337.90B 306.80 -13.70 320.50 2310 ---- 343.00B 306.00A 342.90B 311.70 -13.70 325.40 2315 ---- 347.90B 310.70A 347.90B 316.60 -13.70 330.30 2320 ---- 352.70B 315.80A 352.70B 321.50 -13.70 335.20 2325 ---- 358.20B 319.60A 358.20B 326.40 -13.70 340.10 2330 ---- 362.60B 325.40A 362.60B 331.20 -13.80 345.00 2335 ---- 367.50B 330.30A 367.50B 336.10 -13.80 349.90 2340 ---- 372.40B 335.20A 372.40B 341.10 -13.80 354.90 2350 ---- 383.00B 344.10A 383.00B 350.90 -13.80 364.70 2360 ---- 392.30B 355.00A 392.30B 360.70 -13.90 374.60 2370 ---- 402.20B 364.80A 402.20B 370.60 -13.90 384.50 2375 ---- 407.60B 368.60A 407.60B 375.50 -13.90 389.40 5 2380 ---- 412.10B 374.70A 412.10B 380.40 -14.00 394.40 2390 ---- 422.00B 384.40A 422.00B 390.30 -14.00 404.30 2400 ---- 432.50B 393.30A 432.50B 400.20 -14.00 414.20 15 2410 ---- 441.90B 404.20A 441.90B 410.10 -14.00 424.10 2420 ---- 451.80B 414.10A 451.80B 420.00 -14.00 434.00 2425 ---- 457.50B 418.00A 457.50B 425.00 -14.00 439.00 2430 ---- 461.80B 424.00A 461.80B 429.90 -14.10 444.00 2440 ---- 471.80B 433.90A 471.80B 439.90 -14.00 453.90 2450 ---- 482.40B 442.80A 482.40B 449.80 -14.10 463.90 34 2475 ---- 507.20B 467.60A 507.20B 474.70 -14.10 488.80 2500 ---- 531.60B 492.50A 531.60B 499.60 -14.20 513.80 2525 ---- 556.60B 517.40A 556.60B 524.60 -14.20 538.80 2550 ---- 581.60B 542.30A 581.60B 549.60 -14.20 563.80 2575 ---- 606.50B 568.50A 606.40B 574.60 -14.20 588.80 2600 ---- 631.50B 593.50A 631.40B 599.60 -14.20 613.80 2625 ---- 656.50B 618.50A 656.50B 624.60 -14.20 638.80 2700 ---- 731.50B 693.50A 731.50B 699.60 -14.20 713.80 2850 ---- 881.50B 843.60A 881.50B 849.60 -14.20 863.80 2900 ---- 931.40B 893.60A 931.40B 899.60 -14.20 913.80 3000 ---- 1031.30B 993.60A 1031.20B 999.60 -14.20 1013.80 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 4065 1325 ---- ---- ---- ---- .20 +.10 .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 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 113 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 -.10 .30 2 1450 ---- ---- ---- ---- .30 UNCH .30 317 1460 ---- ---- ---- ---- .30 UNCH .30 40 1470 ---- ---- ---- ---- .30 UNCH .30 88 1475 ---- ---- ---- ---- .30 UNCH .30 4 1480 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 -.10 .40 56 1505 ---- ---- ---- ---- .30 -.10 .40 50 1510 ---- ---- ---- ---- .30 -.10 .40 2 1515 ---- ---- ---- ---- .40 UNCH .40 1520 ---- ---- ---- ---- .40 UNCH .40 1 1525 ---- ---- ---- ---- .40 UNCH .40 29 1530 ---- ---- ---- ---- .40 UNCH .40 1535 ---- ---- ---- ---- .40 UNCH .40 5 1540 ---- ---- ---- ---- .40 UNCH .40 30 1545 ---- ---- ---- ---- .40 UNCH .40 5 1550 ---- ---- ---- ---- .40 -.10 .50 29 1555 ---- ---- ---- ---- .50 UNCH .50 1 1560 ---- ---- ---- ---- .50 UNCH .50 7 1565 ---- ---- ---- ---- .50 UNCH .50 17 1570 ---- ---- ---- ---- .50 UNCH .50 4 1575 .60 .60 .50A .50A .50 UNCH 50 .50 94 1580 ---- ---- ---- ---- .50 UNCH .50 1 5 1585 ---- ---- ---- ---- .50 -.10 .60 9 1590 ---- ---- ---- ---- .60 UNCH .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 52 1600 ---- ---- ---- ---- .60 UNCH .60 1 142 1605 ---- ---- ---- ---- .70 +.10 .60 25 1610 ---- ---- ---- ---- .70 +.10 .60 24 1615 ---- ---- ---- ---- .70 UNCH .70 7 1620 .70 .70 .70 .70 .70 UNCH 3 .70 34 1625 ---- ---- ---- ---- .70 UNCH 1 .70 88 1630 ---- ---- ---- ---- .70 -.10 .80 9 11 1635 ---- ---- ---- ---- .80 UNCH .80 22 1640 ---- ---- ---- ---- .80 UNCH .80 29 1645 ---- ---- ---- ---- .90 UNCH .90 61 1650 ---- ---- ---- ---- .90 UNCH .90 1 175 1655 ---- ---- ---- ---- .90 UNCH .90 1 101 1660 ---- ---- ---- ---- 1.00 UNCH 1.00 35 1665 1.10 1.10 1.10 1.10 1.00 UNCH 1 1.00 44 1670 ---- ---- ---- ---- 1.10 UNCH 1.10 17 1675 1.10 1.20B 1.10 1.10 1.20 +.10 101 1.10 1 311 1680 ---- ---- ---- ---- 1.20 UNCH 1.20 86 1685 ---- ---- ---- ---- 1.30 UNCH 1.30 16 1690 1.30 1.30 1.30 1.30 1.30 UNCH 3 1.30 28 1695 ---- ---- ---- ---- 1.40 UNCH 1.40 11 1700 1.70 1.70 1.40 1.40 1.40 -.10 6 1.50 15 170 1705 ---- ---- ---- ---- 1.50 -.10 1.60 4 28 1710 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 5 49 1715 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 45 1720 ---- 2.20B ---- 2.20B 1.80 UNCH 14 1.80 1 1059 1725 ---- 2.30B 1.90A 2.30B 1.90 -.10 2 2.00 3 1165 1730 ---- 2.30B 2.00A 2.30B 2.00 -.10 2.10 102 1735 2.00 2.50B 2.00 2.00 2.10 -.10 2 2.20 2 24 1740 2.80 2.80 2.30A 2.30A 2.20 -.10 7 2.30 295 1745 ---- 2.90B 2.40A 2.90B 2.30 -.20 2.50 2 7 1750 3.30 3.30 2.50A 2.50A 2.50 -.20 9 2.70 28 659 1755 ---- 3.30B 2.70A 3.30B 2.60 -.20 2 2.80 20 1760 ---- 3.50B 2.80A 3.50B 2.80 -.20 1 3.00 5 485 1765 ---- 3.80B 3.00A 3.80B 3.00 -.20 1 3.20 12 1770 3.60 4.10B 3.20A 3.20A 3.20 -.20 3 3.40 5 29 1775 ---- 4.50B 3.40A 4.50B 3.40 -.30 3 3.70 86 1444 1780 ---- 4.70B 3.60A 4.70B 3.60 -.30 1 3.90 63 1785 ---- 5.00B 3.80A 5.00B 3.90 -.30 2 4.20 609 1790 ---- 5.40B 4.00A 5.40B 4.10 -.40 1 4.50 5 63 1795 ---- 5.80B 4.30A 5.80B 4.40 -.40 4.80 1 63 1800 4.70 6.30B 4.60 4.70 4.70 -.40 319 5.10 18 549 1805 ---- 6.80B 4.80A 6.80B 5.00 -.50 1 5.50 2 63 1810 6.80 7.20B 5.20A 5.20A 5.30 -.60 25 5.90 1 43 1815 5.20 7.80B 5.20 5.70B 5.70 -.60 1 6.30 23 1820 5.70 8.30B 5.70 6.10B 6.10 -.60 2 6.70 1 226 1825 6.90 8.90B 6.20A 7.00B 6.50 -.70 21 7.20 36 383 1830 7.50 9.50B 6.70A 6.70A 6.90 -.80 15 7.70 43 1835 10.10 10.20B 7.10A 7.10A 7.40 -.90 3 8.30 2 732 1840 ---- 10.90B 7.60A 10.90B 7.90 -1.00 8.90 243 1845 ---- 11.70B 8.10A 11.70B 8.40 -1.10 9.50 76 1850 ---- 12.50B 8.60A 12.50B 9.00 -1.20 5 10.20 17 1223 1855 10.30 13.40B 9.20A 9.20A 9.60 -1.30 3 10.90 24 1860 ---- 14.40B 9.80A 14.40B 10.30 -1.40 11.70 3 255 1865 ---- 15.30B 10.40A 15.30B 11.00 -1.50 12.50 50 1870 ---- 16.40B 11.10A 16.40B 11.70 -1.70 10 13.40 39 1875 ---- 17.50B 11.80A 17.40B 12.50 -1.80 18 14.30 8 129 1880 ---- 18.70B 12.60A 18.70B 13.30 -2.00 15.30 85 1885 ---- 19.90B 13.40A 19.90B 14.20 -2.10 16.30 207 1890 ---- 21.20B 14.30A 21.20B 15.20 -2.20 10 17.40 5 226 1895 ---- 22.60B 15.30A 15.30A 16.20 -2.40 18.60 2 71 1900 ---- 24.10B 16.30A 16.30A 17.30 -2.60 44 19.90 617 2192 1905 ---- 25.60B 17.30A 25.60B 18.40 -2.80 21.20 559 1910 ---- 27.20B 18.50A 18.50A 19.60 -3.00 22.60 26 1915 ---- 28.90B 19.60A 19.60A 20.80 -3.20 24.00 13 1920 22.20 30.70B 20.90A 21.80A 22.10 -3.50 8 25.60 3 6 1925 ---- 32.60B 22.20A 22.20A 23.50 -3.70 13 27.20 5 360 1930 ---- 34.60B 23.50A 23.50A 25.00 -3.90 19 28.90 29 489 1935 26.20 36.60B 25.00A 26.60B 26.60 -4.00 6 30.60 16 112 1940 ---- 38.70B 26.50A 26.50A 28.20 -4.30 5 32.50 20 1945 29.20 40.90B 28.10A 28.10A 29.90 -4.50 12 34.40 170 1950 36.60 43.20B 29.80A 37.40B 31.60 -4.80 32 36.40 14 1464 1955 ---- 45.50B 31.60A 31.60A 33.50 -4.90 38.40 25 1960 ---- 48.00B 33.40A 33.40A 35.40 -5.20 40.60 406 1965 36.80 50.50B 35.30A 35.30A 37.40 -5.40 2 42.80 185 1970 38.90 53.00B 37.30A 37.30A 39.40 -5.70 3 45.10 13 1975 ---- 55.70B 39.40A 39.40A 41.60 -5.90 47.50 1 177 1980 ---- 58.40B 41.50A 41.50A 43.80 -6.10 49.90 5 78 1985 60.00 61.20B 43.70A 60.50B 46.00 -6.40 6 52.40 2 171 1990 58.20 63.90B 46.00A 46.00A 48.40 -6.60 6 55.00 18 22 1995 ---- 66.80B 48.40A 48.40A 50.80 -6.80 1 57.60 1 30 2000 52.90 69.40B 50.80A 53.70B 53.30 -7.00 74 60.30 479 1579 2005 ---- 72.50B 53.30A 53.30A 55.90 -7.20 63.10 2 2010 58.10 75.60B 55.90A 55.90A 58.50 -7.40 3 65.90 100 203 2015 62.90 78.70B 58.50A 58.50A 61.20 -7.60 26 68.80 5 2020 63.60 81.90B 61.30A 61.30A 64.00 -7.80 22 71.80 1 102 2025 66.40 85.20B 64.00A 67.40B 66.80 -8.00 299 74.80 12 2030 87.20 88.50B 66.90A 87.90B 69.70 -8.20 3 77.90 56 2035 ---- 91.90B 69.90A 69.90A 72.70 -8.40 81.10 94 2040 94.00 95.40B 72.80A 94.70B 75.70 -8.60 1 84.30 27 2045 78.40 98.90B 75.80A 75.80A 78.80 -8.80 9 87.60 12 2050 ---- 102.40B 78.90A 78.90A 82.00 -8.90 5 90.90 84 2055 ---- 106.00B 82.10A 82.10A 85.20 -9.10 94.30 3 6 2060 ---- 109.80B 85.30A 85.30A 88.50 -9.20 97.70 20 2065 ---- 113.50B 88.50A 88.50A 91.80 -9.40 101.20 2 2070 101.40 116.50B 91.90A 91.90A 95.20 -9.50 1 104.70 5 2075 ---- 120.20B 95.20A 120.10B 98.70 -9.60 108.30 5 2080 ---- 124.10B 98.60A 124.10B 102.20 -9.70 111.90 2 2085 ---- 127.90B 102.10A 127.90B 105.70 -9.90 115.60 3 2 2090 ---- 131.80B 105.60A 131.80B 109.30 -10.00 119.30 3 2095 ---- 135.70B 109.20A 135.60B 113.00 -10.10 123.10 3 2 2100 ---- 139.70B 112.80A 139.70B 116.70 -10.20 126.90 14 90 2105 ---- 143.70B 116.50A 143.70B 120.40 -10.40 130.80 3 7 2110 ---- 147.70B 120.20A 147.70B 124.20 -10.40 134.60 9 8 2115 ---- 151.90B 123.90A 151.90B 128.00 -10.60 138.60 3 6 2120 ---- 155.90B 127.70A 155.90B 131.90 -10.60 142.50 7 2125 ---- 160.10B 131.50A 160.10B 135.80 -10.70 146.50 2 12 2130 ---- 164.30B 135.40A 164.20B 139.70 -10.90 150.60 2 2135 ---- 168.50B 139.30A 168.50B 143.70 -11.00 154.70 3 2140 ---- 172.70B 143.20A 172.70B 147.70 -11.10 158.80 2145 ---- 177.00B 147.20A 177.00B 151.70 -11.20 162.90 1 2150 ---- 181.30B 151.20A 181.30B 155.80 -11.30 167.10 9 2155 ---- 185.70B 155.20A 185.70B 159.90 -11.40 171.30 2 2160 ---- 190.00B 159.30A 190.00B 164.00 -11.50 175.50 6 2165 ---- 194.50B 163.40A 194.50B 168.20 -11.60 179.80 7 2170 ---- 198.90B 167.50A 198.90B 172.40 -11.60 184.00 5 2175 ---- 203.30B 171.70A 203.30B 176.60 -11.70 188.30 22 2180 ---- 207.60B 175.90A 207.60B 180.80 -11.90 192.70 2185 ---- 212.10B 180.10A 212.10B 185.10 -11.90 197.00 2190 ---- 216.60B 184.40A 216.60B 189.40 -12.00 201.40 2195 ---- 221.10B 188.60A 221.10B 193.70 -12.10 205.80 2200 ---- 225.60B 192.90A 225.60B 198.00 -12.20 210.20 47 2205 ---- 230.10B 197.20A 230.10B 202.40 -12.30 214.70 2210 ---- 234.70B 201.60A 234.70B 206.80 -12.30 219.10 11 2215 ---- 239.30B 205.90A 239.30B 211.20 -12.40 223.60 1 2220 ---- 244.00B 210.30A 244.00B 215.70 -12.40 228.10 2225 ---- 248.50B 214.70A 248.50B 220.10 -12.50 232.60 18 2230 ---- 253.10B 219.20A 253.10B 224.60 -12.60 237.20 2 2235 ---- 257.80B 223.60A 257.80B 229.10 -12.60 241.70 2 2240 ---- 262.40B 228.10A 262.40B 233.60 -12.70 246.30 2 2245 ---- 267.20B 232.60A 267.20B 238.10 -12.80 250.90 3 2250 ---- 271.80B 237.10A 271.80B 242.70 -12.80 255.50 7 2255 ---- 276.50B 241.60A 276.50B 247.20 -12.90 260.10 2 2260 ---- 281.10B 246.20A 281.10B 251.80 -12.90 264.70 2265 ---- 285.40B 250.70A 285.40B 256.40 -12.90 269.30 1 2270 ---- 290.10B 255.30A 290.10B 261.00 -13.00 274.00 1 2275 ---- 295.30B 259.90A 295.30B 265.60 -13.10 278.70 8 2280 ---- 299.50B 264.50A 299.30B 270.20 -13.10 283.30 6 2290 ---- 309.00B 273.70A 308.90B 279.50 -13.20 292.70 11 2300 ---- 319.10B 283.00A 319.10B 288.90 -13.20 302.10 3 2310 ---- 328.10B 292.40A 328.10B 298.30 -13.30 311.60 2320 ---- 337.70B 301.70A 337.70B 307.70 -13.40 321.10 2 2325 ---- 343.20B 306.50A 343.20B 312.50 -13.40 325.90 2330 ---- 347.30B 312.40A 347.20B 317.20 -13.50 330.70 2340 ---- 356.90B 321.90A 356.90B 326.70 -13.50 340.20 2350 ---- 367.40B 330.20A 367.40B 336.30 -13.50 349.80 2360 ---- 376.30B 341.00A 376.30B 345.80 -13.70 359.50 2370 ---- 386.00B 350.60A 386.00B 355.40 -13.70 369.10 2375 ---- 391.70B 354.10A 391.70B 360.30 -13.70 374.00 2 2380 ---- 395.80B 360.30A 395.70B 365.10 -13.70 378.80 2400 ---- 416.10B 378.10A 416.10B 384.40 -13.80 398.20 11 2425 ---- 440.60B 402.40A 440.60B 408.70 -13.90 422.60 2450 ---- 465.40B 426.70A 465.40B 433.20 -14.00 447.20 2475 ---- 489.90B 451.20A 489.90B 457.70 -14.10 471.80 2500 ---- 514.70B 475.70A 514.70B 482.30 -14.20 496.50 2525 ---- 539.50B 500.40A 539.50B 507.10 -14.10 521.20 2550 ---- 564.40B 525.10A 564.40B 531.80 -14.30 546.10 2575 ---- 589.30B 549.80A 589.30B 556.70 -14.30 571.00 2700 ---- 713.40B 676.10A 713.40B 681.50 -14.40 695.90 1 3000 ---- 1013.40B 976.20A 1012.70B 981.50 -14.40 995.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .20 UNCH .20 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 153 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 2 1460 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 UNCH .50 10 1475 ---- ---- ---- ---- .50 UNCH .50 25 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .60 +.10 .50 403 1495 ---- ---- ---- ---- .60 +.10 .50 6 1500 ---- ---- ---- ---- .60 +.10 .50 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .60 UNCH .60 1515 ---- ---- ---- ---- .70 +.10 .60 30 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .70 +.10 .60 21 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .70 UNCH .70 1540 ---- ---- ---- ---- .80 +.10 .70 1545 ---- ---- ---- ---- .80 +.10 .70 19 1550 ---- ---- ---- ---- .80 UNCH .80 65 1555 ---- ---- ---- ---- .80 UNCH .80 1560 ---- ---- ---- ---- .90 +.10 .80 36 1565 ---- ---- ---- ---- .90 +.10 .80 1570 ---- ---- ---- ---- .90 UNCH .90 20 1575 ---- ---- ---- ---- 1.00 +.10 100 .90 66 1580 ---- ---- ---- ---- 1.00 +.10 .90 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 1590 ---- ---- ---- ---- 1.10 +.10 1.00 6 1595 ---- ---- ---- ---- 1.10 UNCH 1.10 241 1600 ---- ---- ---- ---- 1.20 +.10 1.10 817 1605 ---- ---- ---- ---- 1.20 +.10 1.10 8 1610 ---- ---- ---- ---- 1.20 UNCH 1.20 1615 ---- ---- ---- ---- 1.30 +.10 1.20 11 1620 ---- ---- ---- ---- 1.30 UNCH 1.30 14 1625 ---- ---- ---- ---- 1.40 UNCH 1.40 71 1630 ---- ---- ---- ---- 1.50 +.10 1.40 36 1635 ---- ---- ---- ---- 1.50 UNCH 1.50 52 1640 ---- ---- ---- ---- 1.60 UNCH 1.60 199 1645 ---- ---- ---- ---- 1.70 UNCH 1.70 2 1650 ---- 1.90B ---- 1.90B 1.70 UNCH 2 1.70 21 381 1655 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1 1660 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 10 1665 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 6 1670 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 35 1675 ---- 2.50B ---- 2.50B 2.20 UNCH 100 2.20 582 1680 ---- 2.50B ---- 2.50B 2.30 -.10 3 2.40 17 1685 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 1690 ---- 2.80B ---- 2.80B 2.50 -.10 1 2.60 1 4 1695 ---- 3.00B 2.70A 3.00B 2.60 -.20 2.80 1700 3.00 3.30B 2.80 2.90 2.80 -.10 3 2.90 3 820 1705 ---- 3.30B 3.00A 3.30B 2.90 -.20 3.10 4 1710 ---- 3.50B 3.10A 3.50B 3.10 -.20 3.30 19 1715 ---- 3.70B 3.30A 3.70B 3.20 -.30 3.50 96 1720 3.40 4.20B 3.40 3.40 3.40 -.30 7 3.70 9 389 1725 ---- 4.40B 3.60A 4.40B 3.60 -.30 3.90 147 1730 ---- 4.70B 3.80A 4.70B 3.80 -.30 4.10 40 1735 ---- 4.70B 4.00A 4.70B 4.00 -.30 4.30 70 1740 ---- 5.10B 4.20A 5.10B 4.20 -.40 4.60 27 1745 ---- 5.50B 4.50A 5.50B 4.50 -.30 4.80 154 1750 4.70 5.90B 4.70 4.70 4.70 -.40 15 5.10 2 769 1755 ---- 6.10B 4.90A 6.10B 5.00 -.40 5.40 1 9 1760 6.50 6.60B 5.10A 5.10A 5.30 -.40 3 5.70 194 1765 ---- 6.90B 5.50A 6.90B 5.60 -.50 6.10 1 1 1770 7.00 7.50B 5.80A 7.50B 5.90 -.50 3 6.40 5 757 1775 ---- 7.90B 6.10A 7.90B 6.20 -.60 5 6.80 12 1033 1780 ---- 8.40B 6.40A 8.40B 6.60 -.60 7.20 63 1785 ---- 8.90B 6.80A 8.90B 7.00 -.60 7.60 24 1790 7.40 9.40B 7.20A 7.40 7.40 -.60 6 8.00 42 1795 ---- 9.80B 7.60A 9.80B 7.80 -.70 8.50 7 1800 10.30 10.60B 8.00A 10.60B 8.20 -.80 35 9.00 3 1987 1805 ---- 11.20B 8.40A 11.20B 8.70 -.80 9.50 198 1810 9.00 11.90B 8.90A 9.10B 9.20 -.90 10 10.10 9 1815 9.50 12.30B 9.40A 9.40A 9.70 -1.00 11 10.70 1 10 1820 ---- 13.40B 9.90A 13.40B 10.30 -1.00 11.30 4 57 1825 ---- 14.10B 10.40A 14.10B 10.80 -1.20 12.00 3 1023 1830 ---- 15.00B 11.00A 15.00B 11.40 -1.30 12.70 32 1835 ---- 15.50B 11.60A 15.40B 12.10 -1.30 13.40 55 1840 ---- 16.40B 12.30A 16.30B 12.80 -1.40 14.20 3 1845 ---- 17.80B 13.00A 17.80B 13.50 -1.50 15.00 5 1000 1850 13.70 18.80B 13.70 14.20B 14.20 -1.70 27 15.90 20 717 1855 15.20 19.40B 14.50A 15.00A 15.00 -1.80 1 16.80 23 1860 15.90 20.60B 15.30A 15.80A 15.90 -1.90 3 17.80 334 1865 ---- 21.80B 16.10A 21.80B 16.80 -2.00 18.80 1 1870 ---- 23.40B 17.00A 23.40B 17.70 -2.20 19.90 239 1875 ---- 24.70B 18.00A 24.70B 18.70 -2.30 21.00 309 1880 ---- 25.70B 19.00A 25.70B 19.70 -2.50 22.20 4 23 1885 ---- 27.10B 20.00A 27.00B 20.80 -2.60 23.40 113 1890 ---- 28.60B 21.10A 28.60B 22.00 -2.80 24.80 36 111 1895 ---- 30.20B 22.30A 30.10B 23.20 -2.90 26.10 1 1900 ---- 32.10B 23.50A 23.50A 24.50 -3.10 54 27.60 1590 1905 ---- 33.90B 24.70A 24.70A 25.80 -3.30 29.10 7 1910 ---- 35.60B 26.10A 26.10A 27.20 -3.40 30.60 23 1915 ---- 37.40B 27.40A 27.40A 28.70 -3.60 32.30 142 1920 31.30 39.30B 28.90A 32.60B 30.20 -3.80 3 34.00 48 254 1925 ---- 41.30B 30.40A 30.40A 31.80 -3.90 35.70 1 128 1930 34.20 43.30B 32.00A 32.00A 33.50 -4.00 15 37.50 104 1935 36.80 45.40B 33.60A 33.60A 35.20 -4.20 5 39.40 138 1940 45.60 47.60B 35.30A 36.50A 37.00 -4.40 14 41.40 1 53 1945 ---- 49.80B 37.10A 37.10A 38.90 -4.50 43.40 89 1950 41.60 52.30B 38.90A 40.70B 40.80 -4.70 16 45.50 409 1955 43.60 54.70B 40.80A 40.80A 42.80 -4.80 24 47.60 11 1960 ---- 57.00B 42.80A 42.80A 44.80 -5.00 49.80 204 1965 ---- 59.50B 44.80A 44.80A 46.90 -5.20 52.10 504 1970 ---- 62.20B 46.90A 46.90A 49.10 -5.40 54.50 3 283 1975 ---- 64.80B 49.10A 49.10A 51.30 -5.60 56.90 202 1980 ---- 67.50B 51.30A 51.30A 53.60 -5.80 59.40 101 1985 ---- 70.20B 53.60A 53.60A 55.90 -6.00 61.90 5 188 1990 ---- 73.00B 56.00A 56.00A 58.30 -6.20 64.50 73 1995 ---- 76.00B 58.40A 58.40A 60.70 -6.50 67.20 6 69 2000 63.30 78.90B 60.90A 63.50B 63.30 -6.60 19 69.90 1 953 2005 ---- 81.80B 63.50A 63.50A 66.00 -6.70 72.70 6 110 2010 67.70 84.90B 66.10A 68.10B 68.70 -6.90 1 75.60 100 2015 ---- 88.00B 68.80A 68.80A 71.40 -7.10 78.50 3 5 2020 ---- 91.20B 71.50A 71.50A 74.10 -7.40 27 81.50 21 2025 ---- 94.40B 74.30A 74.30A 76.90 -7.60 84.50 82 2030 ---- 97.80B 77.30A 77.30A 79.90 -7.70 87.60 27 2035 ---- 101.00B 80.20A 80.20A 82.90 -7.80 90.70 5 2040 ---- 104.50B 83.10A 83.10A 86.00 -7.90 93.90 2 2045 ---- 107.80B 86.10A 86.10A 89.00 -8.10 97.10 1 2050 ---- 111.40B 89.20A 89.20A 92.20 -8.20 100.40 288 2055 ---- 114.90B 92.30A 92.30A 95.30 -8.40 103.70 3 2060 ---- 118.50B 95.50A 95.50A 98.50 -8.60 107.10 30 2065 112.70 122.10B 98.70A 98.70A 101.80 -8.70 1 110.50 3 2070 ---- 125.70B 101.90A 101.90A 105.10 -8.80 113.90 17 2075 ---- 129.40B 105.30A 105.30A 108.50 -8.90 117.40 10 2080 ---- 132.40B 108.60A 132.40B 111.90 -9.10 121.00 28 2085 ---- 136.20B 112.00A 136.20B 115.30 -9.20 124.50 6 2090 ---- 140.00B 115.40A 140.00B 118.80 -9.40 128.20 3 2095 ---- 143.80B 118.90A 143.80B 122.40 -9.40 131.80 4 2100 ---- 147.70B 122.40A 147.60B 126.00 -9.50 135.50 14 2105 ---- 151.60B 126.00A 151.60B 129.60 -9.60 139.20 9 2110 ---- 155.50B 129.50A 155.50B 133.30 -9.70 143.00 3 2115 ---- 159.30B 133.20A 159.30B 137.00 -9.80 146.80 2120 ---- 163.30B 136.90A 163.30B 140.80 -9.90 150.70 2125 ---- 167.50B 140.60A 167.50B 144.60 -10.00 154.60 1 7 2130 ---- 171.50B 144.40A 171.50B 148.40 -10.10 158.50 1 2135 ---- 175.60B 148.20A 175.60B 152.20 -10.30 162.50 2140 ---- 179.70B 152.00A 179.60B 156.10 -10.30 166.40 1 2145 ---- 183.90B 155.80A 183.90B 160.00 -10.50 170.50 4 2150 ---- 188.10B 159.70A 188.00B 164.00 -10.50 174.50 8 2155 ---- 192.30B 163.70A 192.30B 167.90 -10.70 178.60 1 2160 ---- 196.50B 167.60A 196.50B 172.00 -10.70 182.70 1 2165 ---- 200.70B 171.60A 200.60B 176.00 -10.80 186.80 2170 ---- 205.00B 175.60A 205.00B 180.10 -10.90 191.00 2175 ---- 209.30B 179.70A 209.20B 184.10 -11.10 195.20 10 2180 ---- 213.60B 183.70A 213.60B 188.30 -11.10 199.40 1 2185 ---- 217.90B 187.80A 217.90B 192.40 -11.30 203.70 2190 ---- 222.30B 192.00A 222.30B 196.60 -11.30 207.90 2195 ---- 226.70B 196.10A 226.70B 200.80 -11.40 212.20 2200 ---- 231.10B 200.30A 231.00B 205.00 -11.50 216.50 20 2205 ---- 235.50B 204.50A 235.40B 209.20 -11.60 220.80 1 2210 ---- 239.90B 208.70A 239.80B 213.50 -11.70 225.20 25 2215 ---- 244.40B 213.00A 244.30B 217.80 -11.80 229.60 2 2220 ---- 248.90B 217.20A 248.90B 222.10 -11.80 233.90 1 2225 ---- 253.40B 221.50A 253.20B 226.40 -11.90 238.30 8 2230 ---- 257.90B 225.80A 257.90B 230.80 -12.00 242.80 2235 ---- 262.40B 230.20A 262.40B 235.10 -12.10 247.20 3 2240 ---- 266.90B 234.50A 266.80B 239.50 -12.20 251.70 2245 ---- 271.40B 238.90A 271.30B 243.90 -12.20 256.10 2250 ---- 275.90B 243.20A 275.90B 248.40 -12.20 260.60 5 2255 ---- 280.50B 247.70A 280.50B 252.80 -12.30 265.10 2260 ---- 285.10B 252.10A 285.10B 257.30 -12.40 269.70 2265 ---- 289.80B 256.50A 289.80B 261.70 -12.50 274.20 2270 ---- 294.40B 261.00A 294.40B 266.20 -12.50 278.70 2275 ---- 299.00B 265.50A 299.00B 270.70 -12.60 283.30 1 2280 ---- 303.70B 270.00A 303.70B 275.30 -12.60 287.90 2290 ---- 313.00B 279.00A 313.00B 284.40 -12.70 297.10 78 2300 ---- 322.40B 288.10A 322.40B 293.50 -12.80 306.30 139 2310 ---- 331.80B 297.20A 331.80B 302.70 -12.90 315.60 2 2320 ---- 340.70B 306.40A 340.70B 311.90 -13.00 324.90 2325 ---- 346.00B 311.00A 346.00B 316.60 -13.00 329.60 6 2330 ---- 350.10B 315.60A 350.10B 321.20 -13.10 334.30 2340 ---- 359.60B 324.90A 359.60B 330.50 -13.20 343.70 2350 ---- 369.80B 334.20A 369.80B 339.90 -13.20 353.10 13 2360 ---- 378.60B 343.50A 378.60B 349.30 -13.30 362.60 2370 ---- 388.20B 352.90A 388.20B 358.70 -13.30 372.00 2375 ---- 393.80B 357.60A 393.70B 363.40 -13.40 376.80 2 2380 ---- 397.80B 362.40A 397.80B 368.20 -13.40 381.60 2400 ---- 417.90B 381.30A 417.90B 387.20 -13.50 400.70 4 2425 ---- 442.20B 405.20A 442.10B 411.10 -13.70 424.80 2 2450 ---- 466.50B 429.20A 466.50B 435.20 -13.80 449.00 14 2475 ---- 491.00B 453.30A 491.00B 459.50 -13.80 473.30 2500 ---- 515.60B 477.60A 515.50B 483.80 -13.90 497.70 10 30 2525 ---- 540.20B 501.90A 540.10B 508.20 -14.00 522.20 2550 ---- 564.90B 526.40A 564.80B 532.80 -14.00 546.80 2575 ---- 589.70B 550.90A 589.70B 557.40 -14.10 571.50 2600 ---- 614.50B 575.50A 614.50B 582.10 -14.20 596.30 105 3000 ---- 1013.20B 976.30A 1013.20B 981.50 -14.40 995.90 4000 ---- 2012.90B 1976.00A 2012.70B 1981.50 -14.40 1995.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 UNCH .30 45 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 UNCH .40 10 1375 ---- ---- ---- ---- .40 -.10 .50 21 1400 ---- ---- ---- ---- .50 UNCH .50 3803 1410 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .60 UNCH .60 5 1425 ---- ---- ---- ---- .60 UNCH .60 1430 ---- ---- ---- ---- .60 UNCH .60 1440 ---- ---- ---- ---- .60 UNCH .60 1 1450 ---- ---- ---- ---- .70 +.10 .60 61 1460 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 1480 ---- ---- ---- ---- .80 UNCH .80 1 1490 ---- ---- ---- ---- .90 +.10 .80 1 1500 ---- ---- ---- ---- .90 +.10 .80 511 1505 ---- ---- ---- ---- 1.00 +.10 .90 1510 ---- ---- ---- ---- 1.00 +.10 .90 1515 ---- ---- ---- ---- 1.00 +.10 .90 1520 ---- ---- ---- ---- 1.00 UNCH 1.00 1525 ---- ---- ---- ---- 1.10 +.10 1.00 56 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1535 ---- ---- ---- ---- 1.10 UNCH 1.10 1540 ---- ---- ---- ---- 1.20 +.10 1.10 30 1545 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- ---- ---- 1.20 UNCH 1.20 1986 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1565 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- ---- ---- 1.40 UNCH 1.40 1575 ---- ---- ---- ---- 1.50 +.10 1.40 25 1580 ---- ---- ---- ---- 1.50 UNCH 1.50 1585 ---- ---- ---- ---- 1.60 UNCH 1.60 1590 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1595 ---- ---- ---- ---- 1.70 UNCH 1.70 1600 ---- ---- ---- ---- 1.80 UNCH 1.80 520 1605 ---- ---- ---- ---- 1.80 UNCH 1.80 1610 ---- ---- ---- ---- 1.90 UNCH 1.90 1615 ---- ---- ---- ---- 2.00 UNCH 2.00 1620 ---- ---- ---- ---- 2.10 UNCH 2.10 8 1625 2.30 2.30 2.30 2.30 2.20 UNCH 10 2.20 37 1630 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 1635 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 1640 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1645 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 1650 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 694 1655 ---- 3.10B ---- 3.10B 2.80 -.10 2.90 1660 ---- 3.20B ---- 3.20B 2.90 -.20 3.10 75 1665 ---- 3.40B ---- 3.40B 3.10 -.10 3.20 1670 ---- 3.60B ---- 3.60B 3.20 -.20 3.40 22 1675 ---- 3.80B ---- 3.80B 3.40 -.10 3.50 556 1680 ---- 4.00B ---- 4.00B 3.50 -.20 3.70 1 1685 ---- 4.20B ---- 4.20B 3.70 -.20 3.90 1690 ---- 4.40B 4.00A 4.40B 3.90 -.20 4.10 1695 ---- 4.50B 4.20A 4.50B 4.10 -.20 4.30 1700 4.10 4.80B 4.10 4.10 4.30 -.20 2 4.50 3 450 1705 ---- 5.00B 4.60A 5.00B 4.50 -.20 4.70 10 1710 ---- 5.30B 4.80A 5.30B 4.70 -.30 5.00 2 1715 ---- 5.60B 5.10A 5.60B 5.00 -.20 5.20 6 1720 ---- 5.90B 5.30A 5.90B 5.20 -.30 5.50 1725 ---- 6.20B 5.50A 6.20B 5.50 -.30 5.80 11 1730 ---- 6.50B 5.80A 6.50B 5.70 -.30 6.00 1735 ---- 6.80B 6.10A 6.80B 6.00 -.30 6.30 12 1740 ---- 7.20B 6.30A 7.20B 6.30 -.40 6.70 155 1745 ---- 7.50B 6.70A 7.50B 6.60 -.40 7.00 33 1750 ---- 8.00B 6.90A 8.00B 6.90 -.50 7.40 905 1755 ---- 8.40B 7.30A 8.40B 7.30 -.40 7.70 1760 ---- 8.80B 7.60A 8.80B 7.60 -.50 8.10 25 1765 ---- 9.30B 8.00A 9.30B 8.00 -.50 8.50 7 1770 ---- 9.80B 8.30A 9.80B 8.40 -.50 8.90 208 1775 ---- 10.40B 8.70A 10.40B 8.80 -.60 9.40 165 1780 ---- 10.90B 9.10A 10.90B 9.20 -.70 9.90 30 1785 ---- 11.40B 9.50A 11.40B 9.70 -.70 10.40 1790 12.20 12.20 10.00A 10.00A 10.20 -.70 1 10.90 2 1795 ---- 12.60B 10.50A 12.60B 10.70 -.70 11.40 1800 ---- 13.30B 10.90A 13.30B 11.20 -.80 12.00 1164 1805 ---- 14.00B 11.50A 14.00B 11.70 -.90 12.60 1 1810 ---- 14.70B 12.00A 14.70B 12.30 -1.00 13.30 9 1815 ---- 15.50B 12.60A 15.40B 12.90 -1.00 13.90 1 1820 ---- 16.30B 13.20A 16.30B 13.50 -1.10 14.60 1 5 1825 ---- 17.20B 13.90A 17.20B 14.20 -1.20 15.40 1 89 1830 ---- 18.00B 14.50A 18.00B 14.90 -1.20 16.10 301 1835 ---- 18.90B 15.30A 18.80B 15.60 -1.30 16.90 14 1840 ---- 19.80B 16.00A 19.80B 16.40 -1.40 17.80 726 1845 ---- 20.80B 16.80A 20.80B 17.10 -1.60 18.70 40 1850 ---- 22.10B 17.50A 22.10B 18.00 -1.60 19.60 210 1855 ---- 23.00B 18.40A 22.90B 18.80 -1.80 20.60 74 1860 ---- 24.10B 19.30A 24.00B 19.70 -1.90 21.60 40 1865 ---- 25.50B 20.20A 25.50B 20.70 -2.00 22.70 1870 25.70 26.60B 21.10A 21.10A 21.70 -2.10 2 23.80 2 1875 ---- 28.00B 22.10A 28.00B 22.70 -2.20 24.90 1020 1880 ---- 29.20B 23.20A 29.20B 23.80 -2.30 26.10 253 1885 ---- 30.70B 24.30A 30.70B 24.90 -2.50 27.40 4 1890 ---- 32.10B 25.40A 32.10B 26.10 -2.60 28.70 26 1895 ---- 33.60B 26.60A 33.60B 27.30 -2.80 30.10 42 1900 ---- 35.50B 27.80A 27.80A 28.60 -2.90 31.50 1264 1905 ---- 36.90B 29.10A 29.10A 30.00 -3.00 33.00 20 1910 ---- 38.60B 30.40A 30.40A 31.40 -3.10 34.50 76 1915 32.10 40.40B 31.80A 32.90B 32.80 -3.30 10 36.10 1 58 1920 ---- 42.20B 33.20A 33.20A 34.30 -3.50 37.80 34 1925 ---- 44.20B 34.70A 34.70A 35.90 -3.60 39.50 46 1930 ---- 46.10B 36.30A 36.30A 37.50 -3.70 41.20 214 1935 ---- 48.10B 37.90A 37.90A 39.10 -4.00 43.10 702 1940 ---- 50.10B 39.50A 39.50A 40.90 -4.00 44.90 30 1945 41.90 52.30B 41.20A 42.10B 42.60 -4.30 5 46.90 11 1950 ---- 54.70B 43.00A 43.00A 44.50 -4.40 48.90 117 1955 ---- 56.70B 44.80A 44.80A 46.40 -4.50 8 50.90 44 1960 47.50 59.00B 46.70A 47.70B 48.30 -4.70 3 53.00 7 1965 50.20 61.40B 48.70A 49.80A 50.30 -4.90 12 55.20 1 1970 ---- 63.80B 50.80A 50.80A 52.40 -5.00 57.40 104 1975 ---- 66.30B 52.80A 52.80A 54.50 -5.20 59.70 56 1980 ---- 68.90B 55.00A 55.00A 56.70 -5.30 62.00 1 1985 ---- 71.50B 57.20A 57.20A 59.00 -5.40 64.40 1 1990 ---- 74.10B 59.40A 59.40A 61.30 -5.60 66.90 137 1995 ---- 76.70B 61.70A 61.70A 63.60 -5.80 69.40 68 2000 ---- 79.70B 64.00A 64.00A 66.00 -5.90 71.90 516 2005 ---- 82.30B 66.50A 66.50A 68.50 -6.10 74.60 1 2010 ---- 85.10B 68.90A 68.90A 71.00 -6.20 77.20 94 2015 ---- 88.10B 71.50A 71.50A 73.60 -6.30 79.90 151 2020 ---- 90.90B 74.00A 74.00A 76.20 -6.50 82.70 1 2025 ---- 94.10B 76.60A 76.60A 78.90 -6.60 85.50 40 2030 ---- 96.90B 79.30A 79.30A 81.60 -6.80 88.40 3 2035 ---- 100.00B 82.00A 82.00A 84.40 -6.90 91.30 5 2040 ---- 103.20B 84.80A 84.80A 87.20 -7.10 94.30 1 2045 ---- 106.60B 87.70A 87.70A 90.10 -7.20 97.30 2050 ---- 109.80B 90.50A 90.50A 93.00 -7.40 100.40 77 2055 ---- 113.10B 93.50A 93.50A 96.00 -7.50 103.50 2060 ---- 116.20B 96.40A 96.40A 99.00 -7.60 106.60 10 2065 ---- 119.70B 99.40A 99.40A 102.10 -7.80 109.90 2070 ---- 122.90B 102.50A 102.50A 105.20 -7.90 113.10 1 2075 ---- 126.60B 105.60A 105.60A 108.40 -8.00 116.40 2080 ---- 129.80B 108.80A 108.80A 111.60 -8.10 119.70 3 2085 ---- 133.40B 111.90A 111.90A 114.90 -8.20 123.10 2 2090 ---- 137.00B 115.20A 115.20A 118.10 -8.40 126.50 2095 ---- 140.60B 118.50A 118.50A 121.50 -8.40 129.90 2100 ---- 144.30B 121.80A 121.80A 124.90 -8.50 133.40 50 2105 ---- 147.90B 125.10A 125.10A 128.30 -8.70 137.00 1 2110 ---- 151.30B 128.50A 151.30B 131.70 -8.80 140.50 94 2115 ---- 155.10B 131.90A 155.10B 135.20 -8.90 144.10 4 2120 ---- 158.90B 135.40A 158.90B 138.70 -9.10 147.80 1 2125 ---- 162.70B 138.90A 162.70B 142.30 -9.10 151.40 2130 ---- 166.40B 142.50A 166.40B 145.90 -9.20 155.10 2135 ---- 170.30B 146.00A 170.30B 149.50 -9.40 158.90 15 2140 ---- 174.30B 149.60A 174.30B 153.10 -9.50 162.60 2145 ---- 178.10B 153.30A 178.10B 156.80 -9.60 166.40 1 2150 ---- 182.20B 157.00A 182.20B 160.60 -9.60 170.20 13 2155 ---- 186.10B 160.70A 186.00B 164.30 -9.80 174.10 2160 ---- 190.10B 164.40A 190.10B 168.10 -9.90 178.00 2165 ---- 194.10B 168.20A 194.10B 171.90 -10.00 181.90 2170 ---- 198.20B 172.00A 198.20B 175.70 -10.10 185.80 2175 ---- 202.30B 175.80A 202.30B 179.60 -10.20 189.80 1 2180 ---- 206.40B 179.70A 206.40B 183.50 -10.30 193.80 2185 ---- 210.50B 183.50A 210.40B 187.40 -10.40 197.80 2190 ---- 214.70B 187.40A 214.70B 191.40 -10.50 201.90 1 2195 ---- 218.90B 191.40A 218.90B 195.40 -10.50 205.90 2200 ---- 223.10B 195.30A 223.10B 199.40 -10.60 210.00 7 2205 ---- 227.30B 199.30A 227.30B 203.40 -10.80 214.20 2210 ---- 231.50B 203.30A 231.50B 207.50 -10.80 218.30 2215 ---- 235.80B 207.40A 235.80B 211.50 -11.00 222.50 2220 ---- 240.10B 211.40A 240.00B 215.60 -11.10 226.70 2225 ---- 244.40B 215.50A 244.40B 219.80 -11.10 230.90 3 2230 ---- 248.70B 219.60A 248.60B 223.90 -11.20 235.10 2235 ---- 253.00B 223.80A 253.00B 228.10 -11.20 239.30 2240 ---- 257.40B 227.90A 257.30B 232.30 -11.30 243.60 2245 ---- 261.80B 232.10A 261.70B 236.50 -11.40 247.90 2250 ---- 266.20B 236.30A 266.10B 240.70 -11.50 252.20 16 2255 ---- 270.60B 240.50A 270.60B 245.00 -11.50 256.50 2260 ---- 275.00B 244.80A 275.00B 249.30 -11.60 8 260.90 27 2265 ---- 279.50B 249.00A 279.50B 253.50 -11.70 265.20 1 2270 ---- 283.90B 253.30A 283.90B 257.90 -11.70 269.60 2 2275 ---- 288.40B 257.60A 288.40B 262.20 -11.80 274.00 3 2280 ---- 292.90B 261.90A 292.90B 266.50 -11.90 278.40 1 2290 ---- 301.90B 270.60A 301.90B 275.30 -12.00 287.30 2 2300 ---- 310.90B 279.30A 310.90B 284.10 -12.10 296.20 23 2310 ---- 320.00B 288.10A 319.90B 292.90 -12.30 305.20 1 2320 ---- 329.10B 297.00A 329.10B 301.90 -12.30 314.20 5 2325 ---- 333.70B 301.40A 333.70B 306.30 -12.40 318.70 10 2330 ---- 338.30B 305.90A 338.30B 310.80 -12.50 323.30 14 2340 ---- 347.60B 314.90A 347.50B 319.80 -12.60 332.40 19 2350 ---- 356.90B 323.90A 356.90B 328.90 -12.70 341.60 21 2360 ---- 366.20B 332.90A 366.10B 338.00 -12.80 350.80 26 2370 ---- 375.50B 342.00A 375.50B 347.20 -12.80 360.00 37 2375 ---- 380.20B 346.60A 380.20B 351.80 -12.90 364.70 43 2380 ---- 384.90B 351.20A 384.90B 356.40 -12.90 369.30 25 2400 ---- 403.80B 369.60A 403.70B 374.90 -13.10 388.00 27 2425 ---- 427.50B 392.80A 427.50B 398.20 -13.30 411.50 7 2450 ---- 451.50B 416.30A 451.50B 421.70 -13.50 435.20 7 2475 ---- 475.50B 439.90A 475.50B 445.40 -13.60 459.00 2 2490 ---- 489.10B 455.70A 489.10B 459.70 -13.70 473.40 2500 ---- 499.70B 463.70A 499.60B 469.30 -13.70 483.00 1 2525 ---- 524.00B 487.60A 524.00B 493.30 -13.80 507.10 2550 ---- 548.30B 511.60A 548.30B 517.40 -13.90 531.30 1 39 2575 ---- 572.80B 535.80A 572.80B 541.60 -14.10 555.70 2600 561.10 597.40B 560.00 567.30B 566.00 -14.10 57 580.10 51 57 2750 ---- 745.90B 707.30A 745.90B 713.70 -14.60 728.30 3000 ---- 994.90B 958.60A 994.90B 963.50 -14.70 2 978.20 48 50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .60 UNCH .60 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .80 +.10 .70 4002 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 +.10 .80 1430 ---- ---- ---- ---- .90 +.10 .80 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- 1.00 +.10 .90 53 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 +.10 1.20 550 1505 ---- ---- ---- ---- 1.40 +.10 1.30 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1515 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- ---- ---- ---- 1.50 UNCH 1.50 10 1530 ---- ---- ---- ---- 1.60 UNCH 1.60 1535 ---- ---- ---- ---- 1.70 +.10 1.60 1540 ---- ---- ---- ---- 1.70 UNCH 1.70 1545 ---- ---- ---- ---- 1.80 +.10 1.70 1550 ---- ---- ---- ---- 1.80 UNCH 1.80 2002 1555 ---- ---- ---- ---- 1.90 UNCH 1.90 1560 ---- ---- ---- ---- 2.00 UNCH 2.00 430 1565 ---- ---- ---- ---- 2.10 UNCH 2.10 10 1570 ---- ---- ---- ---- 2.10 UNCH 2.10 1575 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 75 1580 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1585 ---- 2.50B ---- ---- 2.40 UNCH 2.40 1590 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1595 ---- ---- ---- ---- 2.60 -.10 2.70 1600 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 92 1605 ---- 3.00B ---- 3.00B 2.80 -.10 2.90 1610 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1615 ---- ---- ---- ---- 3.10 -.10 3.20 1620 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 1625 ---- 3.70B ---- 3.70B 3.40 UNCH 3.40 1630 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 1635 ---- 3.90B ---- 3.90B 3.60 -.20 3.80 1640 ---- 4.10B ---- 4.10B 3.80 -.10 3.90 1645 ---- 4.30B ---- 4.30B 4.00 -.10 4.10 1650 ---- 4.60B ---- 4.60B 4.10 -.20 4.30 260 1655 ---- 4.70B ---- 4.70B 4.30 -.20 4.50 1660 ---- 4.90B ---- 4.90B 4.50 -.20 4.70 1 1665 ---- 5.10B 4.80A 5.10B 4.70 -.20 4.90 1670 ---- 5.40B 5.00A 5.40B 4.90 -.20 5.10 1 1675 ---- 5.90B ---- 5.90B 5.20 -.10 5.30 29 1680 ---- 5.90B 5.50A 5.90B 5.40 -.20 5.60 1685 ---- 6.20B ---- 6.20B 5.60 -.20 5.80 1690 ---- 6.50B 6.00A 6.50B 5.90 -.20 6.10 1695 ---- 6.80B 6.30A 6.80B 6.10 -.30 6.40 1 1700 ---- 7.40B 6.40A 7.40B 6.40 -.30 6.70 1 1136 1705 ---- 7.40B 6.80A 7.40B 6.70 -.30 7.00 1710 ---- 7.80B 7.10A 7.80B 7.00 -.30 7.30 1715 ---- 8.10B 7.40A 8.10B 7.30 -.30 7.60 1720 ---- 8.50B 7.60A 8.50B 7.60 -.40 8.00 1725 ---- 9.30B 7.90A 9.30B 8.00 -.40 8.40 125 1730 ---- 9.30B 8.30A 9.30B 8.30 -.40 8.70 1735 ---- 9.80B 8.70A 9.80B 8.70 -.40 9.10 1740 ---- 10.20B 9.00A 10.20B 9.10 -.50 9.60 45 1745 ---- 10.80B 9.40A 10.80B 9.50 -.50 10.00 1750 ---- 11.60B 9.80A 11.60B 9.90 -.60 10.50 1 726 1755 ---- 11.80B 10.30A 11.80B 10.40 -.50 10.90 1 1760 ---- 12.40B 10.70A 12.40B 10.80 -.70 11.50 1765 ---- 13.00B 11.20A 13.00B 11.30 -.70 12.00 1770 ---- 13.60B 11.70A 13.60B 11.80 -.70 12.50 1775 ---- 14.60B 12.20A 14.60B 12.30 -.80 13.10 393 1780 12.70 14.90B 12.70 12.70 12.90 -.80 1 13.70 1 1785 ---- 16.00B 13.30A 16.00B 13.40 -.90 14.30 50 1790 ---- 16.30B 13.80A 16.30B 14.00 -1.00 15.00 1 1795 ---- 17.10B 14.40A 17.10B 14.60 -1.10 15.70 1800 ---- 18.20B 15.00A 18.20B 15.30 -1.10 16.40 1295 1805 ---- 18.80B 15.70A 18.80B 16.00 -1.10 17.10 1810 ---- 19.90B 16.40A 19.90B 16.70 -1.20 17.90 1 2 1815 ---- 20.40B 17.10A 20.40B 17.40 -1.30 18.70 1 1820 ---- 21.40B 17.90A 21.30B 18.20 -1.40 19.60 1 1825 ---- 22.80B 18.60A 22.80B 19.00 -1.40 20.40 416 1830 ---- 23.40B 19.40A 23.40B 19.80 -1.50 21.30 1 1835 ---- 24.90B 20.30A 20.30A 20.70 -1.60 22.30 66 1840 ---- 26.00B 21.20A 21.20A 21.60 -1.70 23.30 260 1845 ---- 26.90B 22.10A 26.90B 22.50 -1.80 24.30 1850 ---- 28.30B 23.00A 23.00A 23.50 -1.90 25.40 460 1855 ---- 29.30B 24.00A 29.30B 24.60 -1.90 26.50 1860 ---- 30.40B 25.00A 30.30B 25.60 -2.10 27.70 60 1865 ---- 31.80B 26.10A 31.80B 26.70 -2.20 28.90 1 1870 ---- 33.10B 27.20A 33.10B 27.90 -2.20 30.10 66 206 1875 ---- 34.90B 28.40A 28.40A 29.10 -2.30 31.40 448 1880 ---- 36.10B 29.60A 36.10B 30.30 -2.50 32.80 13 1885 ---- 37.60B 30.80A 37.60B 31.60 -2.60 34.20 5 1890 ---- 39.50B 32.10A 32.10A 32.90 -2.70 35.60 33 1895 ---- 41.10B 33.40A 41.10B 34.30 -2.80 37.10 1900 ---- 42.90B 34.80A 34.80A 35.70 -3.00 38.70 34 2255 1905 ---- 44.60B 36.20A 36.20A 37.10 -3.20 40.30 1910 ---- 46.50B 37.70A 37.70A 38.70 -3.30 42.00 10 1915 ---- 48.40B 39.20A 39.20A 40.20 -3.50 43.70 1920 ---- 50.30B 40.80A 40.80A 41.80 -3.60 1 45.40 2 1925 ---- 52.30B 42.40A 42.40A 43.50 -3.70 47.20 99 1930 ---- 54.30B 44.00A 44.00A 45.20 -3.90 49.10 2 1935 ---- 56.40B 45.70A 45.70A 47.00 -4.00 51.00 1940 ---- 58.60B 47.50A 47.50A 48.80 -4.20 53.00 1945 ---- 60.70B 49.30A 49.30A 50.70 -4.30 55.00 1 1950 ---- 63.00B 51.20A 51.20A 52.70 -4.40 57.10 322 1955 ---- 65.30B 53.20A 53.20A 54.70 -4.50 59.20 90 1960 ---- 67.60B 55.20A 55.20A 56.70 -4.70 61.40 144 1965 ---- 70.00B 57.20A 57.20A 58.80 -4.80 63.60 4 1970 ---- 72.50B 59.40A 59.40A 61.00 -4.90 65.90 67 1975 ---- 75.00B 61.60A 61.60A 63.20 -5.00 68.20 222 1980 ---- 77.50B 63.80A 63.80A 65.40 -5.20 70.60 1985 ---- 80.10B 66.00A 66.00A 67.70 -5.30 73.00 10 1990 ---- 82.80B 68.30A 68.30A 70.10 -5.40 75.50 1995 ---- 85.60B 70.70A 70.70A 72.50 -5.60 78.10 2000 ---- 88.30B 73.10A 73.10A 75.00 -5.60 1 80.60 25 204 2005 ---- 91.10B 75.60A 75.60A 77.50 -5.80 83.30 2010 ---- 94.00B 78.10A 78.10A 80.10 -5.90 86.00 183 2015 ---- 96.90B 80.60A 80.60A 82.70 -6.00 88.70 2020 ---- 99.80B 83.20A 83.20A 85.30 -6.20 91.50 3 3 2025 ---- 102.80B 85.90A 85.90A 88.00 -6.30 94.30 17 64 2030 ---- 105.90B 88.60A 88.60A 90.80 -6.30 7 97.10 2035 ---- 109.00B 91.30A 91.30A 93.60 -6.50 100.10 2040 ---- 112.10B 94.10A 94.10A 96.40 -6.60 103.00 17 2045 ---- 115.30B 96.90A 96.90A 99.30 -6.70 106.00 2050 101.80 118.50B 99.80A 101.40A 102.20 -6.90 1 109.10 73 2055 ---- 121.90B 102.70A 102.70A 105.20 -6.90 112.10 2060 ---- 125.20B 105.70A 105.70A 108.20 -7.10 115.30 2065 ---- 128.40B 108.70A 108.70A 111.30 -7.10 118.40 2070 ---- 131.80B 111.70A 111.70A 114.40 -7.30 121.70 2075 ---- 135.20B 114.80A 114.80A 117.50 -7.40 124.90 2 2080 ---- 138.80B 117.90A 117.90A 120.70 -7.50 128.20 2085 ---- 142.30B 121.10A 121.10A 123.90 -7.60 131.50 2090 ---- 145.80B 124.30A 124.30A 127.20 -7.70 134.90 2095 ---- 149.20B 127.60A 127.60A 130.50 -7.80 138.30 2100 ---- 152.80B 130.80A 130.80A 133.80 -7.90 141.70 6 2105 ---- 156.60B 134.20A 134.20A 137.10 -8.10 145.20 2110 ---- 160.20B 137.50A 137.50A 140.50 -8.20 148.70 2115 ---- 163.00B 140.90A 163.00B 144.00 -8.30 152.30 2120 ---- 166.70B 144.30A 166.70B 147.50 -8.30 155.80 1 2125 ---- 170.50B 147.80A 170.50B 151.00 -8.40 159.40 3 2130 ---- 174.20B 151.30A 174.20B 154.50 -8.60 163.10 2135 ---- 178.00B 154.80A 178.00B 158.10 -8.70 166.80 1 2140 ---- 181.90B 158.40A 181.90B 161.70 -8.80 170.50 2145 ---- 185.70B 162.00A 185.70B 165.30 -8.90 174.20 2150 ---- 189.60B 165.60A 189.60B 169.00 -9.00 178.00 3 2155 ---- 193.50B 169.20A 193.40B 172.70 -9.10 181.80 2160 ---- 197.40B 172.90A 197.40B 176.40 -9.20 185.60 2165 ---- 201.40B 176.60A 201.40B 180.20 -9.20 189.40 2170 ---- 205.40B 180.40A 205.40B 183.90 -9.40 193.30 2175 ---- 209.40B 184.10A 209.40B 187.80 -9.40 197.20 3 2180 ---- 213.50B 187.90A 213.50B 191.60 -9.50 201.10 2185 ---- 217.50B 191.80A 217.40B 195.50 -9.60 205.10 2190 ---- 221.60B 195.60A 221.50B 199.30 -9.80 209.10 2195 ---- 225.70B 199.50A 225.60B 203.30 -9.80 213.10 2200 ---- 229.90B 203.40A 229.90B 207.20 -9.90 217.10 1 2205 ---- 234.00B 207.30A 234.00B 211.20 -10.00 221.20 2210 ---- 238.10B 211.20A 238.10B 215.20 -10.00 225.20 2215 ---- 242.30B 215.20A 242.30B 219.20 -10.10 229.30 2220 ---- 246.50B 219.20A 246.50B 223.20 -10.20 233.40 2225 ---- 250.70B 223.20A 250.60B 227.20 -10.40 237.60 1 2230 ---- 255.00B 227.20A 255.00B 231.30 -10.40 241.70 2235 ---- 259.20B 231.30A 259.10B 235.40 -10.50 245.90 2240 ---- 263.50B 235.30A 263.40B 239.50 -10.60 250.10 2245 ---- 267.80B 239.50A 267.80B 243.70 -10.60 254.30 2250 ---- 272.10B 243.60A 272.00B 247.80 -10.70 258.50 2255 ---- 276.40B 247.70A 276.40B 252.00 -10.80 262.80 2260 ---- 280.70B 251.90A 280.60B 256.20 -10.90 267.10 1 2265 ---- 285.10B 256.00A 285.00B 260.40 -10.90 271.30 2270 ---- 289.50B 260.20A 289.50B 264.60 -11.00 275.60 2275 ---- 293.80B 264.50A 293.80B 268.90 -11.10 280.00 1 2280 ---- 298.20B 268.70A 298.10B 273.10 -11.20 284.30 2290 ---- 307.10B 277.20A 307.10B 281.70 -11.30 293.00 2300 ---- 316.00B 285.80A 315.90B 290.30 -11.40 301.70 47 2310 ---- 324.90B 294.40A 324.90B 299.00 -11.60 310.60 2320 ---- 333.90B 303.10A 333.90B 307.80 -11.60 319.40 1 2325 ---- 338.40B 307.40A 338.30B 312.20 -11.70 323.90 9 2330 ---- 342.90B 311.80A 342.90B 316.60 -11.70 328.30 1 2340 ---- 352.00B 320.60A 352.00B 325.40 -11.90 337.30 2350 ---- 361.10B 329.50A 361.10B 334.30 -12.00 346.30 19 2360 ---- 370.30B 338.40A 370.30B 343.30 -12.10 355.40 2370 ---- 379.50B 347.30A 379.50B 352.30 -12.20 364.50 4 2375 ---- 384.20B 351.80A 384.20B 356.80 -12.20 369.00 25 2380 ---- 388.80B 356.30A 388.70B 361.30 -12.30 373.60 12 2400 ---- 407.40B 374.40A 407.30B 379.50 -12.40 391.90 2425 ---- 430.80B 397.30A 430.80B 402.40 -12.70 415.10 2450 ---- 454.40B 420.40A 454.40B 425.60 -12.80 438.40 2475 ---- 478.20B 443.70A 478.20B 448.90 -13.10 462.00 2500 ---- 502.10B 467.10A 502.10B 472.50 -13.10 485.60 2525 ---- 526.10B 490.80A 526.10B 496.10 -13.40 509.50 2550 ---- 550.30B 514.50A 550.30B 520.00 -13.40 533.40 3 3 2575 ---- 574.50B 538.40A 574.40B 543.90 -13.60 557.50 2650 ---- 647.70B 610.70A 647.70B 616.50 -13.90 630.40 5 5 3000 ---- 994.80B 958.70A 994.80B 963.50 -14.70 978.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 100 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 +.10 .60 50 1350 ---- ---- ---- ---- .80 +.10 .70 605 1375 ---- ---- ---- ---- .90 +.10 .80 100 1400 ---- ---- ---- ---- 1.00 +.10 .90 25 1420 ---- ---- ---- ---- 1.10 +.10 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 +.10 1.20 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.50 +.10 1.40 20 1480 ---- ---- ---- ---- 1.50 UNCH 1.50 1490 ---- ---- ---- ---- 1.60 UNCH 1.60 1500 ---- ---- ---- ---- 1.70 UNCH 1.70 27 1510 ---- ---- ---- ---- 1.80 UNCH 1.80 1515 ---- ---- ---- ---- 1.90 UNCH 1.90 1520 ---- ---- ---- ---- 2.00 UNCH 2.00 1525 ---- ---- ---- ---- 2.00 UNCH 2.00 1530 ---- ---- ---- ---- 2.10 UNCH 2.10 1535 ---- ---- ---- ---- 2.20 UNCH 2.20 1540 ---- ---- ---- ---- 2.20 -.10 2.30 1545 ---- ---- ---- ---- 2.30 -.10 2.40 1550 ---- ---- ---- ---- 2.40 -.10 2.50 1555 ---- ---- ---- ---- 2.50 -.10 2.60 1560 ---- ---- ---- ---- 2.60 -.10 2.70 1565 ---- ---- ---- ---- 2.70 -.10 2.80 1570 ---- ---- ---- ---- 2.80 -.10 2.90 1575 ---- ---- ---- ---- 2.90 -.10 3.00 18 1580 ---- ---- ---- ---- 3.00 -.10 3.10 1585 ---- 3.30B ---- 3.30B 3.10 -.10 3.20 1590 ---- ---- ---- ---- 3.30 -.10 3.40 1595 ---- 3.60B ---- 3.60B 3.40 -.10 3.50 1600 ---- 3.70B ---- ---- 3.50 -.10 3.60 111 1605 ---- 3.90B ---- 3.90B 3.70 -.10 3.80 1610 ---- 4.10B ---- 4.10B 3.80 -.20 4.00 1615 ---- 4.20B ---- 4.20B 4.00 -.10 4.10 1 1620 ---- 4.40B ---- 4.40B 4.10 -.20 4.30 1625 ---- 4.60B ---- 4.60B 4.30 -.20 4.50 16 1630 ---- 4.80B ---- 4.80B 4.50 -.20 4.70 1635 ---- 5.00B 4.80A 5.00B 4.70 -.20 4.90 1640 ---- 5.30B 5.00A 5.30B 4.90 -.20 5.10 1645 ---- 5.50B 5.20A 5.50B 5.10 -.20 5.30 1650 ---- 5.70B 5.40A 5.70B 5.30 -.20 5.50 48 1655 ---- 5.90B 5.60A 5.90B 5.50 -.20 5.70 1660 ---- 6.20B 5.90A 6.20B 5.70 -.30 6.00 17 1665 ---- 6.40B 6.10A 6.40B 6.00 -.20 6.20 1670 ---- 6.70B 6.40A 6.70B 6.20 -.30 6.50 1675 ---- 7.00B 6.60A 7.00B 6.50 -.20 6.70 1680 ---- 7.30B 6.90A 7.30B 6.70 -.30 7.00 1685 ---- 7.60B 7.20A 7.60B 7.00 -.30 7.30 1690 ---- 7.90B 7.50A 7.90B 7.30 -.30 7.60 1695 ---- 8.30B 7.70A 8.30B 7.60 -.40 8.00 1700 ---- 8.70B 8.00A 8.60B 7.90 -.40 8.30 9 1705 ---- 9.00B 8.40A 9.00B 8.20 -.40 8.60 1710 ---- 9.40B 8.70A 9.40B 8.60 -.40 9.00 1715 ---- 9.80B 9.00A 9.80B 8.90 -.50 9.40 1720 ---- 10.30B 9.40A 10.30B 9.30 -.50 9.80 1725 ---- 10.80B 9.70A 10.70B 9.70 -.50 10.20 1730 ---- 11.20B 10.10A 11.10B 10.10 -.50 10.60 1735 ---- 11.70B 10.50A 11.70B 10.50 -.50 11.00 1740 ---- 12.20B 10.90A 12.10B 10.90 -.60 11.50 1 1745 ---- 12.70B 11.40A 12.60B 11.40 -.60 12.00 1750 ---- 13.30B 11.80A 13.20B 11.80 -.70 12.50 16 1755 ---- 13.90B 12.30A 13.70B 12.30 -.70 13.00 13 1760 ---- 14.40B 12.70A 14.30B 12.80 -.70 13.50 1765 ---- 15.10B 13.20A 15.10B 13.30 -.80 14.10 1 1770 ---- 15.70B 13.80A 15.50B 13.90 -.80 14.70 1775 ---- 16.40B 14.30A 16.40B 14.40 -.90 15.30 52 1780 ---- 17.10B 14.90A 16.90B 15.00 -.90 15.90 2 1785 ---- 17.80B 15.50A 17.60B 15.60 -1.00 16.60 1 1 1790 ---- 18.60B 16.10A 18.50B 16.30 -.90 17.20 1 1795 ---- 19.30B 16.70A 19.20B 16.90 -1.00 17.90 1800 17.40 20.30B 17.40 17.50A 17.60 -1.10 11 18.70 356 1805 ---- 21.00B 18.10A 20.90B 18.30 -1.10 19.40 1 1810 ---- 22.00B 18.80A 22.00B 19.00 -1.20 20.20 1815 ---- 22.90B 19.50A 22.90B 19.80 -1.30 21.10 1 1 1820 ---- 23.70B 20.30A 23.60B 20.60 -1.30 21.90 1 1825 ---- 24.80B 21.10A 24.70B 21.40 -1.40 22.80 22 1830 ---- 25.90B 21.90A 25.90B 22.30 -1.40 23.70 1835 23.30 26.80B 22.80A 23.80B 23.10 -1.60 2 24.70 1 1840 ---- 28.10B 23.70A 28.10B 24.10 -1.60 25.70 1845 ---- 29.00B 24.60A 28.90B 25.00 -1.70 26.70 1 1850 ---- 30.40B 25.60A 30.40B 26.00 -1.80 27.80 42 1855 ---- 31.40B 26.60A 31.30B 27.00 -1.90 28.90 1 1860 27.50 32.70B 27.50 28.00B 28.10 -2.00 1 30.10 1 1865 ---- 34.00B 28.70A 33.90B 29.20 -2.10 31.30 1 1870 ---- 35.40B 29.90A 35.20B 30.30 -2.20 32.50 1 1875 ---- 36.80B 31.00A 36.60B 31.50 -2.30 33.80 47 1880 ---- 38.20B 32.20A 38.00B 32.70 -2.50 35.20 2 1885 ---- 39.90B 33.40A 39.90B 34.00 -2.50 36.50 1 1890 ---- 41.40B 34.70A 41.40B 35.30 -2.70 38.00 1 1895 ---- 43.10B 36.00A 43.10B 36.60 -2.80 39.40 1 1900 ---- 44.80B 37.40A 44.80B 38.00 -2.90 40.90 1905 ---- 46.40B 38.80A 46.40B 39.50 -3.00 42.50 1910 ---- 48.10B 40.30A 48.10B 40.90 -3.20 44.10 29 1915 44.00 49.70B 41.80A 44.20B 42.50 -3.30 1 45.80 6 1920 ---- 51.80B 43.30A 51.80B 44.00 -3.50 47.50 1925 ---- 53.60B 44.90A 53.60B 45.70 -3.50 49.20 1 1930 ---- 55.40B 46.50A 55.30B 47.30 -3.70 51.00 1 1935 ---- 57.40B 48.20A 57.30B 49.00 -3.90 52.90 1 1940 ---- 59.50B 49.90A 59.50B 50.80 -4.00 54.80 6 1945 ---- 61.80B 51.70A 61.80B 52.60 -4.10 56.70 1950 ---- 64.00B 53.50A 64.00B 54.50 -4.20 58.70 81 1955 ---- 66.10B 55.40A 66.10B 56.40 -4.30 60.70 1960 ---- 68.40B 57.30A 68.40B 58.40 -4.40 62.80 1965 ---- 70.60B 59.30A 70.60B 60.40 -4.60 65.00 1970 ---- 73.00B 61.30A 73.00B 62.40 -4.70 67.10 1975 65.70 75.40B 63.40A 67.30B 64.50 -4.90 7 69.40 1980 67.90 77.80B 65.40 67.00B 66.70 -5.00 8 71.70 102 1985 ---- 80.30B 67.70A 80.30B 68.90 -5.10 74.00 40 1990 ---- 82.80B 69.90A 82.80B 71.10 -5.30 76.40 7 1995 ---- 85.30B 72.10A 85.30B 73.40 -5.40 9 78.80 6 2000 ---- 88.00B 74.40A 88.00B 75.80 -5.40 81.20 262 2005 ---- 90.60B 76.80A 90.60B 78.20 -5.50 83.70 2010 ---- 93.10B 79.20A 92.80B 80.60 -5.70 86.30 121 2015 ---- 95.90B 81.60A 95.80B 83.10 -5.80 88.90 200 2020 ---- 98.90B 84.10A 98.90B 85.70 -5.80 91.50 2025 ---- 101.80B 86.60A 101.80B 88.20 -6.00 94.20 2030 92.40 104.60B 89.20A 94.60B 90.90 -6.10 7 97.00 2035 95.10 107.50B 91.80A 91.80A 93.50 -6.20 7 99.70 2040 ---- 110.50B 94.50A 110.50B 96.20 -6.30 102.50 2045 ---- 113.20B 97.20A 113.20B 99.00 -6.40 105.40 2 2050 ---- 116.60B 100.00A 116.60B 101.80 -6.50 108.30 50 2055 ---- 119.60B 102.80A 119.60B 104.60 -6.60 111.20 2060 ---- 122.70B 105.60A 122.70B 107.50 -6.70 114.20 2065 ---- 125.80B 108.50A 125.80B 110.40 -6.80 117.20 2070 ---- 128.80B 111.40A 128.70B 113.40 -6.80 120.20 1 2075 ---- 132.30B 114.30A 132.30B 116.40 -6.90 123.30 2080 ---- 135.50B 117.30A 135.50B 119.40 -7.10 126.50 2085 ---- 138.80B 120.30A 138.80B 122.50 -7.10 129.60 2090 ---- 142.10B 123.40A 142.10B 125.60 -7.20 132.80 2095 ---- 145.50B 126.50A 145.50B 128.70 -7.30 136.00 2100 ---- 149.00B 129.60A 149.00B 131.90 -7.40 139.30 2105 ---- 152.40B 132.80A 152.40B 135.10 -7.50 142.60 2110 ---- 155.80B 136.00A 155.80B 138.40 -7.60 146.00 2115 ---- 159.30B 139.30A 159.30B 141.60 -7.70 149.30 2120 ---- 162.90B 142.50A 162.90B 145.00 -7.80 152.80 1 2125 ---- 166.50B 145.80A 166.50B 148.30 -7.90 156.20 11 2130 ---- 170.00B 149.20A 170.00B 151.70 -8.00 159.70 2135 ---- 173.70B 152.60A 173.70B 155.10 -8.10 163.20 2140 ---- 177.30B 156.00A 177.30B 158.60 -8.10 166.70 2145 ---- 180.80B 159.40A 180.80B 162.00 -8.30 170.30 2150 ---- 184.60B 162.90A 184.60B 165.60 -8.30 173.90 2155 ---- 188.20B 166.40A 188.20B 169.10 -8.50 177.60 2160 ---- 192.00B 169.90A 192.00B 172.70 -8.50 181.20 1 2165 ---- 195.80B 173.50A 195.80B 176.30 -8.60 184.90 1 2170 ---- 199.60B 177.10A 199.60B 179.90 -8.70 188.60 2175 ---- 203.50B 180.70A 203.50B 183.60 -8.80 192.40 2180 ---- 207.40B 184.30A 207.30B 187.20 -9.00 196.20 2185 ---- 211.30B 188.00A 211.20B 191.00 -9.00 200.00 2190 ---- 215.20B 191.70A 215.20B 194.70 -9.10 203.80 2195 ---- 219.20B 195.40A 219.00B 198.50 -9.10 207.60 2200 ---- 223.20B 199.20A 222.90B 202.20 -9.30 211.50 2205 ---- 227.20B 203.00A 227.10B 206.10 -9.30 215.40 2210 ---- 231.20B 206.80A 231.00B 209.90 -9.40 219.30 2215 ---- 235.30B 210.60A 235.30B 213.80 -9.50 223.30 2220 ---- 239.30B 214.40A 239.20B 217.60 -9.70 227.30 2225 ---- 243.40B 218.30A 243.40B 221.50 -9.80 231.30 2230 ---- 247.50B 222.20A 247.40B 225.50 -9.80 235.30 2235 ---- 251.60B 226.10A 251.50B 229.40 -9.90 239.30 2240 ---- 255.80B 230.10A 255.70B 233.40 -9.90 243.30 2245 ---- 260.00B 234.00A 260.00B 237.40 -10.00 247.40 2250 ---- 264.10B 238.00A 263.90B 241.40 -10.10 251.50 1 1 2255 ---- 268.30B 242.00A 268.10B 245.40 -10.20 255.60 2260 ---- 272.50B 246.00A 272.40B 249.50 -10.20 259.70 2265 ---- 276.80B 250.00A 276.70B 253.60 -10.30 263.90 1 2270 ---- 281.00B 254.10A 280.80B 257.60 -10.50 268.10 2275 ---- 285.30B 258.20A 285.30B 261.70 -10.50 272.20 1 6 2280 ---- 289.60B 262.30A 289.50B 265.90 -10.50 276.40 2285 ---- 293.90B 266.40A 293.80B 270.00 -10.60 280.60 2290 ---- 298.20B 270.50A 298.10B 274.20 -10.70 284.90 2300 ---- 306.80B 278.80A 306.70B 282.50 -10.90 293.40 2310 ---- 315.60B 287.20A 315.50B 291.00 -10.90 301.90 2320 ---- 324.30B 295.60A 324.10B 299.50 -11.10 310.60 1 2325 ---- 328.80B 299.90A 328.80B 303.70 -11.20 314.90 1 2330 ---- 333.20B 304.10A 333.10B 308.00 -11.20 319.20 1 2340 ---- 342.00B 312.70A 341.70B 316.60 -11.40 328.00 1 2350 ---- 351.00B 321.30A 351.00B 325.30 -11.40 336.70 4 2360 ---- 359.90B 330.00A 359.90B 334.00 -11.60 345.60 2370 ---- 368.90B 338.70A 368.90B 342.70 -11.70 354.40 3 2375 ---- 373.50B 343.00A 373.50B 347.10 -11.80 358.90 5 2380 ---- 378.00B 347.40A 377.90B 351.50 -11.80 363.30 3 2400 ---- 396.20B 365.10A 396.10B 369.30 -12.00 381.30 88 2425 ---- 419.20B 387.50A 419.20B 391.70 -12.30 404.00 109 2450 ---- 442.30B 410.10A 442.30B 414.40 -12.40 426.80 5 2475 ---- 465.70B 432.90A 465.60B 437.20 -12.70 449.90 5 2500 ---- 489.20B 455.90A 489.20B 460.30 -12.90 473.20 2 2525 ---- 512.80B 479.00A 512.80B 483.60 -13.00 496.60 5 2550 ---- 536.60B 502.40A 536.60B 507.00 -13.20 520.20 2575 ---- 560.50B 525.90A 560.50B 530.50 -13.50 544.00 3 2800 ---- 779.70B 742.50A 779.70B 747.80 -14.50 762.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 2 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1 1160 ---- ---- ---- ---- .40 +.10 .30 2 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .50 +.10 .40 1 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 3 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 +.10 .40 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .60 +.10 .50 1235 ---- ---- ---- ---- .60 +.10 .50 1240 ---- ---- ---- ---- .60 +.10 .50 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 +.10 .50 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .70 +.10 .60 1270 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .70 +.10 .60 85 1280 ---- ---- ---- ---- .70 +.10 .60 1285 ---- ---- ---- ---- .70 +.10 .60 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 +.10 .70 230 1305 ---- ---- ---- ---- .80 +.10 .70 1310 ---- ---- ---- ---- .80 +.10 .70 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- .90 +.10 .80 701 1330 ---- ---- ---- ---- .90 +.10 .80 1335 ---- ---- ---- ---- .90 +.10 .80 1340 ---- ---- ---- ---- .90 UNCH .90 1345 ---- ---- ---- ---- .90 UNCH .90 1350 ---- ---- ---- ---- 1.00 +.10 .90 2002 1355 ---- ---- ---- ---- 1.00 +.10 .90 1360 ---- ---- ---- ---- 1.00 UNCH 1.00 1365 ---- ---- ---- ---- 1.00 UNCH 1.00 1370 ---- ---- ---- ---- 1.10 +.10 1.00 1375 ---- ---- ---- ---- 1.10 +.10 1.00 700 1380 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1385 ---- ---- ---- ---- 1.20 +.10 1.10 1390 ---- ---- ---- ---- 1.20 +.10 1.10 1395 ---- ---- ---- ---- 1.20 UNCH 1.20 1400 ---- ---- ---- ---- 1.30 +.10 1.20 169 1405 ---- ---- ---- ---- 1.30 +.10 1.20 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1415 ---- ---- ---- ---- 1.40 +.10 1.30 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 +.10 1.40 1435 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 +.10 1.50 500 1445 ---- ---- ---- ---- 1.60 UNCH 1.60 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 1261 1455 ---- ---- ---- ---- 1.80 +.10 1.70 1460 ---- ---- ---- ---- 1.80 UNCH 1.80 1465 ---- ---- ---- ---- 1.90 +.10 1.80 6 1470 ---- ---- ---- ---- 1.90 UNCH 1.90 4 1475 ---- ---- ---- ---- 2.00 UNCH 2.00 1480 ---- ---- ---- ---- 2.10 +.10 2.00 1485 ---- ---- ---- ---- 2.10 UNCH 2.10 1490 ---- ---- ---- ---- 2.20 UNCH 2.20 1495 ---- ---- ---- ---- 2.30 UNCH 2.30 1500 2.40 2.40 2.40 2.40 2.40 UNCH 4 2.40 1302 1505 ---- ---- ---- ---- 2.50 UNCH 2.50 1510 ---- ---- ---- ---- 2.60 +.10 2.50 2 1515 ---- ---- ---- ---- 2.70 +.10 2.60 1520 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 2.90 UNCH 2.90 1530 ---- ---- ---- ---- 3.00 UNCH 3.00 1535 ---- ---- ---- ---- 3.10 UNCH 3.10 1 1540 ---- ---- ---- ---- 3.20 UNCH 3.20 2 3 1545 ---- ---- ---- ---- 3.30 UNCH 3.30 1550 ---- ---- ---- ---- 3.40 -.10 3.50 748 1555 ---- ---- ---- ---- 3.60 UNCH 3.60 1560 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1565 ---- ---- ---- ---- 3.90 UNCH 3.90 1570 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 3 1575 ---- 4.30B ---- 4.30B 4.20 UNCH 4 4.20 401 1580 ---- ---- ---- ---- 4.30 -.10 4.40 1 1585 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 1590 4.60 4.80B 4.60 4.60 4.60 -.10 1 4.70 2 1595 ---- 5.00B ---- 5.00B 4.80 -.10 4.90 1600 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1100 1605 ---- 5.50B ---- 5.50B 5.20 -.10 5.30 1610 ---- 5.70B ---- 5.70B 5.40 -.10 5.50 1615 ---- 5.90B ---- 5.90B 5.60 -.10 5.70 1620 ---- 6.10B ---- 6.10B 5.80 -.10 5.90 1625 ---- 6.30B 6.10A 6.30B 6.00 -.20 6.20 210 1630 ---- 6.60B ---- 6.60B 6.30 -.10 6.40 1635 ---- 6.90B 6.60A 6.90B 6.50 -.20 6.70 1640 ---- 7.20B ---- 7.20B 6.70 -.20 6.90 1 1645 ---- 7.40B ---- 7.40B 7.00 -.20 7.20 1650 ---- 7.70B 7.40A 7.70B 7.30 -.20 7.50 473 1655 ---- 8.10B 7.70A 8.10B 7.50 -.30 7.80 1 1660 ---- 8.40B 8.00A 8.40B 7.80 -.30 8.10 103 1665 ---- 8.70B 8.30A 8.70B 8.10 -.30 8.40 1670 ---- 9.10B 8.60A 9.10B 8.40 -.30 8.70 35 1675 ---- 9.40B 8.90A 9.40B 8.70 -.40 9.10 60 1680 ---- 9.80B 9.20A 9.80B 9.10 -.30 9.40 1685 ---- 10.20B 9.60A 10.20B 9.40 -.40 9.80 1690 ---- 10.60B 9.90A 10.60B 9.80 -.40 10.20 1695 ---- 11.00B 10.30A 11.00B 10.10 -.50 10.60 2 1700 10.70 11.50B 10.70 10.70 10.50 -.50 1 11.00 2848 1705 ---- 11.90B 11.10A 11.90B 10.90 -.50 11.40 4 1710 ---- 12.40B 11.50A 12.40B 11.30 -.50 11.80 2 108 1715 ---- 12.90B 11.90A 12.90B 11.80 -.50 12.30 6 1720 ---- 13.40B 12.30A 13.40B 12.20 -.60 12.80 3 1725 ---- 14.00B 12.80A 13.90B 12.70 -.60 13.30 73 1730 ---- 14.50B 13.20A 14.50B 13.10 -.70 13.80 7 1735 ---- 15.10B 13.70A 15.10B 13.60 -.70 14.30 1740 ---- 15.60B 14.20A 15.60B 14.20 -.70 14.90 1001 1745 ---- 16.30B 14.70A 16.30B 14.70 -.70 15.40 1 1750 ---- 16.90B 15.30A 16.90B 15.20 -.80 16.00 3 721 1755 ---- 17.60B 15.80A 17.60B 15.80 -.90 16.70 1760 ---- 18.30B 16.40A 18.30B 16.40 -.90 17.30 5 1765 ---- 19.00B 17.00A 19.00B 17.00 -1.00 18.00 150 1770 ---- 19.70B 17.60A 19.70B 17.70 -.90 18.60 33 1775 18.10 20.60B 18.10 18.20B 18.30 -1.10 1 19.40 574 1780 18.90 21.30B 18.70 18.90B 19.00 -1.10 2 20.10 8 1785 20.20 22.10B 19.70A 19.70A 19.70 -1.20 1 20.90 1 1790 ---- 23.10B 20.40A 23.10B 20.50 -1.10 21.60 1 1 1795 21.00 23.90B 21.00 21.20B 21.20 -1.30 1 22.50 28 1800 ---- 25.00B 21.90A 25.00B 22.00 -1.30 41 23.30 8 1407 1805 ---- 25.80B 22.70A 25.80B 22.90 -1.30 24.20 9 1810 ---- 26.90B 23.50A 26.90B 23.70 -1.40 25.10 1815 ---- 27.80B 24.40A 27.80B 24.60 -1.50 26.10 25 1820 ---- 29.00B 25.30A 29.00B 25.50 -1.50 27.00 1825 26.00 30.20B 26.00 26.30B 26.40 -1.60 1 28.00 92 1830 ---- 31.10B 27.20A 31.10B 27.40 -1.70 29.10 8 1835 28.00 32.40B 28.00 28.30B 28.40 -1.80 1 30.20 31 1840 ---- 33.60B 29.20A 33.60B 29.40 -1.90 2 31.30 6 1845 30.10 34.90B 30.10 30.50B 30.50 -1.90 3 32.40 1850 ---- 36.30B 31.30A 36.30B 31.60 -2.00 33.60 451 1855 ---- 37.50B 32.40A 37.50B 32.80 -2.10 34.90 3 1860 ---- 38.90B 33.60A 38.90B 34.00 -2.10 36.10 75 1865 36.00 40.30B 34.80A 36.10B 35.20 -2.20 1 37.40 75 1870 ---- 41.80B 36.00A 41.80B 36.40 -2.40 38.80 206 1875 ---- 43.40B 37.30A 43.40B 37.70 -2.50 40.20 322 1880 39.90 44.90B 38.60A 38.60A 39.10 -2.50 2 41.60 130 1885 ---- 46.50B 39.90A 46.50B 40.50 -2.60 43.10 2 1890 ---- 48.20B 41.30A 48.20B 41.90 -2.80 44.70 2 1895 ---- 49.90B 42.70A 49.90B 43.30 -2.90 46.20 2 1900 49.20 51.70B 44.20A 44.20A 44.90 -2.90 46 47.80 1 240 1905 ---- 53.40B 45.70A 53.40B 46.40 -3.10 49.50 10 1910 ---- 55.00B 47.30A 54.90B 48.00 -3.20 51.20 50 1915 ---- 57.10B 48.90A 57.10B 49.60 -3.30 52.90 1920 50.60 58.80B 50.50A 51.30B 51.30 -3.40 1 54.70 2 1925 ---- 61.10B 52.20A 61.10B 53.00 -3.50 56.50 1 159 1930 ---- 63.00B 53.90A 63.00B 54.80 -3.60 58.40 1935 ---- 65.10B 55.70A 65.10B 56.60 -3.70 60.30 2 5 1940 ---- 67.20B 57.50A 67.20B 58.50 -3.80 62.30 2 75 1945 ---- 69.40B 59.30A 69.40B 60.40 -3.90 64.30 2 288 1950 ---- 71.70B 61.30A 71.70B 62.30 -4.10 66.40 2 266 1955 ---- 73.90B 63.20A 73.90B 64.30 -4.20 68.50 2 4 1960 ---- 76.10B 65.20A 76.10B 66.30 -4.30 70.60 1 1965 ---- 78.50B 67.30A 78.50B 68.40 -4.40 72.80 1970 ---- 80.90B 69.40A 80.90B 70.50 -4.50 75.00 88 1975 73.30 83.40B 71.50A 75.10B 72.70 -4.60 7 77.30 191 1980 75.80 85.80B 73.70A 76.70B 74.90 -4.70 12 79.60 1985 77.80 88.30B 75.80 77.30B 77.20 -4.80 26 82.00 1990 80.40 90.80B 78.10A 81.40B 79.50 -4.90 11 84.40 52 1995 82.50 93.40B 80.40A 84.60B 81.80 -5.00 5 86.80 2000 83.20 96.10B 82.80A 82.80A 84.20 -5.10 29 89.30 275 2005 87.60 98.50B 85.20A 88.70B 86.60 -5.30 15 91.90 200 2010 90.10 101.50B 87.60A 91.30B 89.10 -5.30 12 94.40 2015 ---- 104.10B 90.10A 104.00B 91.60 -5.50 97.10 21 2020 ---- 106.90B 92.60A 106.50B 94.20 -5.50 99.70 1 2025 ---- 110.00B 95.20A 110.00B 96.80 -5.60 102.40 2030 97.80 112.80B 97.80 99.70B 99.40 -5.80 19 105.20 2035 ---- 115.60B 100.40A 115.60B 102.10 -5.90 108.00 157 159 2040 106.00 118.70B 103.10A 107.30B 104.80 -6.00 5 110.80 83 2045 108.80 121.70B 105.80A 110.10B 107.60 -6.00 6 113.60 5 2050 111.10 124.80B 108.60A 109.80A 110.40 -6.10 3 116.50 16 144 2055 ---- 127.80B 111.40A 127.80B 113.20 -6.30 119.50 5 2060 ---- 130.90B 114.20A 130.90B 116.10 -6.40 3 122.50 20 2065 ---- 134.00B 117.10A 134.00B 119.00 -6.50 125.50 2070 ---- 137.20B 120.00A 137.20B 122.00 -6.50 128.50 10 2075 ---- 140.50B 123.00A 140.50B 125.00 -6.60 131.60 130 2080 ---- 143.70B 126.00A 143.70B 128.00 -6.70 134.70 2085 ---- 147.00B 129.00A 147.00B 131.10 -6.80 137.90 2090 ---- 150.30B 132.10A 150.30B 134.20 -6.90 141.10 2095 ---- 153.60B 135.20A 153.60B 137.30 -7.00 144.30 2100 ---- 157.00B 138.30A 157.00B 140.50 -7.10 2 147.60 246 2105 ---- 160.40B 141.40A 160.40B 143.70 -7.20 150.90 2110 ---- 163.80B 144.60A 163.80B 146.90 -7.30 154.20 2115 ---- 167.30B 147.90A 167.30B 150.20 -7.30 157.50 2120 ---- 170.80B 151.10A 170.80B 153.50 -7.40 160.90 6 2125 ---- 174.40B 154.40A 174.40B 156.80 -7.60 164.40 2130 ---- 177.80B 157.70A 177.80B 160.20 -7.60 167.80 2135 ---- 181.40B 161.10A 181.40B 163.60 -7.70 171.30 2140 ---- 185.00B 164.50A 185.00B 167.00 -7.80 174.80 2145 ---- 188.70B 167.90A 188.70B 170.50 -7.80 178.30 2150 ---- 192.40B 171.30A 192.40B 173.90 -8.00 181.90 2155 ---- 195.80B 174.80A 195.60B 177.40 -8.10 185.50 2160 ---- 199.50B 178.30A 199.40B 181.00 -8.10 189.10 2165 ---- 203.30B 181.80A 203.30B 184.50 -8.30 192.80 2170 ---- 207.10B 185.40A 207.10B 188.10 -8.30 196.40 1 2175 ---- 210.90B 189.00A 210.80B 191.80 -8.30 200.10 2180 ---- 214.70B 192.60A 214.50B 195.40 -8.40 203.80 2185 ---- 218.60B 196.20A 218.40B 199.10 -8.50 207.60 2190 ---- 222.50B 199.90A 222.20B 202.80 -8.60 211.40 1 1 2195 ---- 226.40B 203.60A 226.10B 206.50 -8.70 215.20 2200 ---- 230.30B 207.30A 230.10B 210.20 -8.80 219.00 57 2205 ---- 234.20B 211.00A 234.10B 214.00 -8.80 222.80 2210 ---- 238.20B 214.80A 238.00B 217.80 -8.90 226.70 2215 ---- 242.20B 218.50A 241.90B 221.60 -9.00 230.60 2220 ---- 246.20B 222.30A 245.90B 225.40 -9.10 234.50 2225 ---- 250.20B 226.20A 250.00B 229.30 -9.10 238.40 2230 ---- 254.30B 230.00A 254.10B 233.10 -9.30 242.40 2235 ---- 258.30B 233.90A 258.10B 237.00 -9.30 246.30 2240 ---- 262.40B 237.70A 262.20B 240.90 -9.40 250.30 2245 ---- 266.50B 241.70A 266.30B 244.90 -9.40 254.30 2250 ---- 270.60B 245.60A 270.40B 248.80 -9.60 258.40 1 2255 ---- 274.80B 249.50A 274.70B 252.80 -9.60 262.40 2260 ---- 278.90B 253.50A 278.70B 256.80 -9.70 266.50 2265 ---- 283.10B 257.50A 282.80B 260.80 -9.80 270.60 2270 ---- 287.30B 261.50A 287.20B 264.80 -9.90 274.70 2275 ---- 291.50B 265.50A 291.40B 268.90 -9.90 278.80 2280 ---- 295.70B 269.50A 295.40B 272.90 -10.00 282.90 2285 ---- 299.90B 273.60A 299.60B 277.00 -10.10 287.10 2290 ---- 304.20B 277.60A 304.20B 281.10 -10.10 291.20 2295 ---- 308.40B 281.70A 308.10B 285.20 -10.20 295.40 2300 ---- 312.70B 285.80A 312.50B 289.30 -10.30 299.60 3 51 2305 ---- 317.00B 289.90A 316.70B 293.50 -10.30 303.80 2310 ---- 321.30B 294.10A 321.20B 297.60 -10.50 308.10 2315 ---- 325.60B 298.20A 325.30B 301.80 -10.50 312.30 2320 ---- 329.90B 302.40A 329.60B 306.00 -10.60 316.60 2325 ---- 334.30B 306.60A 334.20B 310.20 -10.60 320.80 4 4 2330 ---- 338.60B 310.80A 338.30B 314.40 -10.70 325.10 2335 ---- 343.00B 315.00A 343.00B 318.60 -10.80 329.40 2340 ---- 347.40B 319.20A 347.30B 322.90 -10.80 333.70 2345 ---- 351.80B 323.40A 351.80B 327.10 -10.90 338.00 2350 ---- 356.20B 327.70A 356.20B 331.40 -11.00 342.40 2 2 2360 ---- 365.00B 336.20A 365.00B 340.00 -11.10 351.10 2370 ---- 373.90B 344.80A 373.80B 348.60 -11.20 359.80 1 2375 ---- 378.30B 349.10A 378.00B 353.00 -11.20 364.20 27 29 2380 ---- 382.80B 353.40A 382.80B 357.30 -11.30 368.60 2390 ---- 391.80B 362.10A 391.70B 366.00 -11.50 377.50 2400 ---- 400.80B 370.80A 400.70B 374.80 -11.60 386.40 1 2410 ---- 409.80B 379.60A 409.80B 383.60 -11.70 395.30 2420 ---- 418.90B 388.40A 418.80B 392.50 -11.70 404.20 2 2425 422.30 423.40B 392.90A 423.10B 396.90 -11.80 1 408.70 5 2430 ---- 428.00B 397.30A 428.00B 401.40 -11.80 413.20 2 2440 436.00 437.10B 406.20A 437.10B 410.30 -12.00 1 422.30 7 2450 ---- 446.30B 415.10A 446.30B 419.30 -12.00 431.30 76 2475 ---- 469.40B 437.60A 469.30B 441.80 -12.30 454.10 4 2490 ---- 483.30B 451.20A 483.30B 455.50 -12.40 467.90 2500 ---- 492.60B 460.30A 492.60B 464.60 -12.50 477.10 91 2525 ---- 516.00B 483.20A 516.00B 487.60 -12.70 500.30 2550 ---- 539.60B 506.30A 539.60B 510.80 -12.80 523.60 1 2575 ---- 563.20B 529.60A 563.20B 534.10 -13.00 547.10 3 2600 ---- 587.00B 553.00A 587.00B 557.50 -13.20 570.70 53 2625 ---- 611.00B 576.50A 611.00B 581.10 -13.30 594.40 2650 ---- 635.00B 600.20A 635.00B 604.80 -13.50 618.30 2700 ---- 683.30B 647.80A 683.30B 652.60 -13.70 666.30 1 1 2750 ---- 731.90B 695.80A 731.80B 700.80 -13.90 714.70 2800 755.50 780.80B 744.20A 757.00B 749.30 -14.10 1 763.40 2900 ---- 879.40B 841.80A 879.40B 847.20 -14.50 861.70 3000 ---- 978.60B 940.40A 978.50B 946.20 -14.80 961.00 3200 ---- 1176.90B 1141.90A 1176.90B 1145.90 -15.10 1161.00 4000 ---- 1975.90B 1941.20A 1975.00B 1945.90 -15.10 1961.00 1 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 +.10 .70 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 1375 ---- ---- ---- ---- 1.50 +.10 1.40 1400 ---- ---- ---- ---- 1.70 +.10 1.60 1425 ---- ---- ---- ---- 1.90 UNCH 1.90 3 1430 ---- ---- ---- ---- 2.00 UNCH 2.00 1440 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1450 ---- ---- ---- ---- 2.20 UNCH 2.20 2 1460 ---- ---- ---- ---- 2.40 +.10 2.30 1470 ---- ---- ---- ---- 2.50 UNCH 2.50 1475 ---- ---- ---- ---- 2.60 UNCH 2.60 1480 ---- ---- ---- ---- 2.70 +.10 2.60 1 1490 ---- ---- ---- ---- 2.80 UNCH 2.80 1500 ---- ---- ---- ---- 3.00 UNCH 3.00 1510 ---- ---- ---- ---- 3.20 UNCH 3.20 1520 ---- ---- ---- ---- 3.50 +.10 3.40 1525 ---- ---- ---- ---- 3.60 UNCH 3.60 1530 ---- ---- ---- ---- 3.70 UNCH 3.70 1535 ---- ---- ---- ---- 3.80 UNCH 3.80 1540 ---- ---- ---- ---- 4.00 UNCH 4.00 1545 ---- ---- ---- ---- 4.10 UNCH 4.10 1550 ---- 4.30B ---- 4.30B 4.20 UNCH 4.20 1555 ---- ---- ---- ---- 4.40 UNCH 4.40 1560 ---- ---- ---- ---- 4.50 -.10 4.60 1565 ---- 4.80B ---- 4.80B 4.70 UNCH 4.70 1570 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 10 1575 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1580 ---- 5.40B ---- 5.40B 5.20 -.10 5.30 1585 ---- 5.60B ---- 5.60B 5.40 -.10 5.50 1590 ---- 5.80B ---- 5.80B 5.60 -.10 5.70 1 1595 ---- 6.00B ---- ---- 5.80 -.10 5.90 1600 ---- 6.30B ---- 6.30B 6.00 -.10 6.10 1605 ---- 6.50B ---- 6.50B 6.20 -.10 6.30 1610 ---- 6.70B ---- 6.70B 6.50 -.10 6.60 1615 ---- 6.90B ---- 6.90B 6.70 -.10 6.80 1620 ---- 7.20B ---- 7.20B 6.90 -.20 7.10 1625 ---- 7.50B ---- 7.50B 7.20 -.10 7.30 1630 ---- 7.80B ---- 7.80B 7.50 -.10 7.60 1635 ---- 8.00B ---- 8.00B 7.70 -.20 7.90 1640 ---- 8.30B ---- 8.30B 8.00 -.20 8.20 1645 ---- 8.70B ---- 8.70B 8.30 -.20 8.50 1650 ---- 9.00B ---- 9.00B 8.60 -.20 8.80 1655 ---- 9.30B ---- 9.30B 8.90 -.20 9.10 1660 ---- 9.70B ---- 9.70B 9.20 -.20 9.40 1665 ---- 10.00B 9.70A 10.00B 9.50 -.30 9.80 1670 ---- 10.40B 10.00A 10.40B 9.80 -.30 10.10 1675 ---- 10.80B 10.40A 10.80B 10.20 -.30 10.50 1680 ---- 11.20B 10.70A 11.20B 10.50 -.30 10.80 1685 ---- 11.60B 11.10A 11.60B 10.90 -.30 11.20 1690 ---- 12.00B 11.50A 12.00B 11.30 -.30 11.60 1695 ---- 12.40B 11.80A 12.40B 11.70 -.30 12.00 1 1700 ---- 12.90B 12.20A 12.90B 12.10 -.40 12.50 12 1705 ---- 13.40B 12.70A 13.40B 12.50 -.40 12.90 1710 ---- 13.90B 13.10A 13.90B 13.00 -.40 13.40 1715 ---- 14.40B 13.50A 14.40B 13.40 -.40 13.80 1 1720 ---- 14.90B 14.00A 14.90B 13.90 -.40 14.30 1725 ---- 15.50B 14.50A 15.50B 14.40 -.50 14.90 1730 ---- 16.00B 15.00A 16.00B 14.90 -.50 15.40 1735 ---- 16.60B 15.50A 16.60B 15.40 -.50 15.90 1740 ---- 17.20B 16.00A 17.20B 15.90 -.60 16.50 1745 ---- 17.90B 16.50A 17.90B 16.50 -.60 17.10 1750 ---- 18.50B 17.10A 18.50B 17.00 -.70 17.70 22 1755 ---- 19.20B 17.70A 19.20B 17.60 -.70 18.30 1760 ---- 19.90B 18.30A 19.90B 18.20 -.80 19.00 1765 ---- 20.60B 18.90A 20.60B 18.90 -.80 19.70 1770 ---- 21.40B 19.50A 21.40B 19.50 -.90 20.40 1775 ---- 22.10B 20.20A 22.10B 20.20 -.90 21.10 1780 ---- 22.90B 20.90A 22.90B 20.90 -1.00 21.90 1 1785 ---- 23.80B 21.60A 23.80B 21.70 -1.00 22.70 1 1790 22.20 24.60B 22.20 22.20 22.40 -1.10 1 23.50 1 2 1795 ---- 25.50B 23.10A 25.50B 23.20 -1.10 24.30 1800 ---- 26.50B 23.90A 26.50B 24.00 -1.10 25.10 1805 ---- 27.40B 24.70A 27.40B 24.80 -1.20 26.00 1810 ---- 28.40B 25.50A 28.40B 25.70 -1.20 26.90 7 1815 ---- 29.40B 26.40A 29.40B 26.60 -1.30 27.90 1820 ---- 30.50B 27.30A 30.50B 27.50 -1.40 28.90 1825 ---- 31.60B 28.20A 31.60B 28.40 -1.50 250 29.90 1830 ---- 32.70B 29.20A 32.70B 29.40 -1.50 30.90 25 1835 ---- 33.80B 30.20A 33.80B 30.40 -1.60 32.00 1 1840 ---- 35.00B 31.20A 35.00B 31.50 -1.50 33.00 1 1845 ---- 36.20B 32.20A 36.20B 32.50 -1.70 34.20 1850 ---- 37.50B 33.30A 37.50B 33.60 -1.70 35.30 62 1855 ---- 38.80B 34.40A 38.80B 34.80 -1.70 36.50 1860 ---- 40.10B 35.60A 40.10B 35.90 -1.80 37.70 1865 ---- 41.50B 36.70A 41.50B 37.10 -1.90 39.00 1870 ---- 42.90B 37.90A 42.90B 38.40 -1.90 40.30 1875 ---- 44.40B 39.20A 44.40B 39.60 -2.10 41.70 1880 ---- 45.90B 40.50A 45.90B 40.90 -2.20 43.10 1885 ---- 47.40B 41.80A 47.40B 42.30 -2.20 44.50 1890 42.70 49.00B 42.70 43.40B 43.70 -2.30 1 46.00 1895 ---- 50.60B 44.60A 50.60B 45.10 -2.40 47.50 1900 ---- 52.30B 46.00A 52.30B 46.50 -2.50 49.00 1905 ---- 54.00B 47.50A 54.00B 48.00 -2.60 50.60 1910 ---- 55.80B 49.00A 55.80B 49.60 -2.70 52.30 1915 ---- 57.50B 50.50A 57.50B 51.10 -2.80 53.90 1920 51.80 59.40B 51.80 52.60B 52.80 -2.90 1 55.70 1925 ---- 61.30B 53.70A 61.30B 54.40 -3.00 57.40 1930 ---- 63.20B 55.40A 63.20B 56.10 -3.10 59.20 1935 ---- 65.20B 57.10A 65.20B 57.90 -3.20 61.10 1940 ---- 67.20B 58.90A 67.20B 59.60 -3.40 63.00 1945 ---- 69.10B 60.70A 69.00B 61.50 -3.40 64.90 1950 ---- 71.20B 62.50A 71.10B 63.30 -3.60 66.90 105 1955 ---- 73.40B 64.40A 73.20B 65.20 -3.70 68.90 1960 ---- 75.50B 66.30A 75.40B 67.20 -3.70 70.90 1965 ---- 77.80B 68.30A 77.70B 69.20 -3.80 73.00 1970 ---- 80.00B 70.30A 79.90B 71.20 -4.00 75.20 1975 ---- 82.40B 72.30A 82.40B 73.30 -4.00 77.30 1980 ---- 84.70B 74.50A 84.60B 75.40 -4.20 79.60 1985 ---- 87.10B 76.60A 87.00B 77.60 -4.20 81.80 1990 ---- 89.50B 78.80A 89.40B 79.80 -4.30 84.10 1995 ---- 92.00B 81.00A 91.90B 82.10 -4.40 86.50 2000 86.80 94.60B 83.20A 83.20A 84.40 -4.40 3 88.80 130 172 2005 ---- 97.10B 85.50A 97.00B 86.70 -4.60 91.30 2010 ---- 99.70B 87.90A 99.60B 89.10 -4.60 93.70 2015 ---- 102.40B 90.20A 102.40B 91.50 -4.70 96.20 2020 ---- 105.00B 92.70A 104.90B 93.90 -4.90 98.80 2025 ---- 107.80B 95.10A 107.80B 96.40 -5.00 101.40 2030 ---- 110.50B 97.60A 110.40B 99.00 -5.00 104.00 2035 ---- 113.30B 100.10A 113.20B 101.50 -5.10 106.60 2040 ---- 116.20B 102.70A 116.20B 104.20 -5.10 109.30 2045 ---- 119.00B 105.30A 119.00B 106.80 -5.30 112.10 2050 122.80 123.30B 108.00A 108.00A 109.50 -5.40 80 114.90 143 130 2055 ---- 124.90B 110.70A 124.70B 112.20 -5.50 117.70 2060 ---- 127.90B 113.40A 127.90B 115.00 -5.50 120.50 30 2065 ---- 130.90B 116.20A 130.70B 117.80 -5.60 123.40 2070 ---- 133.90B 119.00A 133.70B 120.60 -5.70 126.30 2075 ---- 137.00B 121.80A 136.80B 123.50 -5.80 129.30 2080 ---- 140.10B 124.70A 139.90B 126.40 -5.90 132.30 2085 ---- 143.30B 127.60A 143.10B 129.30 -6.00 135.30 2090 ---- 146.50B 130.50A 146.30B 132.30 -6.10 138.40 2095 ---- 149.70B 133.50A 149.50B 135.30 -6.20 141.50 2100 ---- 152.90B 136.50A 152.70B 138.30 -6.30 144.60 2105 ---- 156.20B 139.50A 156.00B 141.40 -6.40 147.80 2110 ---- 159.50B 142.60A 159.30B 144.50 -6.50 151.00 2115 ---- 162.90B 145.70A 162.70B 147.60 -6.60 154.20 2120 ---- 166.20B 148.80A 166.20B 150.80 -6.60 157.40 2125 ---- 169.60B 152.00A 169.60B 154.00 -6.70 160.70 2130 ---- 173.10B 155.20A 172.90B 157.20 -6.80 164.00 2135 ---- 176.50B 158.40A 176.30B 160.50 -6.90 167.40 2140 ---- 180.00B 161.60A 179.80B 163.80 -6.90 170.70 2145 ---- 183.50B 164.90A 183.30B 167.10 -7.00 174.10 2150 ---- 187.10B 168.20A 186.90B 170.40 -7.20 177.60 2155 ---- 190.60B 171.60A 190.60B 173.80 -7.20 181.00 2160 ---- 194.20B 174.90A 194.00B 177.20 -7.30 184.50 2165 ---- 197.90B 178.30A 197.90B 180.60 -7.40 188.00 2170 ---- 201.50B 181.80A 201.30B 184.10 -7.40 191.50 2175 ---- 205.20B 185.20A 205.00B 187.50 -7.60 195.10 2180 ---- 208.90B 188.70A 208.60B 191.00 -7.60 198.60 2185 ---- 212.60B 192.20A 212.40B 194.60 -7.60 202.20 2190 ---- 216.30B 195.70A 216.10B 198.10 -7.80 205.90 2195 ---- 220.10B 199.30A 219.90B 201.70 -7.80 209.50 2200 ---- 223.90B 202.80A 223.70B 205.30 -7.90 213.20 2205 ---- 227.70B 206.40A 227.50B 208.90 -8.00 216.90 2210 ---- 231.50B 210.10A 231.30B 212.60 -8.00 220.60 2215 ---- 235.40B 213.70A 235.20B 216.20 -8.10 224.30 2220 ---- 239.30B 217.40A 239.00B 219.90 -8.20 228.10 2225 ---- 243.20B 221.10A 242.90B 223.70 -8.20 231.90 2230 ---- 247.10B 224.80A 246.80B 227.40 -8.30 235.70 2235 ---- 251.00B 228.50A 250.80B 231.20 -8.40 239.60 2240 ---- 255.00B 232.30A 254.70B 235.00 -8.40 243.40 2245 ---- 259.00B 236.10A 259.00B 238.80 -8.50 247.30 2250 ---- 262.90B 239.90A 262.70B 242.60 -8.60 251.20 2255 ---- 267.00B 243.70A 267.00B 246.40 -8.70 255.10 2260 ---- 271.00B 247.60A 270.70B 250.30 -8.80 259.10 2265 ---- 275.00B 251.40A 274.80B 254.20 -8.90 263.10 2270 ---- 279.10B 255.30A 278.90B 258.10 -8.90 267.00 2275 ---- 283.20B 259.20A 282.90B 262.00 -9.00 271.00 2280 ---- 287.30B 263.10A 287.00B 266.00 -9.10 275.10 2290 ---- 295.50B 271.00A 295.30B 273.90 -9.30 283.20 2300 ---- 303.90B 279.00A 303.90B 282.00 -9.30 291.30 1 2310 ---- 312.20B 287.00A 312.00B 290.00 -9.50 299.50 2320 ---- 320.70B 295.10A 320.70B 298.20 -9.60 307.80 2325 ---- 324.90B 299.20A 324.60B 302.30 -9.70 312.00 2330 ---- 329.10B 303.30A 328.90B 306.40 -9.80 316.20 2340 ---- 337.70B 311.50A 337.40B 314.70 -9.90 324.60 2350 ---- 346.30B 319.80A 346.20B 323.00 -10.00 333.00 1 2360 ---- 354.90B 328.10A 354.60B 331.40 -10.10 341.50 2370 ---- 363.60B 336.50A 363.30B 339.80 -10.30 350.10 2375 ---- 368.00B 340.70A 367.70B 344.10 -10.30 354.40 2380 ---- 372.30B 344.90A 372.10B 348.30 -10.40 358.70 2400 ---- 389.90B 362.00A 389.70B 365.40 -10.60 376.00 1 2425 ---- 412.20B 383.50A 412.10B 387.10 -10.90 398.00 2450 ---- 434.60B 405.40A 434.40B 409.00 -11.10 420.10 15 2475 ---- 457.30B 427.40A 457.00B 431.10 -11.40 442.50 2500 ---- 480.20B 449.80A 479.90B 453.50 -11.60 465.10 33 2525 ---- 503.20B 472.30A 502.90B 476.10 -11.80 487.90 1 2550 ---- 526.50B 495.00A 526.50B 498.90 -12.00 510.90 2575 ---- 549.80B 517.90A 549.80B 521.90 -12.10 534.00 2600 ---- 573.30B 541.00A 573.30B 545.00 -12.30 557.30 1 2700 ---- 668.50B 634.60A 668.50B 638.90 -12.90 651.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 2 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1 1350 ---- ---- ---- ---- 1.70 +.10 1.60 1375 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 2.20 +.10 2.10 1425 ---- ---- ---- ---- 2.50 +.10 2.40 1430 ---- ---- ---- ---- 2.60 +.10 2.50 1440 ---- ---- ---- ---- 2.70 UNCH 2.70 1450 ---- ---- ---- ---- 2.90 +.10 2.80 1460 ---- ---- ---- ---- 3.10 +.10 3.00 1 1470 ---- ---- ---- ---- 3.30 +.10 3.20 1475 ---- ---- ---- ---- 3.30 UNCH 3.30 1480 ---- ---- ---- ---- 3.50 +.10 3.40 1 1490 ---- ---- ---- ---- 3.70 +.10 3.60 2 1500 ---- ---- ---- ---- 3.90 UNCH 3.90 2 1510 ---- ---- ---- ---- 4.20 +.10 4.10 3 1520 ---- ---- ---- ---- 4.40 UNCH 4.40 1525 ---- ---- ---- ---- 4.60 UNCH 4.60 1530 ---- ---- ---- ---- 4.70 UNCH 4.70 1535 ---- ---- ---- ---- 4.90 UNCH 4.90 1540 ---- ---- ---- ---- 5.00 -.10 5.10 1545 ---- ---- ---- ---- 5.20 UNCH 5.20 1550 ---- ---- ---- ---- 5.40 UNCH 5.40 3 1555 ---- ---- ---- ---- 5.60 UNCH 5.60 1560 ---- ---- ---- ---- 5.80 UNCH 5.80 1 1565 ---- 6.10B ---- 6.10B 6.00 UNCH 6.00 1570 ---- 6.30B ---- 6.30B 6.20 UNCH 6.20 1575 ---- ---- ---- ---- 6.40 -.10 6.50 1580 ---- 6.80B ---- 6.80B 6.60 -.10 6.70 1585 ---- ---- ---- ---- 6.80 -.10 6.90 1590 ---- ---- ---- ---- 7.10 -.10 7.20 1595 ---- ---- ---- ---- 7.30 -.10 7.40 1600 ---- ---- ---- ---- 7.60 -.10 7.70 281 1605 ---- 8.00B ---- 8.00B 7.80 -.10 7.90 1610 ---- 8.30B ---- 8.30B 8.10 -.10 8.20 27 1615 ---- 8.60B ---- 8.60B 8.40 -.10 8.50 1620 ---- 8.90B ---- 8.90B 8.70 -.10 8.80 1625 ---- 9.20B ---- 9.20B 9.00 -.10 9.10 1 1630 ---- 9.50B ---- 9.50B 9.30 -.10 9.40 1635 ---- 9.90B ---- 9.90B 9.60 -.20 9.80 1640 ---- 10.20B ---- 10.20B 9.90 -.20 10.10 1645 ---- 10.60B ---- 10.60B 10.20 -.30 10.50 1650 ---- 11.00B ---- 11.00B 10.60 -.20 10.80 484 1655 ---- 11.30B ---- 11.30B 10.90 -.30 11.20 1660 ---- 11.70B ---- 11.70B 11.30 -.30 11.60 1665 ---- 12.20B 11.90A 12.20B 11.70 -.30 12.00 1670 ---- 12.60B 12.30A 12.60B 12.10 -.30 12.40 250 1675 ---- 13.00B 12.70A 13.00B 12.50 -.30 12.80 1680 ---- 13.50B 13.10A 13.50B 12.90 -.30 13.20 1685 ---- 14.00B 13.50A 14.00B 13.30 -.40 13.70 1690 ---- 14.50B 14.00A 14.50B 13.70 -.50 14.20 1695 ---- 15.00B 14.40A 15.00B 14.20 -.40 14.60 1700 ---- 15.50B 14.90A 15.50B 14.70 -.40 15.10 93 1705 ---- 16.00B 15.40A 16.00B 15.20 -.40 15.60 1710 ---- 16.60B 15.90A 16.60B 15.70 -.50 16.20 1715 ---- 17.20B 16.40A 17.20B 16.20 -.50 16.70 1720 ---- 17.80B 16.90A 17.80B 16.70 -.60 17.30 1725 ---- 18.40B 17.50A 18.40B 17.30 -.60 17.90 1730 ---- 19.00B 18.00A 19.00B 17.80 -.70 18.50 1735 ---- 19.70B 18.60A 19.70B 18.40 -.70 19.10 1 1740 ---- 20.40B 19.20A 20.40B 19.00 -.80 19.80 1745 ---- 21.10B 19.80A 21.10B 19.70 -.70 20.40 1750 ---- 21.80B 20.50A 21.80B 20.30 -.80 21.10 100 1755 ---- 22.60B 21.10A 22.60B 21.00 -.80 21.80 1760 ---- 23.40B 21.80A 23.40B 21.70 -.90 22.60 1765 ---- 24.20B 22.50A 24.20B 22.50 -.80 23.30 1 1770 ---- 25.00B 23.20A 25.00B 23.20 -.90 24.10 1775 24.10 25.90B 24.00A 24.00A 24.00 -.90 1 24.90 1 1780 ---- 26.80B 24.80A 26.80B 24.80 -1.00 25.80 1785 ---- 27.70B 25.50A 27.70B 25.60 -1.00 26.60 1790 ---- 28.60B 26.40A 28.60B 26.50 -1.00 27.50 1795 ---- 29.60B 27.20A 29.60B 27.40 -1.10 28.50 1800 ---- 30.60B 28.10A 30.60B 28.30 -1.10 29.40 15 540 1805 ---- 31.70B 29.00A 31.70B 29.20 -1.20 30.40 1810 ---- 32.70B 29.90A 32.70B 30.20 -1.20 31.40 1815 ---- 33.80B 30.90A 33.80B 31.10 -1.30 32.40 1820 ---- 35.00B 31.90A 35.00B 32.10 -1.40 33.50 1825 ---- 36.10B 32.90A 36.10B 33.20 -1.40 34.60 680 1830 ---- 37.30B 33.90A 37.30B 34.20 -1.50 35.70 1835 ---- 38.60B 35.00A 38.60B 35.30 -1.50 36.80 1840 ---- 39.80B 36.10A 39.80B 36.40 -1.60 38.00 1845 ---- 41.20B 37.20A 41.20B 37.50 -1.70 39.20 1850 ---- 42.50B 38.40A 42.50B 38.70 -1.80 40.50 178 1855 ---- 43.90B 39.60A 43.90B 39.90 -1.80 41.70 1860 ---- 45.30B 40.80A 45.30B 41.10 -1.90 43.00 1865 ---- 46.70B 42.10A 46.70B 42.30 -2.10 44.40 1870 ---- 48.20B 43.40A 48.20B 43.60 -2.20 45.80 1875 ---- 49.80B 44.70A 49.80B 44.90 -2.30 47.20 7 1880 ---- 51.30B 46.10A 51.30B 46.30 -2.30 48.60 1885 ---- 52.90B 47.50A 52.90B 47.70 -2.40 50.10 1890 ---- 54.60B 48.90A 54.60B 49.10 -2.60 51.70 1895 ---- 56.30B 50.40A 56.30B 50.60 -2.70 53.30 1900 ---- 58.00B 51.90A 58.00B 52.20 -2.70 54.90 269 1905 ---- 59.80B 53.40A 59.80B 53.80 -2.70 56.50 6 1910 ---- 61.60B 55.00A 61.60B 55.40 -2.90 58.30 96 1915 ---- 63.40B 56.70A 63.40B 57.00 -3.00 60.00 6 1920 ---- 65.30B 58.30A 65.30B 58.70 -3.10 61.80 1925 ---- 67.20B 60.00A 67.20B 60.50 -3.10 63.60 1930 ---- 69.20B 61.70A 69.20B 62.30 -3.20 65.50 1935 ---- 71.20B 63.50A 71.20B 64.10 -3.30 67.40 1 1940 ---- 73.20B 65.30A 73.10B 66.00 -3.30 69.30 9 1945 ---- 75.30B 67.20A 75.30B 67.90 -3.40 71.30 1950 ---- 77.40B 69.10A 77.30B 69.80 -3.50 73.30 79 1955 ---- 79.60B 71.00A 79.40B 71.80 -3.60 75.40 12 1960 ---- 81.80B 73.00A 81.70B 73.80 -3.70 77.50 1965 ---- 84.00B 75.00A 83.90B 75.90 -3.70 79.60 1970 ---- 86.30B 77.00A 86.20B 78.00 -3.80 81.80 1975 ---- 88.70B 79.20A 88.70B 80.10 -3.90 84.00 1980 ---- 91.00B 81.30A 90.90B 82.30 -3.90 86.20 1985 ---- 93.40B 83.50A 93.30B 84.50 -4.00 88.50 24 1990 ---- 95.90B 85.70A 95.80B 86.70 -4.10 90.80 1995 ---- 98.40B 87.90A 98.20B 89.00 -4.20 93.20 2000 ---- 100.90B 90.20A 100.80B 91.30 -4.30 95.60 51 2005 ---- 103.50B 92.50A 103.30B 93.70 -4.30 98.00 2010 ---- 106.10B 94.90A 105.90B 96.10 -4.40 100.50 2015 ---- 108.70B 97.30A 108.60B 98.50 -4.50 103.00 2020 ---- 111.40B 99.70A 111.30B 101.00 -4.60 105.60 337 2025 ---- 114.10B 102.20A 114.00B 103.50 -4.70 108.20 2030 ---- 116.90B 104.70A 116.70B 106.00 -4.80 110.80 2035 ---- 119.70B 107.20A 119.50B 108.60 -4.80 113.40 2040 ---- 122.50B 109.80A 122.50B 111.20 -4.90 116.10 15 2045 113.20 125.40B 112.40A 112.40A 113.80 -5.10 1 118.90 2050 ---- 128.30B 115.10A 128.10B 116.50 -5.10 121.60 274 2055 ---- 131.20B 117.80A 131.10B 119.20 -5.20 124.40 177 2060 ---- 134.20B 120.50A 134.00B 122.00 -5.30 127.30 2 2065 ---- 137.20B 123.30A 137.00B 124.80 -5.30 130.10 2070 ---- 140.20B 126.10A 140.20B 127.60 -5.40 133.00 2075 ---- 143.30B 128.90A 143.10B 130.40 -5.60 136.00 2080 ---- 146.40B 131.70A 146.20B 133.30 -5.60 138.90 2085 ---- 149.50B 134.60A 149.50B 136.20 -5.70 141.90 1 2090 ---- 152.70B 137.60A 152.50B 139.10 -5.90 145.00 2095 ---- 155.90B 140.50A 155.70B 142.10 -6.00 148.10 2100 ---- 159.10B 143.50A 158.90B 145.10 -6.10 151.20 2105 ---- 162.40B 146.50A 162.20B 148.20 -6.10 154.30 2110 ---- 165.70B 149.60A 165.50B 151.20 -6.30 157.50 2115 ---- 169.00B 152.70A 168.80B 154.30 -6.40 160.70 2120 ---- 172.30B 155.80A 172.30B 157.50 -6.40 163.90 2125 ---- 175.70B 158.90A 175.50B 160.60 -6.50 167.10 2130 ---- 179.10B 162.10A 178.90B 163.80 -6.60 170.40 2135 ---- 182.50B 165.30A 182.30B 167.10 -6.60 173.70 2140 ---- 186.00B 168.60A 185.80B 170.30 -6.80 177.10 2145 ---- 189.50B 171.80A 189.30B 173.60 -6.80 180.40 2150 ---- 193.00B 175.10A 192.80B 176.90 -6.90 183.80 2155 ---- 196.50B 178.40A 196.50B 180.30 -7.00 187.30 2160 ---- 200.10B 181.80A 199.90B 183.60 -7.10 190.70 2165 ---- 203.70B 185.10A 203.50B 187.00 -7.20 194.20 2170 ---- 207.30B 188.50A 207.10B 190.50 -7.20 197.70 2175 ---- 211.00B 192.00A 211.00B 193.90 -7.30 201.20 2180 ---- 214.60B 195.40A 214.40B 197.40 -7.40 204.80 2185 ---- 218.30B 198.90A 218.10B 200.90 -7.40 208.30 2190 ---- 222.00B 202.40A 221.80B 204.50 -7.40 211.90 2195 ---- 225.70B 205.90A 225.50B 208.00 -7.60 215.60 2200 ---- 229.50B 209.40A 229.30B 211.60 -7.60 219.20 2205 ---- 233.30B 213.00A 233.00B 215.20 -7.70 222.90 2210 ---- 237.10B 216.60A 236.80B 218.80 -7.80 226.60 2215 ---- 240.90B 220.20A 240.70B 222.50 -7.80 230.30 2220 ---- 244.70B 223.90A 244.50B 226.20 -7.90 234.10 2225 ---- 248.60B 227.50A 248.40B 229.90 -7.90 237.80 2230 ---- 252.50B 231.20A 252.20B 233.60 -8.00 241.60 2235 ---- 256.40B 234.90A 256.10B 237.30 -8.10 245.40 2240 ---- 260.30B 238.60A 260.00B 241.10 -8.10 249.20 2245 ---- 264.20B 242.40A 264.00B 244.90 -8.20 253.10 2250 ---- 268.20B 246.20A 267.90B 248.70 -8.30 257.00 2255 ---- 272.20B 250.00A 272.20B 252.50 -8.30 260.80 2260 ---- 276.20B 253.80A 276.20B 256.30 -8.50 264.80 2265 ---- 280.20B 257.60A 280.20B 260.20 -8.50 268.70 2270 ---- 284.20B 261.40A 283.90B 264.00 -8.60 272.60 2275 ---- 288.20B 265.30A 288.00B 267.90 -8.70 276.60 2280 ---- 292.30B 269.20A 292.00B 271.90 -8.70 280.60 2290 ---- 300.50B 277.00A 300.40B 279.70 -8.90 288.60 2300 ---- 308.70B 284.90A 308.40B 287.70 -9.00 296.70 2310 ---- 317.00B 292.80A 316.70B 295.70 -9.10 304.80 2320 ---- 325.30B 300.90A 325.10B 303.70 -9.30 313.00 2325 ---- 329.50B 304.90A 329.30B 307.80 -9.30 317.10 2330 ---- 333.80B 309.00A 333.80B 311.80 -9.50 321.30 2340 ---- 342.20B 317.10A 341.90B 320.00 -9.60 329.60 2350 ---- 350.70B 325.30A 350.50B 328.30 -9.70 338.00 2360 ---- 359.30B 333.60A 359.00B 336.50 -9.90 346.40 2370 ---- 367.90B 341.90A 367.60B 344.90 -9.90 354.80 2375 ---- 372.20B 346.10A 372.00B 349.10 -10.00 359.10 2380 ---- 376.60B 350.20A 376.30B 353.30 -10.10 363.40 2400 ---- 394.00B 367.10A 393.70B 370.20 -10.30 380.50 2425 ---- 416.10B 388.50A 416.10B 391.60 -10.60 402.20 2450 ---- 438.30B 410.10A 438.10B 413.30 -10.90 424.20 2475 ---- 460.80B 432.00A 460.50B 435.30 -11.00 446.30 2500 ---- 483.50B 454.20A 483.20B 457.40 -11.30 468.70 1 2525 ---- 506.40B 476.50A 506.10B 479.80 -11.50 491.30 3 2550 ---- 529.50B 499.00A 529.50B 502.40 -11.70 514.10 2575 ---- 552.60B 521.80A 552.30B 525.10 -11.90 537.00 2800 ---- 766.70B 732.40A 766.60B 736.40 -13.10 749.50 1 3000 ---- 962.40B 926.00A 962.40B 930.80 -13.80 944.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 1350 ---- ---- ---- ---- 2.10 +.10 2.00 1375 ---- ---- ---- ---- 2.40 +.10 2.30 1400 ---- ---- ---- ---- 2.80 +.10 2.70 1425 ---- ---- ---- ---- 3.20 +.10 3.10 1440 ---- ---- ---- ---- 3.50 +.10 3.40 1450 ---- ---- ---- ---- 3.70 +.10 3.60 1460 ---- ---- ---- ---- 3.90 +.10 3.80 1470 ---- ---- ---- ---- 4.10 +.10 4.00 1475 ---- ---- ---- ---- 4.20 +.10 4.10 1480 ---- ---- ---- ---- 4.40 +.10 4.30 1490 ---- ---- ---- ---- 4.60 +.10 4.50 1500 ---- ---- ---- ---- 4.90 +.10 4.80 1510 ---- ---- ---- ---- 5.20 +.10 5.10 1520 ---- ---- ---- ---- 5.50 +.10 5.40 1525 ---- ---- ---- ---- 5.70 +.10 5.60 1530 ---- ---- ---- ---- 5.80 UNCH 5.80 1540 ---- ---- ---- ---- 6.20 UNCH 6.20 1545 ---- ---- ---- ---- 6.40 UNCH 6.40 1550 ---- ---- ---- ---- 6.60 UNCH 6.60 1555 ---- ---- ---- ---- 6.80 UNCH 6.80 1560 ---- ---- ---- ---- 7.00 UNCH 7.00 1565 ---- ---- ---- ---- 7.20 UNCH 7.20 1570 ---- ---- ---- ---- 7.40 -.10 7.50 1575 ---- ---- ---- ---- 7.70 UNCH 7.70 1580 ---- ---- ---- ---- 7.90 -.10 8.00 1585 ---- ---- ---- ---- 8.10 -.10 8.20 1590 ---- ---- ---- ---- 8.40 -.10 8.50 1595 ---- ---- ---- ---- 8.60 -.20 8.80 1600 ---- ---- ---- ---- 8.90 -.10 9.00 1605 ---- ---- ---- ---- 9.20 -.10 9.30 1610 ---- ---- ---- ---- 9.50 -.20 9.70 1615 ---- ---- ---- ---- 9.80 -.20 10.00 1620 ---- ---- ---- ---- 10.10 -.20 10.30 1625 ---- ---- ---- ---- 10.40 -.20 10.60 1630 ---- ---- ---- ---- 10.70 -.30 11.00 1635 ---- ---- ---- ---- 11.10 -.20 11.30 1640 ---- ---- ---- ---- 11.40 -.30 11.70 1645 ---- ---- ---- ---- 11.80 -.30 12.10 1650 ---- ---- ---- ---- 12.10 -.40 12.50 1655 ---- ---- ---- ---- 12.50 -.30 12.80 1660 ---- ---- ---- ---- 12.90 -.40 13.30 1665 ---- ---- ---- ---- 13.30 -.40 13.70 1670 ---- ---- ---- ---- 13.70 -.40 14.10 1675 ---- ---- ---- ---- 14.10 -.50 14.60 1680 ---- ---- ---- ---- 14.60 -.40 15.00 1685 ---- ---- ---- ---- 15.00 -.50 15.50 1690 ---- ---- ---- ---- 15.50 -.50 16.00 1695 ---- ---- ---- ---- 16.00 -.50 16.50 1700 ---- ---- ---- ---- 16.50 -.50 17.00 1705 ---- ---- ---- ---- 17.00 -.50 17.50 1710 ---- ---- ---- ---- 17.50 -.60 18.10 1715 ---- ---- ---- ---- 18.00 -.60 18.60 1720 ---- ---- ---- ---- 18.60 -.60 19.20 1725 ---- ---- 19.70A 19.70A 19.20 -.60 19.80 1730 ---- 20.50B 20.30A 20.50B 19.80 -.60 20.40 1735 ---- ---- 20.90A 20.90A 20.40 -.70 21.10 1740 ---- 21.80B 21.60A 21.80B 21.00 -.70 21.70 1745 ---- 22.60B 22.20A 22.60B 21.70 -.70 22.40 1750 ---- 23.30B 22.90A 23.30B 22.30 -.80 23.10 1755 ---- 24.00B 23.50A 24.00B 23.00 -.90 23.90 1760 ---- 24.80B 24.20A 24.80B 23.80 -.80 24.60 1765 ---- 25.60B 25.00A 25.60B 24.50 -.90 25.40 1770 ---- 26.50B 25.70A 26.50B 25.30 -.90 26.20 1775 ---- 27.30B 26.50A 27.30B 26.00 -1.00 27.00 1780 ---- 28.20B 27.30A 28.20B 26.80 -1.00 27.80 1785 ---- 29.10B 28.10A 29.10B 27.70 -1.00 28.70 1790 ---- 30.10B 28.90A 30.10B 28.50 -1.10 29.60 1795 ---- 31.00B 29.80A 31.00B 29.40 -1.10 30.50 1800 ---- 32.00B 30.70A 32.00B 30.30 -1.20 31.50 1805 ---- 33.00B 31.60A 33.00B 31.20 -1.30 32.50 1810 ---- 34.10B 32.50A 34.10B 32.20 -1.30 33.50 1815 ---- 35.20B 33.50A 35.20B 33.20 -1.30 34.50 1820 ---- 36.30B 34.50A 36.30B 34.20 -1.40 35.60 1825 ---- 37.40B 35.50A 37.40B 35.20 -1.50 36.70 1830 ---- 38.60B 36.50A 38.60B 36.30 -1.50 37.80 1835 ---- 39.80B 37.60A 39.80B 37.40 -1.50 38.90 1840 ---- 41.10B 38.70A 41.10B 38.50 -1.60 40.10 1845 ---- 42.30B 39.90A 42.30B 39.60 -1.70 41.30 1850 ---- 43.70B 41.00A 43.70B 40.80 -1.80 42.60 1855 ---- 45.00B 42.20A 45.00B 42.00 -1.80 43.80 1860 ---- 46.40B 43.40A 46.40B 43.20 -1.90 45.10 1865 ---- 47.80B 44.70A 47.80B 44.40 -2.10 46.50 1870 ---- 49.20B 46.00A 49.20B 45.70 -2.10 47.80 1875 ---- 50.70B 47.30A 50.70B 47.00 -2.20 49.20 1880 ---- 52.20B 48.00A 52.20B 48.40 -2.30 50.70 1885 ---- 53.80B 50.00A 53.80B 49.70 -2.50 52.20 1890 ---- 55.40B 51.40A 55.40B 51.20 -2.50 53.70 1895 ---- 57.00B 52.90A 57.00B 52.60 -2.60 55.20 1900 ---- 58.70B 54.40A 58.70B 54.10 -2.70 56.80 1905 ---- 60.40B 55.90A 60.40B 55.60 -2.80 58.40 1910 ---- 62.10B 57.40A 62.10B 57.20 -2.90 60.10 1915 ---- 63.90B 59.00A 63.90B 58.80 -3.00 61.80 1920 ---- 65.70B 60.60A 65.70B 60.50 -3.00 63.50 1925 ---- 67.60B 62.30A 67.60B 62.10 -3.20 65.30 1930 ---- 69.50B 64.00A 69.50B 63.90 -3.20 67.10 1935 ---- 71.40B 65.70A 71.40B 65.60 -3.30 68.90 1940 ---- 73.40B 67.50A 73.40B 67.40 -3.40 70.80 1945 ---- 75.40B 69.30A 75.40B 69.20 -3.50 72.70 1950 ---- 77.30B 71.10A 77.20B 71.10 -3.60 74.70 1955 ---- 79.40B 73.00A 79.30B 73.00 -3.70 76.70 1960 ---- 81.50B 74.90A 81.40B 74.90 -3.80 78.70 1965 ---- 83.70B 76.80A 83.50B 76.90 -3.90 80.80 1970 ---- 85.90B 78.80A 85.70B 78.90 -4.00 82.90 1975 ---- 88.10B 80.80A 88.00B 80.90 -4.10 85.00 1980 ---- 90.40B 82.90A 90.30B 83.00 -4.20 87.20 1985 ---- 92.70B 85.00A 92.60B 85.10 -4.40 89.50 1990 ---- 95.00B 87.20A 94.90B 87.30 -4.40 91.70 1995 ---- 97.40B 89.30A 97.30B 89.40 -4.60 94.00 2000 ---- 99.90B 91.50A 99.90B 91.60 -4.70 96.30 2005 ---- 102.30B 93.80A 102.20B 93.90 -4.80 98.70 2010 ---- 104.80B 96.00A 104.70B 96.10 -5.00 101.10 2015 ---- 107.40B 98.40A 107.20B 98.40 -5.10 103.50 2020 ---- 109.90B 100.70A 109.80B 100.80 -5.20 106.00 2025 ---- 112.60B 103.10A 112.60B 103.10 -5.40 108.50 2030 ---- 115.20B 105.50A 115.10B 105.50 -5.60 111.10 2035 ---- 117.90B 108.00A 117.70B 108.00 -5.60 113.60 2040 ---- 120.60B 110.40A 120.50B 110.50 -5.70 116.20 2045 ---- 123.40B 113.00A 123.40B 113.00 -5.90 118.90 2050 ---- 126.20B 115.50A 126.20B 115.50 -6.00 121.50 2055 ---- 129.00B 118.10A 128.80B 118.10 -6.10 124.20 2060 ---- 131.80B 120.80A 131.70B 120.70 -6.20 126.90 2065 ---- 134.70B 123.40A 134.70B 123.40 -6.30 129.70 2070 ---- 137.70B 126.10A 137.70B 126.10 -6.40 132.50 2075 ---- 140.60B 128.80A 140.40B 128.80 -6.50 135.30 2080 ---- 143.60B 131.60A 143.40B 131.50 -6.60 138.10 2085 ---- 146.60B 134.40A 146.50B 134.30 -6.70 141.00 2090 ---- 149.70B 137.20A 149.50B 137.20 -6.70 143.90 2095 ---- 152.80B 140.10A 152.60B 140.00 -6.80 146.80 2100 ---- 155.90B 143.00A 155.70B 142.90 -6.90 149.80 2105 ---- 159.10B 145.90A 159.10B 145.90 -6.90 152.80 2110 ---- 162.20B 148.80A 162.20B 148.90 -6.90 155.80 2115 ---- 165.40B 151.80A 165.30B 151.90 -7.00 158.90 2120 ---- 168.70B 154.90A 168.50B 154.90 -7.10 162.00 2125 ---- 172.00B 157.90A 172.00B 158.00 -7.10 165.10 2130 ---- 175.30B 161.00A 175.30B 161.10 -7.10 168.20 2135 ---- 178.60B 164.10A 178.40B 164.20 -7.20 171.40 2140 ---- 181.90B 167.20A 181.70B 167.40 -7.20 174.60 2145 ---- 185.30B 170.40A 185.10B 170.60 -7.20 177.80 2150 ---- 188.70B 173.60A 188.50B 173.80 -7.30 181.10 2155 ---- 192.20B 176.80A 192.00B 177.10 -7.30 184.40 2160 ---- 195.60B 180.00A 195.40B 180.40 -7.30 187.70 2165 ---- 199.10B 183.30A 198.90B 183.70 -7.40 191.10 2170 ---- 202.60B 186.60A 202.40B 187.00 -7.50 194.50 2175 ---- 206.20B 189.90A 206.00B 190.40 -7.50 197.90 2180 ---- 209.70B 193.30A 209.50B 193.80 -7.60 201.40 2185 ---- 213.30B 196.70A 213.10B 197.20 -7.70 204.90 2190 ---- 216.90B 200.10A 216.70B 200.60 -7.80 208.40 2195 ---- 220.60B 203.50A 220.40B 204.10 -7.80 211.90 2200 ---- 224.20B 206.90A 224.00B 207.50 -8.00 215.50 2205 ---- 227.90B 210.40A 227.70B 211.10 -8.00 219.10 2210 ---- 231.60B 213.90A 231.40B 214.60 -8.10 222.70 2215 ---- 235.30B 217.40A 235.10B 218.10 -8.20 226.30 2220 ---- 239.10B 221.00A 238.80B 221.70 -8.30 230.00 2225 ---- 242.80B 224.60A 242.60B 225.30 -8.40 233.70 2230 ---- 246.60B 228.20A 246.40B 228.90 -8.50 237.40 2235 ---- 250.40B 231.80A 250.20B 232.50 -8.60 241.10 2240 ---- 254.30B 235.40A 254.30B 236.20 -8.60 244.80 2245 ---- 258.10B 239.10A 257.90B 239.90 -8.70 248.60 2250 ---- 262.00B 242.70A 262.00B 243.60 -8.80 252.40 2255 ---- 265.80B 246.40A 265.60B 247.30 -8.90 256.20 2260 ---- 269.70B 250.10A 269.50B 251.00 -9.00 260.00 2265 ---- 273.70B 253.90A 273.70B 254.80 -9.00 263.80 2270 ---- 277.60B 257.60A 277.30B 258.60 -9.10 267.70 2275 ---- 281.50B 261.40A 281.30B 262.40 -9.20 271.60 2280 ---- 285.50B 265.20A 285.30B 266.20 -9.20 275.40 2285 ---- 289.50B 269.00A 289.20B 270.00 -9.40 279.40 2290 ---- 293.50B 272.80A 293.20B 273.90 -9.40 283.30 2300 ---- 301.50B 280.60A 301.30B 281.60 -9.60 291.20 2310 ---- 309.70B 288.30A 309.70B 289.50 -9.60 299.10 2320 ---- 317.80B 296.20A 317.60B 297.30 -9.90 307.20 2325 ---- 321.90B 300.10A 321.70B 301.30 -9.90 311.20 2330 ---- 326.10B 304.10A 326.10B 305.30 -9.90 315.20 2340 ---- 334.30B 312.10A 334.10B 313.30 -10.10 323.40 2350 ---- 342.70B 320.10A 342.40B 321.40 -10.20 331.60 2360 ---- 351.10B 328.20A 351.10B 329.50 -10.30 339.80 2370 ---- 359.50B 336.30A 359.20B 337.70 -10.40 348.10 2375 ---- 363.70B 340.40A 363.50B 341.80 -10.50 352.30 2380 ---- 368.00B 344.50A 367.70B 345.90 -10.60 356.50 2390 ---- 376.50B 352.70A 376.20B 354.20 -10.70 364.90 2400 ---- 385.10B 361.00A 384.80B 362.50 -10.80 373.30 2425 ---- 406.70B 382.00A 406.40B 383.60 -11.00 394.60 2450 ---- 428.60B 403.20A 428.30B 404.90 -11.30 416.20 2475 ---- 450.70B 424.70A 450.40B 426.50 -11.60 438.10 2500 ---- 473.00B 446.40A 472.70B 448.40 -11.70 460.10 2525 ---- 495.60B 468.30A 495.60B 470.40 -12.00 482.40 2550 ---- 518.30B 490.50A 518.30B 492.70 -12.20 504.90 2575 ---- 541.10B 512.80A 540.80B 515.20 -12.40 527.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.20 1.40 1325 ---- ---- ---- ---- 1.50 -.20 1.70 1350 ---- ---- ---- ---- 1.90 -.20 2.10 1375 ---- ---- ---- ---- 2.30 -.30 2.60 1400 ---- ---- ---- ---- 2.80 -.30 3.10 1425 ---- ---- ---- ---- 3.30 -.40 3.70 1440 ---- ---- ---- ---- 3.70 -.50 4.20 1450 ---- ---- ---- ---- 4.00 -.50 4.50 1460 ---- ---- ---- ---- 4.30 -.50 4.80 1470 ---- ---- ---- ---- 4.60 -.60 5.20 1475 ---- ---- ---- ---- 4.80 -.50 5.30 1480 ---- ---- ---- ---- 4.90 -.60 5.50 1490 ---- ---- ---- ---- 5.30 -.60 5.90 1500 ---- ---- ---- ---- 5.70 -.60 6.30 1510 ---- ---- ---- ---- 6.10 -.70 6.80 1520 ---- ---- ---- ---- 6.50 -.70 7.20 1525 ---- ---- ---- ---- 6.70 -.80 7.50 1530 ---- ---- ---- ---- 6.90 -.80 7.70 1540 ---- ---- ---- ---- 7.40 -.80 8.20 1545 ---- ---- ---- ---- 7.60 -.90 8.50 1550 ---- ---- ---- ---- 7.80 -.90 8.70 1555 ---- ---- ---- ---- 8.10 -.90 9.00 1560 ---- ---- ---- ---- 8.40 -.90 9.30 1565 ---- ---- ---- ---- 8.60 -1.00 9.60 1570 ---- ---- ---- ---- 8.90 -1.00 9.90 1575 ---- ---- ---- ---- 9.20 -1.00 10.20 1580 ---- ---- ---- ---- 9.40 -1.10 10.50 1585 ---- ---- ---- ---- 9.70 -1.10 10.80 1590 ---- ---- ---- ---- 10.00 -1.10 11.10 1595 ---- ---- ---- ---- 10.30 -1.20 11.50 1600 ---- ---- ---- ---- 10.60 -1.20 11.80 1605 ---- ---- ---- ---- 10.90 -1.20 12.10 1610 ---- ---- ---- ---- 11.30 -1.20 12.50 1615 ---- ---- ---- ---- 11.60 -1.20 12.80 1620 ---- ---- ---- ---- 11.90 -1.30 13.20 1625 ---- ---- ---- ---- 12.30 -1.30 13.60 1630 ---- ---- ---- ---- 12.60 -1.40 14.00 1635 ---- ---- ---- ---- 13.00 -1.40 14.40 1640 ---- ---- ---- ---- 13.30 -1.50 14.80 1645 ---- ---- ---- ---- 13.70 -1.50 15.20 1650 ---- ---- ---- ---- 14.10 -1.50 15.60 1655 ---- ---- ---- ---- 14.50 -1.50 16.00 1660 ---- ---- ---- ---- 14.90 -1.50 16.40 1665 ---- ---- ---- ---- 15.30 -1.60 16.90 1670 ---- ---- ---- ---- 15.70 -1.60 17.30 1675 ---- ---- ---- ---- 16.10 -1.70 17.80 1680 ---- ---- ---- ---- 16.60 -1.70 18.30 1685 ---- ---- ---- ---- 17.00 -1.80 18.80 1690 ---- ---- ---- ---- 17.50 -1.80 19.30 1695 ---- ---- ---- ---- 18.00 -1.80 19.80 1700 ---- ---- ---- ---- 18.50 -1.80 20.30 1705 ---- ---- ---- ---- 18.90 -2.00 20.90 1710 ---- ---- ---- ---- 19.50 -1.90 21.40 1715 ---- ---- ---- ---- 20.00 -2.00 22.00 1720 ---- ---- ---- ---- 20.50 -2.10 22.60 1725 ---- ---- ---- ---- 21.10 -2.10 23.20 1730 ---- ---- ---- ---- 21.70 -2.10 23.80 1735 ---- ---- ---- ---- 22.20 -2.20 24.40 1740 ---- ---- ---- ---- 22.80 -2.30 25.10 1745 ---- ---- ---- ---- 23.50 -2.30 25.80 1750 ---- ---- ---- ---- 24.10 -2.30 26.40 1755 ---- ---- ---- ---- 24.80 -2.40 27.20 1760 ---- ---- ---- ---- 25.40 -2.50 27.90 1765 ---- ---- ---- ---- 26.10 -2.50 28.60 1770 ---- ---- ---- ---- 26.90 -2.50 29.40 1775 ---- ---- ---- ---- 27.60 -2.60 30.20 1780 ---- ---- ---- ---- 28.40 -2.60 31.00 1785 ---- ---- ---- ---- 29.10 -2.80 31.90 1790 ---- ---- ---- ---- 30.00 -2.80 32.80 1795 ---- ---- ---- ---- 30.80 -2.90 33.70 1800 ---- ---- ---- ---- 31.70 -2.90 34.60 1805 ---- ---- ---- ---- 32.50 -3.00 35.50 1810 ---- ---- ---- ---- 33.50 -3.00 36.50 1815 ---- ---- ---- ---- 34.40 -3.10 37.50 1820 ---- ---- ---- ---- 35.40 -3.20 38.60 1825 ---- ---- ---- ---- 36.40 -3.20 39.60 1830 ---- ---- ---- ---- 37.40 -3.30 40.70 1835 ---- ---- ---- ---- 38.50 -3.40 41.90 1840 ---- ---- ---- ---- 39.60 -3.40 43.00 1845 ---- ---- ---- ---- 40.70 -3.50 44.20 1850 ---- ---- ---- ---- 41.90 -3.60 45.50 1855 ---- ---- ---- ---- 43.10 -3.70 46.80 1860 ---- ---- ---- ---- 44.30 -3.80 48.10 1865 ---- ---- ---- ---- 45.60 -3.80 49.40 1870 ---- ---- ---- ---- 46.80 -4.00 50.80 1875 ---- ---- ---- ---- 48.20 -4.00 52.20 1880 ---- ---- ---- ---- 49.50 -4.10 53.60 1885 ---- ---- ---- ---- 50.90 -4.20 55.10 1890 ---- ---- ---- ---- 52.40 -4.20 56.60 1895 ---- ---- ---- ---- 53.90 -4.30 58.20 1900 ---- ---- ---- ---- 55.40 -4.40 59.80 1905 ---- ---- ---- ---- 56.90 -4.50 61.40 1910 ---- ---- ---- ---- 58.50 -4.60 63.10 1915 ---- ---- ---- ---- 60.10 -4.70 64.80 1920 ---- ---- ---- ---- 61.80 -4.70 66.50 1925 ---- ---- ---- ---- 63.50 -4.80 68.30 1930 ---- ---- ---- ---- 65.20 -4.90 70.10 1935 ---- ---- ---- ---- 67.00 -5.00 72.00 1940 ---- ---- ---- ---- 68.80 -5.10 73.90 1945 ---- ---- ---- ---- 70.60 -5.20 75.80 1950 ---- ---- ---- ---- 72.50 -5.30 77.80 1955 ---- ---- ---- ---- 74.50 -5.30 79.80 1960 ---- ---- ---- ---- 76.40 -5.50 81.90 1965 ---- ---- ---- ---- 78.40 -5.60 84.00 1970 ---- ---- ---- ---- 80.50 -5.60 86.10 1975 ---- ---- ---- ---- 82.60 -5.70 88.30 1980 ---- ---- ---- ---- 84.70 -5.80 90.50 1985 ---- ---- ---- ---- 86.80 -5.90 92.70 1990 ---- ---- ---- ---- 89.00 -6.00 95.00 1995 ---- ---- ---- ---- 91.30 -6.10 97.40 2000 ---- ---- ---- ---- 93.50 -6.20 99.70 2005 ---- ---- ---- ---- 95.80 -6.30 102.10 2010 ---- ---- ---- ---- 98.20 -6.40 104.60 2015 ---- ---- ---- ---- 100.60 -6.40 107.00 2020 ---- ---- ---- ---- 103.00 -6.50 109.50 2025 ---- ---- ---- ---- 105.50 -6.60 112.10 2030 ---- ---- ---- ---- 107.90 -6.80 114.70 2035 ---- ---- ---- ---- 110.50 -6.80 117.30 2040 ---- ---- ---- ---- 113.00 -6.90 119.90 2045 ---- ---- ---- ---- 115.60 -7.00 122.60 2050 ---- ---- ---- ---- 118.30 -7.10 125.40 2055 ---- ---- ---- ---- 121.00 -7.10 128.10 2060 ---- ---- ---- ---- 123.70 -7.20 130.90 2065 ---- ---- ---- ---- 126.40 -7.30 133.70 2070 ---- ---- ---- ---- 129.20 -7.40 136.60 2075 ---- ---- ---- ---- 132.00 -7.50 139.50 2080 ---- ---- ---- ---- 134.80 -7.60 142.40 15 15 2085 ---- ---- ---- ---- 137.70 -7.70 145.40 2090 ---- ---- ---- ---- 140.60 -7.80 148.40 2095 ---- ---- ---- ---- 143.50 -7.90 151.40 2100 ---- ---- ---- ---- 146.50 -7.90 154.40 2105 ---- ---- ---- ---- 149.50 -8.00 157.50 2110 ---- ---- ---- ---- 152.50 -8.10 160.60 2115 ---- ---- ---- ---- 155.60 -8.20 163.80 2120 ---- ---- ---- ---- 158.70 -8.20 166.90 2125 ---- ---- ---- ---- 161.80 -8.30 170.10 2130 ---- ---- ---- ---- 164.90 -8.40 173.30 2135 ---- ---- ---- ---- 168.10 -8.50 176.60 2140 ---- ---- ---- ---- 171.30 -8.60 179.90 2145 ---- ---- ---- ---- 174.50 -8.60 183.10 2150 ---- ---- ---- ---- 177.70 -8.80 186.50 2155 ---- ---- ---- ---- 181.00 -8.80 189.80 2160 ---- ---- ---- ---- 184.30 -8.90 193.20 2165 ---- ---- ---- ---- 187.60 -9.00 196.60 2170 ---- ---- ---- ---- 191.00 -9.00 200.00 2175 ---- ---- ---- ---- 194.30 -9.10 203.40 2180 ---- ---- ---- ---- 197.70 -9.20 206.90 2185 ---- ---- ---- ---- 201.20 -9.20 210.40 2190 ---- ---- ---- ---- 204.60 -9.30 213.90 2195 ---- ---- ---- ---- 208.00 -9.40 217.40 2200 ---- ---- ---- ---- 211.50 -9.50 221.00 2205 ---- ---- ---- ---- 215.00 -9.50 224.50 2210 ---- ---- ---- ---- 218.50 -9.60 228.10 2215 ---- ---- ---- ---- 222.10 -9.60 231.70 2220 ---- ---- ---- ---- 225.60 -9.80 235.40 2225 ---- ---- ---- ---- 229.20 -9.80 239.00 2230 ---- ---- ---- ---- 232.80 -9.90 242.70 2235 ---- ---- ---- ---- 236.40 -9.90 246.30 2240 ---- ---- ---- ---- 240.00 -10.00 250.00 2245 ---- ---- ---- ---- 243.70 -10.00 253.70 2250 ---- ---- ---- ---- 247.40 -10.10 257.50 2255 ---- ---- ---- ---- 251.00 -10.20 261.20 2260 ---- ---- ---- ---- 254.70 -10.30 265.00 2265 ---- ---- ---- ---- 258.50 -10.30 268.80 2270 ---- ---- ---- ---- 262.20 -10.30 272.50 2275 ---- ---- ---- ---- 265.90 -10.50 276.40 2280 ---- ---- ---- ---- 269.70 -10.50 280.20 2285 ---- ---- ---- ---- 273.50 -10.50 284.00 2290 ---- ---- ---- ---- 277.30 -10.60 287.90 2300 ---- ---- ---- ---- 284.90 -10.80 295.70 2310 ---- ---- ---- ---- 292.70 -10.80 303.50 2320 ---- ---- ---- ---- 300.40 -11.00 311.40 2325 ---- ---- ---- ---- 304.30 -11.00 315.30 2330 ---- ---- ---- ---- 308.30 -11.00 319.30 2340 ---- ---- ---- ---- 316.20 -11.10 327.30 2350 ---- ---- ---- ---- 324.10 -11.30 335.40 2360 ---- ---- ---- ---- 332.10 -11.40 343.50 2370 ---- ---- ---- ---- 340.20 -11.40 351.60 2375 ---- ---- ---- ---- 344.30 -11.40 355.70 2380 ---- ---- ---- ---- 348.30 -11.60 359.90 2390 ---- ---- ---- ---- 356.50 -11.60 368.10 2400 ---- ---- ---- ---- 364.70 -11.70 376.40 2425 ---- ---- ---- ---- 385.50 -11.90 397.40 2450 ---- ---- ---- ---- 406.60 -12.10 418.70 2475 ---- ---- ---- ---- 427.90 -12.40 440.30 2500 ---- ---- ---- ---- 449.50 -12.60 462.10 2525 ---- ---- ---- ---- 471.40 -12.70 484.10 2550 ---- ---- ---- ---- 493.40 -12.90 506.30 2575 ---- ---- ---- ---- 515.70 -13.00 528.70 3400 ---- ---- ---- ---- 1312.40 -15.60 1328.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.70 -.20 1.90 1325 ---- ---- ---- ---- 2.10 -.20 2.30 1350 ---- ---- ---- ---- 2.40 -.30 2.70 1375 ---- ---- ---- ---- 2.90 -.30 3.20 1400 ---- ---- ---- ---- 3.40 -.40 3.80 1425 ---- ---- ---- ---- 4.00 -.40 4.40 1450 ---- ---- ---- ---- 4.60 -.60 5.20 1460 ---- ---- ---- ---- 4.90 -.60 5.50 1470 ---- ---- ---- ---- 5.20 -.60 5.80 1475 ---- ---- ---- ---- 5.40 -.60 6.00 1480 ---- ---- ---- ---- 5.60 -.60 6.20 1490 ---- ---- ---- ---- 5.90 -.70 6.60 1500 ---- ---- ---- ---- 6.30 -.70 7.00 1510 ---- ---- ---- ---- 6.60 -.80 7.40 1520 ---- ---- ---- ---- 7.00 -.80 7.80 1525 ---- ---- ---- ---- 7.20 -.80 8.00 1530 ---- ---- ---- ---- 7.50 -.80 8.30 1540 ---- ---- ---- ---- 7.90 -.90 8.80 1545 ---- ---- ---- ---- 8.10 -.90 9.00 1550 ---- ---- ---- ---- 8.40 -.90 9.30 1555 ---- ---- ---- ---- 8.60 -.90 9.50 1560 ---- ---- ---- ---- 8.90 -.90 9.80 1565 ---- ---- ---- ---- 9.10 -1.00 10.10 1570 ---- ---- ---- ---- 9.40 -1.00 10.40 1575 ---- ---- ---- ---- 9.60 -1.10 10.70 1580 ---- ---- ---- ---- 9.90 -1.00 10.90 1585 ---- ---- ---- ---- 10.20 -1.10 11.30 1590 ---- ---- ---- ---- 10.50 -1.10 11.60 1595 ---- ---- ---- ---- 10.80 -1.10 11.90 1600 ---- ---- ---- ---- 11.10 -1.10 12.20 1605 ---- ---- ---- ---- 11.40 -1.10 12.50 1610 ---- ---- ---- ---- 11.70 -1.20 12.90 1615 ---- ---- ---- ---- 12.00 -1.20 13.20 1620 ---- ---- ---- ---- 12.30 -1.30 13.60 1625 ---- ---- ---- ---- 12.70 -1.30 14.00 1630 ---- ---- ---- ---- 13.00 -1.30 14.30 1635 ---- ---- ---- ---- 13.40 -1.30 14.70 1640 ---- ---- ---- ---- 13.70 -1.40 15.10 1645 ---- ---- ---- ---- 14.10 -1.40 15.50 1650 ---- ---- ---- ---- 14.50 -1.40 15.90 1655 ---- ---- ---- ---- 14.90 -1.50 16.40 1660 ---- ---- ---- ---- 15.30 -1.50 16.80 1665 ---- ---- ---- ---- 15.70 -1.50 17.20 1670 ---- ---- ---- ---- 16.10 -1.60 17.70 1675 ---- ---- ---- ---- 16.50 -1.70 18.20 1680 ---- ---- ---- ---- 17.00 -1.60 18.60 1685 ---- ---- ---- ---- 17.40 -1.70 19.10 1690 ---- ---- ---- ---- 17.90 -1.70 19.60 1695 ---- ---- ---- ---- 18.40 -1.70 20.10 1700 ---- ---- ---- ---- 18.80 -1.90 20.70 1705 ---- ---- ---- ---- 19.40 -1.80 21.20 1710 ---- ---- ---- ---- 19.90 -1.90 21.80 1715 ---- ---- ---- ---- 20.40 -2.00 22.40 1720 ---- ---- ---- ---- 20.90 -2.00 22.90 1725 ---- ---- ---- ---- 21.50 -2.00 23.50 1730 ---- ---- ---- ---- 22.10 -2.10 24.20 1735 ---- ---- ---- ---- 22.70 -2.10 24.80 1740 ---- ---- ---- ---- 23.30 -2.20 25.50 1745 ---- ---- ---- ---- 23.90 -2.20 26.10 1750 ---- ---- ---- ---- 24.60 -2.20 26.80 1755 ---- ---- ---- ---- 25.20 -2.40 27.60 1760 ---- ---- ---- ---- 25.90 -2.40 28.30 1765 ---- ---- ---- ---- 26.60 -2.40 29.00 1770 ---- ---- ---- ---- 27.30 -2.50 29.80 1775 ---- ---- ---- ---- 28.10 -2.50 30.60 1780 ---- ---- ---- ---- 28.80 -2.60 31.40 1785 ---- ---- ---- ---- 29.60 -2.70 32.30 1790 ---- ---- ---- ---- 30.50 -2.70 33.20 1795 ---- ---- ---- ---- 31.30 -2.80 34.10 1800 ---- ---- ---- ---- 32.20 -2.80 35.00 1805 ---- ---- ---- ---- 33.00 -2.90 35.90 1810 ---- ---- ---- ---- 34.00 -2.90 36.90 1815 ---- ---- ---- ---- 34.90 -3.00 37.90 1820 ---- ---- ---- ---- 35.90 -3.10 39.00 1825 ---- ---- ---- ---- 36.90 -3.10 40.00 1830 ---- ---- ---- ---- 37.90 -3.20 41.10 1835 ---- ---- ---- ---- 39.00 -3.30 42.30 1840 ---- ---- ---- ---- 40.10 -3.30 43.40 1845 ---- ---- ---- ---- 41.20 -3.40 44.60 1850 ---- ---- ---- ---- 42.40 -3.50 45.90 1855 ---- ---- ---- ---- 43.50 -3.60 47.10 1860 ---- ---- ---- ---- 44.80 -3.60 48.40 1865 ---- ---- ---- ---- 46.00 -3.70 49.70 1870 ---- ---- ---- ---- 47.30 -3.80 51.10 1875 ---- ---- ---- ---- 48.60 -3.90 52.50 1880 ---- ---- ---- ---- 49.90 -4.00 53.90 1885 ---- ---- ---- ---- 51.30 -4.00 55.30 1890 ---- ---- ---- ---- 52.70 -4.10 56.80 1895 ---- ---- ---- ---- 54.20 -4.10 58.30 1900 ---- ---- ---- ---- 55.60 -4.30 59.90 1905 ---- ---- ---- ---- 57.10 -4.30 61.40 1910 ---- ---- ---- ---- 58.60 -4.40 63.00 1915 ---- ---- ---- ---- 60.20 -4.50 64.70 1920 ---- ---- ---- ---- 61.80 -4.50 66.30 1925 ---- ---- ---- ---- 63.40 -4.60 68.00 1930 ---- ---- ---- ---- 65.00 -4.70 69.70 1935 ---- ---- ---- ---- 66.70 -4.80 71.50 1940 ---- ---- ---- ---- 68.40 -4.90 73.30 1945 ---- ---- ---- ---- 70.10 -5.00 75.10 1950 ---- ---- ---- ---- 71.80 -5.10 76.90 1955 ---- ---- ---- ---- 73.60 -5.20 78.80 1960 ---- ---- ---- ---- 75.40 -5.30 80.70 1965 ---- ---- ---- ---- 77.30 -5.30 82.60 1970 ---- ---- ---- ---- 79.20 -5.40 84.60 1975 ---- ---- ---- ---- 81.10 -5.50 86.60 1980 ---- ---- ---- ---- 83.10 -5.50 88.60 1985 ---- ---- ---- ---- 85.10 -5.60 90.70 1990 ---- ---- ---- ---- 87.10 -5.70 92.80 1995 ---- ---- ---- ---- 89.20 -5.80 95.00 2000 ---- ---- ---- ---- 91.30 -5.90 97.20 2005 ---- ---- ---- ---- 93.50 -6.00 99.50 2010 ---- ---- ---- ---- 95.70 -6.10 101.80 2015 ---- ---- ---- ---- 97.90 -6.20 104.10 2020 ---- ---- ---- ---- 100.20 -6.30 106.50 2025 ---- ---- ---- ---- 102.60 -6.30 108.90 2030 ---- ---- ---- ---- 104.90 -6.40 111.30 2035 ---- ---- ---- ---- 107.30 -6.50 113.80 2040 ---- ---- ---- ---- 109.70 -6.70 116.40 2045 ---- ---- ---- ---- 112.20 -6.70 118.90 2050 ---- ---- ---- ---- 114.70 -6.80 121.50 2055 ---- ---- ---- ---- 117.30 -6.80 124.10 2060 ---- ---- ---- ---- 119.80 -7.00 126.80 2065 ---- ---- ---- ---- 122.50 -7.00 129.50 2070 ---- ---- ---- ---- 125.10 -7.10 132.20 2075 ---- ---- ---- ---- 127.80 -7.20 135.00 2080 ---- ---- ---- ---- 130.50 -7.30 137.80 2085 ---- ---- ---- ---- 133.20 -7.40 140.60 2090 ---- ---- ---- ---- 136.00 -7.50 143.50 2095 ---- ---- ---- ---- 138.80 -7.60 146.40 2100 ---- ---- ---- ---- 141.70 -7.60 149.30 2105 ---- ---- ---- ---- 144.50 -7.70 152.20 2110 ---- ---- ---- ---- 147.40 -7.80 155.20 2115 ---- ---- ---- ---- 150.40 -7.80 158.20 2120 ---- ---- ---- ---- 153.30 -8.00 161.30 2125 ---- ---- ---- ---- 156.30 -8.00 164.30 2130 ---- ---- ---- ---- 159.30 -8.10 167.40 2135 ---- ---- ---- ---- 162.40 -8.20 170.60 2140 ---- ---- ---- ---- 165.50 -8.20 173.70 2145 ---- ---- ---- ---- 168.60 -8.30 176.90 2150 ---- ---- ---- ---- 171.70 -8.40 180.10 2155 ---- ---- ---- ---- 174.90 -8.50 183.40 2160 ---- ---- ---- ---- 178.10 -8.50 186.60 2165 ---- ---- ---- ---- 181.30 -8.60 189.90 2170 ---- ---- ---- ---- 184.50 -8.70 193.20 2175 ---- ---- ---- ---- 187.80 -8.80 196.60 2180 ---- ---- ---- ---- 191.10 -8.90 200.00 2185 ---- ---- ---- ---- 194.40 -8.90 203.30 2190 ---- ---- ---- ---- 197.80 -9.00 206.80 2195 ---- ---- ---- ---- 201.10 -9.10 210.20 2200 ---- ---- ---- ---- 204.50 -9.20 213.70 2205 ---- ---- ---- ---- 207.90 -9.20 217.10 2210 ---- ---- ---- ---- 211.40 -9.20 220.60 2215 ---- ---- ---- ---- 214.80 -9.40 224.20 2220 ---- ---- ---- ---- 218.30 -9.40 227.70 2225 ---- ---- ---- ---- 221.80 -9.50 231.30 2230 ---- ---- ---- ---- 225.30 -9.60 234.90 2235 ---- ---- ---- ---- 228.90 -9.60 238.50 2240 ---- ---- ---- ---- 232.40 -9.70 242.10 2245 ---- ---- ---- ---- 236.00 -9.70 245.70 2250 ---- ---- ---- ---- 239.60 -9.80 249.40 2255 ---- ---- ---- ---- 243.20 -9.90 253.10 2260 ---- ---- ---- ---- 246.80 -10.00 256.80 2265 ---- ---- ---- ---- 250.50 -10.00 260.50 2270 ---- ---- ---- ---- 254.20 -10.00 264.20 2275 ---- ---- ---- ---- 257.90 -10.10 268.00 2280 ---- ---- ---- ---- 261.60 -10.10 271.70 2285 ---- ---- ---- ---- 265.30 -10.20 275.50 2290 ---- ---- ---- ---- 269.10 -10.20 279.30 2295 ---- ---- ---- ---- 272.80 -10.40 283.20 2300 ---- ---- ---- ---- 276.60 -10.40 287.00 2305 ---- ---- ---- ---- 280.40 -10.50 290.90 2310 ---- ---- ---- ---- 284.20 -10.50 294.70 2320 ---- ---- ---- ---- 291.90 -10.60 302.50 2325 ---- ---- ---- ---- 295.70 -10.70 306.40 2330 ---- ---- ---- ---- 299.60 -10.80 310.40 2340 ---- ---- ---- ---- 307.40 -10.90 318.30 2350 ---- ---- ---- ---- 315.30 -10.90 326.20 2360 ---- ---- ---- ---- 323.20 -11.10 334.30 2370 ---- ---- ---- ---- 331.20 -11.10 342.30 2375 ---- ---- ---- ---- 335.20 -11.20 346.40 2380 ---- ---- ---- ---- 339.20 -11.30 350.50 2390 ---- ---- ---- ---- 347.30 -11.40 358.70 2400 ---- ---- ---- ---- 355.50 -11.40 366.90 2425 ---- ---- ---- ---- 376.00 -11.70 387.70 2450 ---- ---- ---- ---- 396.90 -11.90 408.80 2475 ---- ---- ---- ---- 418.10 -12.00 430.10 2500 ---- ---- ---- ---- 439.50 -12.20 451.70 2525 ---- ---- ---- ---- 461.10 -12.50 473.60 2550 ---- ---- ---- ---- 483.00 -12.60 495.60 2575 ---- ---- ---- ---- 505.10 -12.80 517.90 2600 ---- ---- ---- ---- 527.40 -12.90 540.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 -.10 .70 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .70 -.10 .80 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .80 -.10 .90 1235 ---- ---- ---- ---- .80 -.10 .90 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.30 -.20 1.50 1290 ---- ---- ---- ---- 1.40 -.20 1.60 1295 ---- ---- ---- ---- 1.40 -.20 1.60 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1305 ---- ---- ---- ---- 1.60 -.20 1.80 1310 ---- ---- ---- ---- 1.60 -.20 1.80 1315 ---- ---- ---- ---- 1.70 -.20 1.90 1320 ---- ---- ---- ---- 1.80 -.20 2.00 1325 ---- ---- ---- ---- 1.90 -.20 2.10 1330 ---- ---- ---- ---- 1.90 -.30 2.20 1335 ---- ---- ---- ---- 2.00 -.30 2.30 1340 ---- ---- ---- ---- 2.10 -.30 2.40 1345 ---- ---- ---- ---- 2.20 -.30 2.50 1350 ---- ---- ---- ---- 2.30 -.30 2.60 1355 ---- ---- ---- ---- 2.40 -.30 2.70 1360 ---- ---- ---- ---- 2.50 -.30 2.80 1365 ---- ---- ---- ---- 2.60 -.30 2.90 1370 ---- ---- ---- ---- 2.70 -.30 3.00 1375 ---- ---- ---- ---- 2.80 -.40 3.20 1380 ---- ---- ---- ---- 2.90 -.40 3.30 1385 ---- ---- ---- ---- 3.10 -.30 3.40 1390 ---- ---- ---- ---- 3.20 -.30 3.50 1395 ---- ---- ---- ---- 3.30 -.40 3.70 1400 ---- ---- ---- ---- 3.40 -.40 3.80 1405 ---- ---- ---- ---- 3.60 -.40 4.00 1410 ---- ---- ---- ---- 3.70 -.40 4.10 1415 ---- ---- ---- ---- 3.90 -.40 4.30 1420 ---- ---- ---- ---- 4.00 -.50 4.50 1425 ---- ---- ---- ---- 4.20 -.40 4.60 1430 ---- ---- ---- ---- 4.30 -.50 4.80 1435 ---- ---- ---- ---- 4.50 -.50 5.00 1440 ---- ---- ---- ---- 4.60 -.60 5.20 1445 ---- ---- ---- ---- 4.80 -.50 5.30 1450 ---- ---- ---- ---- 5.00 -.50 5.50 1455 ---- ---- ---- ---- 5.20 -.50 5.70 1460 ---- ---- ---- ---- 5.40 -.60 6.00 1465 ---- ---- ---- ---- 5.60 -.60 6.20 1470 ---- ---- ---- ---- 5.80 -.60 6.40 1475 ---- ---- ---- ---- 6.00 -.60 6.60 1480 ---- ---- ---- ---- 6.20 -.60 6.80 1485 ---- ---- ---- ---- 6.40 -.70 7.10 1490 ---- ---- ---- ---- 6.60 -.70 7.30 1495 ---- ---- ---- ---- 6.90 -.70 7.60 1500 ---- ---- ---- ---- 7.10 -.70 7.80 1505 ---- ---- ---- ---- 7.30 -.80 8.10 1510 ---- ---- ---- ---- 7.60 -.80 8.40 1515 ---- ---- ---- ---- 7.80 -.80 8.60 1520 ---- ---- ---- ---- 8.10 -.80 8.90 1525 ---- ---- ---- ---- 8.30 -.90 9.20 1530 ---- ---- ---- ---- 8.60 -.90 9.50 1535 ---- ---- ---- ---- 8.90 -.90 9.80 1540 ---- ---- ---- ---- 9.20 -.90 10.10 1545 ---- ---- ---- ---- 9.50 -.90 10.40 1550 ---- ---- ---- ---- 9.80 -.90 10.70 1555 ---- ---- ---- ---- 10.10 -1.00 11.10 1560 ---- ---- ---- ---- 10.40 -1.00 11.40 1565 ---- ---- ---- ---- 10.70 -1.00 11.70 1570 ---- ---- ---- ---- 11.00 -1.10 12.10 1575 ---- ---- ---- ---- 11.30 -1.10 12.40 1580 ---- ---- ---- ---- 11.60 -1.20 12.80 1585 ---- ---- ---- ---- 12.00 -1.10 13.10 1590 ---- ---- ---- ---- 12.30 -1.20 13.50 1595 ---- ---- ---- ---- 12.70 -1.20 13.90 1600 ---- ---- ---- ---- 13.00 -1.30 14.30 100 1605 ---- ---- ---- ---- 13.40 -1.20 14.60 1610 ---- ---- ---- ---- 13.70 -1.30 15.00 1615 ---- ---- ---- ---- 14.10 -1.30 15.40 1620 ---- ---- ---- ---- 14.50 -1.30 15.80 1625 ---- ---- ---- ---- 14.80 -1.40 16.20 1630 ---- ---- ---- ---- 15.20 -1.40 16.60 1635 ---- ---- ---- ---- 15.60 -1.50 17.10 1640 ---- ---- ---- ---- 16.00 -1.50 17.50 1645 ---- ---- ---- ---- 16.40 -1.50 17.90 1650 ---- ---- ---- ---- 16.80 -1.60 18.40 1655 ---- ---- ---- ---- 17.20 -1.60 18.80 1660 ---- ---- ---- ---- 17.60 -1.60 19.20 1665 ---- ---- ---- ---- 18.00 -1.70 19.70 1670 ---- ---- ---- ---- 18.50 -1.70 20.20 1675 ---- ---- ---- ---- 18.90 -1.80 20.70 100 1680 ---- ---- ---- ---- 19.40 -1.70 21.10 1685 ---- ---- ---- ---- 19.80 -1.80 21.60 1690 ---- ---- ---- ---- 20.30 -1.90 22.20 1695 ---- ---- ---- ---- 20.80 -1.90 22.70 1700 ---- ---- ---- ---- 21.30 -1.90 23.20 1705 ---- ---- ---- ---- 21.80 -2.00 23.80 1710 ---- ---- ---- ---- 22.30 -2.00 24.30 1715 ---- ---- ---- ---- 22.90 -2.00 24.90 1720 ---- ---- ---- ---- 23.40 -2.10 25.50 1725 ---- ---- ---- ---- 24.00 -2.20 26.20 1730 ---- ---- ---- ---- 24.60 -2.20 26.80 1735 ---- ---- ---- ---- 25.20 -2.30 27.50 1740 ---- ---- ---- ---- 25.90 -2.30 28.20 1745 ---- ---- ---- ---- 26.50 -2.40 28.90 1750 ---- ---- ---- ---- 27.20 -2.40 29.60 1755 ---- ---- ---- ---- 27.90 -2.50 30.40 1760 ---- ---- ---- ---- 28.70 -2.50 31.20 1765 ---- ---- ---- ---- 29.40 -2.60 32.00 1770 ---- ---- ---- ---- 30.20 -2.60 32.80 1775 ---- ---- ---- ---- 31.10 -2.60 33.70 1780 ---- ---- ---- ---- 31.90 -2.70 34.60 1785 ---- ---- ---- ---- 32.80 -2.70 35.50 1790 ---- ---- ---- ---- 33.70 -2.80 36.50 1795 ---- ---- ---- ---- 34.60 -2.90 37.50 1800 ---- ---- ---- ---- 35.50 -3.00 38.50 1805 ---- ---- ---- ---- 36.50 -3.00 39.50 1810 ---- ---- ---- ---- 37.50 -3.10 40.60 1815 ---- ---- ---- ---- 38.50 -3.10 41.60 1820 ---- ---- ---- ---- 39.60 -3.10 42.70 1825 ---- ---- ---- ---- 40.60 -3.30 43.90 1830 ---- ---- ---- ---- 41.70 -3.30 45.00 1835 ---- ---- ---- ---- 42.80 -3.40 46.20 1840 ---- ---- ---- ---- 44.00 -3.40 47.40 1845 ---- ---- ---- ---- 45.10 -3.50 48.60 1850 ---- ---- ---- ---- 46.30 -3.60 49.90 1855 ---- ---- ---- ---- 47.50 -3.70 51.20 1860 ---- ---- ---- ---- 48.80 -3.70 52.50 1865 ---- ---- ---- ---- 50.00 -3.80 53.80 1870 ---- ---- ---- ---- 51.30 -3.90 55.20 1875 ---- ---- ---- ---- 52.60 -4.00 56.60 1880 ---- ---- ---- ---- 54.00 -4.00 58.00 75 1885 ---- ---- ---- ---- 55.40 -4.00 59.40 1890 ---- ---- ---- ---- 56.80 -4.10 60.90 1895 ---- ---- ---- ---- 58.20 -4.20 62.40 1900 ---- ---- ---- ---- 59.70 -4.30 64.00 1905 ---- ---- ---- ---- 61.20 -4.40 65.60 1910 ---- ---- ---- ---- 62.70 -4.50 67.20 1915 ---- ---- ---- ---- 64.30 -4.50 68.80 1920 ---- ---- ---- ---- 65.90 -4.60 70.50 1925 ---- ---- ---- ---- 67.50 -4.70 72.20 1930 ---- ---- ---- ---- 69.20 -4.70 73.90 1935 ---- ---- ---- ---- 70.90 -4.80 75.70 1940 ---- ---- ---- ---- 72.60 -5.00 77.60 1945 ---- ---- ---- ---- 74.40 -5.00 79.40 1950 ---- ---- ---- ---- 76.20 -5.10 81.30 1955 ---- ---- ---- ---- 78.10 -5.10 83.20 1960 ---- ---- ---- ---- 80.00 -5.20 85.20 1965 ---- ---- ---- ---- 81.90 -5.30 87.20 1970 ---- ---- ---- ---- 83.90 -5.40 89.30 100 1975 ---- ---- ---- ---- 85.80 -5.60 91.40 1980 ---- ---- ---- ---- 87.90 -5.60 93.50 1985 ---- ---- ---- ---- 90.00 -5.60 95.60 1990 ---- ---- ---- ---- 92.10 -5.70 97.80 1995 ---- ---- ---- ---- 94.20 -5.90 100.10 2000 ---- ---- ---- ---- 96.40 -5.90 102.30 130 2005 ---- ---- ---- ---- 98.60 -6.00 104.60 2010 ---- ---- ---- ---- 100.90 -6.10 107.00 220 2015 ---- ---- ---- ---- 103.20 -6.10 109.30 2020 ---- ---- ---- ---- 105.50 -6.20 111.70 2025 ---- ---- ---- ---- 107.80 -6.40 114.20 2030 ---- ---- ---- ---- 110.20 -6.40 116.60 2035 ---- ---- ---- ---- 112.70 -6.50 119.20 2040 ---- ---- ---- ---- 115.10 -6.60 121.70 50 2045 ---- ---- ---- ---- 117.60 -6.70 124.30 2050 ---- ---- ---- ---- 120.10 -6.80 126.90 2055 ---- ---- ---- ---- 122.70 -6.80 129.50 2060 ---- ---- ---- ---- 125.30 -6.90 132.20 2065 ---- ---- ---- ---- 127.90 -7.00 134.90 2070 ---- ---- ---- ---- 130.60 -7.10 137.70 2075 ---- ---- ---- ---- 133.30 -7.10 140.40 2080 ---- ---- ---- ---- 136.00 -7.20 143.20 2085 ---- ---- ---- ---- 138.80 -7.30 146.10 2090 ---- ---- ---- ---- 141.60 -7.40 149.00 2095 ---- ---- ---- ---- 144.40 -7.50 151.90 2100 ---- ---- ---- ---- 147.20 -7.60 154.80 2105 ---- ---- ---- ---- 150.10 -7.60 157.70 2110 ---- ---- ---- ---- 153.00 -7.70 160.70 2115 ---- ---- ---- ---- 156.00 -7.80 163.80 2120 ---- ---- ---- ---- 158.90 -7.90 166.80 2125 ---- ---- ---- ---- 161.90 -8.00 169.90 2130 ---- ---- ---- ---- 165.00 -8.00 173.00 2135 ---- ---- ---- ---- 168.00 -8.10 176.10 2140 ---- ---- ---- ---- 171.10 -8.20 179.30 2145 ---- ---- ---- ---- 174.20 -8.30 182.50 2150 ---- ---- ---- ---- 177.40 -8.30 185.70 2155 ---- ---- ---- ---- 180.50 -8.40 188.90 2160 ---- ---- ---- ---- 183.70 -8.50 192.20 2165 ---- ---- ---- ---- 187.00 -8.50 195.50 2170 ---- ---- ---- ---- 190.20 -8.60 198.80 2175 ---- ---- ---- ---- 193.50 -8.60 202.10 2180 ---- ---- ---- ---- 196.80 -8.70 205.50 2185 ---- ---- ---- ---- 200.10 -8.80 208.90 2190 ---- ---- ---- ---- 203.40 -8.90 212.30 2195 ---- ---- ---- ---- 206.80 -9.00 215.80 2200 ---- ---- ---- ---- 210.20 -9.00 219.20 2205 ---- ---- ---- ---- 213.60 -9.10 222.70 2210 ---- ---- ---- ---- 217.10 -9.10 226.20 2215 ---- ---- ---- ---- 220.50 -9.20 229.70 2220 ---- ---- ---- ---- 224.00 -9.30 233.30 2225 ---- ---- ---- ---- 227.50 -9.30 236.80 2230 ---- ---- ---- ---- 231.00 -9.40 240.40 2235 ---- ---- ---- ---- 234.60 -9.50 244.10 2240 ---- ---- ---- ---- 238.20 -9.50 247.70 2245 ---- ---- ---- ---- 241.70 -9.60 251.30 2250 ---- ---- ---- ---- 245.40 -9.60 255.00 2255 ---- ---- ---- ---- 249.00 -9.70 258.70 2260 ---- ---- ---- ---- 252.60 -9.80 262.40 2265 ---- ---- ---- ---- 256.30 -9.80 266.10 2270 ---- ---- ---- ---- 260.00 -9.90 269.90 2275 ---- ---- ---- ---- 263.70 -9.90 273.60 2280 ---- ---- ---- ---- 267.40 -10.00 277.40 2285 ---- ---- ---- ---- 271.20 -10.00 281.20 2290 ---- ---- ---- ---- 274.90 -10.10 285.00 2295 ---- ---- ---- ---- 278.70 -10.20 288.90 2300 ---- ---- ---- ---- 282.50 -10.20 292.70 2305 ---- ---- ---- ---- 286.30 -10.30 296.60 2310 ---- ---- ---- ---- 290.10 -10.40 300.50 2315 ---- ---- ---- ---- 294.00 -10.30 304.30 2320 ---- ---- ---- ---- 297.80 -10.50 308.30 2325 ---- ---- ---- ---- 301.70 -10.50 312.20 2330 ---- ---- ---- ---- 305.60 -10.50 316.10 2335 ---- ---- ---- ---- 309.50 -10.60 320.10 2340 ---- ---- ---- ---- 313.40 -10.70 324.10 2345 ---- ---- ---- ---- 317.40 -10.60 328.00 2350 ---- ---- ---- ---- 321.30 -10.70 332.00 2355 ---- ---- ---- ---- 325.30 -10.80 336.10 2360 ---- ---- ---- ---- 329.20 -10.90 340.10 2370 ---- ---- ---- ---- 337.20 -11.00 348.20 2375 ---- ---- ---- ---- 341.30 -10.90 352.20 2380 ---- ---- ---- ---- 345.30 -11.00 356.30 2390 ---- ---- ---- ---- 353.40 -11.10 364.50 2400 ---- ---- ---- ---- 361.60 -11.20 372.80 2410 ---- ---- ---- ---- 369.80 -11.30 381.10 2420 ---- ---- ---- ---- 378.00 -11.40 389.40 2425 ---- ---- ---- ---- 382.20 -11.40 393.60 2430 ---- ---- ---- ---- 386.30 -11.50 397.80 2440 ---- ---- ---- ---- 394.60 -11.60 406.20 2450 ---- ---- ---- ---- 403.00 -11.70 414.70 2460 ---- ---- ---- ---- 411.50 -11.70 423.20 2475 ---- ---- ---- ---- 424.20 -11.80 436.00 2500 ---- ---- ---- ---- 445.60 -12.00 457.60 2525 ---- ---- ---- ---- 467.20 -12.20 479.40 2550 ---- ---- ---- ---- 489.00 -12.40 501.40 2575 ---- ---- ---- ---- 511.10 -12.50 523.60 2600 ---- ---- ---- ---- 533.30 -12.60 545.90 2625 ---- ---- ---- ---- 555.70 -12.80 568.50 2650 ---- ---- ---- ---- 578.30 -12.90 591.20 2800 ---- ---- ---- ---- 716.60 -13.60 730.20 3500 ---- ---- ---- ---- 1397.60 -15.40 1413.00 4000 ---- ---- ---- ---- 1897.20 -15.60 1912.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.50 -.20 2.70 1300 ---- ---- ---- ---- 2.90 -.30 3.20 1325 ---- ---- ---- ---- 3.40 -.30 3.70 1350 ---- ---- ---- ---- 3.90 -.40 4.30 1375 ---- ---- ---- ---- 4.50 -.50 5.00 1400 ---- ---- ---- ---- 5.20 -.50 5.70 1425 ---- ---- ---- ---- 6.00 -.60 6.60 1450 ---- ---- ---- ---- 6.90 -.60 7.50 1470 ---- ---- ---- ---- 7.60 -.80 8.40 1475 ---- ---- ---- ---- 7.80 -.80 8.60 1480 ---- ---- ---- ---- 8.10 -.70 8.80 1490 ---- ---- ---- ---- 8.50 -.80 9.30 1500 ---- ---- ---- ---- 8.90 -.90 9.80 1510 ---- ---- ---- ---- 9.40 -.90 10.30 1520 ---- ---- ---- ---- 9.90 -1.00 10.90 1525 ---- ---- ---- ---- 10.20 -.90 11.10 1530 ---- ---- ---- ---- 10.40 -1.00 11.40 1540 ---- ---- ---- ---- 11.00 -1.00 12.00 1550 ---- ---- ---- ---- 11.60 -1.00 12.60 1560 ---- ---- ---- ---- 12.20 -1.10 13.30 1565 ---- ---- ---- ---- 12.50 -1.10 13.60 1570 ---- ---- ---- ---- 12.80 -1.10 13.90 1575 ---- ---- ---- ---- 13.10 -1.20 14.30 1580 ---- ---- ---- ---- 13.40 -1.20 14.60 1585 ---- ---- ---- ---- 13.80 -1.20 15.00 1590 ---- ---- ---- ---- 14.10 -1.30 15.40 1595 ---- ---- ---- ---- 14.40 -1.30 15.70 1600 ---- ---- ---- ---- 14.80 -1.30 16.10 1605 ---- ---- ---- ---- 15.20 -1.30 16.50 1610 ---- ---- ---- ---- 15.50 -1.40 16.90 1615 ---- ---- ---- ---- 15.90 -1.40 17.30 1620 ---- ---- ---- ---- 16.30 -1.40 17.70 1625 ---- ---- ---- ---- 16.70 -1.50 18.20 1630 ---- ---- ---- ---- 17.10 -1.50 18.60 1635 ---- ---- ---- ---- 17.50 -1.50 19.00 1640 ---- ---- ---- ---- 17.90 -1.60 19.50 1645 ---- ---- ---- ---- 18.30 -1.60 19.90 1650 ---- ---- ---- ---- 18.80 -1.60 20.40 1655 ---- ---- ---- ---- 19.20 -1.70 20.90 1660 ---- ---- ---- ---- 19.70 -1.70 21.40 1665 ---- ---- ---- ---- 20.10 -1.80 21.90 1670 ---- ---- ---- ---- 20.60 -1.80 22.40 1675 ---- ---- ---- ---- 21.10 -1.80 22.90 1680 ---- ---- ---- ---- 21.60 -1.80 23.40 1685 ---- ---- ---- ---- 22.10 -1.90 24.00 1690 ---- ---- ---- ---- 22.60 -1.90 24.50 1695 ---- ---- ---- ---- 23.10 -2.00 25.10 1700 ---- ---- ---- ---- 23.70 -2.00 25.70 1705 ---- ---- ---- ---- 24.20 -2.10 26.30 1710 ---- ---- ---- ---- 24.80 -2.10 26.90 1715 ---- ---- ---- ---- 25.40 -2.10 27.50 1720 ---- ---- ---- ---- 26.00 -2.10 28.10 1725 ---- ---- ---- ---- 26.60 -2.20 28.80 1730 ---- ---- ---- ---- 27.20 -2.20 29.40 1735 ---- ---- ---- ---- 27.80 -2.30 30.10 1740 ---- ---- ---- ---- 28.50 -2.30 30.80 1745 ---- ---- ---- ---- 29.20 -2.30 31.50 1750 ---- ---- ---- ---- 29.90 -2.40 32.30 1755 ---- ---- ---- ---- 30.60 -2.40 33.00 1760 ---- ---- ---- ---- 31.30 -2.50 33.80 1765 ---- ---- ---- ---- 32.00 -2.60 34.60 1770 ---- ---- ---- ---- 32.80 -2.60 35.40 1775 ---- ---- ---- ---- 33.60 -2.60 36.20 1780 ---- ---- ---- ---- 34.40 -2.70 37.10 1785 ---- ---- ---- ---- 35.20 -2.80 38.00 1790 ---- ---- ---- ---- 36.00 -2.90 38.90 1795 ---- ---- ---- ---- 36.90 -2.90 39.80 1800 ---- ---- ---- ---- 37.80 -2.90 40.70 1805 ---- ---- ---- ---- 38.70 -3.00 41.70 1810 ---- ---- ---- ---- 39.60 -3.10 42.70 1815 ---- ---- ---- ---- 40.60 -3.10 43.70 1820 ---- ---- ---- ---- 41.60 -3.20 44.80 1825 ---- ---- ---- ---- 42.60 -3.20 45.80 1830 ---- ---- ---- ---- 43.70 -3.20 46.90 1835 ---- ---- ---- ---- 44.70 -3.40 48.10 1840 ---- ---- ---- ---- 45.80 -3.40 49.20 1845 ---- ---- ---- ---- 47.00 -3.40 50.40 1850 ---- ---- ---- ---- 48.10 -3.60 51.70 1855 ---- ---- ---- ---- 49.30 -3.60 52.90 1860 ---- ---- ---- ---- 50.50 -3.70 54.20 1865 ---- ---- ---- ---- 51.80 -3.70 55.50 1870 ---- ---- ---- ---- 53.10 -3.80 56.90 1875 ---- ---- ---- ---- 54.40 -3.90 58.30 1880 ---- ---- ---- ---- 55.80 -3.90 59.70 1885 ---- ---- ---- ---- 57.10 -4.00 61.10 1890 ---- ---- ---- ---- 58.50 -4.10 62.60 1895 ---- ---- ---- ---- 60.00 -4.10 64.10 1900 ---- ---- ---- ---- 61.40 -4.30 65.70 1905 ---- ---- ---- ---- 62.90 -4.30 67.20 1910 ---- ---- ---- ---- 64.50 -4.30 68.80 1915 ---- ---- ---- ---- 66.00 -4.50 70.50 1920 ---- ---- ---- ---- 67.60 -4.50 72.10 1925 ---- ---- ---- ---- 69.20 -4.60 73.80 1930 ---- ---- ---- ---- 70.90 -4.60 75.50 1935 ---- ---- ---- ---- 72.50 -4.80 77.30 1940 ---- ---- ---- ---- 74.20 -4.90 79.10 1945 ---- ---- ---- ---- 76.00 -4.90 80.90 1950 ---- ---- ---- ---- 77.70 -5.00 82.70 1955 ---- ---- ---- ---- 79.50 -5.00 84.50 1960 ---- ---- ---- ---- 81.30 -5.10 86.40 1965 ---- ---- ---- ---- 83.10 -5.20 88.30 1970 ---- ---- ---- ---- 85.00 -5.30 90.30 1975 ---- ---- ---- ---- 86.90 -5.40 92.30 1980 ---- ---- ---- ---- 88.80 -5.50 94.30 1985 ---- ---- ---- ---- 90.80 -5.50 96.30 1990 ---- ---- ---- ---- 92.80 -5.60 98.40 1995 ---- ---- ---- ---- 94.80 -5.70 100.50 2000 ---- ---- ---- ---- 96.90 -5.80 102.70 2005 ---- ---- ---- ---- 99.00 -5.80 104.80 2010 ---- ---- ---- ---- 101.20 -5.90 107.10 2015 ---- ---- ---- ---- 103.40 -5.90 109.30 2020 ---- ---- ---- ---- 105.60 -6.00 111.60 2025 ---- ---- ---- ---- 107.80 -6.20 114.00 2030 ---- ---- ---- ---- 110.10 -6.20 116.30 2035 ---- ---- ---- ---- 112.50 -6.20 118.70 2040 ---- ---- ---- ---- 114.80 -6.40 121.20 2045 ---- ---- ---- ---- 117.20 -6.50 123.70 2050 ---- ---- ---- ---- 119.70 -6.50 126.20 2055 ---- ---- ---- ---- 122.10 -6.60 128.70 2060 ---- ---- ---- ---- 124.70 -6.60 131.30 2065 ---- ---- ---- ---- 127.20 -6.80 134.00 2070 ---- ---- ---- ---- 129.80 -6.80 136.60 2075 ---- ---- ---- ---- 132.40 -6.90 139.30 2080 ---- ---- ---- ---- 135.00 -7.00 142.00 2085 ---- ---- ---- ---- 137.70 -7.10 144.80 2090 ---- ---- ---- ---- 140.40 -7.20 147.60 2095 ---- ---- ---- ---- 143.20 -7.20 150.40 2100 ---- ---- ---- ---- 146.00 -7.30 153.30 2105 ---- ---- ---- ---- 148.80 -7.30 156.10 2110 ---- ---- ---- ---- 151.60 -7.50 159.10 2115 ---- ---- ---- ---- 154.50 -7.50 162.00 2120 ---- ---- ---- ---- 157.40 -7.60 165.00 2125 ---- ---- ---- ---- 160.30 -7.70 168.00 2130 ---- ---- ---- ---- 163.30 -7.70 171.00 2135 ---- ---- ---- ---- 166.30 -7.80 174.10 2140 ---- ---- ---- ---- 169.30 -7.90 177.20 2145 ---- ---- ---- ---- 172.40 -7.90 180.30 2150 ---- ---- ---- ---- 175.40 -8.10 183.50 2155 ---- ---- ---- ---- 178.50 -8.10 186.60 2160 ---- ---- ---- ---- 181.70 -8.10 189.80 2165 ---- ---- ---- ---- 184.80 -8.30 193.10 2170 ---- ---- ---- ---- 188.00 -8.30 196.30 2175 ---- ---- ---- ---- 191.20 -8.40 199.60 2180 ---- ---- ---- ---- 194.50 -8.40 202.90 2185 ---- ---- ---- ---- 197.70 -8.60 206.30 2190 ---- ---- ---- ---- 201.00 -8.60 209.60 2195 ---- ---- ---- ---- 204.30 -8.70 213.00 2200 ---- ---- ---- ---- 207.70 -8.70 216.40 2205 ---- ---- ---- ---- 211.00 -8.80 219.80 2210 ---- ---- ---- ---- 214.40 -8.90 223.30 2215 ---- ---- ---- ---- 217.80 -8.90 226.70 2220 ---- ---- ---- ---- 221.20 -9.00 230.20 2225 ---- ---- ---- ---- 224.70 -9.00 233.70 2230 ---- ---- ---- ---- 228.10 -9.20 237.30 2235 ---- ---- ---- ---- 231.60 -9.20 240.80 2240 ---- ---- ---- ---- 235.10 -9.30 244.40 2245 ---- ---- ---- ---- 238.70 -9.30 248.00 2250 ---- ---- ---- ---- 242.20 -9.40 251.60 2255 ---- ---- ---- ---- 245.80 -9.40 255.20 2260 ---- ---- ---- ---- 249.40 -9.40 258.80 2265 ---- ---- ---- ---- 253.00 -9.50 262.50 2270 ---- ---- ---- ---- 256.60 -9.60 266.20 2275 ---- ---- ---- ---- 260.20 -9.60 269.80 2280 ---- ---- ---- ---- 263.90 -9.70 273.60 2285 ---- ---- ---- ---- 267.50 -9.80 277.30 2290 ---- ---- ---- ---- 271.20 -9.80 281.00 2295 ---- ---- ---- ---- 274.90 -9.90 284.80 2300 ---- ---- ---- ---- 278.60 -10.00 288.60 2305 ---- ---- ---- ---- 282.40 -9.90 292.30 2310 ---- ---- ---- ---- 286.10 -10.00 296.10 2315 ---- ---- ---- ---- 289.90 -10.10 300.00 2320 ---- ---- ---- ---- 293.70 -10.10 303.80 2325 ---- ---- ---- ---- 297.50 -10.20 307.70 2330 ---- ---- ---- ---- 301.30 -10.20 311.50 2340 ---- ---- ---- ---- 308.90 -10.40 319.30 2350 ---- ---- ---- ---- 316.70 -10.40 327.10 2360 ---- ---- ---- ---- 324.50 -10.50 335.00 2370 ---- ---- ---- ---- 332.30 -10.70 343.00 2375 ---- ---- ---- ---- 336.30 -10.60 346.90 2380 ---- ---- ---- ---- 340.20 -10.70 350.90 2390 ---- ---- ---- ---- 348.20 -10.80 359.00 2400 ---- ---- ---- ---- 356.20 -10.90 367.10 2410 ---- ---- ---- ---- 364.20 -11.00 375.20 2425 ---- ---- ---- ---- 376.40 -11.10 387.50 2450 ---- ---- ---- ---- 396.90 -11.40 408.30 2475 ---- ---- ---- ---- 417.70 -11.60 429.30 2500 ---- ---- ---- ---- 438.80 -11.70 450.50 2525 ---- ---- ---- ---- 460.10 -11.90 472.00 2550 ---- ---- ---- ---- 481.60 -12.10 493.70 2575 ---- ---- ---- ---- 503.30 -12.30 515.60 2600 ---- ---- ---- ---- 525.30 -12.40 537.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.80 -.50 5.30 1425 ---- ---- ---- ---- 5.60 -.60 6.20 1450 ---- ---- ---- ---- 6.50 -.60 7.10 1475 ---- ---- ---- ---- 7.50 -.70 8.20 1500 ---- ---- ---- ---- 8.70 -.80 9.50 1525 ---- ---- ---- ---- 10.00 -.90 10.90 1550 ---- ---- ---- ---- 11.40 -1.10 12.50 1575 ---- ---- ---- ---- 13.00 -1.20 14.20 1580 ---- ---- ---- ---- 13.40 -1.20 14.60 1590 ---- ---- ---- ---- 14.10 -1.30 15.40 1600 ---- ---- ---- ---- 14.90 -1.30 16.20 1610 ---- ---- ---- ---- 15.60 -1.40 17.00 1620 ---- ---- ---- ---- 16.50 -1.40 17.90 1625 ---- ---- ---- ---- 16.90 -1.40 18.30 1630 ---- ---- ---- ---- 17.30 -1.50 18.80 1640 ---- ---- ---- ---- 18.20 -1.60 19.80 1650 ---- ---- ---- ---- 19.10 -1.70 20.80 1660 ---- ---- ---- ---- 20.10 -1.70 21.80 1670 ---- ---- ---- ---- 21.10 -1.80 22.90 1675 ---- ---- ---- ---- 21.60 -1.80 23.40 1680 ---- ---- ---- ---- 22.20 -1.80 24.00 1685 ---- ---- ---- ---- 22.70 -1.90 24.60 1690 ---- ---- ---- ---- 23.30 -1.90 25.20 1695 ---- ---- ---- ---- 23.80 -2.00 25.80 1700 ---- ---- ---- ---- 24.40 -2.00 26.40 1705 ---- ---- ---- ---- 25.00 -2.10 27.10 1710 ---- ---- ---- ---- 25.60 -2.10 27.70 1715 ---- ---- ---- ---- 26.30 -2.10 28.40 1720 ---- ---- ---- ---- 26.90 -2.20 29.10 1725 ---- ---- ---- ---- 27.60 -2.20 29.80 1730 ---- ---- ---- ---- 28.20 -2.30 30.50 1735 ---- ---- ---- ---- 28.90 -2.30 31.20 1740 ---- ---- ---- ---- 29.60 -2.40 32.00 1745 ---- ---- ---- ---- 30.30 -2.40 32.70 1750 ---- ---- ---- ---- 31.10 -2.40 33.50 1755 ---- ---- ---- ---- 31.80 -2.50 34.30 1760 ---- ---- ---- ---- 32.60 -2.60 35.20 1765 ---- ---- ---- ---- 33.40 -2.60 36.00 1770 ---- ---- ---- ---- 34.20 -2.70 36.90 1775 ---- ---- ---- ---- 35.00 -2.70 37.70 1780 ---- ---- ---- ---- 35.90 -2.70 38.60 1785 ---- ---- ---- ---- 36.80 -2.80 39.60 1790 ---- ---- ---- ---- 37.70 -2.80 40.50 1795 ---- ---- ---- ---- 38.60 -2.90 41.50 1800 ---- ---- ---- ---- 39.50 -3.00 42.50 1805 ---- ---- ---- ---- 40.50 -3.00 43.50 1810 ---- ---- ---- ---- 41.50 -3.00 44.50 1815 ---- ---- ---- ---- 42.50 -3.10 45.60 1820 ---- ---- ---- ---- 43.50 -3.20 46.70 1825 ---- ---- ---- ---- 44.50 -3.30 47.80 1830 ---- ---- ---- ---- 45.60 -3.30 48.90 1835 ---- ---- ---- ---- 46.70 -3.40 50.10 1840 ---- ---- ---- ---- 47.90 -3.40 51.30 1845 ---- ---- ---- ---- 49.00 -3.50 52.50 1850 ---- ---- ---- ---- 50.20 -3.60 53.80 1855 ---- ---- ---- ---- 51.40 -3.70 55.10 1860 ---- ---- ---- ---- 52.70 -3.70 56.40 1865 ---- ---- ---- ---- 54.00 -3.70 57.70 1870 ---- ---- ---- ---- 55.30 -3.80 59.10 1875 ---- ---- ---- ---- 56.60 -3.90 60.50 1880 ---- ---- ---- ---- 58.00 -3.90 61.90 1885 ---- ---- ---- ---- 59.40 -4.00 63.40 1890 ---- ---- ---- ---- 60.80 -4.10 64.90 1895 ---- ---- ---- ---- 62.20 -4.20 66.40 1900 ---- ---- ---- ---- 63.70 -4.20 67.90 1905 ---- ---- ---- ---- 65.20 -4.30 69.50 1910 ---- ---- ---- ---- 66.70 -4.40 71.10 1915 ---- ---- ---- ---- 68.30 -4.50 72.80 1920 ---- ---- ---- ---- 69.90 -4.50 74.40 1925 ---- ---- ---- ---- 71.50 -4.60 76.10 1930 ---- ---- ---- ---- 73.20 -4.70 77.90 1935 ---- ---- ---- ---- 74.90 -4.70 79.60 1940 ---- ---- ---- ---- 76.60 -4.80 81.40 1945 ---- ---- ---- ---- 78.30 -4.90 83.20 1950 ---- ---- ---- ---- 80.10 -4.90 85.00 1955 ---- ---- ---- ---- 81.90 -5.00 86.90 1960 ---- ---- ---- ---- 83.70 -5.10 88.80 1965 ---- ---- ---- ---- 85.50 -5.20 90.70 1970 ---- ---- ---- ---- 87.40 -5.30 92.70 1975 ---- ---- ---- ---- 89.30 -5.40 94.70 1980 ---- ---- ---- ---- 91.30 -5.40 96.70 1985 ---- ---- ---- ---- 93.30 -5.50 98.80 1990 ---- ---- ---- ---- 95.30 -5.60 100.90 1995 ---- ---- ---- ---- 97.30 -5.70 103.00 2000 ---- ---- ---- ---- 99.40 -5.70 105.10 2005 ---- ---- ---- ---- 101.60 -5.80 107.40 2010 ---- ---- ---- ---- 103.70 -5.90 109.60 2015 ---- ---- ---- ---- 105.90 -6.00 111.90 2020 ---- ---- ---- ---- 108.20 -6.00 114.20 2025 ---- ---- ---- ---- 110.40 -6.10 116.50 2030 ---- ---- ---- ---- 112.70 -6.20 118.90 2035 ---- ---- ---- ---- 115.10 -6.30 121.40 2040 ---- ---- ---- ---- 117.50 -6.30 123.80 2045 ---- ---- ---- ---- 119.90 -6.40 126.30 2050 ---- ---- ---- ---- 122.30 -6.50 128.80 2055 ---- ---- ---- ---- 124.80 -6.60 131.40 2060 ---- ---- ---- ---- 127.40 -6.60 134.00 2065 ---- ---- ---- ---- 129.90 -6.70 136.60 2070 ---- ---- ---- ---- 132.50 -6.80 139.30 2075 ---- ---- ---- ---- 135.10 -6.90 142.00 2080 ---- ---- ---- ---- 137.80 -7.00 144.80 2085 ---- ---- ---- ---- 140.50 -7.00 147.50 2090 ---- ---- ---- ---- 143.20 -7.10 150.30 2095 ---- ---- ---- ---- 146.00 -7.20 153.20 2100 ---- ---- ---- ---- 148.80 -7.20 156.00 2105 ---- ---- ---- ---- 151.60 -7.30 158.90 2110 ---- ---- ---- ---- 154.40 -7.40 161.80 2115 ---- ---- ---- ---- 157.30 -7.50 164.80 2120 ---- ---- ---- ---- 160.30 -7.50 167.80 2125 ---- ---- ---- ---- 163.20 -7.60 170.80 2130 ---- ---- ---- ---- 166.20 -7.70 173.90 2135 ---- ---- ---- ---- 169.20 -7.70 176.90 2140 ---- ---- ---- ---- 172.20 -7.80 180.00 2145 ---- ---- ---- ---- 175.30 -7.90 183.20 2150 ---- ---- ---- ---- 178.40 -7.90 186.30 2155 ---- ---- ---- ---- 181.50 -8.00 189.50 2160 ---- ---- ---- ---- 184.60 -8.10 192.70 2165 ---- ---- ---- ---- 187.80 -8.20 196.00 2170 ---- ---- ---- ---- 191.00 -8.20 199.20 2175 ---- ---- ---- ---- 194.20 -8.30 202.50 2180 ---- ---- ---- ---- 197.50 -8.30 205.80 2185 ---- ---- ---- ---- 200.70 -8.50 209.20 2190 ---- ---- ---- ---- 204.00 -8.50 212.50 2195 ---- ---- ---- ---- 207.30 -8.60 215.90 2200 ---- ---- ---- ---- 210.70 -8.60 219.30 2205 ---- ---- ---- ---- 214.10 -8.70 222.80 2210 ---- ---- ---- ---- 217.40 -8.80 226.20 2215 ---- ---- ---- ---- 220.80 -8.90 229.70 2220 ---- ---- ---- ---- 224.30 -8.90 233.20 2225 ---- ---- ---- ---- 227.70 -9.00 236.70 2230 ---- ---- ---- ---- 231.20 -9.00 240.20 2235 ---- ---- ---- ---- 234.70 -9.10 243.80 2240 ---- ---- ---- ---- 238.20 -9.10 247.30 2245 ---- ---- ---- ---- 241.70 -9.20 250.90 2250 ---- ---- ---- ---- 245.30 -9.20 254.50 2255 ---- ---- ---- ---- 248.80 -9.40 258.20 2260 ---- ---- ---- ---- 252.40 -9.40 261.80 2265 ---- ---- ---- ---- 256.00 -9.50 265.50 2270 ---- ---- ---- ---- 259.60 -9.50 269.10 2275 ---- ---- ---- ---- 263.30 -9.50 272.80 2280 ---- ---- ---- ---- 266.90 -9.60 276.50 2285 ---- ---- ---- ---- 270.60 -9.70 280.30 2290 ---- ---- ---- ---- 274.30 -9.70 284.00 2295 ---- ---- ---- ---- 278.00 -9.80 287.80 2300 ---- ---- ---- ---- 281.70 -9.80 291.50 2305 ---- ---- ---- ---- 285.40 -9.90 295.30 2310 ---- ---- ---- ---- 289.20 -9.90 299.10 2315 ---- ---- ---- ---- 293.00 -9.90 302.90 2320 ---- ---- ---- ---- 296.70 -10.10 306.80 2325 ---- ---- ---- ---- 300.50 -10.10 310.60 2330 ---- ---- ---- ---- 304.30 -10.20 314.50 2340 ---- ---- ---- ---- 312.00 -10.20 322.20 2350 ---- ---- ---- ---- 319.70 -10.40 330.10 2360 ---- ---- ---- ---- 327.50 -10.40 337.90 2370 ---- ---- ---- ---- 335.40 -10.50 345.90 2375 ---- ---- ---- ---- 339.30 -10.60 349.90 2380 ---- ---- ---- ---- 343.30 -10.60 353.90 2390 ---- ---- ---- ---- 351.20 -10.70 361.90 2400 ---- ---- ---- ---- 359.20 -10.80 370.00 2410 ---- ---- ---- ---- 367.20 -10.90 378.10 2425 ---- ---- ---- ---- 379.40 -11.00 390.40 2450 ---- ---- ---- ---- 399.90 -11.20 411.10 2475 ---- ---- ---- ---- 420.60 -11.40 432.00 2500 ---- ---- ---- ---- 441.70 -11.50 453.20 2525 ---- ---- ---- ---- 462.90 -11.80 474.70 2550 ---- ---- ---- ---- 484.40 -11.90 496.30 2575 ---- ---- ---- ---- 506.10 -12.10 518.20 2600 ---- ---- ---- ---- 528.00 -12.20 540.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 9.50 -.80 10.30 1500 ---- ---- ---- ---- 10.70 -1.00 11.70 1525 ---- ---- ---- ---- 12.10 -1.00 13.10 1550 ---- ---- ---- ---- 13.60 -1.20 14.80 1575 ---- ---- ---- ---- 15.30 -1.30 16.60 1600 ---- ---- ---- ---- 17.20 -1.40 18.60 1625 ---- ---- ---- ---- 19.20 -1.60 20.80 1650 ---- ---- ---- ---- 21.50 -1.60 23.10 1660 ---- ---- ---- ---- 22.40 -1.80 24.20 1670 ---- ---- ---- ---- 23.40 -1.80 25.20 1675 ---- ---- ---- ---- 23.90 -1.90 25.80 1680 ---- ---- ---- ---- 24.40 -1.90 26.30 1690 ---- ---- ---- ---- 25.50 -2.00 27.50 1700 ---- ---- ---- ---- 26.60 -2.10 28.70 1710 ---- ---- ---- ---- 27.80 -2.10 29.90 1720 ---- ---- ---- ---- 29.00 -2.20 31.20 1725 ---- ---- ---- ---- 29.60 -2.30 31.90 1730 ---- ---- ---- ---- 30.30 -2.20 32.50 1740 ---- ---- ---- ---- 31.60 -2.30 33.90 1750 ---- ---- ---- ---- 33.00 -2.40 35.40 1760 ---- ---- ---- ---- 34.40 -2.60 37.00 1765 ---- ---- ---- ---- 35.20 -2.60 37.80 1770 ---- ---- ---- ---- 35.90 -2.70 38.60 1775 ---- ---- ---- ---- 36.70 -2.70 39.40 1780 ---- ---- ---- ---- 37.50 -2.80 40.30 1785 ---- ---- ---- ---- 38.40 -2.70 41.10 1790 ---- ---- ---- ---- 39.20 -2.80 42.00 1795 ---- ---- ---- ---- 40.10 -2.90 43.00 1800 ---- ---- ---- ---- 41.00 -2.90 43.90 1805 ---- ---- ---- ---- 41.90 -3.00 44.90 1810 ---- ---- ---- ---- 42.80 -3.10 45.90 1815 ---- ---- ---- ---- 43.80 -3.10 46.90 1820 ---- ---- ---- ---- 44.80 -3.10 47.90 1825 ---- ---- ---- ---- 45.80 -3.20 49.00 1830 ---- ---- ---- ---- 46.80 -3.30 50.10 1835 ---- ---- ---- ---- 47.90 -3.30 51.20 1840 ---- ---- ---- ---- 49.00 -3.30 52.30 1845 ---- ---- ---- ---- 50.10 -3.40 53.50 1850 ---- ---- ---- ---- 51.20 -3.50 54.70 1855 ---- ---- ---- ---- 52.40 -3.60 56.00 1860 ---- ---- ---- ---- 53.60 -3.60 57.20 1865 ---- ---- ---- ---- 54.90 -3.60 58.50 1870 ---- ---- ---- ---- 56.10 -3.80 59.90 1875 ---- ---- ---- ---- 57.40 -3.80 61.20 1880 ---- ---- ---- ---- 58.80 -3.80 62.60 1885 ---- ---- ---- ---- 60.10 -4.00 64.10 1890 ---- ---- ---- ---- 61.50 -4.00 65.50 1895 ---- ---- ---- ---- 63.00 -4.00 67.00 1900 ---- ---- ---- ---- 64.40 -4.10 68.50 1905 ---- ---- ---- ---- 65.90 -4.20 70.10 1910 ---- ---- ---- ---- 67.40 -4.30 71.70 1915 ---- ---- ---- ---- 69.00 -4.30 73.30 1920 ---- ---- ---- ---- 70.60 -4.40 75.00 1925 ---- ---- ---- ---- 72.20 -4.40 76.60 1930 ---- ---- ---- ---- 73.80 -4.60 78.40 1935 ---- ---- ---- ---- 75.50 -4.60 80.10 1940 ---- ---- ---- ---- 77.20 -4.70 81.90 1945 ---- ---- ---- ---- 78.90 -4.80 83.70 1950 ---- ---- ---- ---- 80.70 -4.80 85.50 1955 ---- ---- ---- ---- 82.50 -4.90 87.40 1960 ---- ---- ---- ---- 84.30 -4.90 89.20 1965 ---- ---- ---- ---- 86.10 -5.10 91.20 1970 ---- ---- ---- ---- 88.00 -5.10 93.10 1975 ---- ---- ---- ---- 89.90 -5.20 95.10 1980 ---- ---- ---- ---- 91.80 -5.30 97.10 1985 ---- ---- ---- ---- 93.80 -5.30 99.10 1990 ---- ---- ---- ---- 95.80 -5.40 101.20 1995 ---- ---- ---- ---- 97.80 -5.50 103.30 2000 ---- ---- ---- ---- 99.80 -5.60 105.40 2005 ---- ---- ---- ---- 101.90 -5.60 107.50 2010 ---- ---- ---- ---- 104.00 -5.70 109.70 2015 ---- ---- ---- ---- 106.10 -5.80 111.90 2020 ---- ---- ---- ---- 108.30 -5.80 114.10 2025 ---- ---- ---- ---- 110.50 -5.90 116.40 2030 ---- ---- ---- ---- 112.70 -6.00 118.70 2035 ---- ---- ---- ---- 115.00 -6.10 121.10 2040 ---- ---- ---- ---- 117.30 -6.10 123.40 2045 ---- ---- ---- ---- 119.60 -6.20 125.80 2050 ---- ---- ---- ---- 122.00 -6.30 128.30 2055 ---- ---- ---- ---- 124.40 -6.30 130.70 2060 ---- ---- ---- ---- 126.80 -6.40 133.20 2065 ---- ---- ---- ---- 129.20 -6.60 135.80 2070 ---- ---- ---- ---- 131.70 -6.60 138.30 2075 ---- ---- ---- ---- 134.30 -6.60 140.90 2080 ---- ---- ---- ---- 136.80 -6.80 143.60 2085 ---- ---- ---- ---- 139.40 -6.80 146.20 2090 ---- ---- ---- ---- 142.10 -6.80 148.90 2095 ---- ---- ---- ---- 144.70 -7.00 151.70 2100 ---- ---- ---- ---- 147.40 -7.00 154.40 2105 ---- ---- ---- ---- 150.10 -7.10 157.20 2110 ---- ---- ---- ---- 152.90 -7.20 160.10 2115 ---- ---- ---- ---- 155.70 -7.20 162.90 2120 ---- ---- ---- ---- 158.50 -7.30 165.80 2125 ---- ---- ---- ---- 161.40 -7.40 168.80 2130 ---- ---- ---- ---- 164.30 -7.40 171.70 2135 ---- ---- ---- ---- 167.20 -7.50 174.70 2140 ---- ---- ---- ---- 170.10 -7.60 177.70 2145 ---- ---- ---- ---- 173.10 -7.70 180.80 2150 ---- ---- ---- ---- 176.10 -7.70 183.80 2155 ---- ---- ---- ---- 179.10 -7.80 186.90 2160 ---- ---- ---- ---- 182.20 -7.90 190.10 2165 ---- ---- ---- ---- 185.30 -7.90 193.20 2170 ---- ---- ---- ---- 188.40 -8.00 196.40 2175 ---- ---- ---- ---- 191.50 -8.10 199.60 2180 ---- ---- ---- ---- 194.70 -8.10 202.80 2185 ---- ---- ---- ---- 197.90 -8.20 206.10 2190 ---- ---- ---- ---- 201.10 -8.30 209.40 2195 ---- ---- ---- ---- 204.40 -8.30 212.70 2200 ---- ---- ---- ---- 207.60 -8.40 216.00 2205 ---- ---- ---- ---- 210.90 -8.50 219.40 2210 ---- ---- ---- ---- 214.20 -8.50 222.70 2215 ---- ---- ---- ---- 217.60 -8.50 226.10 2220 ---- ---- ---- ---- 220.90 -8.70 229.60 2225 ---- ---- ---- ---- 224.30 -8.70 233.00 2230 ---- ---- ---- ---- 227.70 -8.80 236.50 2235 ---- ---- ---- ---- 231.10 -8.80 239.90 2240 ---- ---- ---- ---- 234.60 -8.80 243.40 2245 ---- ---- ---- ---- 238.00 -9.00 247.00 2250 ---- ---- ---- ---- 241.50 -9.00 250.50 2255 ---- ---- ---- ---- 245.00 -9.10 254.10 2260 ---- ---- ---- ---- 248.50 -9.10 257.60 2265 ---- ---- ---- ---- 252.10 -9.10 261.20 2270 ---- ---- ---- ---- 255.60 -9.20 264.80 2275 ---- ---- ---- ---- 259.20 -9.30 268.50 2280 ---- ---- ---- ---- 262.80 -9.30 272.10 2285 ---- ---- ---- ---- 266.40 -9.40 275.80 2290 ---- ---- ---- ---- 270.00 -9.40 279.40 2295 ---- ---- ---- ---- 273.60 -9.50 283.10 2300 ---- ---- ---- ---- 277.30 -9.50 286.80 2305 ---- ---- ---- ---- 281.00 -9.60 290.60 2310 ---- ---- ---- ---- 284.60 -9.70 294.30 2315 ---- ---- ---- ---- 288.30 -9.80 298.10 2320 ---- ---- ---- ---- 292.10 -9.70 301.80 2325 ---- ---- ---- ---- 295.80 -9.80 305.60 2330 ---- ---- ---- ---- 299.50 -9.90 309.40 2340 ---- ---- ---- ---- 307.10 -10.00 317.10 2350 ---- ---- ---- ---- 314.70 -10.10 324.80 2360 ---- ---- ---- ---- 322.40 -10.10 332.50 2370 ---- ---- ---- ---- 330.10 -10.20 340.30 2375 ---- ---- ---- ---- 333.90 -10.40 344.30 2380 ---- ---- ---- ---- 337.80 -10.40 348.20 2390 ---- ---- ---- ---- 345.70 -10.40 356.10 2400 ---- ---- ---- ---- 353.50 -10.60 364.10 2410 ---- ---- ---- ---- 361.50 -10.60 372.10 2420 ---- ---- ---- ---- 369.40 -10.80 380.20 2425 ---- ---- ---- ---- 373.40 -10.80 384.20 2430 ---- ---- ---- ---- 377.50 -10.80 388.30 2450 ---- ---- ---- ---- 393.60 -11.00 404.60 2475 ---- ---- ---- ---- 414.10 -11.20 425.30 2500 ---- ---- ---- ---- 434.90 -11.30 446.20 2525 ---- ---- ---- ---- 455.90 -11.50 467.40 2550 ---- ---- ---- ---- 477.10 -11.70 488.80 2575 ---- ---- ---- ---- 498.60 -11.80 510.40 2600 ---- ---- ---- ---- 520.20 -12.00 532.20 2625 ---- ---- ---- ---- 542.00 -12.20 554.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 10.20 -.90 11.10 1525 ---- ---- ---- ---- 11.60 -1.00 12.60 1550 ---- ---- ---- ---- 13.20 -1.20 14.40 1575 ---- ---- ---- ---- 15.00 -1.30 16.30 1600 ---- ---- ---- ---- 17.00 -1.40 18.40 1625 ---- ---- ---- ---- 19.20 -1.50 20.70 1650 ---- ---- ---- ---- 21.60 -1.70 23.30 1675 ---- ---- ---- ---- 24.30 -1.80 26.10 1680 ---- ---- ---- ---- 24.80 -1.90 26.70 1690 ---- ---- ---- ---- 26.00 -2.00 28.00 1700 ---- ---- ---- ---- 27.20 -2.00 29.20 1710 ---- ---- ---- ---- 28.40 -2.20 30.60 1720 ---- ---- ---- ---- 29.80 -2.20 32.00 1725 ---- ---- ---- ---- 30.40 -2.30 32.70 1730 ---- ---- ---- ---- 31.10 -2.30 33.40 1740 ---- ---- ---- ---- 32.50 -2.40 34.90 1750 ---- ---- ---- ---- 34.00 -2.50 36.50 1760 ---- ---- ---- ---- 35.50 -2.60 38.10 1770 ---- ---- ---- ---- 37.10 -2.70 39.80 1775 ---- ---- ---- ---- 38.00 -2.70 40.70 1780 ---- ---- ---- ---- 38.80 -2.80 41.60 1785 ---- ---- ---- ---- 39.70 -2.80 42.50 1790 ---- ---- ---- ---- 40.60 -2.80 43.40 1795 ---- ---- ---- ---- 41.50 -2.90 44.40 1800 ---- ---- ---- ---- 42.40 -2.90 45.30 1805 ---- ---- ---- ---- 43.30 -3.00 46.30 1810 ---- ---- ---- ---- 44.30 -3.10 47.40 1815 ---- ---- ---- ---- 45.30 -3.10 48.40 1820 ---- ---- ---- ---- 46.30 -3.20 49.50 1825 ---- ---- ---- ---- 47.30 -3.30 50.60 1830 ---- ---- ---- ---- 48.40 -3.30 51.70 1835 ---- ---- ---- ---- 49.50 -3.30 52.80 1840 ---- ---- ---- ---- 50.60 -3.40 54.00 1845 ---- ---- ---- ---- 51.70 -3.50 55.20 1850 ---- ---- ---- ---- 52.90 -3.50 56.40 1855 ---- ---- ---- ---- 54.10 -3.50 57.60 1860 ---- ---- ---- ---- 55.30 -3.60 58.90 1865 ---- ---- ---- ---- 56.50 -3.70 60.20 1870 ---- ---- ---- ---- 57.80 -3.70 61.50 1875 ---- ---- ---- ---- 59.10 -3.80 62.90 1880 ---- ---- ---- ---- 60.40 -3.90 64.30 1885 ---- ---- ---- ---- 61.80 -3.90 65.70 1890 ---- ---- ---- ---- 63.20 -4.00 67.20 1895 ---- ---- ---- ---- 64.60 -4.10 68.70 1900 ---- ---- ---- ---- 66.00 -4.20 70.20 1905 ---- ---- ---- ---- 67.50 -4.20 71.70 1910 ---- ---- ---- ---- 69.00 -4.30 73.30 1915 ---- ---- ---- ---- 70.50 -4.40 74.90 1920 ---- ---- ---- ---- 72.10 -4.40 76.50 1925 ---- ---- ---- ---- 73.70 -4.50 78.20 1930 ---- ---- ---- ---- 75.30 -4.60 79.90 1935 ---- ---- ---- ---- 77.00 -4.60 81.60 1940 ---- ---- ---- ---- 78.70 -4.60 83.30 1945 ---- ---- ---- ---- 80.40 -4.70 85.10 1950 ---- ---- ---- ---- 82.10 -4.80 86.90 1955 ---- ---- ---- ---- 83.90 -4.90 88.80 1960 ---- ---- ---- ---- 85.70 -4.90 90.60 1965 ---- ---- ---- ---- 87.50 -5.10 92.60 1970 ---- ---- ---- ---- 89.40 -5.10 94.50 1975 ---- ---- ---- ---- 91.30 -5.10 96.40 1980 ---- ---- ---- ---- 93.20 -5.20 98.40 1985 ---- ---- ---- ---- 95.10 -5.40 100.50 1990 ---- ---- ---- ---- 97.10 -5.40 102.50 1995 ---- ---- ---- ---- 99.10 -5.50 104.60 2000 ---- ---- ---- ---- 101.20 -5.50 106.70 2005 ---- ---- ---- ---- 103.30 -5.60 108.90 2010 ---- ---- ---- ---- 105.40 -5.70 111.10 2015 ---- ---- ---- ---- 107.50 -5.80 113.30 2020 ---- ---- ---- ---- 109.70 -5.90 115.60 2025 ---- ---- ---- ---- 111.90 -5.90 117.80 2030 ---- ---- ---- ---- 114.20 -6.00 120.20 2035 ---- ---- ---- ---- 116.50 -6.00 122.50 2040 ---- ---- ---- ---- 118.80 -6.10 124.90 2045 ---- ---- ---- ---- 121.20 -6.20 127.40 2050 ---- ---- ---- ---- 123.60 -6.20 129.80 2055 ---- ---- ---- ---- 126.00 -6.30 132.30 2060 ---- ---- ---- ---- 128.40 -6.50 134.90 2065 ---- ---- ---- ---- 130.90 -6.50 137.40 2070 ---- ---- ---- ---- 133.50 -6.50 140.00 2075 ---- ---- ---- ---- 136.00 -6.70 142.70 2080 ---- ---- ---- ---- 138.60 -6.80 145.40 2085 ---- ---- ---- ---- 141.30 -6.80 148.10 2090 ---- ---- ---- ---- 144.00 -6.80 150.80 2095 ---- ---- ---- ---- 146.70 -6.90 153.60 2100 ---- ---- ---- ---- 149.40 -7.00 156.40 2105 ---- ---- ---- ---- 152.20 -7.00 159.20 2110 ---- ---- ---- ---- 155.00 -7.10 162.10 2115 ---- ---- ---- ---- 157.80 -7.20 165.00 2120 ---- ---- ---- ---- 160.70 -7.20 167.90 2125 ---- ---- ---- ---- 163.60 -7.30 170.90 2130 ---- ---- ---- ---- 166.50 -7.40 173.90 2135 ---- ---- ---- ---- 169.50 -7.40 176.90 2140 ---- ---- ---- ---- 172.50 -7.50 180.00 2145 ---- ---- ---- ---- 175.50 -7.60 183.10 2150 ---- ---- ---- ---- 178.50 -7.70 186.20 2155 ---- ---- ---- ---- 181.60 -7.70 189.30 2160 ---- ---- ---- ---- 184.70 -7.80 192.50 2165 ---- ---- ---- ---- 187.80 -7.90 195.70 2170 ---- ---- ---- ---- 191.00 -7.90 198.90 2175 ---- ---- ---- ---- 194.20 -8.00 202.20 2180 ---- ---- ---- ---- 197.40 -8.10 205.50 2185 ---- ---- ---- ---- 200.60 -8.20 208.80 2190 ---- ---- ---- ---- 203.90 -8.20 212.10 2195 ---- ---- ---- ---- 207.20 -8.20 215.40 2200 ---- ---- ---- ---- 210.50 -8.30 218.80 2205 ---- ---- ---- ---- 213.80 -8.40 222.20 2210 ---- ---- ---- ---- 217.20 -8.40 225.60 2215 ---- ---- ---- ---- 220.60 -8.50 229.10 2220 ---- ---- ---- ---- 224.00 -8.50 232.50 2225 ---- ---- ---- ---- 227.40 -8.60 236.00 2230 ---- ---- ---- ---- 230.80 -8.70 239.50 2235 ---- ---- ---- ---- 234.30 -8.70 243.00 2240 ---- ---- ---- ---- 237.80 -8.80 246.60 2245 ---- ---- ---- ---- 241.30 -8.90 250.20 2250 ---- ---- ---- ---- 244.80 -8.90 253.70 2255 ---- ---- ---- ---- 248.40 -8.90 257.30 2260 ---- ---- ---- ---- 251.90 -9.00 260.90 2265 ---- ---- ---- ---- 255.50 -9.10 264.60 2270 ---- ---- ---- ---- 259.10 -9.10 268.20 2275 ---- ---- ---- ---- 262.70 -9.20 271.90 2280 ---- ---- ---- ---- 266.30 -9.30 275.60 2285 ---- ---- ---- ---- 270.00 -9.30 279.30 2290 ---- ---- ---- ---- 273.60 -9.40 283.00 2295 ---- ---- ---- ---- 277.30 -9.40 286.70 2300 ---- ---- ---- ---- 281.00 -9.50 290.50 2305 ---- ---- ---- ---- 284.70 -9.50 294.20 2310 ---- ---- ---- ---- 288.40 -9.60 298.00 2315 ---- ---- ---- ---- 292.20 -9.60 301.80 2320 ---- ---- ---- ---- 295.90 -9.70 305.60 2325 ---- ---- ---- ---- 299.70 -9.70 309.40 2330 ---- ---- ---- ---- 303.50 -9.70 313.20 2340 ---- ---- ---- ---- 311.10 -9.80 320.90 2350 ---- ---- ---- ---- 318.80 -9.90 328.70 2360 ---- ---- ---- ---- 326.50 -10.00 336.50 2370 ---- ---- ---- ---- 334.30 -10.10 344.40 2375 ---- ---- ---- ---- 338.20 -10.10 348.30 2380 ---- ---- ---- ---- 342.10 -10.20 352.30 2390 ---- ---- ---- ---- 350.00 -10.30 360.30 2400 ---- ---- ---- ---- 357.90 -10.40 368.30 2410 ---- ---- ---- ---- 365.90 -10.50 376.40 2420 ---- ---- ---- ---- 373.90 -10.60 384.50 2425 ---- ---- ---- ---- 377.90 -10.60 388.50 2430 ---- ---- ---- ---- 382.00 -10.60 392.60 2450 ---- ---- ---- ---- 398.30 -10.80 409.10 2475 ---- ---- ---- ---- 418.90 -11.00 429.90 2500 ---- ---- ---- ---- 439.70 -11.20 450.90 2525 ---- ---- ---- ---- 460.80 -11.30 472.10 2550 ---- ---- ---- ---- 482.10 -11.50 493.60 2575 ---- ---- ---- ---- 503.60 -11.70 515.30 2600 ---- ---- ---- ---- 525.30 -11.80 537.10 2625 ---- ---- ---- ---- 547.20 -12.00 559.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 12.80 -1.00 13.80 1525 ---- ---- ---- ---- 14.30 -1.10 15.40 1550 ---- ---- ---- ---- 15.90 -1.30 17.20 1575 ---- ---- ---- ---- 17.80 -1.30 19.10 1600 ---- ---- ---- ---- 19.80 -1.40 21.20 1625 ---- ---- ---- ---- 21.90 -1.60 23.50 1650 ---- ---- ---- ---- 24.30 -1.80 26.10 1675 ---- ---- ---- ---- 26.90 -1.90 28.80 1690 ---- ---- ---- ---- 28.50 -2.10 30.60 1700 ---- ---- ---- ---- 29.70 -2.10 31.80 1710 ---- ---- ---- ---- 30.90 -2.20 33.10 1720 ---- ---- ---- ---- 32.10 -2.30 34.40 1725 ---- ---- ---- ---- 32.80 -2.30 35.10 1730 ---- ---- ---- ---- 33.40 -2.40 35.80 1740 ---- ---- ---- ---- 34.80 -2.40 37.20 1750 ---- ---- ---- ---- 36.20 -2.50 38.70 1760 ---- ---- ---- ---- 37.60 -2.60 40.20 1770 ---- ---- ---- ---- 39.20 -2.60 41.80 1775 ---- ---- ---- ---- 40.00 -2.70 42.70 1780 ---- ---- ---- ---- 40.80 -2.70 43.50 1790 ---- ---- ---- ---- 42.40 -2.90 45.30 1795 ---- ---- ---- ---- 43.30 -2.90 46.20 1800 ---- ---- ---- ---- 44.20 -2.90 47.10 1805 ---- ---- ---- ---- 45.10 -2.90 48.00 1810 ---- ---- ---- ---- 46.00 -3.00 49.00 1815 ---- ---- ---- ---- 46.90 -3.10 50.00 1820 ---- ---- ---- ---- 47.90 -3.10 51.00 1825 ---- ---- ---- ---- 48.90 -3.20 52.10 1830 ---- ---- ---- ---- 49.90 -3.20 53.10 1835 ---- ---- ---- ---- 50.90 -3.30 54.20 1840 ---- ---- ---- ---- 52.00 -3.30 55.30 1845 ---- ---- ---- ---- 53.10 -3.40 56.50 1850 ---- ---- ---- ---- 54.20 -3.50 57.70 1855 ---- ---- ---- ---- 55.30 -3.60 58.90 1860 ---- ---- ---- ---- 56.50 -3.60 60.10 1865 ---- ---- ---- ---- 57.70 -3.60 61.30 1870 ---- ---- ---- ---- 58.90 -3.70 62.60 1875 ---- ---- ---- ---- 60.20 -3.70 63.90 1880 ---- ---- ---- ---- 61.50 -3.80 65.30 1885 ---- ---- ---- ---- 62.80 -3.90 66.70 1890 ---- ---- ---- ---- 64.10 -4.00 68.10 1895 ---- ---- ---- ---- 65.50 -4.00 69.50 1900 ---- ---- ---- ---- 66.90 -4.10 71.00 1905 ---- ---- ---- ---- 68.40 -4.10 72.50 1910 ---- ---- ---- ---- 69.80 -4.20 74.00 1915 ---- ---- ---- ---- 71.30 -4.30 75.60 1920 ---- ---- ---- ---- 72.90 -4.30 77.20 1925 ---- ---- ---- ---- 74.40 -4.40 78.80 1930 ---- ---- ---- ---- 76.00 -4.40 80.40 1935 ---- ---- ---- ---- 77.60 -4.50 82.10 1940 ---- ---- ---- ---- 79.30 -4.50 83.80 1945 ---- ---- ---- ---- 80.90 -4.70 85.60 1950 ---- ---- ---- ---- 82.60 -4.70 87.30 1955 ---- ---- ---- ---- 84.40 -4.70 89.10 1960 ---- ---- ---- ---- 86.10 -4.90 91.00 1965 ---- ---- ---- ---- 87.90 -4.90 92.80 1970 ---- ---- ---- ---- 89.70 -5.00 94.70 1975 ---- ---- ---- ---- 91.50 -5.10 96.60 1980 ---- ---- ---- ---- 93.40 -5.10 98.50 1985 ---- ---- ---- ---- 95.30 -5.10 100.40 1990 ---- ---- ---- ---- 97.20 -5.20 102.40 1995 ---- ---- ---- ---- 99.10 -5.30 104.40 2000 ---- ---- ---- ---- 101.10 -5.40 106.50 2005 ---- ---- ---- ---- 103.10 -5.40 108.50 2010 ---- ---- ---- ---- 105.10 -5.50 110.60 2015 ---- ---- ---- ---- 107.20 -5.60 112.80 2020 ---- ---- ---- ---- 109.30 -5.60 114.90 2025 ---- ---- ---- ---- 111.40 -5.70 117.10 2030 ---- ---- ---- ---- 113.60 -5.80 119.40 2035 ---- ---- ---- ---- 115.80 -5.90 121.70 2040 ---- ---- ---- ---- 118.10 -5.90 124.00 2045 ---- ---- ---- ---- 120.40 -6.00 126.40 2050 ---- ---- ---- ---- 122.70 -6.10 128.80 2055 ---- ---- ---- ---- 125.10 -6.10 131.20 2060 ---- ---- ---- ---- 127.50 -6.20 133.70 2065 ---- ---- ---- ---- 129.90 -6.30 136.20 2070 ---- ---- ---- ---- 132.30 -6.40 138.70 2075 ---- ---- ---- ---- 134.80 -6.50 141.30 2080 ---- ---- ---- ---- 137.40 -6.50 143.90 2085 ---- ---- ---- ---- 139.90 -6.60 146.50 2090 ---- ---- ---- ---- 142.50 -6.60 149.10 2095 ---- ---- ---- ---- 145.10 -6.70 151.80 2100 ---- ---- ---- ---- 147.70 -6.80 154.50 2105 ---- ---- ---- ---- 150.30 -6.90 157.20 2110 ---- ---- ---- ---- 153.00 -6.90 159.90 2115 ---- ---- ---- ---- 155.70 -7.00 162.70 2120 ---- ---- ---- ---- 158.40 -7.00 165.40 2125 ---- ---- ---- ---- 161.10 -7.10 168.20 2130 ---- ---- ---- ---- 163.90 -7.20 171.10 2135 ---- ---- ---- ---- 166.70 -7.20 173.90 2140 ---- ---- ---- ---- 169.50 -7.30 176.80 2145 ---- ---- ---- ---- 172.30 -7.40 179.70 2150 ---- ---- ---- ---- 175.10 -7.50 182.60 2155 ---- ---- ---- ---- 178.00 -7.50 185.50 2160 ---- ---- ---- ---- 180.90 -7.60 188.50 2165 ---- ---- ---- ---- 183.80 -7.60 191.40 2170 ---- ---- ---- ---- 186.70 -7.70 194.40 2175 ---- ---- ---- ---- 189.70 -7.80 197.50 2180 ---- ---- ---- ---- 192.70 -7.80 200.50 2185 ---- ---- ---- ---- 195.60 -8.00 203.60 2190 ---- ---- ---- ---- 198.70 -7.90 206.60 2195 ---- ---- ---- ---- 201.70 -8.00 209.70 2200 ---- ---- ---- ---- 204.80 -8.10 212.90 2205 ---- ---- ---- ---- 207.80 -8.20 216.00 2210 ---- ---- ---- ---- 210.90 -8.30 219.20 2215 ---- ---- ---- ---- 214.10 -8.20 222.30 2220 ---- ---- ---- ---- 217.20 -8.30 225.50 2225 ---- ---- ---- ---- 220.30 -8.50 228.80 2230 ---- ---- ---- ---- 223.50 -8.50 232.00 2235 ---- ---- ---- ---- 226.70 -8.60 235.30 2240 ---- ---- ---- ---- 229.90 -8.60 238.50 2245 ---- ---- ---- ---- 233.20 -8.60 241.80 2250 ---- ---- ---- ---- 236.40 -8.70 245.10 2255 ---- ---- ---- ---- 239.70 -8.80 248.50 2260 ---- ---- ---- ---- 243.00 -8.80 251.80 2265 ---- ---- ---- ---- 246.30 -8.90 255.20 2270 ---- ---- ---- ---- 249.60 -9.00 258.60 2275 ---- ---- ---- ---- 253.00 -9.00 262.00 2280 ---- ---- ---- ---- 256.40 -9.00 265.40 2285 ---- ---- ---- ---- 259.70 -9.20 268.90 2290 ---- ---- ---- ---- 263.10 -9.20 272.30 2295 ---- ---- ---- ---- 266.60 -9.20 275.80 2300 ---- ---- ---- ---- 270.00 -9.30 279.30 2305 ---- ---- ---- ---- 273.40 -9.40 282.80 2310 ---- ---- ---- ---- 276.90 -9.40 286.30 2315 ---- ---- ---- ---- 280.40 -9.50 289.90 2320 ---- ---- ---- ---- 283.90 -9.50 293.40 2325 ---- ---- ---- ---- 287.40 -9.60 297.00 2330 ---- ---- ---- ---- 291.00 -9.60 300.60 2335 ---- ---- ---- ---- 294.50 -9.70 304.20 2340 ---- ---- ---- ---- 298.10 -9.70 307.80 2350 ---- ---- ---- ---- 305.30 -9.80 315.10 2360 ---- ---- ---- ---- 312.50 -10.00 322.50 2370 ---- ---- ---- ---- 319.80 -10.10 329.90 2375 ---- ---- ---- ---- 323.50 -10.10 333.60 2380 ---- ---- ---- ---- 327.20 -10.10 337.30 2390 ---- ---- ---- ---- 334.60 -10.30 344.90 2400 ---- ---- ---- ---- 342.10 -10.40 352.50 2410 ---- ---- ---- ---- 349.70 -10.40 360.10 2420 ---- ---- ---- ---- 357.30 -10.50 367.80 2425 ---- ---- ---- ---- 361.10 -10.60 371.70 2430 ---- ---- ---- ---- 364.90 -10.70 375.60 2440 ---- ---- ---- ---- 372.60 -10.80 383.40 2450 ---- ---- ---- ---- 380.40 -10.80 391.20 2475 ---- ---- ---- ---- 400.00 -11.10 411.10 2500 ---- ---- ---- ---- 420.00 -11.20 431.20 2525 ---- ---- ---- ---- 440.20 -11.50 451.70 2550 ---- ---- ---- ---- 460.70 -11.70 472.40 2575 ---- ---- ---- ---- 481.50 -11.90 493.40 2600 ---- ---- ---- ---- 502.60 -12.00 514.60 2625 ---- ---- ---- ---- 523.80 -12.20 536.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .60 -.20 .80 1075 ---- ---- ---- ---- .80 -.10 .90 1100 ---- ---- ---- ---- .90 -.20 1.10 1125 ---- ---- ---- ---- 1.10 -.30 1.40 1130 ---- ---- ---- ---- 1.20 -.20 1.40 1140 ---- ---- ---- ---- 1.30 -.30 1.60 1150 ---- ---- ---- ---- 1.40 -.30 1.70 1160 ---- ---- ---- ---- 1.50 -.30 1.80 1170 ---- ---- ---- ---- 1.60 -.30 1.90 1175 ---- ---- ---- ---- 1.70 -.30 2.00 1180 ---- ---- ---- ---- 1.70 -.40 2.10 1190 ---- ---- ---- ---- 1.90 -.30 2.20 1200 ---- ---- ---- ---- 2.00 -.40 2.40 1210 ---- ---- ---- ---- 2.10 -.50 2.60 1220 ---- ---- ---- ---- 2.30 -.50 2.80 1225 ---- ---- ---- ---- 2.40 -.50 2.90 1230 ---- ---- ---- ---- 2.50 -.50 3.00 1235 ---- ---- ---- ---- 2.60 -.50 3.10 1240 ---- ---- ---- ---- 2.60 -.60 3.20 1245 ---- ---- ---- ---- 2.70 -.60 3.30 1250 ---- ---- ---- ---- 2.80 -.60 3.40 70 1255 ---- ---- ---- ---- 2.90 -.60 3.50 1260 ---- ---- ---- ---- 3.00 -.60 3.60 1265 ---- ---- ---- ---- 3.10 -.70 3.80 1270 ---- ---- ---- ---- 3.20 -.70 3.90 1275 ---- ---- ---- ---- 3.40 -.60 4.00 1280 ---- ---- ---- ---- 3.50 -.60 4.10 1285 ---- ---- ---- ---- 3.60 -.70 4.30 1290 ---- ---- ---- ---- 3.70 -.70 4.40 1295 ---- ---- ---- ---- 3.80 -.80 4.60 1300 ---- ---- ---- ---- 4.00 -.70 4.70 1305 ---- ---- ---- ---- 4.10 -.80 4.90 1310 ---- ---- ---- ---- 4.20 -.80 5.00 1315 ---- ---- ---- ---- 4.40 -.80 5.20 1320 ---- ---- ---- ---- 4.50 -.80 5.30 1325 ---- ---- ---- ---- 4.60 -.90 5.50 1330 ---- ---- ---- ---- 4.80 -.90 5.70 1335 ---- ---- ---- ---- 4.90 -.90 5.80 1340 ---- ---- ---- ---- 5.10 -.90 6.00 1345 ---- ---- ---- ---- 5.30 -.90 6.20 1350 ---- ---- ---- ---- 5.40 -1.00 6.40 1355 ---- ---- ---- ---- 5.60 -1.00 6.60 1360 ---- ---- ---- ---- 5.80 -1.00 6.80 1365 ---- ---- ---- ---- 5.90 -1.10 7.00 1370 ---- ---- ---- ---- 6.10 -1.10 7.20 1375 ---- ---- ---- ---- 6.30 -1.10 7.40 1380 ---- ---- ---- ---- 6.50 -1.10 7.60 1385 ---- ---- ---- ---- 6.70 -1.10 7.80 1390 ---- ---- ---- ---- 6.90 -1.20 8.10 1395 ---- ---- ---- ---- 7.10 -1.20 8.30 1400 ---- ---- ---- ---- 7.30 -1.20 8.50 1405 ---- ---- ---- ---- 7.50 -1.30 8.80 1410 ---- ---- ---- ---- 7.70 -1.30 9.00 1415 ---- ---- ---- ---- 7.90 -1.40 9.30 1420 ---- ---- ---- ---- 8.20 -1.30 9.50 1425 ---- ---- ---- ---- 8.40 -1.40 9.80 1430 ---- ---- ---- ---- 8.60 -1.50 10.10 1435 ---- ---- ---- ---- 8.90 -1.40 10.30 1440 ---- ---- ---- ---- 9.10 -1.50 10.60 1445 ---- ---- ---- ---- 9.40 -1.50 10.90 1450 ---- ---- ---- ---- 9.70 -1.50 11.20 1455 ---- ---- ---- ---- 9.90 -1.60 11.50 1460 ---- ---- ---- ---- 10.20 -1.60 11.80 1465 ---- ---- ---- ---- 10.50 -1.60 12.10 1470 ---- ---- ---- ---- 10.80 -1.60 12.40 1475 ---- ---- ---- ---- 11.00 -1.80 12.80 1480 ---- ---- ---- ---- 11.30 -1.80 13.10 1485 ---- ---- ---- ---- 11.60 -1.80 13.40 1490 ---- ---- ---- ---- 11.90 -1.90 13.80 1495 ---- ---- ---- ---- 12.30 -1.80 14.10 1500 ---- ---- ---- ---- 12.60 -1.90 14.50 1505 ---- ---- ---- ---- 12.90 -1.90 14.80 1510 ---- ---- ---- ---- 13.20 -2.00 15.20 1515 ---- ---- ---- ---- 13.60 -2.00 15.60 1520 ---- ---- ---- ---- 13.90 -2.10 16.00 1525 ---- ---- ---- ---- 14.30 -2.10 16.40 1530 ---- ---- ---- ---- 14.60 -2.20 16.80 1535 ---- ---- ---- ---- 15.00 -2.20 17.20 1540 ---- ---- ---- ---- 15.40 -2.20 17.60 1545 ---- ---- ---- ---- 15.80 -2.20 18.00 1550 ---- ---- ---- ---- 16.10 -2.30 18.40 1555 ---- ---- ---- ---- 16.50 -2.40 18.90 1560 ---- ---- ---- ---- 16.90 -2.40 19.30 1565 ---- ---- ---- ---- 17.30 -2.50 19.80 1570 ---- ---- ---- ---- 17.80 -2.40 20.20 1575 ---- ---- ---- ---- 18.20 -2.50 20.70 1580 ---- ---- ---- ---- 18.60 -2.60 21.20 1585 ---- ---- ---- ---- 19.00 -2.70 21.70 1590 ---- ---- ---- ---- 19.50 -2.60 22.10 1595 ---- ---- ---- ---- 19.90 -2.70 22.60 1600 ---- ---- ---- ---- 20.40 -2.70 23.10 1605 ---- ---- ---- ---- 20.80 -2.90 23.70 1610 ---- ---- ---- ---- 21.30 -2.90 24.20 1615 ---- ---- ---- ---- 21.80 -2.90 24.70 1620 ---- ---- ---- ---- 22.30 -2.90 25.20 1625 ---- ---- ---- ---- 22.80 -3.00 25.80 1630 ---- ---- ---- ---- 23.30 -3.00 26.30 1635 ---- ---- ---- ---- 23.80 -3.10 26.90 1640 ---- ---- ---- ---- 24.30 -3.10 27.40 1645 ---- ---- ---- ---- 24.80 -3.20 28.00 1650 ---- ---- ---- ---- 25.30 -3.30 28.60 1655 ---- ---- ---- ---- 25.90 -3.30 29.20 1660 ---- ---- ---- ---- 26.40 -3.40 29.80 1665 ---- ---- ---- ---- 26.90 -3.50 30.40 1670 ---- ---- ---- ---- 27.50 -3.50 31.00 1675 ---- ---- ---- ---- 28.10 -3.50 31.60 1680 ---- ---- ---- ---- 28.60 -3.60 32.20 1685 ---- ---- ---- ---- 29.20 -3.70 32.90 1690 ---- ---- ---- ---- 29.80 -3.70 33.50 1695 ---- ---- ---- ---- 30.40 -3.70 34.10 1700 ---- ---- ---- ---- 31.00 -3.80 34.80 100 1705 ---- ---- ---- ---- 31.60 -3.90 35.50 1710 ---- ---- ---- ---- 32.20 -4.00 36.20 1715 ---- ---- ---- ---- 32.90 -3.90 36.80 1720 ---- ---- ---- ---- 33.50 -4.00 37.50 1725 ---- ---- ---- ---- 34.10 -4.10 38.20 1730 ---- ---- ---- ---- 34.80 -4.20 39.00 1735 ---- ---- ---- ---- 35.50 -4.20 39.70 1740 ---- ---- ---- ---- 36.20 -4.20 40.40 1745 ---- ---- ---- ---- 36.90 -4.30 41.20 1750 ---- ---- ---- ---- 37.60 -4.40 42.00 1755 ---- ---- ---- ---- 38.30 -4.50 42.80 1760 ---- ---- ---- ---- 39.00 -4.60 43.60 1765 ---- ---- ---- ---- 39.80 -4.60 44.40 1770 ---- ---- ---- ---- 40.50 -4.70 45.20 1775 ---- ---- ---- ---- 41.30 -4.70 46.00 1780 ---- ---- ---- ---- 42.10 -4.80 46.90 1785 ---- ---- ---- ---- 42.90 -4.90 47.80 1790 ---- ---- ---- ---- 43.80 -4.90 48.70 1795 ---- ---- ---- ---- 44.60 -5.00 49.60 1800 ---- ---- ---- ---- 45.50 -5.00 50.50 1805 ---- ---- ---- ---- 46.40 -5.10 51.50 1810 ---- ---- ---- ---- 47.30 -5.20 52.50 1815 ---- ---- ---- ---- 48.20 -5.20 53.40 1820 ---- ---- ---- ---- 49.10 -5.40 54.50 1825 ---- ---- ---- ---- 50.10 -5.40 55.50 1830 ---- ---- ---- ---- 51.10 -5.50 56.60 1835 ---- ---- ---- ---- 52.10 -5.60 57.70 1840 ---- ---- ---- ---- 53.10 -5.70 58.80 1845 ---- ---- ---- ---- 54.20 -5.70 59.90 1850 ---- ---- ---- ---- 55.30 -5.80 61.10 1855 ---- ---- ---- ---- 56.40 -5.90 62.30 1860 ---- ---- ---- ---- 57.50 -6.00 63.50 1865 ---- ---- ---- ---- 58.70 -6.00 64.70 1870 ---- ---- ---- ---- 59.90 -6.10 66.00 1875 ---- ---- ---- ---- 61.10 -6.20 67.30 1880 ---- ---- ---- ---- 62.40 -6.20 68.60 1885 ---- ---- ---- ---- 63.70 -6.30 70.00 1890 ---- ---- ---- ---- 65.00 -6.40 71.40 1895 ---- ---- ---- ---- 66.40 -6.40 72.80 1900 ---- ---- ---- ---- 67.70 -6.60 74.30 1905 ---- ---- ---- ---- 69.20 -6.60 75.80 1910 ---- ---- ---- ---- 70.60 -6.70 77.30 1915 ---- ---- ---- ---- 72.10 -6.80 78.90 1920 ---- ---- ---- ---- 73.60 -6.90 80.50 1925 ---- ---- ---- ---- 75.20 -7.00 82.20 1930 ---- ---- ---- ---- 76.80 -7.00 83.80 1935 ---- ---- ---- ---- 78.40 -7.10 85.50 1940 ---- ---- ---- ---- 80.00 -7.30 87.30 1945 ---- ---- ---- ---- 81.70 -7.40 89.10 1950 ---- ---- ---- ---- 83.50 -7.40 90.90 1955 ---- ---- ---- ---- 85.20 -7.50 92.70 1960 ---- ---- ---- ---- 87.00 -7.60 94.60 1965 ---- ---- ---- ---- 88.90 -7.60 96.50 1970 ---- ---- ---- ---- 90.80 -7.70 98.50 1975 ---- ---- ---- ---- 92.70 -7.80 100.50 1980 ---- ---- ---- ---- 94.60 -7.90 102.50 1985 ---- ---- ---- ---- 96.60 -8.00 104.60 1990 ---- ---- ---- ---- 98.60 -8.10 106.70 1995 ---- ---- ---- ---- 100.70 -8.20 108.90 2000 ---- ---- ---- ---- 102.80 -8.30 111.10 2005 ---- ---- ---- ---- 105.00 -8.30 113.30 2010 ---- ---- ---- ---- 107.10 -8.50 115.60 2015 ---- ---- ---- ---- 109.30 -8.60 117.90 2020 ---- ---- ---- ---- 111.60 -8.60 120.20 2025 ---- ---- ---- ---- 113.90 -8.70 122.60 2030 ---- ---- ---- ---- 116.20 -8.80 125.00 2035 ---- ---- ---- ---- 118.60 -8.80 127.40 2040 ---- ---- ---- ---- 121.00 -8.90 129.90 2045 ---- ---- ---- ---- 123.40 -9.00 132.40 2050 ---- ---- ---- ---- 125.90 -9.10 135.00 2055 ---- ---- ---- ---- 128.40 -9.20 137.60 2060 ---- ---- ---- ---- 130.90 -9.30 140.20 2065 ---- ---- ---- ---- 133.50 -9.30 142.80 2070 ---- ---- ---- ---- 136.10 -9.40 145.50 2075 ---- ---- ---- ---- 138.80 -9.50 148.30 2080 ---- ---- ---- ---- 141.50 -9.50 151.00 2085 ---- ---- ---- ---- 144.20 -9.60 153.80 2090 ---- ---- ---- ---- 146.90 -9.70 156.60 2095 ---- ---- ---- ---- 149.70 -9.80 159.50 2100 ---- ---- ---- ---- 152.50 -9.90 162.40 2105 ---- ---- ---- ---- 155.40 -9.90 165.30 2110 ---- ---- ---- ---- 158.30 -10.00 168.30 2115 ---- ---- ---- ---- 161.20 -10.00 171.20 2120 ---- ---- ---- ---- 164.10 -10.20 174.30 2125 ---- ---- ---- ---- 167.10 -10.20 177.30 2130 ---- ---- ---- ---- 170.10 -10.30 180.40 2135 ---- ---- ---- ---- 173.20 -10.30 183.50 2140 ---- ---- ---- ---- 176.20 -10.40 186.60 2145 ---- ---- ---- ---- 179.30 -10.50 189.80 2150 ---- ---- ---- ---- 182.40 -10.50 192.90 2155 ---- ---- ---- ---- 185.60 -10.60 196.20 2160 ---- ---- ---- ---- 188.70 -10.70 199.40 2165 ---- ---- ---- ---- 191.90 -10.80 202.70 2170 ---- ---- ---- ---- 195.20 -10.70 205.90 2175 ---- ---- ---- ---- 198.40 -10.90 209.30 2180 ---- ---- ---- ---- 201.70 -10.90 212.60 2185 ---- ---- ---- ---- 205.00 -10.90 215.90 2190 ---- ---- ---- ---- 208.30 -11.00 219.30 2195 ---- ---- ---- ---- 211.70 -11.00 222.70 2200 ---- ---- ---- ---- 215.00 -11.10 226.10 2205 ---- ---- ---- ---- 218.40 -11.20 229.60 2210 ---- ---- ---- ---- 221.80 -11.30 233.10 2215 ---- ---- ---- ---- 225.20 -11.30 236.50 2220 ---- ---- ---- ---- 228.70 -11.30 240.00 2225 ---- ---- ---- ---- 232.20 -11.40 243.60 2230 ---- ---- ---- ---- 235.60 -11.50 247.10 2235 ---- ---- ---- ---- 239.10 -11.50 250.60 2240 ---- ---- ---- ---- 242.70 -11.50 254.20 2245 ---- ---- ---- ---- 246.20 -11.60 257.80 2250 ---- ---- ---- ---- 249.80 -11.60 261.40 2255 ---- ---- ---- ---- 253.30 -11.70 265.00 2260 ---- ---- ---- ---- 256.90 -11.70 268.60 2265 ---- ---- ---- ---- 260.50 -11.80 272.30 2270 ---- ---- ---- ---- 264.10 -11.90 276.00 2275 ---- ---- ---- ---- 267.70 -11.90 279.60 2280 ---- ---- ---- ---- 271.40 -11.90 283.30 2285 ---- ---- ---- ---- 275.00 -12.00 287.00 2290 ---- ---- ---- ---- 278.70 -12.00 290.70 2295 ---- ---- ---- ---- 282.40 -12.00 294.40 2300 ---- ---- ---- ---- 286.00 -12.10 298.10 2305 ---- ---- ---- ---- 289.70 -12.20 301.90 2310 ---- ---- ---- ---- 293.40 -12.20 305.60 2315 ---- ---- ---- ---- 297.10 -12.30 309.40 2320 ---- ---- ---- ---- 300.90 -12.20 313.10 2325 ---- ---- ---- ---- 304.60 -12.30 316.90 2330 ---- ---- ---- ---- 308.30 -12.40 320.70 2335 ---- ---- ---- ---- 312.10 -12.40 324.50 2340 ---- ---- ---- ---- 315.90 -12.40 328.30 2345 ---- ---- ---- ---- 319.60 -12.50 332.10 2350 ---- ---- ---- ---- 323.40 -12.50 335.90 2355 ---- ---- ---- ---- 327.20 -12.50 339.70 2360 ---- ---- ---- ---- 331.00 -12.60 343.60 2365 ---- ---- ---- ---- 334.80 -12.60 347.40 2370 ---- ---- ---- ---- 338.60 -12.70 351.30 2375 ---- ---- ---- ---- 342.40 -12.70 355.10 2380 ---- ---- ---- ---- 346.30 -12.70 359.00 2390 ---- ---- ---- ---- 354.00 -12.80 366.80 2400 ---- ---- ---- ---- 361.70 -12.80 374.50 2410 ---- ---- ---- ---- 369.40 -13.00 382.40 2420 ---- ---- ---- ---- 377.20 -13.00 390.20 2425 ---- ---- ---- ---- 381.10 -13.10 394.20 2430 ---- ---- ---- ---- 385.00 -13.10 398.10 2440 ---- ---- ---- ---- 392.90 -13.10 406.00 2450 ---- ---- ---- ---- 400.80 -13.20 414.00 2460 ---- ---- ---- ---- 408.70 -13.20 421.90 2470 ---- ---- ---- ---- 416.60 -13.30 429.90 2475 ---- ---- ---- ---- 420.60 -13.40 434.00 2500 ---- ---- ---- ---- 440.70 -13.40 454.10 2525 ---- ---- ---- ---- 460.90 -13.60 474.50 2550 ---- ---- ---- ---- 481.30 -13.70 495.00 2575 ---- ---- ---- ---- 501.80 -13.90 515.70 2600 ---- ---- ---- ---- 522.60 -13.90 536.50 2625 ---- ---- ---- ---- 543.50 -14.10 557.60 2650 ---- ---- ---- ---- 564.60 -14.10 578.70 3000 ---- ---- ---- ---- 875.70 -15.10 890.80 3500 ---- ---- ---- ---- 1358.80 -15.60 1374.40 4000 ---- ---- ---- ---- 1858.50 -15.60 1874.10 950 ---- ---- ---- ---- .20 -.10 .30 975 ---- ---- ---- ---- .30 -.10 .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 -.10 1.70 1050 ---- ---- ---- ---- 1.90 -.10 2.00 1075 ---- ---- ---- ---- 2.20 -.10 2.30 1100 ---- ---- ---- ---- 2.60 -.20 2.80 1125 ---- ---- ---- ---- 3.00 -.20 3.20 1150 ---- ---- ---- ---- 3.50 -.20 3.70 1175 ---- ---- ---- ---- 4.00 -.30 4.30 1200 ---- ---- ---- ---- 4.70 -.30 5.00 1220 ---- ---- ---- ---- 5.20 -.40 5.60 1225 ---- ---- ---- ---- 5.30 -.40 5.70 1230 ---- ---- ---- ---- 5.50 -.40 5.90 1240 ---- ---- ---- ---- 5.80 -.40 6.20 1250 ---- ---- ---- ---- 6.10 -.40 6.50 1260 ---- ---- ---- ---- 6.50 -.40 6.90 1270 ---- ---- ---- ---- 6.80 -.50 7.30 1275 ---- ---- ---- ---- 7.00 -.50 7.50 1280 ---- ---- ---- ---- 7.20 -.40 7.60 1290 ---- ---- ---- ---- 7.50 -.50 8.00 1300 ---- ---- ---- ---- 7.90 -.60 8.50 1310 ---- ---- ---- ---- 8.40 -.50 8.90 1315 ---- ---- ---- ---- 8.60 -.50 9.10 1320 ---- ---- ---- ---- 8.80 -.60 9.40 1325 ---- ---- ---- ---- 9.00 -.60 9.60 1330 ---- ---- ---- ---- 9.20 -.60 9.80 1335 ---- ---- ---- ---- 9.50 -.60 10.10 1340 ---- ---- ---- ---- 9.70 -.60 10.30 1345 ---- ---- ---- ---- 9.90 -.70 10.60 1350 ---- ---- ---- ---- 10.20 -.60 10.80 1355 ---- ---- ---- ---- 10.40 -.70 11.10 1360 ---- ---- ---- ---- 10.70 -.70 11.40 1365 ---- ---- ---- ---- 10.90 -.70 11.60 1370 ---- ---- ---- ---- 11.20 -.70 11.90 1375 ---- ---- ---- ---- 11.50 -.70 12.20 1380 ---- ---- ---- ---- 11.70 -.80 12.50 1385 ---- ---- ---- ---- 12.00 -.80 12.80 1390 ---- ---- ---- ---- 12.30 -.80 13.10 1395 ---- ---- ---- ---- 12.60 -.80 13.40 1400 ---- ---- ---- ---- 12.90 -.80 13.70 1405 ---- ---- ---- ---- 13.20 -.80 14.00 1410 ---- ---- ---- ---- 13.50 -.80 14.30 1415 ---- ---- ---- ---- 13.80 -.80 14.60 1420 ---- ---- ---- ---- 14.10 -.90 15.00 1425 ---- ---- ---- ---- 14.40 -.90 15.30 1430 ---- ---- ---- ---- 14.70 -1.00 15.70 1435 ---- ---- ---- ---- 15.10 -.90 16.00 1440 ---- ---- ---- ---- 15.40 -1.00 16.40 1445 ---- ---- ---- ---- 15.80 -.90 16.70 1450 ---- ---- ---- ---- 16.10 -1.00 17.10 1455 ---- ---- ---- ---- 16.50 -1.00 17.50 1460 ---- ---- ---- ---- 16.80 -1.10 17.90 1465 ---- ---- ---- ---- 17.20 -1.00 18.20 1470 ---- ---- ---- ---- 17.60 -1.00 18.60 1475 ---- ---- ---- ---- 18.00 -1.00 19.00 1480 ---- ---- ---- ---- 18.30 -1.10 19.40 1485 ---- ---- ---- ---- 18.70 -1.20 19.90 1490 ---- ---- ---- ---- 19.10 -1.20 20.30 1495 ---- ---- ---- ---- 19.60 -1.10 20.70 1500 ---- ---- ---- ---- 20.00 -1.20 21.20 1505 ---- ---- ---- ---- 20.40 -1.20 21.60 1510 ---- ---- ---- ---- 20.80 -1.30 22.10 1515 ---- ---- ---- ---- 21.30 -1.20 22.50 1520 ---- ---- ---- ---- 21.70 -1.30 23.00 1525 ---- ---- ---- ---- 22.20 -1.30 23.50 1530 ---- ---- ---- ---- 22.70 -1.30 24.00 1535 ---- ---- ---- ---- 23.10 -1.40 24.50 1540 ---- ---- ---- ---- 23.60 -1.40 25.00 1545 ---- ---- ---- ---- 24.10 -1.40 25.50 1550 ---- ---- ---- ---- 24.60 -1.40 26.00 1555 ---- ---- ---- ---- 25.10 -1.50 26.60 1560 ---- ---- ---- ---- 25.60 -1.50 27.10 1565 ---- ---- ---- ---- 26.10 -1.50 27.60 1570 ---- ---- ---- ---- 26.70 -1.50 28.20 1575 ---- ---- ---- ---- 27.20 -1.60 28.80 1580 ---- ---- ---- ---- 27.80 -1.50 29.30 1585 ---- ---- ---- ---- 28.30 -1.60 29.90 1590 ---- ---- ---- ---- 28.90 -1.60 30.50 1595 ---- ---- ---- ---- 29.50 -1.60 31.10 1600 ---- ---- ---- ---- 30.00 -1.70 31.70 1605 ---- ---- ---- ---- 30.60 -1.70 32.30 1610 ---- ---- ---- ---- 31.20 -1.80 33.00 1615 ---- ---- ---- ---- 31.80 -1.80 33.60 1620 ---- ---- ---- ---- 32.40 -1.80 34.20 1625 ---- ---- ---- ---- 33.00 -1.90 34.90 1630 ---- ---- ---- ---- 33.70 -1.80 35.50 1635 ---- ---- ---- ---- 34.30 -1.90 36.20 1640 ---- ---- ---- ---- 34.90 -2.00 36.90 1645 ---- ---- ---- ---- 35.60 -1.90 37.50 1650 ---- ---- ---- ---- 36.20 -2.00 38.20 1655 ---- ---- ---- ---- 36.90 -2.00 38.90 1660 ---- ---- ---- ---- 37.60 -2.00 39.60 1665 ---- ---- ---- ---- 38.20 -2.10 40.30 1670 ---- ---- ---- ---- 38.90 -2.10 41.00 1675 ---- ---- ---- ---- 39.60 -2.20 41.80 1680 ---- ---- ---- ---- 40.30 -2.20 42.50 1685 ---- ---- ---- ---- 41.00 -2.20 43.20 1690 ---- ---- ---- ---- 41.70 -2.30 44.00 1695 ---- ---- ---- ---- 42.40 -2.30 44.70 1700 ---- ---- ---- ---- 43.20 -2.30 45.50 1705 ---- ---- ---- ---- 43.90 -2.30 46.20 1710 ---- ---- ---- ---- 44.60 -2.40 47.00 1715 ---- ---- ---- ---- 45.40 -2.40 47.80 1720 ---- ---- ---- ---- 46.10 -2.40 48.50 1725 ---- ---- ---- ---- 46.90 -2.40 49.30 1730 ---- ---- ---- ---- 47.60 -2.50 50.10 1735 ---- ---- ---- ---- 48.40 -2.50 50.90 1740 ---- ---- ---- ---- 49.20 -2.50 51.70 1745 ---- ---- ---- ---- 49.90 -2.70 52.60 1750 ---- ---- ---- ---- 50.70 -2.70 53.40 1755 ---- ---- ---- ---- 51.50 -2.70 54.20 1760 ---- ---- ---- ---- 52.30 -2.80 55.10 1765 ---- ---- ---- ---- 53.20 -2.70 55.90 1770 ---- ---- ---- ---- 54.00 -2.80 56.80 1775 ---- ---- ---- ---- 54.80 -2.80 57.60 1780 ---- ---- ---- ---- 55.70 -2.80 58.50 1785 ---- ---- ---- ---- 56.50 -2.90 59.40 1790 ---- ---- ---- ---- 57.40 -3.00 60.40 1795 ---- ---- ---- ---- 58.30 -3.00 61.30 1800 ---- ---- ---- ---- 59.20 -3.00 62.20 1805 ---- ---- ---- ---- 60.10 -3.10 63.20 1810 ---- ---- ---- ---- 61.00 -3.10 64.10 1815 ---- ---- ---- ---- 62.00 -3.10 65.10 1820 ---- ---- ---- ---- 62.90 -3.20 66.10 1825 ---- ---- ---- ---- 63.90 -3.30 67.20 1830 ---- ---- ---- ---- 64.90 -3.30 68.20 1835 ---- ---- ---- ---- 65.90 -3.40 69.30 1840 ---- ---- ---- ---- 67.00 -3.30 70.30 1845 ---- ---- ---- ---- 68.00 -3.40 71.40 1850 ---- ---- ---- ---- 69.10 -3.40 72.50 1855 ---- ---- ---- ---- 70.20 -3.50 73.70 1860 ---- ---- ---- ---- 71.30 -3.50 74.80 1865 ---- ---- ---- ---- 72.40 -3.60 76.00 1870 ---- ---- ---- ---- 73.60 -3.60 77.20 1875 ---- ---- ---- ---- 74.80 -3.70 78.50 1880 ---- ---- ---- ---- 76.00 -3.70 79.70 1885 ---- ---- ---- ---- 77.30 -3.70 81.00 1890 ---- ---- ---- ---- 78.50 -3.80 82.30 1895 ---- ---- ---- ---- 79.80 -3.90 83.70 1900 ---- ---- ---- ---- 81.10 -4.00 85.10 1905 ---- ---- ---- ---- 82.50 -4.00 86.50 1910 ---- ---- ---- ---- 83.90 -4.00 87.90 1915 ---- ---- ---- ---- 85.30 -4.10 89.40 1920 ---- ---- ---- ---- 86.70 -4.20 90.90 1925 ---- ---- ---- ---- 88.20 -4.20 92.40 1930 ---- ---- ---- ---- 89.70 -4.20 93.90 1935 ---- ---- ---- ---- 91.30 -4.20 95.50 1940 ---- ---- ---- ---- 92.80 -4.40 97.20 1945 ---- ---- ---- ---- 94.40 -4.40 98.80 1950 ---- ---- ---- ---- 96.10 -4.40 100.50 1955 ---- ---- ---- ---- 97.70 -4.50 102.20 1960 ---- ---- ---- ---- 99.40 -4.60 104.00 1965 ---- ---- ---- ---- 101.20 -4.60 105.80 1970 ---- ---- ---- ---- 102.90 -4.70 107.60 1975 ---- ---- ---- ---- 104.70 -4.70 109.40 1980 ---- ---- ---- ---- 106.60 -4.70 111.30 1985 ---- ---- ---- ---- 108.40 -4.80 113.20 1990 ---- ---- ---- ---- 110.30 -4.90 115.20 1995 ---- ---- ---- ---- 112.20 -5.00 117.20 2000 ---- ---- ---- ---- 114.20 -5.00 119.20 2005 ---- ---- ---- ---- 116.20 -5.00 121.20 2010 ---- ---- ---- ---- 118.20 -5.10 123.30 2015 ---- ---- ---- ---- 120.20 -5.20 125.40 2020 ---- ---- ---- ---- 122.30 -5.20 127.50 2025 ---- ---- ---- ---- 124.40 -5.30 129.70 2030 ---- ---- ---- ---- 126.60 -5.30 131.90 2035 ---- ---- ---- ---- 128.70 -5.40 134.10 2040 ---- ---- ---- ---- 130.90 -5.50 136.40 2045 ---- ---- ---- ---- 133.20 -5.50 138.70 2050 ---- ---- ---- ---- 135.40 -5.60 141.00 2055 ---- ---- ---- ---- 137.70 -5.70 143.40 2060 ---- ---- ---- ---- 140.10 -5.70 145.80 2065 ---- ---- ---- ---- 142.40 -5.80 148.20 2070 ---- ---- ---- ---- 144.80 -5.80 150.60 2075 ---- ---- ---- ---- 147.20 -5.90 153.10 2080 ---- ---- ---- ---- 149.70 -5.90 155.60 2085 ---- ---- ---- ---- 152.20 -5.90 158.10 2090 ---- ---- ---- ---- 154.70 -6.00 160.70 2095 ---- ---- ---- ---- 157.20 -6.10 163.30 2100 ---- ---- ---- ---- 159.80 -6.10 165.90 2105 ---- ---- ---- ---- 162.40 -6.20 168.60 2110 ---- ---- ---- ---- 165.00 -6.30 171.30 2115 ---- ---- ---- ---- 167.70 -6.30 174.00 2120 ---- ---- ---- ---- 170.30 -6.40 176.70 2125 ---- ---- ---- ---- 173.10 -6.40 179.50 2130 ---- ---- ---- ---- 175.80 -6.50 182.30 2135 ---- ---- ---- ---- 178.60 -6.50 185.10 2140 ---- ---- ---- ---- 181.40 -6.60 188.00 2145 ---- ---- ---- ---- 184.20 -6.70 190.90 2150 ---- ---- ---- ---- 187.10 -6.70 193.80 2155 ---- ---- ---- ---- 189.90 -6.80 196.70 2160 ---- ---- ---- ---- 192.90 -6.80 199.70 2165 ---- ---- ---- ---- 195.80 -6.90 202.70 2170 ---- ---- ---- ---- 198.80 -6.90 205.70 2175 ---- ---- ---- ---- 201.70 -7.00 208.70 2180 ---- ---- ---- ---- 204.80 -7.00 211.80 2185 ---- ---- ---- ---- 207.80 -7.10 214.90 2190 ---- ---- ---- ---- 210.90 -7.10 218.00 2195 ---- ---- ---- ---- 214.00 -7.20 221.20 2200 ---- ---- ---- ---- 217.10 -7.20 224.30 2205 ---- ---- ---- ---- 220.20 -7.30 227.50 2210 ---- ---- ---- ---- 223.40 -7.30 230.70 2215 ---- ---- ---- ---- 226.60 -7.40 234.00 2220 ---- ---- ---- ---- 229.80 -7.40 237.20 2225 ---- ---- ---- ---- 233.00 -7.50 240.50 2230 ---- ---- ---- ---- 236.30 -7.50 243.80 2235 ---- ---- ---- ---- 239.50 -7.70 247.20 2240 ---- ---- ---- ---- 242.80 -7.70 250.50 2245 ---- ---- ---- ---- 246.20 -7.70 253.90 2250 ---- ---- ---- ---- 249.50 -7.80 257.30 2255 ---- ---- ---- ---- 252.90 -7.80 260.70 2260 ---- ---- ---- ---- 256.20 -7.90 264.10 2265 ---- ---- ---- ---- 259.60 -7.90 267.50 2270 ---- ---- ---- ---- 263.00 -8.00 271.00 2275 ---- ---- ---- ---- 266.50 -8.00 274.50 2280 ---- ---- ---- ---- 269.90 -8.10 278.00 2285 ---- ---- ---- ---- 273.40 -8.10 281.50 2290 ---- ---- ---- ---- 276.90 -8.10 285.00 2295 ---- ---- ---- ---- 280.40 -8.20 288.60 2300 ---- ---- ---- ---- 283.90 -8.30 292.20 2305 ---- ---- ---- ---- 287.50 -8.30 295.80 2310 ---- ---- ---- ---- 291.00 -8.40 299.40 2315 ---- ---- ---- ---- 294.60 -8.40 303.00 2320 ---- ---- ---- ---- 298.20 -8.40 306.60 2325 ---- ---- ---- ---- 301.80 -8.50 310.30 2330 ---- ---- ---- ---- 305.40 -8.50 313.90 2335 ---- ---- ---- ---- 309.10 -8.50 317.60 2340 ---- ---- ---- ---- 312.70 -8.60 321.30 2345 ---- ---- ---- ---- 316.40 -8.60 325.00 2350 ---- ---- ---- ---- 320.10 -8.60 328.70 2355 ---- ---- ---- ---- 323.80 -8.70 332.50 2360 ---- ---- ---- ---- 327.50 -8.70 336.20 2365 ---- ---- ---- ---- 331.20 -8.80 340.00 2370 ---- ---- ---- ---- 334.90 -8.90 343.80 2375 ---- ---- ---- ---- 338.70 -8.80 347.50 2380 ---- ---- ---- ---- 342.40 -9.00 351.40 2390 ---- ---- ---- ---- 350.00 -9.00 359.00 2400 ---- ---- ---- ---- 357.60 -9.10 366.70 2410 ---- ---- ---- ---- 365.30 -9.10 374.40 2420 ---- ---- ---- ---- 373.00 -9.20 382.20 2425 ---- ---- ---- ---- 376.90 -9.20 386.10 2430 ---- ---- ---- ---- 380.80 -9.30 390.10 2440 ---- ---- ---- ---- 388.60 -9.30 397.90 2450 ---- ---- ---- ---- 396.40 -9.50 405.90 2460 ---- ---- ---- ---- 404.30 -9.50 413.80 2470 ---- ---- ---- ---- 412.30 -9.50 421.80 2475 ---- ---- ---- ---- 416.20 -9.70 425.90 2480 ---- ---- ---- ---- 420.20 -9.70 429.90 2500 ---- ---- ---- ---- 436.30 -9.80 446.10 2525 ---- ---- ---- ---- 456.60 -9.90 466.50 2550 ---- ---- ---- ---- 477.10 -10.10 487.20 2575 ---- ---- ---- ---- 497.90 -10.20 508.10 2600 ---- ---- ---- ---- 518.80 -10.40 529.20 2625 ---- ---- ---- ---- 540.00 -10.50 550.50 2650 ---- ---- ---- ---- 561.30 -10.60 571.90 2675 ---- ---- ---- ---- 582.70 -10.80 593.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.70 -.30 5.00 1100 ---- ---- ---- ---- 5.40 -.30 5.70 1125 ---- ---- ---- ---- 6.20 -.30 6.50 1150 ---- ---- ---- ---- 7.00 -.40 7.40 1175 ---- ---- ---- ---- 7.90 -.50 8.40 1200 ---- ---- ---- ---- 8.90 -.50 9.40 1225 ---- ---- ---- ---- 10.00 -.60 10.60 1250 ---- ---- ---- ---- 11.30 -.60 11.90 1270 ---- ---- ---- ---- 12.30 -.60 12.90 1275 ---- ---- ---- ---- 12.60 -.60 13.20 1280 ---- ---- ---- ---- 12.80 -.70 13.50 1290 ---- ---- ---- ---- 13.40 -.70 14.10 1300 ---- ---- ---- ---- 14.00 -.70 14.70 1310 ---- ---- ---- ---- 14.60 -.80 15.40 1320 ---- ---- ---- ---- 15.20 -.80 16.00 1325 ---- ---- ---- ---- 15.60 -.70 16.30 1330 ---- ---- ---- ---- 15.90 -.80 16.70 1340 ---- ---- ---- ---- 16.50 -.90 17.40 1350 ---- ---- ---- ---- 17.20 -.90 18.10 1360 ---- ---- ---- ---- 17.90 -.90 18.80 1370 ---- ---- ---- ---- 18.70 -.90 19.60 1375 ---- ---- ---- ---- 19.00 -1.00 20.00 1380 ---- ---- ---- ---- 19.40 -1.00 20.40 1385 ---- ---- ---- ---- 19.80 -1.00 20.80 1390 ---- ---- ---- ---- 20.20 -1.00 21.20 1395 ---- ---- ---- ---- 20.60 -1.00 21.60 1400 ---- ---- ---- ---- 21.00 -1.00 22.00 1405 ---- ---- ---- ---- 21.40 -1.10 22.50 1410 ---- ---- ---- ---- 21.80 -1.10 22.90 1415 ---- ---- ---- ---- 22.20 -1.10 23.30 1420 ---- ---- ---- ---- 22.70 -1.10 23.80 1425 ---- ---- ---- ---- 23.10 -1.10 24.20 1430 ---- ---- ---- ---- 23.50 -1.20 24.70 1435 ---- ---- ---- ---- 24.00 -1.10 25.10 1440 ---- ---- ---- ---- 24.40 -1.20 25.60 1445 ---- ---- ---- ---- 24.90 -1.20 26.10 1450 ---- ---- ---- ---- 25.40 -1.20 26.60 1455 ---- ---- ---- ---- 25.80 -1.30 27.10 1460 ---- ---- ---- ---- 26.30 -1.30 27.60 1465 ---- ---- ---- ---- 26.80 -1.30 28.10 1470 ---- ---- ---- ---- 27.30 -1.30 28.60 1475 ---- ---- ---- ---- 27.80 -1.30 29.10 1480 ---- ---- ---- ---- 28.30 -1.30 29.60 1485 ---- ---- ---- ---- 28.80 -1.30 30.10 1490 ---- ---- ---- ---- 29.30 -1.40 30.70 1495 ---- ---- ---- ---- 29.80 -1.40 31.20 1500 ---- ---- ---- ---- 30.40 -1.40 31.80 1505 ---- ---- ---- ---- 30.90 -1.40 32.30 1510 ---- ---- ---- ---- 31.40 -1.50 32.90 1515 ---- ---- ---- ---- 32.00 -1.50 33.50 1520 ---- ---- ---- ---- 32.60 -1.50 34.10 1525 ---- ---- ---- ---- 33.10 -1.60 34.70 1530 ---- ---- ---- ---- 33.70 -1.60 35.30 1535 ---- ---- ---- ---- 34.30 -1.60 35.90 1540 ---- ---- ---- ---- 34.90 -1.60 36.50 1545 ---- ---- ---- ---- 35.50 -1.60 37.10 1550 ---- ---- ---- ---- 36.10 -1.60 37.70 1555 ---- ---- ---- ---- 36.70 -1.70 38.40 1560 ---- ---- ---- ---- 37.30 -1.70 39.00 1565 ---- ---- ---- ---- 37.90 -1.80 39.70 1570 ---- ---- ---- ---- 38.60 -1.70 40.30 1575 ---- ---- ---- ---- 39.20 -1.80 41.00 1580 ---- ---- ---- ---- 39.90 -1.80 41.70 1585 ---- ---- ---- ---- 40.50 -1.80 42.30 1590 ---- ---- ---- ---- 41.20 -1.80 43.00 1595 ---- ---- ---- ---- 41.80 -1.90 43.70 1600 ---- ---- ---- ---- 42.50 -1.90 44.40 1605 ---- ---- ---- ---- 43.20 -1.90 45.10 1610 ---- ---- ---- ---- 43.90 -1.90 45.80 1615 ---- ---- ---- ---- 44.60 -2.00 46.60 1620 ---- ---- ---- ---- 45.30 -2.00 47.30 1625 ---- ---- ---- ---- 46.00 -2.00 48.00 1630 ---- ---- ---- ---- 46.70 -2.10 48.80 1635 ---- ---- ---- ---- 47.40 -2.10 49.50 1640 ---- ---- ---- ---- 48.20 -2.10 50.30 1645 ---- ---- ---- ---- 48.90 -2.20 51.10 1650 ---- ---- ---- ---- 49.60 -2.20 51.80 1655 ---- ---- ---- ---- 50.40 -2.20 52.60 1660 ---- ---- ---- ---- 51.20 -2.20 53.40 1665 ---- ---- ---- ---- 51.90 -2.30 54.20 1670 ---- ---- ---- ---- 52.70 -2.30 55.00 1675 ---- ---- ---- ---- 53.50 -2.30 55.80 1680 ---- ---- ---- ---- 54.20 -2.40 56.60 1685 ---- ---- ---- ---- 55.00 -2.40 57.40 1690 ---- ---- ---- ---- 55.80 -2.40 58.20 1695 ---- ---- ---- ---- 56.60 -2.40 59.00 1700 ---- ---- ---- ---- 57.40 -2.50 59.90 1705 ---- ---- ---- ---- 58.20 -2.50 60.70 1710 ---- ---- ---- ---- 59.00 -2.60 61.60 1715 ---- ---- ---- ---- 59.80 -2.60 62.40 1720 ---- ---- ---- ---- 60.70 -2.60 63.30 1725 ---- ---- ---- ---- 61.50 -2.60 64.10 1730 ---- ---- ---- ---- 62.30 -2.70 65.00 1735 ---- ---- ---- ---- 63.20 -2.60 65.80 1740 ---- ---- ---- ---- 64.00 -2.70 66.70 1745 ---- ---- ---- ---- 64.80 -2.80 67.60 1750 ---- ---- ---- ---- 65.70 -2.80 68.50 1755 ---- ---- ---- ---- 66.50 -2.90 69.40 1760 ---- ---- ---- ---- 67.40 -2.90 70.30 1765 ---- ---- ---- ---- 68.30 -2.90 71.20 1770 ---- ---- ---- ---- 69.10 -3.00 72.10 1775 ---- ---- ---- ---- 70.00 -3.00 73.00 1780 ---- ---- ---- ---- 70.90 -3.00 73.90 1785 ---- ---- ---- ---- 71.80 -3.00 74.80 1790 ---- ---- ---- ---- 72.70 -3.10 75.80 1795 ---- ---- ---- ---- 73.60 -3.10 76.70 1800 ---- ---- ---- ---- 74.60 -3.10 77.70 1805 ---- ---- ---- ---- 75.50 -3.10 78.60 1810 ---- ---- ---- ---- 76.40 -3.20 79.60 1815 ---- ---- ---- ---- 77.40 -3.20 80.60 1820 ---- ---- ---- ---- 78.40 -3.20 81.60 1825 ---- ---- ---- ---- 79.40 -3.30 82.70 1830 ---- ---- ---- ---- 80.40 -3.30 83.70 1835 ---- ---- ---- ---- 81.40 -3.30 84.70 1840 ---- ---- ---- ---- 82.40 -3.40 85.80 1845 ---- ---- ---- ---- 83.50 -3.40 86.90 1850 ---- ---- ---- ---- 84.50 -3.50 88.00 1855 ---- ---- ---- ---- 85.60 -3.50 89.10 1860 ---- ---- ---- ---- 86.70 -3.60 90.30 1865 ---- ---- ---- ---- 87.80 -3.60 91.40 1870 ---- ---- ---- ---- 89.00 -3.60 92.60 1875 ---- ---- ---- ---- 90.10 -3.70 93.80 1880 ---- ---- ---- ---- 91.30 -3.70 95.00 1885 ---- ---- ---- ---- 92.50 -3.80 96.30 1890 ---- ---- ---- ---- 93.80 -3.70 97.50 1895 ---- ---- ---- ---- 95.00 -3.80 98.80 1900 ---- ---- ---- ---- 96.30 -3.90 100.20 1905 ---- ---- ---- ---- 97.60 -3.90 101.50 1910 ---- ---- ---- ---- 98.90 -4.00 102.90 1915 ---- ---- ---- ---- 100.30 -4.00 104.30 1920 ---- ---- ---- ---- 101.70 -4.00 105.70 1925 ---- ---- ---- ---- 103.10 -4.10 107.20 1930 ---- ---- ---- ---- 104.60 -4.10 108.70 1935 ---- ---- ---- ---- 106.10 -4.10 110.20 1940 ---- ---- ---- ---- 107.60 -4.20 111.80 1945 ---- ---- ---- ---- 109.10 -4.30 113.40 1950 ---- ---- ---- ---- 110.70 -4.40 115.10 1955 ---- ---- ---- ---- 112.40 -4.30 116.70 1960 ---- ---- ---- ---- 114.00 -4.40 118.40 1965 ---- ---- ---- ---- 115.70 -4.50 120.20 1970 ---- ---- ---- ---- 117.40 -4.50 121.90 1975 ---- ---- ---- ---- 119.20 -4.50 123.70 1980 ---- ---- ---- ---- 121.00 -4.60 125.60 1985 ---- ---- ---- ---- 122.80 -4.60 127.40 1990 ---- ---- ---- ---- 124.60 -4.70 129.30 1995 ---- ---- ---- ---- 126.50 -4.70 131.20 2000 ---- ---- ---- ---- 128.40 -4.80 133.20 2005 ---- ---- ---- ---- 130.30 -4.80 135.10 2010 ---- ---- ---- ---- 132.20 -4.90 137.10 2015 ---- ---- ---- ---- 134.20 -5.00 139.20 2020 ---- ---- ---- ---- 136.20 -5.00 141.20 2025 ---- ---- ---- ---- 138.20 -5.10 143.30 2030 ---- ---- ---- ---- 140.30 -5.10 145.40 2035 ---- ---- ---- ---- 142.30 -5.20 147.50 2040 ---- ---- ---- ---- 144.40 -5.20 149.60 2045 ---- ---- ---- ---- 146.50 -5.30 151.80 2050 ---- ---- ---- ---- 148.60 -5.30 153.90 2055 ---- ---- ---- ---- 150.80 -5.30 156.10 2060 ---- ---- ---- ---- 153.00 -5.40 158.40 2065 ---- ---- ---- ---- 155.20 -5.40 160.60 2070 ---- ---- ---- ---- 157.40 -5.50 162.90 2075 ---- ---- ---- ---- 159.60 -5.60 165.20 2080 ---- ---- ---- ---- 161.90 -5.60 167.50 2085 ---- ---- ---- ---- 164.20 -5.70 169.90 2090 ---- ---- ---- ---- 166.60 -5.60 172.20 2095 ---- ---- ---- ---- 168.90 -5.80 174.70 2100 ---- ---- ---- ---- 171.30 -5.80 177.10 2105 ---- ---- ---- ---- 173.80 -5.80 179.60 2110 ---- ---- ---- ---- 176.30 -5.80 182.10 2115 ---- ---- ---- ---- 178.80 -5.90 184.70 2120 ---- ---- ---- ---- 181.30 -6.00 187.30 2125 ---- ---- ---- ---- 183.90 -6.00 189.90 2130 ---- ---- ---- ---- 186.50 -6.10 192.60 2135 ---- ---- ---- ---- 189.10 -6.20 195.30 2140 ---- ---- ---- ---- 191.80 -6.20 198.00 2145 ---- ---- ---- ---- 194.50 -6.20 200.70 2150 ---- ---- ---- ---- 197.20 -6.30 203.50 2155 ---- ---- ---- ---- 200.00 -6.30 206.30 2160 ---- ---- ---- ---- 202.80 -6.40 209.20 2165 ---- ---- ---- ---- 205.60 -6.50 212.10 2170 ---- ---- ---- ---- 208.50 -6.50 215.00 2175 ---- ---- ---- ---- 211.40 -6.50 217.90 2180 ---- ---- ---- ---- 214.30 -6.60 220.90 2185 ---- ---- ---- ---- 217.30 -6.60 223.90 2190 ---- ---- ---- ---- 220.20 -6.70 226.90 2195 ---- ---- ---- ---- 223.20 -6.80 230.00 2200 ---- ---- ---- ---- 226.30 -6.70 233.00 2205 ---- ---- ---- ---- 229.30 -6.80 236.10 2210 ---- ---- ---- ---- 232.40 -6.90 239.30 2215 ---- ---- ---- ---- 235.50 -6.90 242.40 2220 ---- ---- ---- ---- 238.70 -6.90 245.60 2225 ---- ---- ---- ---- 241.80 -7.00 248.80 2230 ---- ---- ---- ---- 245.00 -7.10 252.10 2235 ---- ---- ---- ---- 248.20 -7.10 255.30 2240 ---- ---- ---- ---- 251.50 -7.10 258.60 2245 ---- ---- ---- ---- 254.70 -7.20 261.90 2250 ---- ---- ---- ---- 258.00 -7.20 265.20 2255 ---- ---- ---- ---- 261.30 -7.30 268.60 2260 ---- ---- ---- ---- 264.60 -7.30 271.90 2265 ---- ---- ---- ---- 268.00 -7.30 275.30 2270 ---- ---- ---- ---- 271.40 -7.30 278.70 2275 ---- ---- ---- ---- 274.70 -7.50 282.20 2280 ---- ---- ---- ---- 278.20 -7.40 285.60 2285 ---- ---- ---- ---- 281.60 -7.50 289.10 2290 ---- ---- ---- ---- 285.00 -7.60 292.60 2295 ---- ---- ---- ---- 288.50 -7.60 296.10 2300 ---- ---- ---- ---- 292.00 -7.60 299.60 2305 ---- ---- ---- ---- 295.50 -7.60 303.10 2310 ---- ---- ---- ---- 299.00 -7.70 306.70 2315 ---- ---- ---- ---- 302.50 -7.80 310.30 2320 ---- ---- ---- ---- 306.10 -7.80 313.90 2325 ---- ---- ---- ---- 309.60 -7.90 317.50 2330 ---- ---- ---- ---- 313.20 -7.90 321.10 2335 ---- ---- ---- ---- 316.80 -7.90 324.70 2340 ---- ---- ---- ---- 320.40 -7.90 328.30 2345 ---- ---- ---- ---- 324.00 -8.00 332.00 2350 ---- ---- ---- ---- 327.60 -8.10 335.70 2355 ---- ---- ---- ---- 331.30 -8.00 339.30 2360 ---- ---- ---- ---- 334.90 -8.10 343.00 2365 ---- ---- ---- ---- 338.60 -8.10 346.70 2370 ---- ---- ---- ---- 342.30 -8.10 350.40 2375 ---- ---- ---- ---- 346.00 -8.20 354.20 2380 ---- ---- ---- ---- 349.70 -8.20 357.90 2385 ---- ---- ---- ---- 353.40 -8.20 361.60 2390 ---- ---- ---- ---- 357.10 -8.30 365.40 2395 ---- ---- ---- ---- 360.80 -8.40 369.20 2400 ---- ---- ---- ---- 364.60 -8.40 373.00 2405 ---- ---- ---- ---- 368.30 -8.50 376.80 2410 ---- ---- ---- ---- 372.10 -8.50 380.60 2420 ---- ---- ---- ---- 379.70 -8.50 388.20 2425 ---- ---- ---- ---- 383.50 -8.50 392.00 2430 ---- ---- ---- ---- 387.30 -8.60 395.90 2440 ---- ---- ---- ---- 395.00 -8.60 403.60 2450 ---- ---- ---- ---- 402.70 -8.70 411.40 2460 ---- ---- ---- ---- 410.40 -8.80 419.20 2470 ---- ---- ---- ---- 418.20 -8.90 427.10 2475 ---- ---- ---- ---- 422.10 -8.90 431.00 2480 ---- ---- ---- ---- 426.00 -8.90 434.90 2490 ---- ---- ---- ---- 433.90 -9.00 442.90 2500 ---- ---- ---- ---- 441.80 -9.00 450.80 2525 ---- ---- ---- ---- 461.70 -9.20 470.90 2550 ---- ---- ---- ---- 481.90 -9.30 491.20 2575 ---- ---- ---- ---- 502.20 -9.50 511.70 2600 ---- ---- ---- ---- 522.80 -9.60 532.40 2625 ---- ---- ---- ---- 543.50 -9.70 553.20 2650 ---- ---- ---- ---- 564.40 -9.90 574.30 2675 ---- ---- ---- ---- 585.50 -10.00 595.50 2700 ---- ---- ---- ---- 606.80 -10.10 616.90 3500 ---- ---- ---- ---- 1341.20 -12.30 1353.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 21.90 -1.00 22.90 1350 ---- ---- ---- ---- 24.00 -1.00 25.00 1375 ---- ---- ---- ---- 26.20 -1.10 27.30 1400 ---- ---- ---- ---- 28.60 -1.20 29.80 1425 ---- ---- ---- ---- 31.20 -1.30 32.50 1450 ---- ---- ---- ---- 33.90 -1.30 35.20 1475 ---- ---- ---- ---- 36.70 -1.50 38.20 1500 ---- ---- ---- ---- 39.80 -1.60 41.40 1520 ---- ---- ---- ---- 42.30 -1.70 44.00 1525 ---- ---- ---- ---- 43.00 -1.70 44.70 1530 ---- ---- ---- ---- 43.70 -1.70 45.40 1540 ---- ---- ---- ---- 45.00 -1.80 46.80 1550 ---- ---- ---- ---- 46.40 -1.80 48.20 1560 ---- ---- ---- ---- 47.80 -1.90 49.70 1570 ---- ---- ---- ---- 49.20 -1.90 51.10 1575 ---- ---- ---- ---- 50.00 -1.90 51.90 1580 ---- ---- ---- ---- 50.70 -2.00 52.70 1590 ---- ---- ---- ---- 52.20 -2.00 54.20 1600 ---- ---- ---- ---- 53.70 -2.10 55.80 1610 ---- ---- ---- ---- 55.30 -2.10 57.40 1615 ---- ---- ---- ---- 56.10 -2.10 58.20 1620 ---- ---- ---- ---- 56.90 -2.10 59.00 1625 ---- ---- ---- ---- 57.70 -2.20 59.90 1630 ---- ---- ---- ---- 58.50 -2.20 60.70 1635 ---- ---- ---- ---- 59.30 -2.20 61.50 1640 ---- ---- ---- ---- 60.10 -2.30 62.40 1645 ---- ---- ---- ---- 60.90 -2.30 63.20 1650 ---- ---- ---- ---- 61.80 -2.30 64.10 1655 ---- ---- ---- ---- 62.60 -2.30 64.90 1660 ---- ---- ---- ---- 63.50 -2.30 65.80 1665 ---- ---- ---- ---- 64.30 -2.40 66.70 1670 ---- ---- ---- ---- 65.20 -2.40 67.60 1675 ---- ---- ---- ---- 66.00 -2.50 68.50 1680 ---- ---- ---- ---- 66.90 -2.50 69.40 1685 ---- ---- ---- ---- 67.70 -2.50 70.20 1690 ---- ---- ---- ---- 68.60 -2.60 71.20 1695 ---- ---- ---- ---- 69.50 -2.60 72.10 1700 ---- ---- ---- ---- 70.40 -2.60 73.00 1705 ---- ---- ---- ---- 71.30 -2.60 73.90 1710 ---- ---- ---- ---- 72.20 -2.60 74.80 1715 ---- ---- ---- ---- 73.10 -2.60 75.70 1720 ---- ---- ---- ---- 74.00 -2.70 76.70 1725 ---- ---- ---- ---- 74.90 -2.70 77.60 1730 ---- ---- ---- ---- 75.80 -2.70 78.50 1735 ---- ---- ---- ---- 76.70 -2.80 79.50 1740 ---- ---- ---- ---- 77.60 -2.80 80.40 1745 ---- ---- ---- ---- 78.50 -2.90 81.40 1750 ---- ---- ---- ---- 79.40 -2.90 82.30 1755 ---- ---- ---- ---- 80.40 -2.90 83.30 1760 ---- ---- ---- ---- 81.30 -2.90 84.20 1765 ---- ---- ---- ---- 82.20 -3.00 85.20 1770 ---- ---- ---- ---- 83.20 -3.00 86.20 1775 ---- ---- ---- ---- 84.10 -3.00 87.10 1780 ---- ---- ---- ---- 85.00 -3.10 88.10 1785 ---- ---- ---- ---- 86.00 -3.10 89.10 1790 ---- ---- ---- ---- 86.90 -3.20 90.10 1795 ---- ---- ---- ---- 87.90 -3.20 91.10 1800 ---- ---- ---- ---- 88.90 -3.20 92.10 1805 ---- ---- ---- ---- 89.80 -3.30 93.10 1810 ---- ---- ---- ---- 90.80 -3.30 94.10 1815 ---- ---- ---- ---- 91.80 -3.30 95.10 1820 ---- ---- ---- ---- 92.80 -3.30 96.10 1825 ---- ---- ---- ---- 93.80 -3.40 97.20 1830 ---- ---- ---- ---- 94.90 -3.40 98.30 1835 ---- ---- ---- ---- 95.90 -3.40 99.30 1840 ---- ---- ---- ---- 97.00 -3.40 100.40 1845 ---- ---- ---- ---- 98.00 -3.50 101.50 1850 ---- ---- ---- ---- 99.10 -3.50 102.60 1855 ---- ---- ---- ---- 100.20 -3.60 103.80 1860 ---- ---- ---- ---- 101.30 -3.60 104.90 1865 ---- ---- ---- ---- 102.40 -3.70 106.10 1870 ---- ---- ---- ---- 103.60 -3.60 107.20 1875 ---- ---- ---- ---- 104.80 -3.60 108.40 1880 ---- ---- ---- ---- 105.90 -3.80 109.70 1885 ---- ---- ---- ---- 107.20 -3.70 110.90 1890 ---- ---- ---- ---- 108.40 -3.80 112.20 1895 ---- ---- ---- ---- 109.60 -3.90 113.50 1900 ---- ---- ---- ---- 110.90 -3.90 114.80 1905 ---- ---- ---- ---- 112.20 -3.90 116.10 1910 ---- ---- ---- ---- 113.50 -4.00 117.50 1915 ---- ---- ---- ---- 114.90 -4.00 118.90 1920 ---- ---- ---- ---- 116.20 -4.10 120.30 1925 ---- ---- ---- ---- 117.60 -4.10 121.70 1930 ---- ---- ---- ---- 119.10 -4.10 123.20 1935 ---- ---- ---- ---- 120.50 -4.20 124.70 1940 ---- ---- ---- ---- 122.00 -4.20 126.20 1945 ---- ---- ---- ---- 123.60 -4.20 127.80 1950 ---- ---- ---- ---- 125.10 -4.30 129.40 1955 ---- ---- ---- ---- 126.70 -4.30 131.00 1960 ---- ---- ---- ---- 128.30 -4.40 132.70 1965 ---- ---- ---- ---- 130.00 -4.40 134.40 1970 ---- ---- ---- ---- 131.70 -4.40 136.10 1975 ---- ---- ---- ---- 133.40 -4.50 137.90 1980 ---- ---- ---- ---- 135.20 -4.50 139.70 1985 ---- ---- ---- ---- 137.00 -4.50 141.50 1990 ---- ---- ---- ---- 138.80 -4.60 143.40 1995 ---- ---- ---- ---- 140.70 -4.60 145.30 2000 ---- ---- ---- ---- 142.50 -4.70 147.20 2005 ---- ---- ---- ---- 144.40 -4.80 149.20 2010 ---- ---- ---- ---- 146.40 -4.80 151.20 2015 ---- ---- ---- ---- 148.30 -4.90 153.20 2020 ---- ---- ---- ---- 150.30 -4.90 155.20 2025 ---- ---- ---- ---- 152.30 -4.90 157.20 2030 ---- ---- ---- ---- 154.40 -4.90 159.30 2035 ---- ---- ---- ---- 156.40 -5.00 161.40 2040 ---- ---- ---- ---- 158.50 -5.00 163.50 2045 ---- ---- ---- ---- 160.60 -5.10 165.70 2050 ---- ---- ---- ---- 162.70 -5.10 167.80 2055 ---- ---- ---- ---- 164.90 -5.10 170.00 2060 ---- ---- ---- ---- 167.00 -5.20 172.20 2065 ---- ---- ---- ---- 169.20 -5.20 174.40 2070 ---- ---- ---- ---- 171.40 -5.30 176.70 2075 ---- ---- ---- ---- 173.60 -5.30 178.90 2080 ---- ---- ---- ---- 175.80 -5.40 181.20 2085 ---- ---- ---- ---- 178.10 -5.40 183.50 2090 ---- ---- ---- ---- 180.30 -5.50 185.80 2095 ---- ---- ---- ---- 182.70 -5.50 188.20 2100 ---- ---- ---- ---- 185.00 -5.60 190.60 2105 ---- ---- ---- ---- 187.40 -5.60 193.00 2110 ---- ---- ---- ---- 189.80 -5.70 195.50 2115 ---- ---- ---- ---- 192.20 -5.80 198.00 2120 ---- ---- ---- ---- 194.70 -5.80 200.50 2125 ---- ---- ---- ---- 197.30 -5.80 203.10 2130 ---- ---- ---- ---- 199.80 -5.90 205.70 2135 ---- ---- ---- ---- 202.40 -5.90 208.30 2140 ---- ---- ---- ---- 205.10 -5.90 211.00 2145 ---- ---- ---- ---- 207.70 -6.00 213.70 2150 ---- ---- ---- ---- 210.40 -6.00 216.40 2155 ---- ---- ---- ---- 213.20 -6.00 219.20 2160 ---- ---- ---- ---- 215.90 -6.10 222.00 2165 ---- ---- ---- ---- 218.70 -6.20 224.90 2170 ---- ---- ---- ---- 221.50 -6.20 227.70 2175 ---- ---- ---- ---- 224.40 -6.20 230.60 2180 ---- ---- ---- ---- 227.30 -6.30 233.60 2185 ---- ---- ---- ---- 230.20 -6.30 236.50 2190 ---- ---- ---- ---- 233.10 -6.40 239.50 2195 ---- ---- ---- ---- 236.10 -6.40 242.50 2200 ---- ---- ---- ---- 239.10 -6.50 245.60 2205 ---- ---- ---- ---- 242.20 -6.40 248.60 2210 ---- ---- ---- ---- 245.20 -6.50 251.70 2215 ---- ---- ---- ---- 248.30 -6.60 254.90 2220 ---- ---- ---- ---- 251.40 -6.60 258.00 2225 ---- ---- ---- ---- 254.50 -6.70 261.20 2230 ---- ---- ---- ---- 257.70 -6.70 264.40 2235 ---- ---- ---- ---- 260.90 -6.70 267.60 2240 ---- ---- ---- ---- 264.10 -6.80 270.90 2245 ---- ---- ---- ---- 267.30 -6.80 274.10 2250 ---- ---- ---- ---- 270.60 -6.80 277.40 2255 ---- ---- ---- ---- 273.90 -6.90 280.80 2260 ---- ---- ---- ---- 277.20 -6.90 284.10 2265 ---- ---- ---- ---- 280.50 -7.00 287.50 2270 ---- ---- ---- ---- 283.80 -7.00 290.80 2275 ---- ---- ---- ---- 287.20 -7.00 294.20 2280 ---- ---- ---- ---- 290.60 -7.10 297.70 2285 ---- ---- ---- ---- 294.00 -7.10 301.10 2290 ---- ---- ---- ---- 297.40 -7.20 304.60 2295 ---- ---- ---- ---- 300.90 -7.20 308.10 2300 ---- ---- ---- ---- 304.30 -7.30 311.60 2305 ---- ---- ---- ---- 307.80 -7.30 315.10 2310 ---- ---- ---- ---- 311.30 -7.30 318.60 2315 ---- ---- ---- ---- 314.80 -7.40 322.20 2320 ---- ---- ---- ---- 318.40 -7.30 325.70 2325 ---- ---- ---- ---- 321.90 -7.40 329.30 2330 ---- ---- ---- ---- 325.50 -7.40 332.90 2335 ---- ---- ---- ---- 329.00 -7.50 336.50 2340 ---- ---- ---- ---- 332.60 -7.50 340.10 2345 ---- ---- ---- ---- 336.20 -7.60 343.80 2350 ---- ---- ---- ---- 339.80 -7.60 347.40 2355 ---- ---- ---- ---- 343.50 -7.60 351.10 2360 ---- ---- ---- ---- 347.10 -7.70 354.80 2365 ---- ---- ---- ---- 350.80 -7.70 358.50 2370 ---- ---- ---- ---- 354.40 -7.80 362.20 2375 ---- ---- ---- ---- 358.10 -7.80 365.90 2380 ---- ---- ---- ---- 361.80 -7.80 369.60 2385 ---- ---- ---- ---- 365.50 -7.80 373.30 2390 ---- ---- ---- ---- 369.20 -7.90 377.10 2395 ---- ---- ---- ---- 372.90 -7.90 380.80 2400 ---- ---- ---- ---- 376.70 -7.90 384.60 2405 ---- ---- ---- ---- 380.40 -8.00 388.40 2410 ---- ---- ---- ---- 384.20 -7.90 392.10 2415 ---- ---- ---- ---- 387.90 -8.00 395.90 2420 ---- ---- ---- ---- 391.70 -8.00 399.70 2425 ---- ---- ---- ---- 395.50 -8.10 403.60 2430 ---- ---- ---- ---- 399.30 -8.10 407.40 2440 ---- ---- ---- ---- 406.90 -8.20 415.10 2450 ---- ---- ---- ---- 414.60 -8.20 422.80 2460 ---- ---- ---- ---- 422.30 -8.30 430.60 2470 ---- ---- ---- ---- 430.00 -8.40 438.40 2475 ---- ---- ---- ---- 433.90 -8.40 442.30 2480 ---- ---- ---- ---- 437.80 -8.40 446.20 2490 ---- ---- ---- ---- 445.60 -8.50 454.10 2500 ---- ---- ---- ---- 453.50 -8.50 462.00 2510 ---- ---- ---- ---- 461.40 -8.60 470.00 2520 ---- ---- ---- ---- 469.30 -8.60 477.90 2525 ---- ---- ---- ---- 473.30 -8.70 482.00 2550 ---- ---- ---- ---- 493.30 -8.80 502.10 2575 ---- ---- ---- ---- 513.60 -8.90 522.50 2600 ---- ---- ---- ---- 534.00 -9.00 543.00 2625 ---- ---- ---- ---- 554.60 -9.10 563.70 2650 ---- ---- ---- ---- 575.40 -9.20 584.60 2675 ---- ---- ---- ---- 596.30 -9.40 605.70 2700 ---- ---- ---- ---- 617.50 -9.40 626.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 29.90 -1.10 31.00 1375 ---- ---- ---- ---- 32.40 -1.20 33.60 1400 ---- ---- ---- ---- 35.00 -1.20 36.20 1425 ---- ---- ---- ---- 37.70 -1.40 39.10 1450 ---- ---- ---- ---- 40.60 -1.40 42.00 1475 ---- ---- ---- ---- 43.60 -1.60 45.20 1500 ---- ---- ---- ---- 46.80 -1.60 48.40 1525 ---- ---- ---- ---- 50.20 -1.70 51.90 1530 ---- ---- ---- ---- 50.80 -1.80 52.60 1540 ---- ---- ---- ---- 52.30 -1.80 54.10 1550 ---- ---- ---- ---- 53.70 -1.80 55.50 1560 ---- ---- ---- ---- 55.10 -1.90 57.00 1570 ---- ---- ---- ---- 56.60 -2.00 58.60 1575 ---- ---- ---- ---- 57.40 -1.90 59.30 1580 ---- ---- ---- ---- 58.10 -2.00 60.10 1590 ---- ---- ---- ---- 59.70 -2.00 61.70 1600 ---- ---- ---- ---- 61.20 -2.10 63.30 1610 ---- ---- ---- ---- 62.80 -2.10 64.90 1620 ---- ---- ---- ---- 64.40 -2.20 66.60 1625 ---- ---- ---- ---- 65.30 -2.20 67.50 1630 ---- ---- ---- ---- 66.10 -2.20 68.30 1635 ---- ---- ---- ---- 66.90 -2.30 69.20 1640 ---- ---- ---- ---- 67.70 -2.30 70.00 1645 ---- ---- ---- ---- 68.60 -2.30 70.90 1650 ---- ---- ---- ---- 69.40 -2.30 71.70 1655 ---- ---- ---- ---- 70.30 -2.30 72.60 1660 ---- ---- ---- ---- 71.10 -2.40 73.50 1665 ---- ---- ---- ---- 72.00 -2.40 74.40 1670 ---- ---- ---- ---- 72.90 -2.40 75.30 1675 ---- ---- ---- ---- 73.70 -2.50 76.20 1680 ---- ---- ---- ---- 74.60 -2.50 77.10 1685 ---- ---- ---- ---- 75.50 -2.50 78.00 1690 ---- ---- ---- ---- 76.40 -2.50 78.90 1695 ---- ---- ---- ---- 77.30 -2.50 79.80 1700 ---- ---- ---- ---- 78.20 -2.50 80.70 1705 ---- ---- ---- ---- 79.10 -2.60 81.70 1710 ---- ---- ---- ---- 80.00 -2.60 82.60 1715 ---- ---- ---- ---- 80.90 -2.60 83.50 1720 ---- ---- ---- ---- 81.80 -2.70 84.50 1725 ---- ---- ---- ---- 82.70 -2.70 85.40 1730 ---- ---- ---- ---- 83.60 -2.70 86.30 1735 ---- ---- ---- ---- 84.50 -2.80 87.30 1740 ---- ---- ---- ---- 85.50 -2.70 88.20 1745 ---- ---- ---- ---- 86.40 -2.80 89.20 1750 ---- ---- ---- ---- 87.30 -2.90 90.20 1755 ---- ---- ---- ---- 88.20 -2.90 91.10 1760 ---- ---- ---- ---- 89.20 -2.90 92.10 1765 ---- ---- ---- ---- 90.10 -2.90 93.00 1770 ---- ---- ---- ---- 91.10 -2.90 94.00 1775 ---- ---- ---- ---- 92.00 -3.00 95.00 1780 ---- ---- ---- ---- 92.90 -3.00 95.90 1785 ---- ---- ---- ---- 93.90 -3.00 96.90 1790 ---- ---- ---- ---- 94.80 -3.10 97.90 1795 ---- ---- ---- ---- 95.80 -3.10 98.90 1800 ---- ---- ---- ---- 96.70 -3.10 99.80 1805 ---- ---- ---- ---- 97.70 -3.10 100.80 1810 ---- ---- ---- ---- 98.70 -3.10 101.80 1815 ---- ---- ---- ---- 99.60 -3.20 102.80 1820 ---- ---- ---- ---- 100.60 -3.20 103.80 1825 ---- ---- ---- ---- 101.60 -3.30 104.90 1830 ---- ---- ---- ---- 102.60 -3.30 105.90 1835 ---- ---- ---- ---- 103.60 -3.30 106.90 1840 ---- ---- ---- ---- 104.60 -3.30 107.90 1845 ---- ---- ---- ---- 105.60 -3.40 109.00 1850 ---- ---- ---- ---- 106.70 -3.40 110.10 1855 ---- ---- ---- ---- 107.70 -3.40 111.10 1860 ---- ---- ---- ---- 108.80 -3.40 112.20 1865 ---- ---- ---- ---- 109.80 -3.50 113.30 1870 ---- ---- ---- ---- 110.90 -3.60 114.50 1875 ---- ---- ---- ---- 112.00 -3.60 115.60 1880 ---- ---- ---- ---- 113.10 -3.60 116.70 1885 ---- ---- ---- ---- 114.30 -3.60 117.90 1890 ---- ---- ---- ---- 115.40 -3.70 119.10 1895 ---- ---- ---- ---- 116.60 -3.70 120.30 1900 ---- ---- ---- ---- 117.80 -3.70 121.50 1905 ---- ---- ---- ---- 119.00 -3.80 122.80 1910 ---- ---- ---- ---- 120.30 -3.80 124.10 1915 ---- ---- ---- ---- 121.50 -3.90 125.40 1920 ---- ---- ---- ---- 122.80 -3.90 126.70 1925 ---- ---- ---- ---- 124.10 -3.90 128.00 1930 ---- ---- ---- ---- 125.50 -3.90 129.40 1935 ---- ---- ---- ---- 126.80 -4.00 130.80 1940 ---- ---- ---- ---- 128.20 -4.00 132.20 1945 ---- ---- ---- ---- 129.60 -4.10 133.70 1950 ---- ---- ---- ---- 131.10 -4.10 135.20 1955 ---- ---- ---- ---- 132.60 -4.10 136.70 1960 ---- ---- ---- ---- 134.10 -4.10 138.20 1965 ---- ---- ---- ---- 135.60 -4.20 139.80 1970 ---- ---- ---- ---- 137.20 -4.30 141.50 1975 ---- ---- ---- ---- 138.80 -4.30 143.10 1980 ---- ---- ---- ---- 140.50 -4.30 144.80 1985 ---- ---- ---- ---- 142.20 -4.30 146.50 1990 ---- ---- ---- ---- 143.90 -4.40 148.30 1995 ---- ---- ---- ---- 145.70 -4.40 150.10 2000 ---- ---- ---- ---- 147.50 -4.40 151.90 2005 ---- ---- ---- ---- 149.30 -4.50 153.80 2010 ---- ---- ---- ---- 151.10 -4.60 155.70 2015 ---- ---- ---- ---- 153.00 -4.60 157.60 2020 ---- ---- ---- ---- 154.90 -4.70 159.60 2025 ---- ---- ---- ---- 156.90 -4.70 161.60 2030 ---- ---- ---- ---- 158.80 -4.80 163.60 2035 ---- ---- ---- ---- 160.80 -4.80 165.60 2040 ---- ---- ---- ---- 162.80 -4.80 167.60 2045 ---- ---- ---- ---- 164.90 -4.80 169.70 2050 ---- ---- ---- ---- 166.90 -4.90 171.80 2055 ---- ---- ---- ---- 169.00 -4.90 173.90 2060 ---- ---- ---- ---- 171.10 -5.00 176.10 2065 ---- ---- ---- ---- 173.20 -5.00 178.20 2070 ---- ---- ---- ---- 175.30 -5.10 180.40 2075 ---- ---- ---- ---- 177.50 -5.00 182.50 2080 ---- ---- ---- ---- 179.60 -5.10 184.70 2085 ---- ---- ---- ---- 181.80 -5.10 186.90 2090 ---- ---- ---- ---- 183.90 -5.20 189.10 2095 ---- ---- ---- ---- 186.10 -5.30 191.40 2100 ---- ---- ---- ---- 188.40 -5.20 193.60 2105 ---- ---- ---- ---- 190.60 -5.30 195.90 2110 ---- ---- ---- ---- 192.90 -5.30 198.20 2115 ---- ---- ---- ---- 195.20 -5.40 200.60 2120 ---- ---- ---- ---- 197.50 -5.50 203.00 2125 ---- ---- ---- ---- 199.90 -5.50 205.40 2130 ---- ---- ---- ---- 202.30 -5.50 207.80 2135 ---- ---- ---- ---- 204.80 -5.50 210.30 2140 ---- ---- ---- ---- 207.30 -5.60 212.90 2145 ---- ---- ---- ---- 209.80 -5.60 215.40 2150 ---- ---- ---- ---- 212.40 -5.70 218.10 2155 ---- ---- ---- ---- 215.00 -5.70 220.70 2160 ---- ---- ---- ---- 217.60 -5.80 223.40 2165 ---- ---- ---- ---- 220.30 -5.90 226.20 2170 ---- ---- ---- ---- 223.10 -5.80 228.90 2175 ---- ---- ---- ---- 225.80 -5.90 231.70 2180 ---- ---- ---- ---- 228.60 -6.00 234.60 2185 ---- ---- ---- ---- 231.50 -5.90 237.40 2190 ---- ---- ---- ---- 234.30 -6.00 240.30 2195 ---- ---- ---- ---- 237.20 -6.10 243.30 2200 ---- ---- ---- ---- 240.10 -6.10 246.20 2205 ---- ---- ---- ---- 243.10 -6.10 249.20 2210 ---- ---- ---- ---- 246.10 -6.10 252.20 2215 ---- ---- ---- ---- 249.10 -6.20 255.30 2220 ---- ---- ---- ---- 252.10 -6.20 258.30 2225 ---- ---- ---- ---- 255.20 -6.20 261.40 2230 ---- ---- ---- ---- 258.20 -6.40 264.60 2235 ---- ---- ---- ---- 261.40 -6.30 267.70 2240 ---- ---- ---- ---- 264.50 -6.40 270.90 2245 ---- ---- ---- ---- 267.70 -6.40 274.10 2250 ---- ---- ---- ---- 270.80 -6.50 277.30 2255 ---- ---- ---- ---- 274.10 -6.50 280.60 2260 ---- ---- ---- ---- 277.30 -6.50 283.80 2265 ---- ---- ---- ---- 280.60 -6.50 287.10 2270 ---- ---- ---- ---- 283.80 -6.70 290.50 2275 ---- ---- ---- ---- 287.10 -6.70 293.80 2280 ---- ---- ---- ---- 290.50 -6.70 297.20 2285 ---- ---- ---- ---- 293.80 -6.80 300.60 2290 ---- ---- ---- ---- 297.20 -6.80 304.00 2295 ---- ---- ---- ---- 300.60 -6.80 307.40 2300 ---- ---- ---- ---- 304.00 -6.80 310.80 2305 ---- ---- ---- ---- 307.40 -6.90 314.30 2310 ---- ---- ---- ---- 310.90 -6.90 317.80 2315 ---- ---- ---- ---- 314.30 -7.00 321.30 2320 ---- ---- ---- ---- 317.80 -7.00 324.80 2325 ---- ---- ---- ---- 321.30 -7.00 328.30 2330 ---- ---- ---- ---- 324.80 -7.10 331.90 2335 ---- ---- ---- ---- 328.40 -7.10 335.50 2340 ---- ---- ---- ---- 331.90 -7.10 339.00 2345 ---- ---- ---- ---- 335.50 -7.10 342.60 2350 ---- ---- ---- ---- 339.10 -7.10 346.20 2355 ---- ---- ---- ---- 342.70 -7.20 349.90 2360 ---- ---- ---- ---- 346.30 -7.20 353.50 2365 ---- ---- ---- ---- 349.90 -7.30 357.20 2370 ---- ---- ---- ---- 353.50 -7.30 360.80 2375 ---- ---- ---- ---- 357.20 -7.30 364.50 2380 ---- ---- ---- ---- 360.80 -7.40 368.20 2385 ---- ---- ---- ---- 364.50 -7.40 371.90 2390 ---- ---- ---- ---- 368.20 -7.40 375.60 2395 ---- ---- ---- ---- 371.90 -7.40 379.30 2400 ---- ---- ---- ---- 375.60 -7.50 383.10 2405 ---- ---- ---- ---- 379.30 -7.50 386.80 2410 ---- ---- ---- ---- 383.00 -7.60 390.60 2415 ---- ---- ---- ---- 386.80 -7.50 394.30 2420 ---- ---- ---- ---- 390.50 -7.60 398.10 2425 ---- ---- ---- ---- 394.30 -7.60 401.90 2430 ---- ---- ---- ---- 398.00 -7.70 405.70 2435 ---- ---- ---- ---- 401.80 -7.70 409.50 2440 ---- ---- ---- ---- 405.60 -7.70 413.30 2450 ---- ---- ---- ---- 413.20 -7.80 421.00 2460 ---- ---- ---- ---- 420.80 -7.90 428.70 2470 ---- ---- ---- ---- 428.50 -7.90 436.40 2475 ---- ---- ---- ---- 432.40 -7.90 440.30 2480 ---- ---- ---- ---- 436.20 -8.00 444.20 2490 ---- ---- ---- ---- 444.00 -8.00 452.00 2500 ---- ---- ---- ---- 451.80 -8.00 459.80 2510 ---- ---- ---- ---- 459.60 -8.10 467.70 2520 ---- ---- ---- ---- 467.50 -8.10 475.60 2525 ---- ---- ---- ---- 471.40 -8.20 479.60 2530 ---- ---- ---- ---- 475.40 -8.20 483.60 2540 ---- ---- ---- ---- 483.30 -8.30 491.60 2550 ---- ---- ---- ---- 491.30 -8.30 499.60 2575 ---- ---- ---- ---- 511.40 -8.40 519.80 2600 ---- ---- ---- ---- 531.70 -8.50 540.20 2625 ---- ---- ---- ---- 552.10 -8.60 560.70 2650 ---- ---- ---- ---- 572.70 -8.80 581.50 2675 ---- ---- ---- ---- 593.60 -8.80 602.40 2700 ---- ---- ---- ---- 614.50 -9.00 623.50 2725 ---- ---- ---- ---- 635.70 -9.00 644.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 36.80 -1.20 38.00 1375 ---- ---- ---- ---- 39.60 -1.20 40.80 1400 ---- ---- ---- ---- 42.40 -1.40 43.80 1425 ---- ---- ---- ---- 45.50 -1.40 46.90 1450 ---- ---- ---- ---- 48.60 -1.50 50.10 1475 ---- ---- ---- ---- 51.90 -1.70 53.60 1500 ---- ---- ---- ---- 55.40 -1.70 57.10 1525 ---- ---- ---- ---- 59.00 -1.80 60.80 1550 ---- ---- ---- ---- 62.80 -1.90 64.70 1560 ---- ---- ---- ---- 64.30 -2.00 66.30 1570 ---- ---- ---- ---- 65.90 -2.00 67.90 1575 ---- ---- ---- ---- 66.70 -2.10 68.80 1580 ---- ---- ---- ---- 67.50 -2.10 69.60 1590 ---- ---- ---- ---- 69.20 -2.10 71.30 1600 ---- ---- ---- ---- 70.80 -2.20 73.00 1610 ---- ---- ---- ---- 72.50 -2.20 74.70 1620 ---- ---- ---- ---- 74.20 -2.30 76.50 1625 ---- ---- ---- ---- 75.10 -2.30 77.40 1630 ---- ---- ---- ---- 76.00 -2.20 78.20 1640 ---- ---- ---- ---- 77.70 -2.30 80.00 1650 ---- ---- ---- ---- 79.50 -2.40 81.90 1655 ---- ---- ---- ---- 80.40 -2.40 82.80 1660 ---- ---- ---- ---- 81.30 -2.40 83.70 1665 ---- ---- ---- ---- 82.20 -2.50 84.70 1670 ---- ---- ---- ---- 83.10 -2.50 85.60 1675 ---- ---- ---- ---- 84.10 -2.40 86.50 1680 ---- ---- ---- ---- 85.00 -2.50 87.50 1685 ---- ---- ---- ---- 85.90 -2.50 88.40 1690 ---- ---- ---- ---- 86.80 -2.60 89.40 1695 ---- ---- ---- ---- 87.80 -2.50 90.30 1700 ---- ---- ---- ---- 88.70 -2.60 91.30 1705 ---- ---- ---- ---- 89.70 -2.60 92.30 1710 ---- ---- ---- ---- 90.60 -2.60 93.20 1715 ---- ---- ---- ---- 91.50 -2.70 94.20 1720 ---- ---- ---- ---- 92.50 -2.70 95.20 1725 ---- ---- ---- ---- 93.50 -2.70 96.20 1730 ---- ---- ---- ---- 94.40 -2.80 97.20 1735 ---- ---- ---- ---- 95.40 -2.80 98.20 1740 ---- ---- ---- ---- 96.30 -2.80 99.10 1745 ---- ---- ---- ---- 97.30 -2.80 100.10 1750 ---- ---- ---- ---- 98.30 -2.80 101.10 1755 ---- ---- ---- ---- 99.30 -2.80 102.10 1760 ---- ---- ---- ---- 100.20 -2.90 103.10 1765 ---- ---- ---- ---- 101.20 -2.90 104.10 1770 ---- ---- ---- ---- 102.20 -2.90 105.10 1775 ---- ---- ---- ---- 103.20 -2.90 106.10 1780 ---- ---- ---- ---- 104.10 -3.00 107.10 1785 ---- ---- ---- ---- 105.10 -3.10 108.20 1790 ---- ---- ---- ---- 106.10 -3.10 109.20 1795 ---- ---- ---- ---- 107.10 -3.10 110.20 1800 ---- ---- ---- ---- 108.10 -3.10 111.20 1805 ---- ---- ---- ---- 109.00 -3.20 112.20 1810 ---- ---- ---- ---- 110.00 -3.20 113.20 1815 ---- ---- ---- ---- 111.00 -3.20 114.20 1820 ---- ---- ---- ---- 112.00 -3.20 115.20 1825 ---- ---- ---- ---- 113.00 -3.30 116.30 1830 ---- ---- ---- ---- 114.00 -3.30 117.30 1835 ---- ---- ---- ---- 115.00 -3.30 118.30 1840 ---- ---- ---- ---- 116.10 -3.30 119.40 1845 ---- ---- ---- ---- 117.10 -3.30 120.40 1850 ---- ---- ---- ---- 118.10 -3.40 121.50 1855 ---- ---- ---- ---- 119.20 -3.40 122.60 1860 ---- ---- ---- ---- 120.20 -3.50 123.70 1865 ---- ---- ---- ---- 121.30 -3.50 124.80 1870 ---- ---- ---- ---- 122.40 -3.50 125.90 1875 ---- ---- ---- ---- 123.40 -3.60 127.00 1880 ---- ---- ---- ---- 124.50 -3.60 128.10 1885 ---- ---- ---- ---- 125.70 -3.60 129.30 1890 ---- ---- ---- ---- 126.80 -3.60 130.40 1895 ---- ---- ---- ---- 127.90 -3.70 131.60 1900 ---- ---- ---- ---- 129.10 -3.70 132.80 1905 ---- ---- ---- ---- 130.30 -3.70 134.00 1910 ---- ---- ---- ---- 131.50 -3.80 135.30 1915 ---- ---- ---- ---- 132.70 -3.80 136.50 1920 ---- ---- ---- ---- 134.00 -3.80 137.80 1925 ---- ---- ---- ---- 135.30 -3.80 139.10 1930 ---- ---- ---- ---- 136.50 -3.90 140.40 1935 ---- ---- ---- ---- 137.90 -3.90 141.80 1940 ---- ---- ---- ---- 139.20 -4.00 143.20 1945 ---- ---- ---- ---- 140.60 -4.00 144.60 1950 ---- ---- ---- ---- 142.00 -4.00 146.00 1955 ---- ---- ---- ---- 143.40 -4.00 147.40 1960 ---- ---- ---- ---- 144.90 -4.00 148.90 1965 ---- ---- ---- ---- 146.30 -4.20 150.50 1970 ---- ---- ---- ---- 147.90 -4.10 152.00 1975 ---- ---- ---- ---- 149.40 -4.20 153.60 1980 ---- ---- ---- ---- 151.00 -4.20 155.20 1985 ---- ---- ---- ---- 152.60 -4.30 156.90 1990 ---- ---- ---- ---- 154.30 -4.30 158.60 1995 ---- ---- ---- ---- 156.00 -4.30 160.30 2000 ---- ---- ---- ---- 157.70 -4.40 162.10 2005 ---- ---- ---- ---- 159.50 -4.40 163.90 2010 ---- ---- ---- ---- 161.30 -4.40 165.70 2015 ---- ---- ---- ---- 163.10 -4.50 167.60 2020 ---- ---- ---- ---- 165.00 -4.50 169.50 2025 ---- ---- ---- ---- 166.90 -4.50 171.40 2030 ---- ---- ---- ---- 168.80 -4.60 173.40 2035 ---- ---- ---- ---- 170.80 -4.60 175.40 2040 ---- ---- ---- ---- 172.80 -4.60 177.40 2045 ---- ---- ---- ---- 174.80 -4.70 179.50 2050 ---- ---- ---- ---- 176.80 -4.70 181.50 2055 ---- ---- ---- ---- 178.90 -4.70 183.60 2060 ---- ---- ---- ---- 180.90 -4.80 185.70 2065 ---- ---- ---- ---- 183.00 -4.90 187.90 2070 ---- ---- ---- ---- 185.20 -4.80 190.00 2075 ---- ---- ---- ---- 187.30 -4.90 192.20 2080 ---- ---- ---- ---- 189.40 -5.00 194.40 2085 ---- ---- ---- ---- 191.60 -5.00 196.60 2090 ---- ---- ---- ---- 193.80 -5.00 198.80 2095 ---- ---- ---- ---- 195.90 -5.10 201.00 2100 ---- ---- ---- ---- 198.10 -5.10 203.20 2105 ---- ---- ---- ---- 200.40 -5.10 205.50 2110 ---- ---- ---- ---- 202.60 -5.20 207.80 2115 ---- ---- ---- ---- 204.80 -5.20 210.00 2120 ---- ---- ---- ---- 207.10 -5.30 212.40 2125 ---- ---- ---- ---- 209.40 -5.30 214.70 2130 ---- ---- ---- ---- 211.80 -5.30 217.10 2135 ---- ---- ---- ---- 214.10 -5.40 219.50 2140 ---- ---- ---- ---- 216.50 -5.40 221.90 2145 ---- ---- ---- ---- 219.00 -5.40 224.40 2150 ---- ---- ---- ---- 221.50 -5.50 227.00 2155 ---- ---- ---- ---- 224.00 -5.50 229.50 2160 ---- ---- ---- ---- 226.60 -5.50 232.10 2165 ---- ---- ---- ---- 229.20 -5.60 234.80 2170 ---- ---- ---- ---- 231.90 -5.60 237.50 2175 ---- ---- ---- ---- 234.60 -5.60 240.20 2180 ---- ---- ---- ---- 237.30 -5.70 243.00 2185 ---- ---- ---- ---- 240.10 -5.70 245.80 2190 ---- ---- ---- ---- 242.90 -5.70 248.60 2195 ---- ---- ---- ---- 245.70 -5.80 251.50 2200 ---- ---- ---- ---- 248.60 -5.80 254.40 2205 ---- ---- ---- ---- 251.50 -5.90 257.40 2210 ---- ---- ---- ---- 254.40 -5.90 260.30 2215 ---- ---- ---- ---- 257.40 -5.90 263.30 2220 ---- ---- ---- ---- 260.40 -6.00 266.40 2225 ---- ---- ---- ---- 263.40 -6.00 269.40 2230 ---- ---- ---- ---- 266.40 -6.10 272.50 2235 ---- ---- ---- ---- 269.50 -6.10 275.60 2240 ---- ---- ---- ---- 272.60 -6.10 278.70 2245 ---- ---- ---- ---- 275.70 -6.20 281.90 2250 ---- ---- ---- ---- 278.90 -6.20 285.10 2255 ---- ---- ---- ---- 282.10 -6.20 288.30 2260 ---- ---- ---- ---- 285.30 -6.20 291.50 2265 ---- ---- ---- ---- 288.50 -6.30 294.80 2270 ---- ---- ---- ---- 291.70 -6.40 298.10 2275 ---- ---- ---- ---- 295.00 -6.40 301.40 2280 ---- ---- ---- ---- 298.30 -6.40 304.70 2285 ---- ---- ---- ---- 301.60 -6.50 308.10 2290 ---- ---- ---- ---- 305.00 -6.50 311.50 2295 ---- ---- ---- ---- 308.30 -6.60 314.90 2300 ---- ---- ---- ---- 311.70 -6.60 318.30 2305 ---- ---- ---- ---- 315.10 -6.60 321.70 2310 ---- ---- ---- ---- 318.60 -6.60 325.20 2315 ---- ---- ---- ---- 322.00 -6.70 328.70 2320 ---- ---- ---- ---- 325.50 -6.60 332.10 2325 ---- ---- ---- ---- 329.00 -6.70 335.70 2330 ---- ---- ---- ---- 332.50 -6.70 339.20 2335 ---- ---- ---- ---- 336.00 -6.70 342.70 2340 ---- ---- ---- ---- 339.50 -6.80 346.30 2345 ---- ---- ---- ---- 343.10 -6.80 349.90 2350 ---- ---- ---- ---- 346.70 -6.80 353.50 2355 ---- ---- ---- ---- 350.20 -6.90 357.10 2360 ---- ---- ---- ---- 353.80 -6.90 360.70 2365 ---- ---- ---- ---- 357.50 -6.90 364.40 2370 ---- ---- ---- ---- 361.10 -6.90 368.00 2375 ---- ---- ---- ---- 364.70 -7.00 371.70 2380 ---- ---- ---- ---- 368.40 -7.00 375.40 2385 ---- ---- ---- ---- 372.00 -7.10 379.10 2390 ---- ---- ---- ---- 375.70 -7.10 382.80 2395 ---- ---- ---- ---- 379.40 -7.10 386.50 2400 ---- ---- ---- ---- 383.10 -7.10 390.20 2405 ---- ---- ---- ---- 386.80 -7.20 394.00 2410 ---- ---- ---- ---- 390.50 -7.20 397.70 2415 ---- ---- ---- ---- 394.30 -7.20 401.50 2420 ---- ---- ---- ---- 398.00 -7.30 405.30 2425 ---- ---- ---- ---- 401.80 -7.20 409.00 2430 ---- ---- ---- ---- 405.50 -7.30 412.80 2435 ---- ---- ---- ---- 409.30 -7.30 416.60 2440 ---- ---- ---- ---- 413.10 -7.30 420.40 2445 ---- ---- ---- ---- 416.90 -7.40 424.30 2450 ---- ---- ---- ---- 420.70 -7.40 428.10 2455 ---- ---- ---- ---- 424.50 -7.40 431.90 2460 ---- ---- ---- ---- 428.30 -7.50 435.80 2470 ---- ---- ---- ---- 436.00 -7.50 443.50 2475 ---- ---- ---- ---- 439.80 -7.60 447.40 2480 ---- ---- ---- ---- 443.70 -7.60 451.30 2490 ---- ---- ---- ---- 451.40 -7.70 459.10 2500 ---- ---- ---- ---- 459.20 -7.70 466.90 2510 ---- ---- ---- ---- 467.10 -7.70 474.80 2520 ---- ---- ---- ---- 474.90 -7.80 482.70 2525 ---- ---- ---- ---- 478.90 -7.70 486.60 2530 ---- ---- ---- ---- 482.80 -7.80 490.60 2540 ---- ---- ---- ---- 490.70 -7.90 498.60 2550 ---- ---- ---- ---- 498.70 -7.90 506.60 2575 ---- ---- ---- ---- 518.70 -8.00 526.70 2600 ---- ---- ---- ---- 539.00 -8.10 547.10 2625 ---- ---- ---- ---- 559.40 -8.20 567.60 2650 ---- ---- ---- ---- 580.00 -8.30 588.30 2675 ---- ---- ---- ---- 600.70 -8.40 609.10 2700 ---- ---- ---- ---- 621.70 -8.50 630.20 2725 ---- ---- ---- ---- 642.70 -8.60 651.30 2750 ---- ---- ---- ---- 664.00 -8.70 672.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 46.60 -1.30 47.90 1400 ---- ---- ---- ---- 49.70 -1.40 51.10 1425 ---- ---- ---- ---- 52.90 -1.50 54.40 1450 ---- ---- ---- ---- 56.30 -1.60 57.90 1475 ---- ---- ---- ---- 59.80 -1.70 61.50 1500 ---- ---- ---- ---- 63.50 -1.80 65.30 1525 ---- ---- ---- ---- 67.30 -1.90 69.20 1550 ---- ---- ---- ---- 71.30 -1.90 73.20 1570 ---- ---- ---- ---- 74.60 -2.00 76.60 1575 ---- ---- ---- ---- 75.40 -2.00 77.40 1580 ---- ---- ---- ---- 76.20 -2.10 78.30 1590 ---- ---- ---- ---- 77.90 -2.20 80.10 1600 ---- ---- ---- ---- 79.70 -2.10 81.80 1610 ---- ---- ---- ---- 81.40 -2.20 83.60 1620 ---- ---- ---- ---- 83.20 -2.30 85.50 1625 ---- ---- ---- ---- 84.10 -2.30 86.40 1630 ---- ---- ---- ---- 85.00 -2.30 87.30 1640 ---- ---- ---- ---- 86.80 -2.40 89.20 1650 ---- ---- ---- ---- 88.70 -2.40 91.10 1660 ---- ---- ---- ---- 90.60 -2.40 93.00 1670 ---- ---- ---- ---- 92.50 -2.40 94.90 1675 ---- ---- ---- ---- 93.40 -2.50 95.90 1680 ---- ---- ---- ---- 94.40 -2.50 96.90 1685 ---- ---- ---- ---- 95.30 -2.60 97.90 1690 ---- ---- ---- ---- 96.30 -2.50 98.80 1695 ---- ---- ---- ---- 97.30 -2.50 99.80 1700 ---- ---- ---- ---- 98.20 -2.60 100.80 1705 ---- ---- ---- ---- 99.20 -2.60 101.80 1710 ---- ---- ---- ---- 100.20 -2.60 102.80 1715 ---- ---- ---- ---- 101.20 -2.70 103.90 1720 ---- ---- ---- ---- 102.20 -2.70 104.90 1725 ---- ---- ---- ---- 103.20 -2.70 105.90 1730 ---- ---- ---- ---- 104.20 -2.70 106.90 1735 ---- ---- ---- ---- 105.20 -2.70 107.90 1740 ---- ---- ---- ---- 106.20 -2.70 108.90 1745 ---- ---- ---- ---- 107.20 -2.80 110.00 1750 ---- ---- ---- ---- 108.20 -2.80 111.00 1755 ---- ---- ---- ---- 109.20 -2.80 112.00 1760 ---- ---- ---- ---- 110.20 -2.90 113.10 1765 ---- ---- ---- ---- 111.20 -2.90 114.10 1770 ---- ---- ---- ---- 112.20 -2.90 115.10 1775 ---- ---- ---- ---- 113.20 -3.00 116.20 1780 ---- ---- ---- ---- 114.30 -2.90 117.20 1785 ---- ---- ---- ---- 115.30 -3.00 118.30 1790 ---- ---- ---- ---- 116.30 -3.00 119.30 1795 ---- ---- ---- ---- 117.30 -3.00 120.30 1800 ---- ---- ---- ---- 118.30 -3.10 121.40 1805 ---- ---- ---- ---- 119.30 -3.10 122.40 1810 ---- ---- ---- ---- 120.40 -3.10 123.50 1815 ---- ---- ---- ---- 121.40 -3.10 124.50 1820 ---- ---- ---- ---- 122.40 -3.20 125.60 1825 ---- ---- ---- ---- 123.40 -3.20 126.60 1830 ---- ---- ---- ---- 124.40 -3.30 127.70 1835 ---- ---- ---- ---- 125.50 -3.20 128.70 1840 ---- ---- ---- ---- 126.50 -3.20 129.70 1845 ---- ---- ---- ---- 127.50 -3.30 130.80 1850 ---- ---- ---- ---- 128.50 -3.40 131.90 1855 ---- ---- ---- ---- 129.60 -3.30 132.90 1860 ---- ---- ---- ---- 130.60 -3.40 134.00 1865 ---- ---- ---- ---- 131.70 -3.40 135.10 1870 ---- ---- ---- ---- 132.70 -3.40 136.10 1875 ---- ---- ---- ---- 133.80 -3.40 137.20 1880 ---- ---- ---- ---- 134.80 -3.50 138.30 1885 ---- ---- ---- ---- 135.90 -3.50 139.40 1890 ---- ---- ---- ---- 137.00 -3.60 140.60 1895 ---- ---- ---- ---- 138.10 -3.60 141.70 1900 ---- ---- ---- ---- 139.20 -3.60 142.80 1905 ---- ---- ---- ---- 140.40 -3.60 144.00 1910 ---- ---- ---- ---- 141.50 -3.70 145.20 1915 ---- ---- ---- ---- 142.70 -3.70 146.40 1920 ---- ---- ---- ---- 143.80 -3.80 147.60 1925 ---- ---- ---- ---- 145.00 -3.80 148.80 1930 ---- ---- ---- ---- 146.30 -3.70 150.00 1935 ---- ---- ---- ---- 147.50 -3.80 151.30 1940 ---- ---- ---- ---- 148.70 -3.90 152.60 1945 ---- ---- ---- ---- 150.00 -3.90 153.90 1950 ---- ---- ---- ---- 151.30 -3.90 155.20 1955 ---- ---- ---- ---- 152.60 -4.00 156.60 1960 ---- ---- ---- ---- 154.00 -3.90 157.90 1965 ---- ---- ---- ---- 155.40 -3.90 159.30 1970 ---- ---- ---- ---- 156.80 -4.00 160.80 1975 ---- ---- ---- ---- 158.20 -4.00 162.20 1980 ---- ---- ---- ---- 159.60 -4.10 163.70 1985 ---- ---- ---- ---- 161.10 -4.10 165.20 1990 ---- ---- ---- ---- 162.70 -4.10 166.80 1995 ---- ---- ---- ---- 164.20 -4.20 168.40 2000 ---- ---- ---- ---- 165.80 -4.20 170.00 2005 ---- ---- ---- ---- 167.40 -4.30 171.70 2010 ---- ---- ---- ---- 169.10 -4.20 173.30 2015 ---- ---- ---- ---- 170.80 -4.30 175.10 2020 ---- ---- ---- ---- 172.50 -4.30 176.80 2025 ---- ---- ---- ---- 174.30 -4.40 178.70 2030 ---- ---- ---- ---- 176.10 -4.40 180.50 2035 ---- ---- ---- ---- 177.90 -4.50 182.40 2040 ---- ---- ---- ---- 179.80 -4.50 184.30 2045 ---- ---- ---- ---- 181.70 -4.50 186.20 2050 ---- ---- ---- ---- 183.70 -4.50 188.20 2055 ---- ---- ---- ---- 185.60 -4.60 190.20 2060 ---- ---- ---- ---- 187.70 -4.60 192.30 2065 ---- ---- ---- ---- 189.70 -4.60 194.30 2070 ---- ---- ---- ---- 191.70 -4.70 196.40 2075 ---- ---- ---- ---- 193.80 -4.70 198.50 2080 ---- ---- ---- ---- 195.90 -4.80 200.70 2085 ---- ---- ---- ---- 198.00 -4.80 202.80 2090 ---- ---- ---- ---- 200.20 -4.80 205.00 2095 ---- ---- ---- ---- 202.30 -4.90 207.20 2100 ---- ---- ---- ---- 204.50 -4.90 209.40 2105 ---- ---- ---- ---- 206.70 -4.90 211.60 2110 ---- ---- ---- ---- 208.90 -4.90 213.80 2115 ---- ---- ---- ---- 211.10 -5.00 216.10 2120 ---- ---- ---- ---- 213.30 -5.00 218.30 2125 ---- ---- ---- ---- 215.50 -5.10 220.60 2130 ---- ---- ---- ---- 217.80 -5.10 222.90 2135 ---- ---- ---- ---- 220.10 -5.10 225.20 2140 ---- ---- ---- ---- 222.30 -5.20 227.50 2145 ---- ---- ---- ---- 224.70 -5.20 229.90 2150 ---- ---- ---- ---- 227.00 -5.20 232.20 2155 ---- ---- ---- ---- 229.40 -5.20 234.60 2160 ---- ---- ---- ---- 231.80 -5.30 237.10 2165 ---- ---- ---- ---- 234.20 -5.40 239.60 2170 ---- ---- ---- ---- 236.70 -5.40 242.10 2175 ---- ---- ---- ---- 239.20 -5.40 244.60 2180 ---- ---- ---- ---- 241.80 -5.50 247.30 2185 ---- ---- ---- ---- 244.40 -5.50 249.90 2190 ---- ---- ---- ---- 247.10 -5.50 252.60 2195 ---- ---- ---- ---- 249.80 -5.50 255.30 2200 ---- ---- ---- ---- 252.50 -5.60 258.10 2205 ---- ---- ---- ---- 255.30 -5.60 260.90 2210 ---- ---- ---- ---- 258.10 -5.70 263.80 2215 ---- ---- ---- ---- 261.00 -5.60 266.60 2220 ---- ---- ---- ---- 263.80 -5.80 269.60 2225 ---- ---- ---- ---- 266.80 -5.70 272.50 2230 ---- ---- ---- ---- 269.70 -5.80 275.50 2235 ---- ---- ---- ---- 272.70 -5.80 278.50 2240 ---- ---- ---- ---- 275.70 -5.80 281.50 2245 ---- ---- ---- ---- 278.70 -5.90 284.60 2250 ---- ---- ---- ---- 281.80 -5.90 287.70 2255 ---- ---- ---- ---- 284.90 -5.90 290.80 2260 ---- ---- ---- ---- 288.00 -6.00 294.00 2265 ---- ---- ---- ---- 291.10 -6.00 297.10 2270 ---- ---- ---- ---- 294.30 -6.00 300.30 2275 ---- ---- ---- ---- 297.50 -6.10 303.60 2280 ---- ---- ---- ---- 300.70 -6.10 306.80 2285 ---- ---- ---- ---- 304.00 -6.10 310.10 2290 ---- ---- ---- ---- 307.20 -6.20 313.40 2295 ---- ---- ---- ---- 310.50 -6.20 316.70 2300 ---- ---- ---- ---- 313.80 -6.30 320.10 2305 ---- ---- ---- ---- 317.20 -6.20 323.40 2310 ---- ---- ---- ---- 320.60 -6.20 326.80 2315 ---- ---- ---- ---- 323.90 -6.40 330.30 2320 ---- ---- ---- ---- 327.40 -6.30 333.70 2325 ---- ---- ---- ---- 330.80 -6.40 337.20 2330 ---- ---- ---- ---- 334.20 -6.40 340.60 2335 ---- ---- ---- ---- 337.70 -6.40 344.10 2340 ---- ---- ---- ---- 341.20 -6.50 347.70 2345 ---- ---- ---- ---- 344.70 -6.50 351.20 2350 ---- ---- ---- ---- 348.20 -6.50 354.70 2355 ---- ---- ---- ---- 351.80 -6.50 358.30 2360 ---- ---- ---- ---- 355.30 -6.60 361.90 2365 ---- ---- ---- ---- 358.90 -6.60 365.50 2370 ---- ---- ---- ---- 362.50 -6.60 369.10 2375 ---- ---- ---- ---- 366.10 -6.70 372.80 2380 ---- ---- ---- ---- 369.70 -6.70 376.40 2385 ---- ---- ---- ---- 373.40 -6.70 380.10 2390 ---- ---- ---- ---- 377.00 -6.80 383.80 2395 ---- ---- ---- ---- 380.70 -6.80 387.50 2400 ---- ---- ---- ---- 384.40 -6.80 391.20 2405 ---- ---- ---- ---- 388.10 -6.80 394.90 2410 ---- ---- ---- ---- 391.80 -6.80 398.60 2415 ---- ---- ---- ---- 395.50 -6.80 402.30 2420 ---- ---- ---- ---- 399.20 -6.90 406.10 2425 ---- ---- ---- ---- 402.90 -6.90 409.80 2430 ---- ---- ---- ---- 406.70 -6.90 413.60 2435 ---- ---- ---- ---- 410.40 -7.00 417.40 2440 ---- ---- ---- ---- 414.20 -7.00 421.20 2445 ---- ---- ---- ---- 418.00 -7.00 425.00 2450 ---- ---- ---- ---- 421.70 -7.10 428.80 2455 ---- ---- ---- ---- 425.50 -7.10 432.60 2460 ---- ---- ---- ---- 429.30 -7.10 436.40 2465 ---- ---- ---- ---- 433.20 -7.10 440.30 2470 ---- ---- ---- ---- 437.00 -7.10 444.10 2475 ---- ---- ---- ---- 440.80 -7.20 448.00 2480 ---- ---- ---- ---- 444.70 -7.10 451.80 2490 ---- ---- ---- ---- 452.40 -7.20 459.60 2500 ---- ---- ---- ---- 460.10 -7.30 467.40 2510 ---- ---- ---- ---- 467.90 -7.30 475.20 2520 ---- ---- ---- ---- 475.70 -7.40 483.10 2525 ---- ---- ---- ---- 479.60 -7.40 487.00 2530 ---- ---- ---- ---- 483.60 -7.40 491.00 2540 ---- ---- ---- ---- 491.50 -7.40 498.90 2550 ---- ---- ---- ---- 499.40 -7.50 506.90 2560 ---- ---- ---- ---- 507.30 -7.60 514.90 2570 ---- ---- ---- ---- 515.30 -7.60 522.90 2575 ---- ---- ---- ---- 519.30 -7.60 526.90 2580 ---- ---- ---- ---- 523.30 -7.70 531.00 2600 ---- ---- ---- ---- 539.50 -7.70 547.20 2625 ---- ---- ---- ---- 559.80 -7.80 567.60 2650 ---- ---- ---- ---- 580.30 -7.90 588.20 2675 ---- ---- ---- ---- 601.00 -8.00 609.00 2700 ---- ---- ---- ---- 621.80 -8.10 629.90 2725 ---- ---- ---- ---- 642.80 -8.20 651.00 2750 ---- ---- ---- ---- 664.00 -8.20 672.20 2775 ---- ---- ---- ---- 685.20 -8.40 693.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 57.10 -1.50 58.60 1425 ---- ---- ---- ---- 60.60 -1.50 62.10 1450 ---- ---- ---- ---- 64.20 -1.60 65.80 1475 ---- ---- ---- ---- 67.90 -1.80 69.70 1500 ---- ---- ---- ---- 71.80 -1.80 73.60 1525 ---- ---- ---- ---- 75.80 -1.90 77.70 1550 ---- ---- ---- ---- 80.00 -2.00 82.00 1575 ---- ---- ---- ---- 84.30 -2.10 86.40 1580 ---- ---- ---- ---- 85.20 -2.10 87.30 1590 ---- ---- ---- ---- 87.00 -2.10 89.10 1600 ---- ---- ---- ---- 88.80 -2.10 90.90 1610 ---- ---- ---- ---- 90.60 -2.20 92.80 1620 ---- ---- ---- ---- 92.40 -2.30 94.70 1625 ---- ---- ---- ---- 93.40 -2.20 95.60 1630 ---- ---- ---- ---- 94.30 -2.30 96.60 1640 ---- ---- ---- ---- 96.20 -2.30 98.50 1650 ---- ---- ---- ---- 98.10 -2.40 100.50 1660 ---- ---- ---- ---- 100.10 -2.40 102.50 1670 ---- ---- ---- ---- 102.00 -2.50 104.50 1675 ---- ---- ---- ---- 103.00 -2.50 105.50 1680 ---- ---- ---- ---- 104.00 -2.50 106.50 1685 ---- ---- ---- ---- 105.00 -2.50 107.50 1690 ---- ---- ---- ---- 106.00 -2.50 108.50 1695 ---- ---- ---- ---- 107.00 -2.60 109.60 1700 ---- ---- ---- ---- 108.00 -2.60 110.60 1705 ---- ---- ---- ---- 109.00 -2.60 111.60 1710 ---- ---- ---- ---- 110.00 -2.60 112.60 1715 ---- ---- ---- ---- 111.00 -2.70 113.70 1720 ---- ---- ---- ---- 112.00 -2.70 114.70 1725 ---- ---- ---- ---- 113.10 -2.70 115.80 1730 ---- ---- ---- ---- 114.10 -2.70 116.80 1735 ---- ---- ---- ---- 115.10 -2.80 117.90 1740 ---- ---- ---- ---- 116.10 -2.80 118.90 1745 ---- ---- ---- ---- 117.20 -2.80 120.00 1750 ---- ---- ---- ---- 118.20 -2.80 121.00 1755 ---- ---- ---- ---- 119.20 -2.90 122.10 1760 ---- ---- ---- ---- 120.30 -2.80 123.10 1765 ---- ---- ---- ---- 121.30 -2.90 124.20 1770 ---- ---- ---- ---- 122.40 -2.90 125.30 1775 ---- ---- ---- ---- 123.40 -2.90 126.30 1780 ---- ---- ---- ---- 124.40 -3.00 127.40 1785 ---- ---- ---- ---- 125.50 -3.00 128.50 1790 ---- ---- ---- ---- 126.50 -3.00 129.50 1795 ---- ---- ---- ---- 127.60 -3.00 130.60 1800 ---- ---- ---- ---- 128.60 -3.10 131.70 1805 ---- ---- ---- ---- 129.70 -3.00 132.70 1810 ---- ---- ---- ---- 130.70 -3.10 133.80 1815 ---- ---- ---- ---- 131.70 -3.20 134.90 1820 ---- ---- ---- ---- 132.80 -3.10 135.90 1825 ---- ---- ---- ---- 133.80 -3.20 137.00 1830 ---- ---- ---- ---- 134.90 -3.10 138.00 1835 ---- ---- ---- ---- 135.90 -3.20 139.10 1840 ---- ---- ---- ---- 136.90 -3.30 140.20 1845 ---- ---- ---- ---- 138.00 -3.20 141.20 1850 ---- ---- ---- ---- 139.00 -3.30 142.30 1855 ---- ---- ---- ---- 140.00 -3.40 143.40 1860 ---- ---- ---- ---- 141.10 -3.30 144.40 1865 ---- ---- ---- ---- 142.10 -3.40 145.50 1870 ---- ---- ---- ---- 143.20 -3.40 146.60 1875 ---- ---- ---- ---- 144.30 -3.40 147.70 1880 ---- ---- ---- ---- 145.30 -3.50 148.80 1885 ---- ---- ---- ---- 146.40 -3.50 149.90 1890 ---- ---- ---- ---- 147.50 -3.50 151.00 1895 ---- ---- ---- ---- 148.60 -3.50 152.10 1900 ---- ---- ---- ---- 149.70 -3.50 153.20 1905 ---- ---- ---- ---- 150.80 -3.60 154.40 1910 ---- ---- ---- ---- 151.90 -3.60 155.50 1915 ---- ---- ---- ---- 153.10 -3.60 156.70 1920 ---- ---- ---- ---- 154.20 -3.70 157.90 1925 ---- ---- ---- ---- 155.40 -3.70 159.10 1930 ---- ---- ---- ---- 156.60 -3.70 160.30 1935 ---- ---- ---- ---- 157.80 -3.70 161.50 1940 ---- ---- ---- ---- 159.00 -3.80 162.80 1945 ---- ---- ---- ---- 160.30 -3.70 164.00 1950 ---- ---- ---- ---- 161.50 -3.80 165.30 1955 ---- ---- ---- ---- 162.80 -3.90 166.70 1960 ---- ---- ---- ---- 164.10 -3.90 168.00 1965 ---- ---- ---- ---- 165.50 -3.90 169.40 1970 ---- ---- ---- ---- 166.80 -3.90 170.70 1975 ---- ---- ---- ---- 168.20 -4.00 172.20 1980 ---- ---- ---- ---- 169.60 -4.00 173.60 1985 ---- ---- ---- ---- 171.10 -4.00 175.10 1990 ---- ---- ---- ---- 172.50 -4.10 176.60 1995 ---- ---- ---- ---- 174.00 -4.10 178.10 2000 ---- ---- ---- ---- 175.60 -4.10 179.70 2005 ---- ---- ---- ---- 177.10 -4.20 181.30 2010 ---- ---- ---- ---- 178.70 -4.20 182.90 2015 ---- ---- ---- ---- 180.40 -4.20 184.60 2020 ---- ---- ---- ---- 182.10 -4.20 186.30 2025 ---- ---- ---- ---- 183.80 -4.30 188.10 2030 ---- ---- ---- ---- 185.50 -4.30 189.80 2035 ---- ---- ---- ---- 187.30 -4.40 191.70 2040 ---- ---- ---- ---- 189.20 -4.30 193.50 2045 ---- ---- ---- ---- 191.00 -4.40 195.40 2050 ---- ---- ---- ---- 192.90 -4.50 197.40 2055 ---- ---- ---- ---- 194.90 -4.40 199.30 2060 ---- ---- ---- ---- 196.80 -4.50 201.30 2065 ---- ---- ---- ---- 198.80 -4.60 203.40 2070 ---- ---- ---- ---- 200.90 -4.50 205.40 2075 ---- ---- ---- ---- 202.90 -4.60 207.50 2080 ---- ---- ---- ---- 205.00 -4.60 209.60 2085 ---- ---- ---- ---- 207.10 -4.70 211.80 2090 ---- ---- ---- ---- 209.20 -4.70 213.90 2095 ---- ---- ---- ---- 211.40 -4.70 216.10 2100 ---- ---- ---- ---- 213.50 -4.80 218.30 2105 ---- ---- ---- ---- 215.70 -4.80 220.50 2110 ---- ---- ---- ---- 217.90 -4.80 222.70 2115 ---- ---- ---- ---- 220.10 -4.90 225.00 2120 ---- ---- ---- ---- 222.30 -4.90 227.20 2125 ---- ---- ---- ---- 224.60 -4.90 229.50 2130 ---- ---- ---- ---- 226.80 -4.90 231.70 2135 ---- ---- ---- ---- 229.10 -4.90 234.00 2140 ---- ---- ---- ---- 231.30 -5.00 236.30 2145 ---- ---- ---- ---- 233.60 -5.00 238.60 2150 ---- ---- ---- ---- 235.90 -5.10 241.00 2155 ---- ---- ---- ---- 238.20 -5.10 243.30 2160 ---- ---- ---- ---- 240.60 -5.10 245.70 2165 ---- ---- ---- ---- 243.00 -5.20 248.20 2170 ---- ---- ---- ---- 245.40 -5.20 250.60 2175 ---- ---- ---- ---- 247.90 -5.20 253.10 2180 ---- ---- ---- ---- 250.40 -5.30 255.70 2185 ---- ---- ---- ---- 252.90 -5.30 258.20 2190 ---- ---- ---- ---- 255.50 -5.40 260.90 2195 ---- ---- ---- ---- 258.20 -5.30 263.50 2200 ---- ---- ---- ---- 260.90 -5.30 266.20 2205 ---- ---- ---- ---- 263.60 -5.40 269.00 2210 ---- ---- ---- ---- 266.30 -5.50 271.80 2215 ---- ---- ---- ---- 269.10 -5.50 274.60 2220 ---- ---- ---- ---- 272.00 -5.50 277.50 2225 ---- ---- ---- ---- 274.80 -5.60 280.40 2230 ---- ---- ---- ---- 277.80 -5.50 283.30 2235 ---- ---- ---- ---- 280.70 -5.60 286.30 2240 ---- ---- ---- ---- 283.70 -5.60 289.30 2245 ---- ---- ---- ---- 286.70 -5.60 292.30 2250 ---- ---- ---- ---- 289.70 -5.70 295.40 2255 ---- ---- ---- ---- 292.80 -5.70 298.50 2260 ---- ---- ---- ---- 295.80 -5.80 301.60 2265 ---- ---- ---- ---- 299.00 -5.80 304.80 2270 ---- ---- ---- ---- 302.10 -5.80 307.90 2275 ---- ---- ---- ---- 305.30 -5.80 311.10 2280 ---- ---- ---- ---- 308.50 -5.90 314.40 2285 ---- ---- ---- ---- 311.70 -5.90 317.60 2290 ---- ---- ---- ---- 315.00 -5.90 320.90 2295 ---- ---- ---- ---- 318.20 -6.00 324.20 2300 ---- ---- ---- ---- 321.50 -6.00 327.50 2305 ---- ---- ---- ---- 324.90 -6.00 330.90 2310 ---- ---- ---- ---- 328.20 -6.10 334.30 2315 ---- ---- ---- ---- 331.60 -6.10 337.70 2320 ---- ---- ---- ---- 335.00 -6.10 341.10 2325 ---- ---- ---- ---- 338.40 -6.10 344.50 2330 ---- ---- ---- ---- 341.80 -6.20 348.00 2335 ---- ---- ---- ---- 345.30 -6.20 351.50 2340 ---- ---- ---- ---- 348.80 -6.20 355.00 2345 ---- ---- ---- ---- 352.30 -6.20 358.50 2350 ---- ---- ---- ---- 355.80 -6.20 362.00 2355 ---- ---- ---- ---- 359.30 -6.30 365.60 2360 ---- ---- ---- ---- 362.90 -6.30 369.20 2365 ---- ---- ---- ---- 366.40 -6.40 372.80 2370 ---- ---- ---- ---- 370.00 -6.40 376.40 2375 ---- ---- ---- ---- 373.60 -6.40 380.00 2380 ---- ---- ---- ---- 377.20 -6.50 383.70 2385 ---- ---- ---- ---- 380.90 -6.40 387.30 2390 ---- ---- ---- ---- 384.50 -6.50 391.00 2395 ---- ---- ---- ---- 388.20 -6.50 394.70 2400 ---- ---- ---- ---- 391.90 -6.50 398.40 2405 ---- ---- ---- ---- 395.50 -6.60 402.10 2410 ---- ---- ---- ---- 399.20 -6.60 405.80 2415 ---- ---- ---- ---- 403.00 -6.60 409.60 2420 ---- ---- ---- ---- 406.70 -6.60 413.30 2425 ---- ---- ---- ---- 410.40 -6.70 417.10 2430 ---- ---- ---- ---- 414.20 -6.60 420.80 2435 ---- ---- ---- ---- 417.90 -6.70 424.60 2440 ---- ---- ---- ---- 421.70 -6.70 428.40 2445 ---- ---- ---- ---- 425.50 -6.70 432.20 2450 ---- ---- ---- ---- 429.20 -6.80 436.00 2455 ---- ---- ---- ---- 433.00 -6.80 439.80 2460 ---- ---- ---- ---- 436.80 -6.90 443.70 2465 ---- ---- ---- ---- 440.60 -6.90 447.50 2470 ---- ---- ---- ---- 444.50 -6.80 451.30 2475 ---- ---- ---- ---- 448.30 -6.90 455.20 2480 ---- ---- ---- ---- 452.10 -6.90 459.00 2485 ---- ---- ---- ---- 456.00 -6.90 462.90 2490 ---- ---- ---- ---- 459.80 -7.00 466.80 2500 ---- ---- ---- ---- 467.60 -7.00 474.60 2510 ---- ---- ---- ---- 475.40 -7.00 482.40 2520 ---- ---- ---- ---- 483.20 -7.10 490.30 2525 ---- ---- ---- ---- 487.10 -7.10 494.20 2530 ---- ---- ---- ---- 491.00 -7.10 498.10 2540 ---- ---- ---- ---- 498.90 -7.20 506.10 2550 ---- ---- ---- ---- 506.80 -7.20 514.00 2560 ---- ---- ---- ---- 514.80 -7.20 522.00 2570 ---- ---- ---- ---- 522.70 -7.30 530.00 2575 ---- ---- ---- ---- 526.70 -7.30 534.00 2580 ---- ---- ---- ---- 530.70 -7.40 538.10 2590 ---- ---- ---- ---- 538.80 -7.30 546.10 2600 ---- ---- ---- ---- 546.80 -7.40 554.20 2625 ---- ---- ---- ---- 567.10 -7.50 574.60 2650 ---- ---- ---- ---- 587.60 -7.60 595.20 2675 ---- ---- ---- ---- 608.30 -7.60 615.90 2700 ---- ---- ---- ---- 629.10 -7.70 636.80 2725 ---- ---- ---- ---- 650.00 -7.80 657.80 2750 ---- ---- ---- ---- 671.10 -7.90 679.00 2775 ---- ---- ---- ---- 692.40 -7.90 700.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 103.40 -2.30 105.70 1650 ---- ---- ---- ---- 107.60 -2.40 110.00 1675 ---- ---- ---- ---- 112.00 -2.40 114.40 1700 ---- ---- ---- ---- 116.40 -2.60 119.00 1725 ---- ---- ---- ---- 120.90 -2.70 123.60 1750 ---- ---- ---- ---- 125.60 -2.80 128.40 1775 ---- ---- ---- ---- 130.40 -2.80 133.20 1800 ---- ---- ---- ---- 135.30 -3.00 138.30 1820 ---- ---- ---- ---- 139.30 -3.10 142.40 1825 ---- ---- ---- ---- 140.30 -3.10 143.40 1830 ---- ---- ---- ---- 141.30 -3.10 144.40 1840 ---- ---- ---- ---- 143.40 -3.10 146.50 1850 ---- ---- ---- ---- 145.50 -3.20 148.70 1860 ---- ---- ---- ---- 147.60 -3.30 150.90 1870 ---- ---- ---- ---- 149.80 -3.30 153.10 1875 ---- ---- ---- ---- 150.90 -3.30 154.20 1880 ---- ---- ---- ---- 152.00 -3.30 155.30 1890 ---- ---- ---- ---- 154.20 -3.40 157.60 1900 ---- ---- ---- ---- 156.50 -3.40 159.90 1910 ---- ---- ---- ---- 158.80 -3.50 162.30 1915 ---- ---- ---- ---- 160.00 -3.60 163.60 1920 ---- ---- ---- ---- 161.20 -3.60 164.80 1925 ---- ---- ---- ---- 162.50 -3.50 166.00 1930 ---- ---- ---- ---- 163.70 -3.60 167.30 1935 ---- ---- ---- ---- 165.00 -3.60 168.60 1940 ---- ---- ---- ---- 166.20 -3.70 169.90 1945 ---- ---- ---- ---- 167.50 -3.70 171.20 1950 ---- ---- ---- ---- 168.90 -3.70 172.60 1955 ---- ---- ---- ---- 170.20 -3.70 173.90 1960 ---- ---- ---- ---- 171.50 -3.80 175.30 1965 ---- ---- ---- ---- 172.90 -3.80 176.70 1970 ---- ---- ---- ---- 174.30 -3.80 178.10 1975 ---- ---- ---- ---- 175.70 -3.90 179.60 1980 ---- ---- ---- ---- 177.20 -3.80 181.00 1985 ---- ---- ---- ---- 178.60 -3.90 182.50 1990 ---- ---- ---- ---- 180.10 -3.90 184.00 1995 ---- ---- ---- ---- 181.60 -4.00 185.60 2000 ---- ---- ---- ---- 183.10 -4.00 187.10 2005 ---- ---- ---- ---- 184.70 -4.00 188.70 2010 ---- ---- ---- ---- 186.30 -4.00 190.30 2015 ---- ---- ---- ---- 187.90 -4.10 192.00 2020 ---- ---- ---- ---- 189.60 -4.00 193.60 2025 ---- ---- ---- ---- 191.20 -4.10 195.30 2030 ---- ---- ---- ---- 192.90 -4.20 197.10 2035 ---- ---- ---- ---- 194.70 -4.10 198.80 2040 ---- ---- ---- ---- 196.40 -4.20 200.60 2045 ---- ---- ---- ---- 198.20 -4.20 202.40 2050 ---- ---- ---- ---- 200.00 -4.30 204.30 2055 ---- ---- ---- ---- 201.90 -4.30 206.20 2060 ---- ---- ---- ---- 203.80 -4.30 208.10 2065 ---- ---- ---- ---- 205.70 -4.40 210.10 2070 ---- ---- ---- ---- 207.60 -4.40 212.00 2075 ---- ---- ---- ---- 209.60 -4.40 214.00 2080 ---- ---- ---- ---- 211.60 -4.50 216.10 2085 ---- ---- ---- ---- 213.60 -4.50 218.10 2090 ---- ---- ---- ---- 215.70 -4.50 220.20 2095 ---- ---- ---- ---- 217.80 -4.50 222.30 2100 ---- ---- ---- ---- 219.90 -4.50 224.40 2105 ---- ---- ---- ---- 222.00 -4.60 226.60 2110 ---- ---- ---- ---- 224.10 -4.60 228.70 2115 ---- ---- ---- ---- 226.30 -4.60 230.90 2120 ---- ---- ---- ---- 228.40 -4.70 233.10 2125 ---- ---- ---- ---- 230.60 -4.70 235.30 2130 ---- ---- ---- ---- 232.80 -4.80 237.60 2135 ---- ---- ---- ---- 235.00 -4.80 239.80 2140 ---- ---- ---- ---- 237.30 -4.80 242.10 2145 ---- ---- ---- ---- 239.50 -4.80 244.30 2150 ---- ---- ---- ---- 241.80 -4.80 246.60 2155 ---- ---- ---- ---- 244.00 -4.90 248.90 2160 ---- ---- ---- ---- 246.30 -4.90 251.20 2165 ---- ---- ---- ---- 248.60 -5.00 253.60 2170 ---- ---- ---- ---- 250.90 -5.00 255.90 2175 ---- ---- ---- ---- 253.30 -5.00 258.30 2180 ---- ---- ---- ---- 255.70 -5.00 260.70 2185 ---- ---- ---- ---- 258.10 -5.10 263.20 2190 ---- ---- ---- ---- 260.50 -5.20 265.70 2195 ---- ---- ---- ---- 263.00 -5.20 268.20 2200 ---- ---- ---- ---- 265.60 -5.10 270.70 2205 ---- ---- ---- ---- 268.20 -5.20 273.40 2210 ---- ---- ---- ---- 270.80 -5.20 276.00 2215 ---- ---- ---- ---- 273.40 -5.30 278.70 2220 ---- ---- ---- ---- 276.20 -5.20 281.40 2225 ---- ---- ---- ---- 278.90 -5.30 284.20 2230 ---- ---- ---- ---- 281.70 -5.30 287.00 2235 ---- ---- ---- ---- 284.50 -5.40 289.90 2240 ---- ---- ---- ---- 287.40 -5.40 292.80 2245 ---- ---- ---- ---- 290.30 -5.40 295.70 2250 ---- ---- ---- ---- 293.20 -5.50 298.70 2255 ---- ---- ---- ---- 296.20 -5.50 301.70 2260 ---- ---- ---- ---- 299.20 -5.50 304.70 2265 ---- ---- ---- ---- 302.20 -5.60 307.80 2270 ---- ---- ---- ---- 305.30 -5.60 310.90 2275 ---- ---- ---- ---- 308.40 -5.60 314.00 2280 ---- ---- ---- ---- 311.50 -5.60 317.10 2285 ---- ---- ---- ---- 314.60 -5.70 320.30 2290 ---- ---- ---- ---- 317.80 -5.70 323.50 2295 ---- ---- ---- ---- 321.00 -5.70 326.70 2300 ---- ---- ---- ---- 324.20 -5.80 330.00 2305 ---- ---- ---- ---- 327.50 -5.80 333.30 2310 ---- ---- ---- ---- 330.80 -5.80 336.60 2315 ---- ---- ---- ---- 334.10 -5.80 339.90 2320 ---- ---- ---- ---- 337.40 -5.90 343.30 2325 ---- ---- ---- ---- 340.80 -5.80 346.60 2330 ---- ---- ---- ---- 344.10 -5.90 350.00 2335 ---- ---- ---- ---- 347.50 -6.00 353.50 2340 ---- ---- ---- ---- 351.00 -5.90 356.90 2345 ---- ---- ---- ---- 354.40 -6.00 360.40 2350 ---- ---- ---- ---- 357.90 -6.00 363.90 2355 ---- ---- ---- ---- 361.40 -6.00 367.40 2360 ---- ---- ---- ---- 364.90 -6.10 371.00 2365 ---- ---- ---- ---- 368.40 -6.10 374.50 2370 ---- ---- ---- ---- 372.00 -6.10 378.10 2375 ---- ---- ---- ---- 375.60 -6.10 381.70 2380 ---- ---- ---- ---- 379.20 -6.10 385.30 2385 ---- ---- ---- ---- 382.80 -6.20 389.00 2390 ---- ---- ---- ---- 386.40 -6.20 392.60 2395 ---- ---- ---- ---- 390.10 -6.20 396.30 2400 ---- ---- ---- ---- 393.70 -6.30 400.00 2405 ---- ---- ---- ---- 397.40 -6.30 403.70 2410 ---- ---- ---- ---- 401.10 -6.30 407.40 2415 ---- ---- ---- ---- 404.90 -6.30 411.20 2420 ---- ---- ---- ---- 408.60 -6.30 414.90 2425 ---- ---- ---- ---- 412.40 -6.30 418.70 2430 ---- ---- ---- ---- 416.10 -6.40 422.50 2435 ---- ---- ---- ---- 419.90 -6.40 426.30 2440 ---- ---- ---- ---- 423.70 -6.40 430.10 2445 ---- ---- ---- ---- 427.50 -6.50 434.00 2450 ---- ---- ---- ---- 431.40 -6.40 437.80 2455 ---- ---- ---- ---- 435.20 -6.50 441.70 2460 ---- ---- ---- ---- 439.00 -6.60 445.60 2465 ---- ---- ---- ---- 442.90 -6.50 449.40 2470 ---- ---- ---- ---- 446.80 -6.50 453.30 2475 ---- ---- ---- ---- 450.70 -6.50 457.20 2480 ---- ---- ---- ---- 454.60 -6.50 461.10 2485 ---- ---- ---- ---- 458.50 -6.60 465.10 2490 ---- ---- ---- ---- 462.40 -6.60 469.00 2495 ---- ---- ---- ---- 466.30 -6.60 472.90 2500 ---- ---- ---- ---- 470.20 -6.70 476.90 2505 ---- ---- ---- ---- 474.20 -6.70 480.90 2510 ---- ---- ---- ---- 478.10 -6.70 484.80 2520 ---- ---- ---- ---- 486.00 -6.80 492.80 2525 ---- ---- ---- ---- 490.00 -6.80 496.80 2530 ---- ---- ---- ---- 494.00 -6.80 500.80 2540 ---- ---- ---- ---- 502.00 -6.80 508.80 2550 ---- ---- ---- ---- 510.00 -6.90 516.90 2560 ---- ---- ---- ---- 518.10 -6.90 525.00 2570 ---- ---- ---- ---- 526.10 -7.00 533.10 2575 ---- ---- ---- ---- 530.20 -7.00 537.20 2580 ---- ---- ---- ---- 534.30 -6.90 541.20 2590 ---- ---- ---- ---- 542.40 -7.00 549.40 2600 ---- ---- ---- ---- 550.60 -7.00 557.60 2610 ---- ---- ---- ---- 558.80 -7.10 565.90 2625 ---- ---- ---- ---- 571.20 -7.10 578.30 2650 ---- ---- ---- ---- 591.90 -7.20 599.10 2675 ---- ---- ---- ---- 612.80 -7.30 620.10 2700 ---- ---- ---- ---- 633.90 -7.30 641.20 2725 ---- ---- ---- ---- 655.10 -7.40 662.50 2750 ---- ---- ---- ---- 676.50 -7.50 684.00 2775 ---- ---- ---- ---- 698.00 -7.60 705.60 2800 ---- ---- ---- ---- 719.70 -7.60 727.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14270 11631 279203 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 321.40B 283.50A 283.50A 315.40 +14.20 301.20 1690 ---- 316.50B 278.50A 278.50A 310.40 +14.20 296.20 1695 ---- 311.50B 273.50A 273.50A 305.40 +14.20 291.20 1700 ---- 307.00B 268.00A 268.00A 300.40 +14.20 286.20 1705 ---- 301.50B 263.50A 263.50A 295.40 +14.20 281.20 1710 ---- 296.50B 258.50A 258.50A 290.40 +14.20 276.20 1715 ---- 291.40B 253.50A 253.50A 285.40 +14.20 271.20 1720 ---- 286.40B 248.50A 248.50A 280.40 +14.20 266.20 1725 ---- 281.50B 243.50A 243.50A 275.40 +14.20 261.20 1730 ---- 276.50B 238.50A 238.50A 270.40 +14.20 256.20 1735 ---- 271.40B 233.50A 233.50A 265.50 +14.30 251.20 1740 ---- 266.50B 228.50A 228.50A 260.50 +14.30 246.20 1745 ---- 261.40B 223.50A 223.50A 255.50 +14.30 241.20 1750 ---- 256.90B 217.80A 217.80A 250.50 +14.30 236.20 1755 ---- 251.40B 213.50A 213.50A 245.50 +14.30 231.20 1760 ---- 246.40B 208.50A 208.50A 240.50 +14.30 226.20 1765 ---- 241.50B 203.50A 203.50A 235.50 +14.30 221.20 1770 ---- 236.60B 198.50A 198.50A 230.50 +14.30 216.20 1775 ---- 231.50B 192.70A 192.70A 225.50 +14.30 211.20 1780 ---- 226.50B 188.50A 188.50A 220.50 +14.30 206.20 1785 ---- 221.50B 183.50A 183.50A 215.50 +14.30 201.20 1790 ---- 216.50B 178.50A 178.50A 210.50 +14.30 196.20 1795 ---- 211.50B 173.50A 173.50A 205.50 +14.30 191.20 1800 ---- 207.80B 167.80A 167.80A 200.50 +14.30 186.20 1805 ---- 201.50B 163.50A 163.50A 195.50 +14.30 181.20 1810 ---- 196.50B 158.50A 158.50A 190.50 +14.30 176.20 1815 ---- 191.50B 153.50A 153.50A 185.50 +14.30 171.20 1820 ---- 186.60B 148.50A 148.50A 180.50 +14.30 166.20 1825 ---- 182.80B 142.90A 142.90A 175.50 +14.30 161.20 1830 ---- 176.50B 138.50A 138.50A 170.50 +14.30 156.20 1835 ---- 171.50B 133.50A 133.50A 165.50 +14.30 151.20 1840 ---- 166.50B 128.50A 128.50A 160.50 +14.30 146.20 1845 ---- 161.50B 123.50A 123.50A 155.50 +14.30 141.20 1850 ---- 157.80B 117.90A 117.90A 150.50 +14.30 136.20 1855 ---- 151.40B 113.50A 113.50A 145.50 +14.30 131.20 1860 ---- 146.50B 108.60A 108.60A 140.50 +14.20 126.30 1865 ---- 141.50B 103.60A 103.60A 135.50 +14.20 121.30 3 1870 ---- 136.50B 98.60A 98.60A 130.50 +14.20 116.30 73 1875 ---- 132.80B 93.00A 93.00A 125.50 +14.20 111.30 1880 ---- 126.50B 88.50A 88.50A 120.50 +14.20 106.30 9 1885 ---- 121.60B 83.60A 83.60A 115.50 +14.20 101.30 1 1 1890 ---- 116.50B 78.60A 78.60A 110.50 +14.10 96.40 11 1895 ---- 111.50B 73.60A 73.60A 105.50 +14.10 91.40 1 1 1900 ---- 107.90B 68.20A 68.20A 100.50 +14.10 86.40 1 31 1905 ---- 101.50B 63.80A 63.80A 95.50 +14.00 81.50 1 2 1910 ---- 96.50B 58.90A 58.90A 90.60 +14.10 76.50 27 1915 ---- 91.50B 53.70A 53.70A 85.60 +14.00 71.60 33 1920 ---- 86.60B 49.00A 49.00A 80.60 +13.90 66.70 5 1925 ---- 82.90B 44.40A 44.40A 75.70 +13.90 61.80 138 1930 ---- 77.00B 39.90A 39.90A 70.70 +13.70 57.00 11 52 1935 ---- 71.90B 35.60A 35.60A 65.80 +13.50 52.30 1 11 1940 ---- 67.00B 31.10A 31.10A 60.90 +13.20 47.70 1 9 1945 ---- 62.10B 27.30A 27.30A 56.10 +12.90 43.20 1 80 1950 ---- 58.30B 23.40A 23.40A 51.30 +12.50 2 38.80 4 84 1955 ---- 53.50B 20.10A 20.10A 46.60 +12.00 34.60 1 36 1960 ---- 48.80B 17.20A 17.20A 42.00 +11.40 30.60 1 18 1965 21.40 44.20B 14.40A 28.90A 37.60 +10.80 16 26.80 1 6 1970 12.60 39.60B 11.80A 32.50A 33.30 +10.00 18 23.30 67 1975 13.70 35.30B 9.80A 35.30B 29.20 +9.00 16 20.20 71 1980 13.00 31.10B 8.10A 24.60A 25.30 +7.90 79 17.40 1 18 1985 13.30 27.20B 6.70A 27.20B 21.80 +6.90 3 14.90 67 65 1990 12.70 23.60B 5.50 19.70B 18.60 +6.00 27 12.60 59 61 1995 13.10 20.30B 4.40A 20.30B 15.70 +5.00 13 10.70 6 35 2000 8.10 17.40B 3.50 12.50A 13.20 +4.30 452 8.90 92 243 2005 5.50 14.70B 3.00A 10.30A 10.90 +3.50 81 7.40 7 8 2010 3.80 12.40B 2.50A 8.40A 9.00 +2.90 195 6.10 65 254 2015 3.70 10.30B 2.10A 7.40 7.30 +2.20 59 5.10 19 302 2020 2.80 8.50B 1.80A 5.80 5.80 +1.60 37 4.20 97 134 2025 2.10 6.90B 1.50A 4.80A 4.60 +1.10 604 3.50 17 248 2030 1.90 5.60B 1.30A 4.00B 3.70 +.80 25 2.90 30 132 2035 .90 4.50 .90 3.10B 2.90 +.40 94 2.50 300 333 2040 1.20 3.60B .90A 2.30A 2.30 +.20 25 2.10 17 38 2045 1.00 2.90B .80A 2.00B 1.90 +.10 9 1.80 8 65 2050 .90 2.40B .70A 1.60B 1.50 UNCH 96 1.50 66 507 2055 .80 1.90B .60A 1.90B 1.20 -.10 63 1.30 13 48 2060 .50 1.50B .50 1.10 1.00 -.10 11 1.10 11 82 2065 .40 1.20B .40 1.20B .80 -.10 2 .90 6 108 2070 .30 1.00B .30 1.00B .70 -.10 10 .80 5 22 2075 .30 .80 .30 .60A .60 -.10 162 .70 15 247 2080 .30 .70B .30 .70B .50 -.10 11 .60 5 32 2085 .20 .60B .20 .40 .40 -.10 6 .50 14 34 2090 .20 .50B .20 .50B .30 -.20 46 .50 13 56 2095 .20 .40B .20 .40B .30 -.10 48 .40 50 57 2100 .30 .30 .20 .30 .20 -.20 91 .40 97 564 2105 .20 .30 .20 .30 .20 -.10 26 .30 48 60 2110 ---- ---- .20A .20A .20 -.10 .30 5 8 2115 .20 .20 .20 .20 .20 -.10 4 .30 10 54 2120 ---- ---- ---- ---- .10 -.10 .20 4 130 2125 ---- ---- ---- ---- .10 -.10 1 .20 50 69 2130 ---- ---- .10A .10A .10 -.10 .20 41 25 2135 .10 .10 .10 .10 .10 -.10 2 .20 12 2140 ---- ---- .10A .10A .10 -.10 .20 3 2145 ---- ---- .10A .10A .10 -.10 .20 1 2150 .10 .10 .10 .10 .10 UNCH 1 .10 10 481 2155 ---- ---- ---- ---- .10 UNCH .10 6 2160 ---- ---- ---- ---- .10 UNCH .10 50 119 2165 .10 .10 .10 .10 .10 UNCH 1 .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 5 2175 .10 .10 .10 .10 .10 UNCH 1 .10 70 95 2180 ---- ---- ---- ---- .10 UNCH .10 25 86 2185 .10 .10 .10 .10 .10 UNCH 2 .10 2190 ---- ---- ---- ---- .10 UNCH .10 131 2195 ---- ---- ---- ---- .10 UNCH .10 5 2200 ---- ---- ---- ---- .10 UNCH .10 30 158 2205 ---- ---- ---- ---- .10 UNCH .10 32 2210 ---- ---- ---- ---- .10 UNCH .10 4 2215 ---- ---- ---- ---- .10 UNCH .10 101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2339 1448 6050 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1088 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 288 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 42 1820 ---- ---- ---- ---- .10 UNCH .10 11 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 24 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 62 1845 ---- ---- ---- ---- .10 UNCH .10 11 1850 ---- ---- ---- ---- .10 UNCH 8 .10 4 134 1855 ---- ---- ---- ---- .10 UNCH .10 23 1860 ---- ---- ---- ---- .10 UNCH .10 85 1865 .10 .10 .10 .10 .10 UNCH 56 .10 17 1870 .10 .10 .10 .10 .10 UNCH 2 .10 36 1875 ---- ---- .10A .10A .10 -.10 .20 45 77 1880 .10 .10 .10 .10 .10 -.10 1 .20 27 73 1885 .20 .20 .10A .10A .10 -.10 20 .20 5 20 1890 .20 .20 .10A .10A .10 -.10 45 .20 51 89 1895 .20 .20 .10A .10A .10 -.10 20 .20 30 45 1900 .40 .40 .20A .20A .10 -.20 11 .30 40 397 1905 .50 .50 .20 .20 .20 -.10 151 .30 26 187 1910 .10 .50B .10 .10 .20 -.20 4 .40 9 62 1915 ---- .80B .20A .80B .20 -.30 .50 44 70 1920 1.30 1.30 .30A .30A .20 -.30 20 .50 22 269 1925 .90 1.40B .20 .20 .30 -.40 70 .70 19 118 1930 .40 1.90B .30 .30 .30 -.60 44 .90 35 67 1935 .60 2.70B .40 .40 .40 -.70 17 1.10 23 124 1940 3.30 3.50B .50 .50 .50 -1.00 181 1.50 30 102 1945 2.80 4.60B .60 .60 .70 -1.30 55 2.00 20 112 1950 3.20 6.10B .60 .80B .90 -1.70 199 2.60 67 126 1955 5.00 7.80B .90A 1.10 1.20 -2.20 55 3.40 15 51 1960 4.10 9.90B 1.20A 1.40 1.60 -2.80 119 4.40 152 266 1965 7.10 12.30B 1.50 1.80A 2.20 -3.40 12 5.60 15 179 1970 8.00 14.70B 2.10A 2.70B 2.90 -4.30 114 7.20 39 57 1975 13.20 17.70B 2.70A 3.20B 3.80 -5.20 113 9.00 18 48 1980 13.20 21.10B 3.60A 4.30B 4.90 -6.30 187 11.20 93 97 1985 9.90 24.50B 4.70A 5.80B 6.40 -7.30 48 13.70 41 32 1990 27.60 28.30B 6.00A 7.50B 8.20 -8.20 44 16.40 48 49 1995 13.50 32.30B 7.70A 9.20 10.30 -9.20 16 19.50 8 15 2000 17.80 36.50B 9.50 11.30A 12.80 -9.90 38 22.70 28 69 2005 17.60 41.00B 12.00A 12.00A 15.50 -10.70 38 26.20 143 142 2010 ---- 45.30B 14.60A 14.60A 18.60 -11.30 1 29.90 3 2015 ---- 49.00B 17.50A 49.00B 21.80 -12.00 33.80 5 2020 ---- 53.60B 20.70A 53.60B 25.40 -12.60 38.00 1 2025 ---- 58.40B 24.10A 58.40B 29.20 -13.10 42.30 3 19 2030 ---- 63.20B 27.80A 63.20B 33.30 -13.40 2 46.70 3 5 2035 ---- 68.10B 31.70A 68.10B 37.50 -13.70 51.20 2040 ---- 72.50B 35.90A 72.40B 41.90 -14.00 55.90 1 1 2045 ---- 77.30B 40.20A 77.30B 46.50 -14.00 60.50 1 2050 ---- 82.70B 44.60A 82.70B 51.10 -14.20 65.30 1 2055 ---- 87.10B 49.20A 87.00B 55.80 -14.20 70.00 1 2060 ---- 92.10B 53.80A 92.10B 60.60 -14.30 74.90 2065 ---- 97.00B 58.50A 97.00B 65.40 -14.30 79.70 2070 ---- 102.00B 63.30A 102.00B 70.30 -14.30 84.60 2075 ---- 107.40B 68.10A 107.40B 75.20 -14.30 89.50 2080 ---- 111.90B 74.10A 111.90B 80.10 -14.30 94.40 2085 ---- 116.90B 79.00A 116.80B 85.00 -14.30 99.30 1 1 2090 ---- 121.80B 83.90A 121.80B 89.90 -14.30 104.20 2095 ---- 126.80B 88.80A 126.80B 94.90 -14.30 109.20 2100 ---- 132.30B 92.60A 132.30B 99.80 -14.30 114.10 1 2105 ---- 136.70B 98.70A 136.70B 104.80 -14.30 119.10 2110 ---- 141.70B 103.70A 141.20B 109.70 -14.30 124.00 2115 ---- 146.60B 108.60A 146.60B 114.70 -14.30 129.00 2120 ---- 151.60B 113.50A 151.60B 119.70 -14.30 134.00 2125 ---- 157.30B 117.40A 157.30B 124.70 -14.30 139.00 2130 ---- 161.60B 123.70A 161.60B 129.70 -14.20 143.90 2135 ---- 166.60B 128.60A 166.60B 134.70 -14.20 148.90 2140 ---- 171.60B 133.60A 171.10B 139.70 -14.20 153.90 2145 ---- 176.60B 138.60A 176.60B 144.70 -14.20 158.90 2150 ---- 182.20B 142.30A 182.20B 149.70 -14.20 163.90 2155 ---- 186.60B 148.60A 186.60B 154.70 -14.10 168.80 2160 ---- 191.60B 153.60A 191.60B 159.70 -14.10 173.80 2165 ---- 196.60B 158.70A 196.60B 164.70 -14.10 178.80 2170 ---- 201.60B 163.70A 201.60B 169.70 -14.10 183.80 2175 ---- 207.20B 167.30A 207.20B 174.70 -14.10 188.80 2180 ---- 211.60B 173.50A 211.60B 179.70 -14.10 193.80 2185 ---- 216.60B 178.50A 216.60B 184.70 -14.10 198.80 2190 ---- 221.60B 183.50A 221.60B 189.70 -14.10 203.80 2195 ---- 226.60B 188.50A 226.60B 194.70 -14.10 208.80 2200 ---- 232.10B 192.30A 231.90B 199.70 -14.10 213.80 2205 ---- 236.60B 198.60A 236.60B 204.70 -14.10 218.80 2210 ---- 241.60B 203.50A 241.50B 209.70 -14.10 223.80 2215 ---- 246.50B 208.50A 246.50B 214.70 -14.10 228.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1691 1105 5292 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 246.50B 208.50A 208.50A 240.50 +14.30 226.20 1765 ---- 241.50B 203.50A 203.50A 235.50 +14.30 221.20 1770 ---- 236.60B 198.50A 198.50A 230.50 +14.30 216.20 1775 ---- 232.80B 192.90A 192.90A 225.50 +14.30 211.20 1780 ---- 226.50B 188.60A 188.60A 220.50 +14.30 206.20 1785 ---- 221.40B 183.60A 183.60A 215.50 +14.30 201.20 1790 ---- 216.50B 178.60A 178.60A 210.50 +14.30 196.20 1795 ---- 211.50B 173.60A 173.60A 205.50 +14.30 191.20 1800 ---- 207.80B 167.90A 167.90A 200.50 +14.30 186.20 1805 ---- 201.50B 163.60A 163.60A 195.50 +14.30 181.20 1810 ---- 196.50B 158.60A 158.60A 190.50 +14.20 176.30 1815 ---- 191.60B 153.60A 153.60A 185.50 +14.20 171.30 1820 ---- 186.50B 148.70A 148.70A 180.50 +14.20 166.30 1825 ---- 182.90B 143.10A 143.10A 175.50 +14.20 161.30 1830 ---- 176.60B 138.60A 138.60A 170.50 +14.20 156.30 1835 ---- 171.60B 133.70A 133.70A 165.60 +14.30 151.30 1840 ---- 166.60B 128.70A 128.70A 160.60 +14.20 146.40 1845 ---- 161.60B 123.80A 123.80A 155.60 +14.20 141.40 1850 ---- 158.00B 118.30A 118.30A 150.60 +14.20 136.40 1855 ---- 151.60B 113.90A 113.90A 145.70 +14.30 131.40 1860 ---- 146.80B 109.00A 109.00A 140.70 +14.20 126.50 1865 ---- 141.80B 104.10A 104.10A 135.70 +14.20 121.50 1870 ---- 136.90B 99.30A 99.30A 130.80 +14.20 116.60 1875 121.00 133.20B 94.00A 133.20B 125.90 +14.20 1 111.70 1880 116.10 126.90B 89.20A 112.50A 120.90 +14.10 1 106.80 1885 ---- 122.00B 84.40A 84.40A 116.00 +14.10 101.90 1890 ---- 117.20B 79.80A 79.80A 111.20 +14.10 97.10 1895 ---- 112.30B 75.10A 75.10A 106.30 +14.00 92.30 1 1 1900 ---- 108.60B 70.50A 70.50A 101.40 +13.90 87.50 1905 ---- 102.60B 66.20A 66.20A 96.60 +13.80 82.80 1910 ---- 98.30B 61.90A 61.90A 91.80 +13.70 78.10 1915 ---- 94.00B 57.50A 57.50A 87.10 +13.50 73.60 1920 ---- 89.30B 53.40A 53.40A 82.40 +13.30 69.10 31 1925 ---- 84.60B 49.40A 49.40A 77.80 +13.10 64.70 1930 ---- 79.90B 45.60A 45.60A 73.20 +12.80 60.40 2 1935 ---- 75.30B 41.90A 41.90A 68.80 +12.50 56.30 2 2 1940 ---- 70.80B 38.50A 38.50A 64.40 +12.10 52.30 1 1 1945 ---- 66.50B 35.20A 35.20A 60.20 +11.70 48.50 1950 ---- 62.20B 32.10A 32.10A 56.00 +11.20 2 44.80 4 1955 ---- 58.00B 29.30A 29.30A 52.00 +10.70 41.30 5 1960 ---- 54.00B 26.60A 26.60A 48.20 +10.20 2 38.00 1 1 1965 ---- 50.10B 24.00A 24.00A 44.50 +9.60 34.90 3 3 1970 ---- 46.30B 21.40A 21.40A 41.00 +9.00 31 32.00 2 6 1975 33.70 42.80B 19.40A 42.80B 37.70 +8.50 7 29.20 1 3 1980 ---- 39.40B 17.50A 17.50A 34.50 +7.80 26.70 152 1985 ---- 36.20B 15.70A 15.70A 31.60 +7.30 24.30 63 1990 ---- 33.20B 14.20A 14.20A 28.80 +6.70 2 22.10 1 6 1995 ---- 30.40B 12.70A 12.70A 26.20 +6.10 20.10 20 22 2000 13.70 27.80B 11.30A 23.40A 23.80 +5.60 36 18.20 5 111 2005 21.60 25.30B 10.20A 21.10A 21.60 +5.20 1 16.40 2 5 2010 19.60 23.00B 9.10A 19.70A 19.50 +4.60 14 14.90 400 2015 14.00 21.00B 8.20A 21.00B 17.60 +4.20 2 13.40 2 35 2020 8.50 19.00B 7.30A 16.30 15.80 +3.70 16 12.10 33 530 2025 6.50 17.20B 6.50 17.20B 14.20 +3.30 275 10.90 2 46 2030 11.80 15.60B 5.90A 13.30B 12.80 +3.00 50 9.80 4 61 2035 6.50 14.00B 5.30A 14.00B 11.50 +2.70 17 8.80 3 11 2040 10.60 12.60B 4.80A 10.70B 10.30 +2.40 1 7.90 7 6 2045 7.40 11.40B 4.30A 11.30B 9.20 +2.10 58 7.10 16 22 2050 5.90 10.20B 3.80A 8.40A 8.20 +1.80 318 6.40 70 385 2055 5.40 9.20B 3.50A 9.20B 7.30 +1.50 9 5.80 34 2060 7.60 8.20B 3.20A 6.40A 6.50 +1.30 5 5.20 2 1 2065 3.10 7.40 2.90A 5.80A 5.80 +1.10 14 4.70 2 64 2070 5.40 6.60B 2.70A 6.40B 5.20 +1.00 28 4.20 6 2075 5.70 5.90B 2.40A 4.80B 4.70 +.90 2 3.80 2080 2.10 5.30 2.10 4.20A 4.20 +.80 20 3.40 3 40 2085 4.60 4.80B 2.00A 4.80B 3.70 +.60 16 3.10 7 2090 ---- 4.30B 1.90A 1.90A 3.30 +.50 1 2.80 17 2095 ---- 3.90B 1.80A 1.80A 3.00 +.40 2.60 10 2100 2.60 3.50B 1.60A 3.50B 2.70 +.30 17 2.40 144 2105 ---- 3.10B 1.50A 1.50A 2.40 +.20 2.20 2110 ---- 2.80B 1.40A 1.40A 2.20 +.20 2.00 50 2115 ---- 2.50B 1.30A 1.30A 2.00 +.10 1.90 18 2120 ---- 2.30B 1.20A 1.20A 1.80 +.10 1.70 19 2125 ---- 2.10B 1.10A 1.10A 1.70 +.10 1 1.60 1 1 2130 ---- 1.90B 1.10A 1.10A 1.50 UNCH 8 1.50 2 2 2135 1.40 1.70B 1.00A 1.40 1.40 UNCH 1 1.40 1 5 2140 1.30 1.60B .90A 1.60B 1.30 UNCH 16 1.30 2145 ---- 1.40B .90A .90A 1.20 UNCH 1.20 8 2150 1.10 1.30B .80A 1.10 1.10 UNCH 8 1.10 9 2155 1.00 1.20B .80A 1.20B 1.00 UNCH 2 1.00 1 2160 ---- 1.10B .70A .70A 1.00 +.10 .90 6 2165 ---- 1.00B .70A .70A .90 UNCH .90 2170 ---- .90B .70A .70A .80 UNCH .80 1 2175 ---- .90B .60A .60A .80 UNCH 5 .80 2180 ---- .80B .60A .60A .70 UNCH .70 4 2185 ---- ---- .60A .60A .70 UNCH .70 2 2190 ---- .70B .50A .50A .70 +.10 .60 6 2195 ---- ---- .50A .50A .60 UNCH .60 4 2200 .50 .60B .50 .50 .60 +.10 3 .50 68 2205 .50 .60B .50 .60B .60 +.10 1 .50 2210 .50 .50 .50 .50 .50 UNCH 11 .50 1 2215 .40 .50 .40 .50 .50 UNCH 20 .50 2 2250 .30 .30 .30 .30 .40 +.10 10 .30 55 2300 .20 .20 .20 .20 .20 UNCH 10 .20 1 43 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1042 188 2542 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .20 +.10 .10 7 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 10 1780 ---- ---- ---- ---- .20 +.10 .10 2 1785 ---- ---- ---- ---- .20 +.10 .10 23 1790 ---- ---- ---- ---- .20 +.10 .10 10 1795 ---- ---- ---- ---- .20 +.10 .10 10 1800 ---- ---- ---- ---- .20 UNCH .20 1 20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 10 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1 4 1825 ---- .30B ---- .30B .20 UNCH 6 .20 13 1830 ---- .30B ---- .30B .30 +.10 .20 1835 ---- ---- ---- ---- .30 UNCH .30 12 14 1840 ---- .40B ---- .40B .30 UNCH .30 1 1845 ---- .40B ---- .40B .30 UNCH .30 1850 .50 .50 .40A .40A .30 UNCH 2 .30 120 1855 ---- .60B ---- .60B .40 UNCH .40 15 1860 ---- .70B ---- .70B .40 UNCH .40 1 1865 .40 .80B .40 .40 .40 -.10 1 .50 2 4 1870 .50 .90B .50 .50 .50 UNCH 221 .50 301 1875 ---- 1.10B ---- 1.10B .60 UNCH .60 1 354 1880 ---- 1.30B ---- 1.30B .70 UNCH 1 .70 1 60 1885 1.00 1.60B .70A 1.60B .80 UNCH 10 .80 4 1890 ---- 1.90B .80A 1.90B .90 -.10 5 1.00 2 1895 ---- 2.20B .90A 2.20B 1.00 -.20 1.20 1 15 1900 ---- 2.70B 1.00A 2.70B 1.10 -.30 57 1.40 50 602 1905 ---- 3.20B 1.20A 3.20B 1.30 -.40 1.70 220 210 1910 2.40 3.90B 1.30A 3.90B 1.50 -.50 8 2.00 9 1915 ---- 4.60B 1.50A 4.60B 1.80 -.70 2.50 51 197 1920 5.70 5.70 1.80A 2.60B 2.10 -.90 44 3.00 51 54 1925 3.00 6.60B 2.00 2.30B 2.40 -1.20 14 3.60 208 723 1930 3.60 7.90B 2.50A 2.50A 2.90 -1.40 10 4.30 80 82 1935 5.90 9.30B 2.90A 3.60B 3.40 -1.80 35 5.20 3 15 1940 5.30 10.90B 3.40A 3.90 4.10 -2.10 232 6.20 83 278 1945 4.30 12.60B 4.00A 4.70B 4.80 -2.50 5 7.30 27 30 1950 11.50 14.60B 4.70A 5.60B 5.70 -3.00 69 8.70 74 355 1955 7.80 16.80B 5.50A 5.50A 6.70 -3.50 3 10.20 22 1960 11.00 19.20B 6.50 7.70B 7.80 -4.10 227 11.90 41 102 1965 17.30 21.80B 7.60A 21.80B 9.20 -4.50 1 13.70 11 33 1970 20.00 24.40B 8.90A 14.10B 10.60 -5.20 13 15.80 33 31 1975 10.80 27.10B 10.30A 10.30A 12.30 -5.80 2 18.10 6 11 1980 18.10 30.30B 11.90A 13.50B 14.20 -6.30 158 20.50 36 189 1985 16.30 33.50B 13.70A 13.70A 16.20 -6.90 3 23.10 1 1990 17.00 36.90B 15.70A 18.50B 18.40 -7.50 17 25.90 1 20 1995 ---- 40.50B 17.80A 17.80A 20.80 -8.00 5 28.80 20 21 2000 20.50 44.10B 20.20A 22.70B 23.40 -8.60 29 32.00 4 9 2005 24.40 47.90B 22.70A 26.40B 26.20 -9.00 6 35.20 1 2010 25.90 52.00B 25.40A 29.30B 29.10 -9.50 2 38.60 3 2015 ---- 55.90B 28.30A 28.30A 32.20 -10.00 42.20 2 4 2020 ---- 59.20B 31.40A 59.20B 35.40 -10.40 45.80 6 2025 ---- 63.40B 34.60A 63.40B 38.80 -10.80 49.60 2030 45.90 67.70B 37.90A 37.90A 42.40 -11.10 3 53.50 2035 ---- 72.10B 41.30A 72.10B 46.00 -11.50 57.50 2 4 2040 ---- 76.60B 44.90A 76.60B 49.80 -11.80 61.60 2045 ---- 81.10B 48.60A 81.10B 53.70 -12.10 65.80 2050 ---- 86.00B 52.50A 86.00B 57.70 -12.40 70.10 2055 ---- 90.30B 56.40A 90.30B 61.90 -12.60 74.50 1 2060 ---- 95.10B 60.50A 95.10B 66.10 -12.80 78.90 2065 ---- 99.70B 64.60A 99.70B 70.40 -13.00 83.40 2070 ---- 104.50B 68.90A 104.50B 74.70 -13.20 87.90 2075 ---- 109.20B 73.20A 109.20B 79.20 -13.30 92.50 2080 ---- 114.00B 77.60A 114.00B 83.70 -13.40 97.10 2085 ---- 118.90B 82.00A 118.90B 88.20 -13.60 101.80 2090 ---- 123.70B 86.50A 123.70B 92.80 -13.70 106.50 2095 ---- 128.60B 91.10A 128.60B 97.50 -13.70 111.20 2100 ---- 133.50B 95.70A 133.50B 102.20 -13.80 116.00 2105 ---- 137.90B 100.40A 137.90B 106.90 -13.90 120.80 2110 ---- 142.80B 105.10A 142.80B 111.70 -13.90 125.60 2115 ---- 147.70B 109.80A 147.70B 116.50 -14.00 130.50 2120 ---- 152.60B 114.60A 152.60B 121.30 -14.00 135.30 2125 ---- 158.00B 119.40A 158.00B 126.10 -14.10 140.20 2130 ---- 162.40B 124.20A 162.40B 131.00 -14.10 145.10 2135 ---- 167.40B 129.00A 167.40B 135.90 -14.10 150.00 2140 ---- 172.30B 133.80A 172.30B 140.80 -14.10 154.90 2145 ---- 177.20B 139.80A 177.20B 145.70 -14.10 159.80 2150 ---- 182.70B 143.60A 182.70B 150.60 -14.10 164.70 2155 ---- 187.10B 149.50A 187.10B 155.50 -14.10 169.60 2160 ---- 192.10B 154.40A 192.10B 160.40 -14.10 174.50 2165 ---- 197.10B 159.30A 197.10B 165.30 -14.20 179.50 2170 ---- 202.00B 164.50A 202.00B 170.30 -14.10 184.40 2175 ---- 207.50B 168.10A 207.50B 175.20 -14.10 189.30 2180 ---- 212.00B 174.10A 212.00B 180.20 -14.10 194.30 2185 ---- 216.90B 179.20A 216.90B 185.10 -14.20 199.30 2190 ---- 221.90B 184.00A 221.90B 190.10 -14.10 204.20 2195 ---- 226.90B 189.00A 226.90B 195.10 -14.10 209.20 2200 ---- 232.40B 192.80A 232.40B 200.00 -14.10 214.10 2205 ---- 236.90B 198.90A 236.90B 205.00 -14.10 219.10 2210 ---- 241.80B 203.90A 241.80B 210.00 -14.10 224.10 2215 ---- 246.70B 208.90A 246.70B 214.90 -14.10 229.00 2250 ---- 282.40B 242.50A 282.40B 249.80 -14.10 263.90 2300 ---- 332.20B 292.30A 332.20B 299.70 -14.10 313.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1189 1022 4013 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 236.90B 198.00A 198.00A 230.40 +14.20 216.20 1775 ---- 232.80B 193.00A 193.00A 225.40 +14.20 211.20 1780 ---- 226.90B 188.10A 188.10A 220.40 +14.20 206.20 1785 ---- 221.90B 183.20A 183.20A 215.50 +14.30 201.20 1790 ---- 216.90B 178.20A 178.20A 210.50 +14.30 196.20 1795 ---- 211.80B 173.00A 173.00A 205.50 +14.30 191.20 1800 ---- 207.90B 168.10A 168.10A 200.50 +14.20 186.30 1805 ---- 202.10B 163.20A 163.20A 195.50 +14.20 181.30 1810 ---- 197.00B 158.10A 158.10A 190.60 +14.30 176.30 1815 ---- 192.00B 153.30A 153.30A 185.60 +14.30 171.30 1820 ---- 187.00B 148.20A 148.20A 180.60 +14.30 166.30 1825 ---- 183.00B 143.20A 143.20A 175.70 +14.30 161.40 1830 ---- 176.70B 139.00A 139.00A 170.70 +14.30 156.40 1835 ---- 171.80B 134.10A 134.10A 165.70 +14.30 151.40 1840 ---- 166.90B 129.20A 129.20A 160.80 +14.30 146.50 1845 ---- 161.80B 124.30A 124.30A 155.90 +14.30 141.60 1850 ---- 158.20B 118.80A 118.80A 150.90 +14.30 136.60 1855 ---- 151.80B 114.60A 114.60A 146.00 +14.30 131.70 1860 ---- 147.00B 109.80A 109.80A 141.10 +14.30 126.80 1865 ---- 142.10B 105.00A 105.00A 136.20 +14.20 122.00 1870 ---- 137.20B 100.30A 100.30A 131.30 +14.20 117.10 1875 ---- 133.60B 95.20A 95.20A 126.50 +14.20 112.30 1880 ---- 127.50B 91.00A 91.00A 121.60 +14.00 107.60 1885 ---- 122.90B 86.20A 86.20A 116.80 +13.90 102.90 1890 ---- 118.10B 81.60A 81.60A 112.10 +13.90 98.20 1895 ---- 113.30B 77.30A 77.30A 107.30 +13.70 93.60 1900 ---- 109.50B 72.80A 72.80A 102.60 +13.60 89.00 1905 ---- 103.80B 68.90A 68.90A 98.00 +13.50 84.50 1910 ---- 99.20B 64.70A 64.70A 93.40 +13.30 80.10 1915 ---- 94.50B 60.60A 60.60A 88.90 +13.10 75.80 1920 ---- 91.00B 56.80A 56.80A 84.40 +12.80 71.60 1925 ---- 86.50B 53.10A 53.10A 80.10 +12.60 67.50 1930 ---- 82.10B 49.60A 49.60A 75.80 +12.30 63.50 3 1935 68.50 77.70B 46.20A 77.70B 71.60 +11.90 9 59.70 1940 ---- 73.50B 42.80A 42.80A 67.50 +11.50 56.00 43 93 1945 ---- 69.40B 39.90A 39.90A 63.60 +11.10 52.50 1950 ---- 65.40B 37.00A 37.00A 59.70 +10.60 49.10 3 1955 ---- 61.50B 34.20A 34.20A 56.00 +10.20 45.80 6 1960 ---- 57.80B 31.50A 31.50A 52.50 +9.80 42.70 1965 44.50 54.20B 29.10A 54.20B 49.10 +9.30 19 39.80 1 1970 ---- 50.70B 26.60A 26.60A 45.80 +8.80 37.00 1 1975 39.00 47.40B 24.50A 36.10A 42.70 +8.30 2 34.40 6 1980 ---- 44.30B 22.60A 22.60A 39.70 +7.80 31.90 1 1985 26.70 41.30B 20.80A 20.80A 36.90 +7.40 11 29.50 5 9 1990 ---- 38.40B 19.00A 19.00A 34.30 +7.00 1 27.30 7 1995 28.60 35.70B 17.40A 26.40A 31.80 +6.60 1 25.20 101 101 2000 23.10 33.20B 15.90A 29.10A 29.40 +6.10 13 23.30 2 3 2005 18.80 30.80B 14.60A 18.50A 27.20 +5.80 2 21.40 6 11 2010 25.80 28.60B 13.40A 26.00B 25.20 +5.50 1 19.70 1 1 2015 21.30 26.50B 12.20A 19.10A 23.20 +5.00 2 18.20 2020 11.50 24.50B 11.20A 21.10A 21.40 +4.70 24 16.70 21 24 2025 ---- 22.70B 10.20A 22.70B 19.70 +4.40 2 15.30 1 1 2030 18.50 20.90B 9.30A 18.70B 18.10 +4.00 7 14.10 2035 ---- 19.30B 8.50A 8.50A 16.60 +3.70 12.90 2040 8.70 17.80B 7.80A 8.40A 15.30 +3.40 4 11.90 6 2045 ---- 16.40B 7.20A 7.20A 14.00 +3.10 10.90 4 3 2050 9.70 15.10B 6.50A 15.10B 12.80 +2.80 21 10.00 1 6 2055 11.70 13.90B 6.00A 12.10B 11.70 +2.50 12 9.20 3 2060 6.90 12.70B 5.60A 10.60A 10.70 +2.30 17 8.40 62 53 2065 9.90 11.70B 5.10A 10.10B 9.80 +2.00 13 7.80 1 2070 ---- 10.80B 4.70A 4.70A 9.00 +1.90 7.10 6 6 2075 10.00 10.00 4.30A 8.50B 8.20 +1.70 2 6.50 1 2080 ---- 9.10B 4.00A 4.00A 7.50 +1.50 6.00 100 100 2085 7.40 8.30B 3.70A 8.30B 6.90 +1.40 14 5.50 2090 ---- 7.70B 3.50A 3.50A 6.30 +1.20 88 5.10 14 2095 ---- 7.10B 3.20A 3.20A 5.80 +1.10 4.70 2100 ---- 6.50B 3.00A 3.00A 5.40 +1.10 4.30 2 2105 ---- 6.00B 2.80A 2.80A 4.90 +.90 4.00 2110 ---- 5.50B 2.60A 2.60A 4.60 +.90 3.70 2115 ---- 5.10B 2.50A 2.50A 4.20 +.80 3.40 2120 4.50 4.70B 2.30A 4.70B 3.90 +.70 16 3.20 2125 ---- 4.30B 2.20A 2.20A 3.60 +.60 3.00 16 16 2130 2.00 4.00B 2.00 4.00B 3.40 +.60 1 2.80 90 90 2135 ---- 3.70B 1.90A 1.90A 3.10 +.50 2.60 2140 3.10 3.40B 1.80A 3.40B 2.90 +.50 2 2.40 2145 ---- 3.20B 1.70A 1.70A 2.70 +.40 2.30 2150 ---- 2.90B 1.60A 1.60A 2.50 +.40 2.10 2155 ---- 2.70B 1.50A 1.50A 2.30 +.30 2.00 2160 ---- 2.60B 1.50A 1.50A 2.20 +.30 1.90 2165 ---- 2.40B 1.40A 1.40A 2.00 +.20 1.80 2170 ---- 2.20B 1.30A 1.30A 1.90 +.20 1.70 2175 ---- 2.10B 1.30A 1.30A 1.80 +.20 1.60 2180 ---- 1.90B 1.20A 1.20A 1.70 +.20 1.50 2185 ---- 1.80B 1.10A 1.10A 1.60 +.20 1.40 2190 ---- 1.70B 1.10A 1.10A 1.50 +.20 1.30 2195 ---- 1.60B 1.00A 1.00A 1.40 +.20 1.20 2200 ---- 1.50B 1.00A 1.00A 1.30 +.10 1.20 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 284 459 577 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 UNCH 10 .30 1805 ---- ---- ---- ---- .30 UNCH 5 .30 1810 ---- ---- ---- ---- .40 +.10 .30 1815 ---- .40B ---- .40B .40 +.10 .30 1820 ---- ---- ---- ---- .40 UNCH .40 1825 ---- .50B ---- .50B .50 +.10 .40 5 1830 ---- .60B ---- .60B .50 +.10 .40 1835 ---- .70B ---- .70B .60 +.10 .50 1840 ---- .80B ---- .80B .60 +.10 .50 1845 ---- .90B ---- .90B .70 +.10 .60 1850 ---- 1.10B ---- 1.10B .70 UNCH .70 1 1855 ---- 1.30B ---- 1.30B .80 +.10 .70 33 1860 ---- 1.50B ---- 1.50B .90 UNCH .90 32 1865 ---- 1.70B ---- 1.70B 1.00 UNCH 1.00 32 1870 ---- 2.00B 1.10A 2.00B 1.10 -.10 1.20 7 1875 ---- 2.40B 1.20A 2.40B 1.30 -.10 1.40 1880 ---- 2.80B 1.30A 2.80B 1.40 -.20 1.60 1 2 1885 ---- 3.20B 1.50A 3.20B 1.60 -.30 1.90 2 8 1890 ---- 3.80B 1.70A 3.80B 1.90 -.30 2 2.20 1 1 1895 2.20 4.40B 1.90A 2.30B 2.10 -.50 1 2.60 1 1 1900 ---- 5.10B 2.10A 5.10B 2.40 -.60 80 3.00 200 148 1905 ---- 6.00B 2.40A 6.00B 2.80 -.70 3.50 17 1910 ---- 6.90B 2.80A 6.90B 3.20 -.90 12 4.10 30 1915 ---- 8.00B 3.20A 8.00B 3.60 -1.20 4.80 22 34 1920 ---- 9.20B 3.60A 9.20B 4.20 -1.40 5.60 1925 ---- 10.50B 4.10A 10.50B 4.80 -1.60 6.40 14 1930 ---- 12.00B 4.70A 12.00B 5.50 -2.00 4 7.50 5 17 1935 7.10 13.60B 5.40A 6.20B 6.30 -2.30 27 8.60 1940 ---- 15.40B 6.20A 15.40B 7.20 -2.70 10 9.90 31 1945 ---- 17.40B 7.10A 7.10A 8.30 -3.10 2 11.40 2 2 1950 ---- 19.60B 8.10A 8.10A 9.40 -3.60 85 13.00 209 154 1955 10.20 21.90B 9.20A 10.30B 10.70 -4.00 12 14.70 10 1960 15.40 24.30B 10.40A 10.40A 12.10 -4.50 19 16.60 12 11 1965 ---- 27.00B 11.80A 11.80A 13.70 -4.90 2 18.60 1970 15.00 29.40B 13.40A 14.70A 15.50 -5.30 7 20.80 2 8 1975 ---- 32.30B 15.10A 15.10A 17.30 -5.90 3 23.20 1 1 1980 ---- 35.20B 16.90A 16.90A 19.40 -6.30 1 25.70 2 2 1985 ---- 38.30B 18.90A 18.90A 21.60 -6.70 2 28.30 3 18 1990 ---- 41.70B 21.00A 21.00A 23.90 -7.20 1 31.10 1 23 1995 ---- 45.10B 23.30A 23.30A 26.40 -7.60 34.00 21 23 2000 35.60 48.80B 25.70A 25.70A 29.00 -8.00 11 37.00 5 5 2005 ---- 52.30B 28.30A 28.30A 31.80 -8.40 3 40.20 2010 ---- 56.20B 31.00A 31.00A 34.70 -8.80 43.50 100 100 2015 ---- 59.90B 33.90A 33.90A 37.80 -9.10 46.90 3 2020 ---- 64.00B 37.00A 37.00A 41.00 -9.40 1 50.40 2025 ---- 67.10B 40.10A 67.10B 44.30 -9.70 54.00 2030 ---- 71.20B 43.30A 71.20B 47.70 -10.10 57.80 2035 ---- 75.40B 46.70A 75.40B 51.20 -10.40 61.60 2040 ---- 79.60B 50.10A 79.60B 54.80 -10.80 65.60 2045 ---- 83.90B 53.70A 83.80B 58.50 -11.10 69.60 2050 ---- 88.50B 57.40A 88.50B 62.30 -11.40 4 73.70 2 15 2055 ---- 92.80B 61.10A 92.80B 66.20 -11.60 77.80 2060 ---- 97.30B 65.00A 97.30B 70.20 -11.90 82.10 2065 ---- 101.70B 69.00A 101.70B 74.30 -12.10 86.40 2070 ---- 106.30B 73.00A 106.30B 78.50 -12.20 90.70 2075 ---- 111.00B 77.10A 111.00B 82.70 -12.50 95.20 2080 ---- 115.60B 81.30A 115.60B 87.00 -12.60 99.60 2085 ---- 120.20B 85.50A 120.20B 91.30 -12.80 104.10 2090 ---- 124.70B 89.80A 124.60B 95.80 -12.90 108.70 2095 ---- 129.50B 94.20A 129.50B 100.20 -13.10 113.30 2100 ---- 134.70B 98.60A 134.70B 104.80 -13.10 117.90 2105 ---- 139.00B 103.10A 139.00B 109.40 -13.20 122.60 2110 ---- 143.90B 107.60A 143.90B 114.00 -13.20 127.20 2115 ---- 148.70B 112.20A 148.70B 118.60 -13.40 132.00 2120 ---- 153.50B 116.80A 153.50B 123.30 -13.40 136.70 2125 ---- 158.80B 121.50A 158.80B 128.00 -13.50 141.50 2130 ---- 163.30B 127.20A 163.30B 132.70 -13.60 146.30 2135 ---- 168.10B 131.80A 168.10B 137.50 -13.60 151.10 2140 ---- 173.00B 136.60A 172.90B 142.30 -13.60 155.90 2145 ---- 177.90B 141.40A 177.90B 147.10 -13.70 160.80 2150 ---- 183.30B 145.10A 183.30B 151.90 -13.70 165.60 2155 ---- 187.80B 151.10A 187.80B 156.70 -13.80 170.50 2160 ---- 192.70B 155.80A 192.70B 161.50 -13.80 175.30 2165 ---- 197.60B 160.60A 197.60B 166.40 -13.80 180.20 2170 ---- 202.50B 165.40A 202.50B 171.20 -13.90 185.10 2175 ---- 207.90B 169.20A 207.90B 176.10 -13.90 190.00 2180 ---- 212.40B 175.30A 212.40B 181.00 -13.90 194.90 2185 ---- 217.30B 180.20A 217.30B 185.90 -13.90 199.80 2190 ---- 222.30B 185.10A 222.30B 190.80 -14.00 204.80 1 2195 ---- 227.20B 189.90A 227.20B 195.70 -14.00 209.70 2200 ---- 232.70B 193.60A 232.70B 200.60 -14.00 214.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304 592 789 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- ---- ---- 209.50A 215.50 ---- ---- 1790 ---- ---- ---- 200.90A 210.50 ---- ---- 1795 ---- ---- ---- 196.00A 205.50 ---- ---- 1800 ---- ---- ---- 182.40A 200.60 ---- ---- 1805 ---- ---- ---- 186.20A 195.60 ---- ---- 1810 ---- ---- ---- 181.30A 190.70 ---- ---- 1815 ---- ---- ---- 176.50A 185.70 ---- ---- 1820 ---- ---- ---- 171.60A 180.80 ---- ---- 1825 ---- ---- ---- 157.80A 175.80 ---- ---- 1830 ---- ---- ---- 162.00A 170.90 ---- ---- 1835 ---- ---- ---- 157.30A 166.00 ---- ---- 1840 ---- ---- ---- 152.60A 161.10 ---- ---- 1845 ---- ---- ---- 147.90A 156.20 ---- ---- 1850 ---- ---- ---- 133.40A 151.40 ---- ---- 1855 ---- ---- ---- 138.40A 146.50 ---- ---- 1860 ---- ---- ---- 133.80A 141.70 ---- ---- 1865 ---- ---- ---- 129.10A 136.90 ---- ---- 1870 ---- ---- ---- 124.50A 132.10 ---- ---- 1875 ---- ---- ---- 109.80A 127.40 ---- ---- 1880 ---- ---- ---- 115.40A 122.70 ---- ---- 1885 ---- ---- ---- 100.70A 118.00 ---- ---- 1890 ---- ---- ---- 96.30A 113.40 ---- ---- 1895 ---- ---- ---- 91.90A 108.80 ---- ---- 1900 ---- ---- ---- 87.50A 104.20 ---- ---- 1905 ---- ---- ---- 83.30A 99.80 ---- ---- 1910 ---- ---- ---- 79.10A 95.40 ---- ---- 1915 ---- ---- ---- 75.10A 91.00 ---- ---- 1920 ---- ---- ---- 71.10A 86.80 ---- ---- 1925 ---- ---- ---- 67.30A 82.60 ---- ---- 1930 ---- ---- ---- 63.50A 78.50 ---- ---- 1935 ---- ---- ---- 59.90A 74.60 ---- ---- 1940 ---- ---- ---- 56.50A 70.70 ---- ---- 1945 ---- ---- ---- 53.10A 67.00 ---- ---- 1950 ---- ---- ---- 50.00A 63.30 ---- ---- 1955 ---- ---- ---- 46.90A 59.90 ---- ---- 1960 ---- ---- ---- 44.00A 56.50 ---- ---- 1965 ---- ---- ---- 41.60A 53.30 ---- ---- 1970 ---- ---- ---- 39.00A 50.20 ---- ---- 1975 ---- ---- ---- 36.50A 47.20 ---- ---- 1980 ---- ---- ---- 34.10A 44.40 ---- ---- 1985 ---- ---- ---- 31.90A 41.70 ---- ---- 1990 ---- ---- ---- 29.80A 39.10 ---- ---- 1995 ---- ---- ---- 27.80A 36.70 ---- ---- 2000 31.90 38.10B 31.90 38.10B 34.30 ---- 1 ---- 2005 33.30 35.70B 33.30 31.70A 32.10 ---- 2 ---- 2010 30.60 30.60 30.60 30.50A 30.00 ---- 8 ---- 2015 ---- ---- ---- 21.00A 28.10 ---- ---- 2020 24.30 29.40B 24.30 29.40B 26.20 ---- 1 ---- 2025 ---- ---- ---- 18.30A 24.40 ---- ---- 2030 ---- ---- ---- 17.10A 22.80 ---- ---- 2035 ---- ---- ---- 15.90A 21.20 ---- ---- 2040 ---- ---- ---- 14.70A 19.70 ---- ---- 2045 ---- ---- ---- 13.70A 18.40 ---- ---- 2050 18.70 18.70 18.70 19.50B 17.10 ---- 1 ---- 2055 ---- ---- ---- 11.80A 15.90 ---- ---- 2060 ---- ---- ---- 11.00A 14.80 ---- ---- 2065 ---- ---- ---- 10.20A 13.70 ---- ---- 2070 ---- ---- ---- 9.50A 12.70 ---- ---- 2075 ---- ---- ---- 8.80A 11.80 ---- ---- 2080 ---- ---- ---- 8.20A 11.00 ---- ---- 2085 ---- ---- ---- 7.60A 10.20 ---- ---- 2090 ---- ---- ---- 7.10A 9.50 ---- ---- 2095 ---- ---- ---- 6.60A 8.80 ---- ---- 2100 ---- ---- ---- 6.20A 8.20 ---- ---- 2105 ---- ---- ---- 5.80A 7.60 ---- ---- 2110 ---- ---- ---- 5.40A 7.10 ---- 1 ---- 2115 ---- ---- ---- 5.10A 6.60 ---- ---- 2120 ---- ---- ---- 4.80A 6.20 ---- ---- 2125 3.30 6.70B 3.30 6.70B 5.80 ---- 14 ---- 2130 ---- ---- ---- 3.10A 5.40 ---- ---- 2135 ---- ---- ---- 2.90A 5.10 ---- ---- 2140 ---- ---- ---- 2.70A 4.70 ---- ---- 2145 ---- ---- ---- 2.60A 4.40 ---- ---- 2150 ---- ---- ---- 2.40A 4.20 ---- ---- 2155 ---- ---- ---- 2.30A 3.90 ---- ---- 2160 ---- ---- ---- 2.20A 3.70 ---- ---- 2165 ---- ---- ---- 2.10A 3.50 ---- ---- 2170 ---- ---- ---- 2.00A 3.30 ---- ---- 2175 ---- ---- ---- 1.90A 3.10 ---- ---- 2180 ---- ---- ---- 1.80A 2.90 ---- ---- 2185 ---- ---- ---- 1.70A 2.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- .40A .30 ---- ---- 1790 ---- ---- ---- .50A .40 ---- ---- 1795 ---- ---- ---- .50A .40 ---- ---- 1800 ---- ---- ---- .50A .40 ---- ---- 1805 ---- ---- ---- .60A .50 ---- ---- 1810 ---- ---- ---- .60A .60 ---- ---- 1815 ---- ---- ---- .60A .60 ---- ---- 1820 ---- ---- ---- .70A .70 ---- ---- 1825 ---- ---- ---- .80A .80 ---- ---- 1830 ---- ---- ---- .80A .80 ---- ---- 1835 ---- ---- ---- .90A .90 ---- ---- 1840 ---- ---- ---- 1.00A 1.00 ---- ---- 1845 ---- ---- ---- 1.10A 1.20 ---- ---- 1850 ---- ---- ---- 1.20A 1.30 ---- ---- 1855 ---- ---- ---- 1.30A 1.40 ---- ---- 1860 ---- ---- ---- 1.50A 1.60 ---- ---- 1865 ---- ---- ---- 1.60A 1.80 ---- ---- 1870 ---- ---- ---- 1.80A 2.00 ---- ---- 1875 ---- ---- ---- 2.00A 2.30 ---- ---- 1880 2.40 2.40 2.40 2.40 2.50 ---- 1 ---- 1885 ---- ---- ---- 2.50A 2.90 ---- ---- 1890 ---- ---- ---- 2.90A 3.20 ---- ---- 1895 ---- ---- ---- 3.20A 3.60 ---- 2 ---- 1900 3.30 3.30 3.30 3.90B 4.10 ---- 1 ---- 1905 ---- ---- ---- 4.00A 4.60 ---- ---- 1910 ---- ---- ---- 4.50A 5.20 ---- ---- 1915 6.40 6.40 5.10A 5.10A 5.80 ---- 20 ---- 1920 7.40 7.40 5.70A 5.70A 6.60 ---- 5 ---- 1925 8.30 8.30 6.40A 6.40A 7.40 ---- 34 ---- 1930 ---- ---- ---- 7.20A 8.30 ---- 3 ---- 1935 9.90 9.90 8.10A 8.10A 9.30 ---- 5 ---- 1940 ---- ---- ---- 9.10A 10.50 ---- ---- 1945 ---- ---- ---- 10.20A 11.70 ---- ---- 1950 13.70 13.70 11.50A 12.90B 13.10 ---- 2 ---- 1955 ---- ---- ---- 12.80A 14.60 ---- ---- 1960 ---- ---- ---- 14.30A 16.20 ---- ---- 1965 ---- ---- ---- 15.90A 18.00 ---- ---- 1970 ---- ---- ---- 17.60A 19.90 ---- ---- 1975 ---- ---- ---- 19.40A 21.90 ---- ---- 1980 ---- ---- ---- 21.40A 24.00 ---- ---- 1985 ---- ---- ---- 23.60A 26.30 ---- ---- 1990 31.50 31.50 25.80A 33.30B 28.70 ---- 1 ---- 1995 ---- ---- ---- 28.20A 31.30 ---- ---- 2000 ---- ---- ---- 30.70A 33.90 ---- ---- 2005 39.60 39.60 33.40A 33.40A 36.70 ---- 1 ---- 2010 42.70 43.10 36.10A 45.20B 39.60 ---- 3 ---- 2015 ---- ---- ---- 39.00A 42.60 ---- ---- 2020 49.20 49.20 42.00A 42.00A 45.70 ---- 1 ---- 2025 52.70 52.70 45.10A 55.30B 49.00 ---- 1 ---- 2030 ---- ---- ---- 48.30A 52.30 ---- ---- 2035 ---- ---- ---- 51.60A 55.70 ---- ---- 2040 ---- ---- ---- 55.00A 59.20 ---- ---- 2045 ---- ---- ---- 58.40A 62.90 ---- ---- 2050 ---- ---- ---- 62.00A 66.60 ---- ---- 2055 ---- ---- ---- 65.70A 70.30 ---- ---- 2060 ---- ---- ---- 69.40A 74.20 ---- ---- 2065 ---- ---- ---- 73.20A 78.10 ---- ---- 2070 ---- ---- ---- 77.10A 82.20 ---- ---- 2075 ---- ---- ---- 81.10A 86.20 ---- ---- 2080 ---- ---- ---- 85.10A 90.40 ---- ---- 2085 ---- ---- ---- 89.20A 94.60 ---- ---- 2090 ---- ---- ---- 93.40A 98.80 ---- ---- 2095 ---- ---- ---- 97.60A 103.20 ---- ---- 2100 ---- ---- ---- 101.90A 107.50 ---- ---- 2105 ---- ---- ---- 106.20A 111.90 ---- ---- 2110 ---- ---- ---- 110.60A 116.40 ---- ---- 2115 ---- ---- ---- 115.00A 120.90 ---- ---- 2120 ---- ---- ---- 119.40A 125.50 ---- ---- 2125 ---- ---- ---- 124.00A 130.10 ---- ---- 2130 ---- ---- ---- 128.50A 134.70 ---- ---- 2135 ---- ---- ---- 133.10A 139.30 ---- ---- 2140 ---- ---- ---- 137.70A 144.00 ---- ---- 2145 ---- ---- ---- 142.30A 148.70 ---- ---- 2150 ---- ---- ---- 147.00A 153.40 ---- ---- 2155 ---- ---- ---- 157.00A 158.20 ---- ---- 2160 ---- ---- ---- 161.70A 162.90 ---- ---- 2165 ---- ---- ---- 166.50A 167.70 ---- ---- 2170 ---- ---- ---- 171.30A 172.50 ---- ---- 2175 ---- ---- ---- 170.70A 177.30 ---- ---- 2180 ---- ---- ---- 180.90A 182.10 ---- ---- 2185 ---- ---- ---- 185.70A 186.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1960 -.0485 1.2445 290 ---- ---- ---- ---- 1.1460 -.0485 1.1945 295 ---- ---- ---- ---- 1.0960 -.0485 1.1445 300 ---- ---- ---- ---- 1.0460 -.0485 1.0945 305 ---- ---- ---- ---- .9960 -.0485 1.0445 310 ---- ---- ---- ---- .9460 -.0485 .9945 315 ---- ---- ---- ---- .8960 -.0485 .9445 320 ---- ---- ---- ---- .8460 -.0485 .8945 325 ---- ---- ---- ---- .7960 -.0485 .8445 330 ---- ---- ---- ---- .7460 -.0485 .7945 335 ---- ---- ---- ---- .6960 -.0485 .7445 340 ---- ---- ---- ---- .6460 -.0485 .6945 345 ---- ---- ---- ---- .5960 -.0490 .6450 350 ---- ---- ---- ---- .5460 -.0490 .5950 355 ---- ---- ---- ---- .4960 -.0490 .5450 360 ---- ---- ---- ---- .4460 -.0490 .4950 365 ---- ---- ---- ---- .3960 -.0490 .4450 370 ---- ---- ---- ---- .3460 -.0490 .3950 375 ---- ---- ---- ---- .2960 -.0490 .3450 380 ---- ---- .2570A .2570A .2465 -.0485 .2950 385 ---- ---- ---- ---- .1975 -.0485 .2460 390 ---- ---- .1430A .1430A .1500 -.0480 .1980 1 395 ---- ---- .1050A .1050A .1055 -.0455 .1510 1 12 400 .0915 .1020B .0615 .0700B .0665 -.0410 7 .1075 405 ---- ---- .0335A .0335A .0360 -.0345 .0705 3 6 410 .0335 .0335 .0160A .0160A .0165 -.0250 3 .0415 1 14 415 .0115 .0150 .0075 .0075 .0075 -.0145 92 .0220 15 27 420 ---- ---- .0040A .0040A .0035 -.0075 .0110 34 35 425 ---- ---- .0025A .0025A .0015 -.0040 .0055 11 430 ---- ---- .0015A .0015A .0010 -.0020 .0030 435 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 440 ---- ---- ---- ---- .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 102 54 107 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 UNCH .0005 380 ---- ---- ---- ---- .0015 +.0005 .0010 30 385 ---- .0020B ---- .0020B .0025 +.0010 1 .0015 11 390 ---- .0045B .0030A .0045B .0045 +.0010 .0035 10 395 ---- .0105B .0060A .0105B .0100 +.0035 1 .0065 1 4 400 ---- .0225B .0120A .0225B .0210 +.0080 .0130 5 17 405 ---- .0445B .0245A .0445B .0405 +.0145 .0260 8 410 ---- .0770B .0455A .0770B .0710 +.0240 .0470 20 415 ---- .1000B .0765A .0995B .1120 +.0345 .0775 420 ---- .1650B ---- .1650B .1580 +.0415 .1165 425 ---- ---- ---- ---- .2060 +.0450 .1610 430 ---- .2460B ---- .2460B .2555 +.0470 .2085 435 ---- ---- ---- ---- .3050 +.0480 .2570 440 ---- ---- ---- ---- .3550 +.0485 .3065 445 ---- ---- ---- ---- .4050 +.0490 .3560 450 ---- ---- ---- ---- .4550 +.0490 .4060 455 ---- ---- ---- ---- .5050 +.0490 .4560 460 ---- ---- ---- ---- .5550 +.0490 .5060 465 ---- ---- ---- ---- .6050 +.0490 .5560 470 ---- ---- ---- ---- .6550 +.0490 .6060 475 ---- ---- ---- ---- .7050 +.0495 .6555 480 ---- ---- ---- ---- .7550 +.0495 .7055 485 ---- ---- ---- ---- .8050 +.0495 .7555 490 ---- ---- ---- ---- .8550 +.0495 .8055 495 ---- ---- ---- ---- .9050 +.0495 .8555 500 ---- ---- ---- ---- .9550 +.0495 .9055 505 ---- ---- ---- ---- 1.0050 +.0495 .9555 510 ---- ---- ---- ---- 1.0550 +.0495 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 117 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1955 -.0495 1.2450 290 ---- ---- ---- ---- 1.1455 -.0495 1.1950 295 ---- ---- ---- ---- 1.0955 -.0495 1.1450 300 ---- ---- ---- ---- 1.0455 -.0495 1.0950 305 ---- ---- ---- ---- .9955 -.0495 1.0450 310 ---- ---- ---- ---- .9455 -.0495 .9950 315 ---- ---- ---- ---- .8955 -.0495 .9450 320 ---- ---- ---- ---- .8455 -.0495 .8950 325 ---- ---- ---- ---- .7955 -.0495 .8450 330 ---- ---- ---- ---- .7455 -.0495 .7950 335 ---- ---- ---- ---- .6955 -.0495 .7450 340 ---- ---- ---- ---- .6455 -.0495 .6950 345 ---- ---- ---- ---- .5955 -.0495 .6450 350 ---- ---- ---- ---- .5455 -.0495 .5950 355 ---- ---- ---- ---- .4955 -.0495 .5450 360 ---- ---- ---- ---- .4455 -.0495 .4950 365 ---- ---- ---- ---- .3955 -.0495 .4450 370 ---- ---- ---- ---- .3455 -.0495 .3950 375 ---- ---- ---- ---- .2955 -.0495 .3450 380 ---- ---- ---- ---- .2455 -.0495 .2950 385 ---- ---- ---- ---- .1955 -.0495 .2450 390 ---- ---- ---- ---- .1455 -.0495 .1950 10 395 ---- ---- ---- ---- .0955 -.0495 .1450 400 ---- ---- .0515A .0515A .0455 -.0510 .0965 2 11 405 .0270 .0270 .0010A .0320B .0000 -.0530 1 .0530 1 11 410 ---- ---- .0010A .0010A .0000 -.0215 .0215 415 ---- ---- .0010A .0010A .0000 -.0060 .0060 50 52 420 ---- ---- ---- ---- .0000 -.0010 .0010 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 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 1 53 84 H1M APR23 Copper Weekly Monday Option - Week 1 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 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 10 385 ---- ---- ---- ---- .0000 -.0005 .0005 6 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 10 400 .0020 .0030B .0010A .0010A .0000 -.0025 1 .0025 5 10 405 ---- .0165B .0025A .0165B .0045 -.0040 .0085 20 410 ---- .0415B .0195A .0410B .0545 +.0275 .0270 5 5 415 ---- ---- ---- ---- .1045 +.0430 .0615 420 ---- ---- ---- ---- .1545 +.0480 .1065 425 ---- ---- ---- ---- .2045 +.0490 .1555 430 ---- ---- ---- ---- .2545 +.0485 .2060 435 ---- ---- ---- ---- .3045 +.0485 .2560 440 ---- ---- ---- ---- .3545 +.0485 .3060 445 ---- ---- ---- ---- .4045 +.0485 .3560 450 ---- ---- ---- ---- .4545 +.0485 .4060 455 ---- ---- ---- ---- .5045 +.0485 .4560 460 ---- ---- ---- ---- .5545 +.0485 .5060 465 ---- ---- ---- ---- .6045 +.0485 .5560 470 ---- ---- ---- ---- .6545 +.0485 .6060 475 ---- ---- ---- ---- .7045 +.0485 .6560 480 ---- ---- ---- ---- .7545 +.0485 .7060 485 ---- ---- ---- ---- .8045 +.0485 .7560 490 ---- ---- ---- ---- .8545 +.0485 .8060 495 ---- ---- ---- ---- .9045 +.0485 .8560 500 ---- ---- ---- ---- .9545 +.0485 .9060 505 ---- ---- ---- ---- 1.0045 +.0485 .9560 510 ---- ---- ---- ---- 1.0545 +.0485 1.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 61 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1960 -.0485 1.2445 290 ---- ---- ---- ---- 1.1460 -.0485 1.1945 295 ---- ---- ---- ---- 1.0960 -.0485 1.1445 300 ---- ---- ---- ---- 1.0460 -.0485 1.0945 305 ---- ---- ---- ---- .9960 -.0485 1.0445 310 ---- ---- ---- ---- .9460 -.0485 .9945 315 ---- ---- ---- ---- .8960 -.0485 .9445 320 ---- ---- ---- ---- .8460 -.0485 .8945 325 ---- ---- ---- ---- .7960 -.0485 .8445 330 ---- ---- ---- ---- .7460 -.0485 .7945 335 ---- ---- ---- ---- .6960 -.0490 .7450 340 ---- ---- ---- ---- .6460 -.0490 .6950 345 ---- ---- ---- ---- .5960 -.0490 .6450 350 ---- ---- ---- ---- .5460 -.0490 .5950 355 ---- ---- ---- ---- .4960 -.0490 .5450 360 ---- ---- ---- ---- .4460 -.0490 .4950 365 ---- ---- ---- ---- .3960 -.0490 .4450 370 ---- ---- ---- ---- .3460 -.0490 .3950 375 ---- ---- ---- ---- .2960 -.0490 .3450 380 ---- ---- ---- ---- .2460 -.0490 .2950 385 ---- ---- ---- ---- .1965 -.0490 .2455 1 390 ---- ---- .1405A .1405A .1475 -.0490 .1965 5 395 ---- ---- .1350A .1350A .1010 -.0475 .1485 400 ---- ---- .0550A .0550A .0595 -.0440 .1035 24 405 .0300 .0300 .0260A .0310B .0285 -.0365 3 .0650 13 410 .0200 .0280B .0105A .0275B .0115 -.0245 20 .0360 10 415 .0100 .0105 .0045A .0090B .0040 -.0130 22 .0170 21 170 420 ---- ---- .0025A .0025A .0015 -.0060 .0075 2 20 425 ---- ---- .0015A .0015A .0005 -.0030 .0035 1 430 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 435 ---- ---- ---- ---- .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 45 23 254 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 UNCH .0005 385 ---- ---- ---- ---- .0010 UNCH .0010 390 ---- ---- ---- ---- .0020 UNCH .0020 395 ---- .0060B .0035A .0060B .0055 +.0015 .0040 10 400 ---- .0155B .0080A .0155B .0140 +.0050 .0090 153 405 .0280 .0370B .0185A .0370B .0330 +.0125 18 .0205 13 410 ---- .0650B .0385A .0635B .0660 +.0245 .0415 1 5 415 ---- .0920B ---- .0895B .1085 +.0360 .0725 420 ---- .1635B ---- .1630B .1560 +.0430 .1130 425 ---- ---- ---- ---- .2050 +.0465 .1585 430 ---- ---- ---- ---- .2550 +.0480 .2070 435 ---- ---- ---- ---- .3050 +.0485 .2565 440 ---- ---- ---- ---- .3550 +.0490 .3060 445 ---- ---- ---- ---- .4050 +.0490 .3560 450 ---- ---- ---- ---- .4550 +.0490 .4060 455 ---- ---- ---- ---- .5050 +.0490 .4560 460 ---- ---- ---- ---- .5550 +.0490 .5060 465 ---- ---- ---- ---- .6050 +.0490 .5560 470 ---- ---- ---- ---- .6550 +.0490 .6060 475 ---- ---- ---- ---- .7050 +.0490 .6560 480 ---- ---- ---- ---- .7550 +.0490 .7060 485 ---- ---- ---- ---- .8050 +.0490 .7560 490 ---- ---- ---- ---- .8550 +.0495 .8055 495 ---- ---- ---- ---- .9050 +.0495 .8555 500 ---- ---- ---- ---- .9550 +.0495 .9055 505 ---- ---- ---- ---- 1.0050 +.0495 .9555 510 ---- ---- ---- ---- 1.0550 +.0495 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 1 187 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1455 -.0490 1.1945 295 ---- ---- ---- ---- 1.0955 -.0490 1.1445 300 ---- ---- ---- ---- 1.0455 -.0490 1.0945 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6955 -.0490 .7445 340 ---- ---- ---- ---- .6455 -.0490 .6945 345 ---- ---- ---- ---- .5960 -.0485 .6445 350 ---- ---- ---- ---- .5460 -.0490 .5950 355 ---- ---- ---- ---- .4965 -.0485 .5450 360 ---- ---- ---- ---- .4470 -.0485 .4955 365 ---- ---- ---- ---- .3980 -.0480 .4460 370 ---- ---- .3420A .3420A .3490 -.0480 .3970 375 ---- ---- ---- ---- .3015 -.0465 .3480 380 ---- ---- .2475A .2475A .2545 -.0455 .3000 385 ---- ---- ---- ---- .2095 -.0440 .2535 1 390 ---- ---- .1610A .1610A .1670 -.0415 .2085 395 ---- ---- .1235A .1235A .1285 -.0380 .1665 1 400 ---- ---- .0905A .0905A .0945 -.0345 .1290 405 .0660 .0660 .0630A .0705B .0665 -.0295 2 .0960 10 410 .0605 .0605 .0425A .0635B .0450 -.0235 3 .0685 20 415 ---- ---- .0280A .0280A .0295 -.0175 .0470 18 420 ---- ---- .0185A .0185A .0190 -.0125 .0315 21 425 ---- ---- .0120A .0120A .0120 -.0085 .0205 430 ---- ---- .0085A .0085A .0080 -.0050 .0130 435 ---- ---- .0060A .0060A .0050 -.0035 .0085 440 ---- ---- .0045A .0045A .0035 -.0020 .0055 445 ---- ---- .0035A .0035A .0025 -.0015 .0040 450 ---- ---- .0025A .0025A .0020 -.0010 .0030 455 ---- ---- .0020A .0020A .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 1 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 +.0005 .0010 360 ---- ---- ---- ---- .0020 +.0005 .0015 365 ---- .0025B ---- .0025B .0030 +.0010 .0020 370 ---- .0035B ---- .0035B .0040 +.0010 .0030 10 375 ---- .0055B ---- .0055B .0060 +.0020 .0040 380 ---- .0090B ---- .0090B .0095 +.0035 .0060 385 ---- .0140B ---- .0140B .0145 +.0055 .0090 390 ---- .0220B ---- .0220B .0215 +.0070 .0145 3 395 ---- .0340B ---- .0340B .0330 +.0105 .0225 17 400 ---- .0515B ---- .0515B .0490 +.0145 .0345 20 405 ---- .0750B .0505A .0750B .0710 +.0195 .0515 410 ---- .1045B ---- .1045B .0995 +.0255 .0740 415 ---- .1395B ---- .1395B .1335 +.0310 .1025 420 ---- .1795B ---- .1795B .1730 +.0365 .1365 425 ---- .1895B ---- .1895B .2165 +.0410 .1755 430 ---- .2690B ---- .2690B .2620 +.0435 .2185 435 ---- ---- ---- ---- .3095 +.0460 .2635 440 ---- .3655B ---- .3655B .3575 +.0465 .3110 445 ---- ---- ---- ---- .4065 +.0475 .3590 450 ---- .4465B ---- .4465B .4560 +.0480 .4080 455 ---- ---- ---- ---- .5055 +.0480 .4575 460 ---- ---- ---- ---- .5555 +.0485 .5070 465 ---- ---- ---- ---- .6050 +.0485 .5565 470 ---- ---- ---- ---- .6550 +.0485 .6065 475 ---- ---- ---- ---- .7050 +.0490 .6560 480 ---- ---- ---- ---- .7545 +.0485 .7060 485 ---- ---- ---- ---- .8045 +.0485 .7560 490 ---- ---- ---- ---- .8545 +.0485 .8060 495 ---- ---- ---- ---- .9045 +.0485 .8560 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1955 -.0490 1.2445 290 ---- ---- ---- ---- 1.1455 -.0490 1.1945 295 ---- ---- ---- ---- 1.0955 -.0490 1.1445 300 ---- ---- ---- ---- 1.0455 -.0490 1.0945 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6955 -.0490 .7445 340 ---- ---- ---- ---- .6455 -.0490 .6945 345 ---- ---- ---- ---- .5955 -.0490 .6445 350 ---- ---- ---- ---- .5460 -.0485 .5945 355 ---- ---- ---- ---- .4960 -.0485 .5445 360 ---- ---- ---- ---- .4460 -.0485 .4945 365 ---- ---- ---- ---- .3960 -.0485 .4445 370 ---- ---- ---- ---- .3460 -.0490 .3950 375 ---- ---- ---- ---- .2970 -.0485 .3455 380 ---- ---- .2415A .2415A .2480 -.0485 .2965 385 ---- ---- ---- ---- .2005 -.0475 .2480 10 390 ---- ---- .1485A .1485A .1550 -.0460 .2010 15 395 ---- ---- .1125A .1125A .1125 -.0435 .1560 10 400 ---- ---- .0715A .0715A .0755 -.0390 .1145 10 405 ---- ---- .0445A .0445A .0465 -.0330 .0795 410 ---- ---- .0255A .0255A .0265 -.0245 .0510 20 415 .0230 .0250B .0145A .0250B .0140 -.0165 5 .0305 18 420 ---- ---- .0080A .0080A .0075 -.0100 .0175 425 ---- ---- .0045A .0045A .0040 -.0055 .0095 430 ---- ---- .0030A .0030A .0025 -.0030 .0055 10 435 ---- ---- .0020A .0020A .0015 -.0020 .0035 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 4 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0015 UNCH .0015 10 380 ---- ---- ---- ---- .0030 +.0010 .0020 385 ---- .0045B ---- .0045B .0050 +.0015 .0035 390 ---- .0090B ---- .0090B .0095 +.0030 .0065 10 395 ---- .0175B ---- .0175B .0170 +.0055 .0115 23 400 .0285 .0320B .0195A .0195A .0300 +.0100 2 .0200 405 .0475 .0545B .0340A .0455A .0510 +.0160 10 .0350 410 .0730 .0855B .0560A .0855B .0810 +.0245 1 .0565 1 1 415 ---- .1190B ---- .1185B .1185 +.0325 .0860 420 ---- .1685B ---- .1685B .1620 +.0395 .1225 425 ---- ---- ---- ---- .2085 +.0435 .1650 430 ---- .2640B ---- .2635B .2570 +.0465 .2105 435 ---- ---- ---- ---- .3060 +.0475 .2585 440 ---- .3270B ---- .3270B .3550 +.0475 .3075 445 ---- ---- ---- ---- .4050 +.0480 .3570 450 ---- ---- ---- ---- .4550 +.0485 .4065 455 ---- ---- ---- ---- .5050 +.0490 .4560 460 ---- ---- ---- ---- .5545 +.0485 .5060 465 ---- ---- ---- ---- .6045 +.0490 .5555 470 ---- ---- ---- ---- .6545 +.0490 .6055 475 ---- ---- ---- ---- .7045 +.0490 .6555 480 ---- ---- ---- ---- .7545 +.0490 .7055 485 ---- ---- ---- ---- .8045 +.0490 .7555 490 ---- ---- ---- ---- .8545 +.0490 .8055 495 ---- ---- ---- ---- .9045 +.0490 .8555 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 48 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1955 -.0490 1.2445 290 ---- ---- ---- ---- 1.1455 -.0490 1.1945 295 ---- ---- ---- ---- 1.0955 -.0490 1.1445 300 ---- ---- ---- ---- 1.0455 -.0490 1.0945 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6955 -.0490 .7445 340 ---- ---- ---- ---- .6455 -.0490 .6945 345 ---- ---- ---- ---- .5955 -.0490 .6445 350 ---- ---- ---- ---- .5460 -.0485 .5945 355 ---- ---- ---- ---- .4960 -.0485 .5445 360 ---- ---- ---- ---- .4465 -.0485 .4950 365 ---- ---- ---- ---- .3970 -.0480 .4450 370 ---- ---- .3405A .3405A .3480 -.0480 .3960 375 ---- ---- ---- ---- .2995 -.0475 .3470 380 ---- ---- .2445A .2445A .2515 -.0470 .2985 385 ---- ---- .2360A .2360A .2050 -.0460 .2510 390 ---- ---- .1560A .1560A .1615 -.0430 .2045 395 ---- ---- .1170A .1170A .1210 -.0405 .1615 400 ---- ---- .0825A .0825A .0865 -.0355 .1220 405 ---- ---- .0550A .0550A .0580 -.0305 .0885 410 ---- ---- .0350A .0350A .0370 -.0240 .0610 415 ---- ---- .0215A .0215A .0225 -.0175 .0400 420 ---- ---- .0135A .0135A .0135 -.0115 .0250 425 ---- ---- .0085A .0085A .0080 -.0075 .0155 430 ---- ---- .0060A .0060A .0050 -.0045 .0095 435 ---- ---- .0040A .0040A .0035 -.0030 .0065 10 440 ---- ---- .0030A .0030A .0020 -.0025 .0045 445 ---- ---- .0025A .0025A .0015 -.0015 .0030 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- ---- ---- ---- .0015 +.0010 .0005 365 ---- ---- ---- ---- .0020 +.0010 .0010 370 ---- .0020B ---- .0020B .0030 +.0015 .0015 375 ---- .0035B ---- .0035B .0040 +.0015 .0025 380 ---- .0060B ---- .0060B .0065 +.0020 .0045 385 ---- .0095B ---- .0095B .0100 +.0035 .0065 390 ---- .0160B ---- .0160B .0160 +.0055 .0105 395 ---- .0270B ---- .0270B .0260 +.0090 .0170 400 ---- .0435B ---- .0435B .0410 +.0130 .0280 16 405 ---- .0665B ---- .0665B .0625 +.0185 .0440 410 ---- .0965B ---- .0965B .0915 +.0250 .0665 415 ---- .1295B ---- .1295B .1270 +.0315 .0955 420 ---- .1745B ---- .1745B .1680 +.0380 .1300 425 ---- ---- ---- ---- .2125 +.0420 .1705 430 ---- .2665B ---- .2660B .2595 +.0445 .2150 435 ---- ---- ---- ---- .3075 +.0460 .2615 440 ---- .3640B ---- .3635B .3565 +.0470 .3095 445 ---- ---- ---- ---- .4055 +.0475 .3580 450 ---- ---- ---- ---- .4550 +.0480 .4070 455 ---- ---- ---- ---- .5050 +.0485 .4565 460 ---- ---- ---- ---- .5545 +.0485 .5060 465 ---- ---- ---- ---- .6045 +.0485 .5560 470 ---- ---- ---- ---- .6545 +.0490 .6055 475 ---- ---- ---- ---- .7045 +.0490 .6555 480 ---- ---- ---- ---- .7545 +.0490 .7055 485 ---- ---- ---- ---- .8045 +.0490 .7555 490 ---- ---- ---- ---- .8545 +.0490 .8055 495 ---- ---- ---- ---- .9045 +.0490 .8555 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6960 -.0485 .7445 340 ---- ---- ---- ---- .6460 -.0485 .6945 345 ---- ---- ---- ---- .5965 -.0485 .6450 350 ---- ---- ---- ---- .5475 -.0480 .5955 355 ---- ---- ---- ---- .4980 -.0480 .5460 360 ---- ---- .4420A .4420A .4490 -.0475 .4965 365 ---- ---- ---- ---- .4010 -.0465 .4475 370 ---- ---- .3465A .3465A .3535 -.0455 .3990 375 ---- ---- ---- ---- .3070 -.0445 .3515 380 ---- ---- .2555A .2555A .2620 -.0430 .3050 385 ---- ---- .2185A .2185A .2190 -.0410 .2600 390 ---- ---- .1735A .1735A .1785 -.0385 .2170 395 ---- ---- .1380A .1380A .1420 -.0355 .1775 400 ---- ---- .1060A .1060A .1100 -.0315 .1415 405 ---- ---- .0795A .0795A .0825 -.0275 .1100 410 ---- ---- .0585A .0585A .0605 -.0230 .0835 415 ---- ---- .0420A .0420A .0435 -.0180 .0615 420 ---- ---- .0295A .0295A .0305 -.0135 .0440 10 425 ---- ---- .0210A .0210A .0210 -.0100 .0310 430 .0150 .0150 .0150 .0155B .0150 -.0070 1 .0220 435 ---- ---- .0110A .0110A .0105 -.0050 .0155 440 ---- ---- .0080A .0080A .0075 -.0035 .0110 10 445 ---- ---- .0065A .0065A .0055 -.0025 .0080 450 ---- ---- .0050A .0050A .0040 -.0020 .0060 12 455 ---- ---- .0040A .0040A .0030 -.0015 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 1 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0025 +.0010 .0015 355 ---- .0030B ---- .0030B .0035 +.0015 .0020 360 ---- .0040B ---- .0040B .0045 +.0015 .0030 365 ---- .0060B ---- .0060B .0060 +.0020 .0040 370 ---- .0085B ---- .0085B .0085 +.0030 .0055 375 ---- .0120B ---- .0120B .0120 +.0045 .0075 380 ---- .0170B ---- .0170B .0170 +.0060 .0110 385 ---- .0245B ---- .0245B .0240 +.0080 .0160 390 ---- .0345B ---- .0345B .0335 +.0105 .0230 9 395 ---- .0485B ---- .0485B .0470 +.0140 .0330 10 400 ---- .0675B ---- .0675B .0645 +.0175 .0470 405 ---- .0910B ---- .0910B .0870 +.0210 .0660 410 ---- .1200B ---- .1200B .1150 +.0260 .0890 415 ---- .1530B ---- .1530B .1475 +.0305 .1170 420 ---- .1905B ---- .1905B .1845 +.0350 .1495 425 ---- .2260B ---- .2260B .2255 +.0390 .1865 430 ---- .2755B ---- .2755B .2690 +.0420 .2270 435 ---- ---- ---- ---- .3145 +.0445 .2700 440 ---- .3685B ---- .3685B .3615 +.0460 .3155 445 ---- ---- ---- ---- .4095 +.0470 .3625 450 ---- .4655B ---- .4650B .4580 +.0475 .4105 455 ---- ---- ---- ---- .5070 +.0480 .4590 460 ---- ---- ---- ---- .5560 +.0480 .5080 465 ---- ---- ---- ---- .6055 +.0480 .5575 470 ---- ---- ---- ---- .6555 +.0485 .6070 475 ---- ---- ---- ---- .7050 +.0485 .6565 480 ---- ---- ---- ---- .7550 +.0485 .7065 485 ---- ---- ---- ---- .8045 +.0485 .7560 490 ---- ---- ---- ---- .8545 +.0485 .8060 495 ---- ---- ---- ---- .9045 +.0485 .8560 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0955 -.0490 1.1445 300 ---- ---- ---- ---- 1.0455 -.0490 1.0945 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6955 -.0490 .7445 340 ---- ---- ---- ---- .6460 -.0485 .6945 345 ---- ---- ---- ---- .5960 -.0485 .6445 350 ---- ---- ---- ---- .5465 -.0485 .5950 355 ---- ---- ---- ---- .4970 -.0480 .5450 360 ---- ---- ---- ---- .4475 -.0480 .4955 365 ---- ---- ---- ---- .3990 -.0475 .4465 370 ---- ---- .3430A .3430A .3505 -.0470 .3975 375 ---- ---- ---- ---- .3025 -.0465 .3490 380 ---- ---- .2495A .2495A .2560 -.0450 .3010 385 ---- ---- .2490A .2490A .2115 -.0435 .2550 390 ---- ---- .1645A .1645A .1695 -.0410 .2105 395 ---- ---- .1275A .1275A .1315 -.0375 .1690 400 ---- ---- .0945A .0945A .0980 -.0340 .1320 405 ---- ---- .0680A .0680A .0705 -.0290 .0995 410 ---- ---- .0465A .0465A .0485 -.0235 .0720 415 ---- ---- .0315A .0315A .0325 -.0180 .0505 420 ---- ---- .0210A .0210A .0215 -.0130 .0345 425 ---- ---- .0145A .0145A .0140 -.0085 .0225 430 ---- ---- .0100A .0100A .0090 -.0060 .0150 7 435 ---- ---- .0070A .0070A .0065 -.0035 .0100 440 ---- ---- .0055A .0055A .0045 -.0025 .0070 445 ---- ---- .0040A .0040A .0035 -.0015 .0050 450 ---- ---- .0030A .0030A .0025 -.0010 .0035 455 ---- ---- .0025A .0025A .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- ---- ---- ---- .0020 +.0005 .0015 360 ---- ---- ---- ---- .0030 +.0010 .0020 365 ---- .0030B ---- .0030B .0040 +.0015 .0025 370 ---- .0045B ---- .0045B .0055 +.0020 .0035 375 ---- .0070B ---- .0070B .0075 +.0025 .0050 380 ---- .0110B ---- .0110B .0110 +.0040 .0070 385 ---- .0165B ---- .0165B .0160 +.0055 .0105 390 ---- .0250B ---- .0250B .0240 +.0075 .0165 10 10 395 ---- .0375B ---- .0375B .0360 +.0110 .0250 15 400 ---- .0550B ---- .0550B .0525 +.0150 .0375 20 405 ---- .0785B ---- .0785B .0745 +.0195 .0550 20 410 ---- .1075B ---- .1075B .1030 +.0255 .0775 415 ---- .1420B ---- .1420B .1365 +.0305 .1060 420 ---- .1815B ---- .1815B .1755 +.0360 .1395 425 ---- .1995B ---- .1990B .2180 +.0400 .1780 430 ---- .2700B ---- .2700B .2635 +.0435 .2200 435 ---- ---- ---- ---- .3105 +.0455 .2650 440 ---- .3655B ---- .3655B .3585 +.0465 .3120 445 ---- ---- ---- ---- .4075 +.0480 .3595 450 ---- .4535B ---- .4535B .4565 +.0480 .4085 455 ---- ---- ---- ---- .5060 +.0485 .4575 460 ---- ---- ---- ---- .5555 +.0485 .5070 465 ---- ---- ---- ---- .6055 +.0490 .5565 470 ---- ---- ---- ---- .6550 +.0485 .6065 475 ---- ---- ---- ---- .7050 +.0490 .6560 480 ---- ---- ---- ---- .7545 +.0485 .7060 485 ---- ---- ---- ---- .8045 +.0490 .7555 490 ---- ---- ---- ---- .8545 +.0490 .8055 495 ---- ---- ---- ---- .9045 +.0490 .8555 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6960 -.0485 .7445 340 ---- ---- ---- ---- .6460 -.0485 .6945 345 ---- ---- ---- ---- .5965 -.0485 .6450 350 ---- ---- ---- ---- .5470 -.0480 .5950 355 ---- ---- ---- ---- .4975 -.0480 .5455 360 ---- ---- .4415A .4415A .4485 -.0475 .4960 365 ---- ---- ---- ---- .4000 -.0470 .4470 370 ---- ---- .3450A .3450A .3520 -.0465 .3985 375 ---- ---- ---- ---- .3050 -.0450 .3500 380 ---- ---- .2530A .2530A .2595 -.0435 .3030 385 ---- ---- ---- ---- .2155 -.0415 .2570 390 ---- ---- .1695A .1695A .1745 -.0395 .2140 395 ---- ---- .1335A .1335A .1370 -.0365 .1735 400 ---- ---- .1020A .1020A .1040 -.0330 .1370 405 ---- ---- .0745A .0745A .0765 -.0285 .1050 9 410 ---- ---- .0530A .0530A .0550 -.0230 .0780 10 415 ---- ---- .0370A .0370A .0385 -.0180 .0565 420 ---- ---- .0255A .0255A .0265 -.0130 .0395 425 ---- ---- .0175A .0175A .0180 -.0090 .0270 430 ---- ---- .0125A .0125A .0120 -.0065 .0185 10 435 ---- ---- .0090A .0090A .0085 -.0040 .0125 440 ---- ---- .0070A .0070A .0055 -.0035 .0090 445 ---- ---- .0055A .0055A .0040 -.0020 .0060 450 ---- ---- ---- ---- .0035 -.0010 .0045 455 ---- ---- ---- ---- .0025 -.0010 .0035 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- .0020B ---- .0020B .0030 +.0015 .0015 360 ---- .0030B ---- .0030B .0040 +.0015 .0025 365 ---- .0045B ---- .0045B .0050 +.0020 .0030 370 ---- .0065B ---- .0065B .0070 +.0025 .0045 375 ---- .0095B ---- .0095B .0100 +.0040 .0060 380 ---- .0140B ---- .0140B .0145 +.0055 .0090 1 1 385 ---- .0205B ---- .0205B .0205 +.0075 .0130 390 ---- .0300B ---- .0300B .0290 +.0095 .0195 10 395 ---- .0435B ---- .0435B .0415 +.0120 .0295 15 400 ---- .0615B ---- .0610B .0590 +.0160 .0430 10 405 ---- .0850B ---- .0850B .0810 +.0200 .0610 410 ---- .1140B ---- .1140B .1095 +.0260 .0835 415 ---- .1475B ---- .1475B .1425 +.0310 .1115 420 ---- .1860B ---- .1860B .1805 +.0360 .1445 425 ---- ---- ---- ---- .2220 +.0395 .1825 430 ---- .2730B ---- .2730B .2660 +.0425 .2235 435 ---- ---- ---- ---- .3125 +.0450 .2675 440 ---- .3670B ---- .3665B .3595 +.0460 .3135 445 ---- ---- ---- ---- .4080 +.0470 .3610 450 ---- .4645B ---- .4640B .4570 +.0475 .4095 455 ---- ---- ---- ---- .5065 +.0485 .4580 460 ---- ---- ---- ---- .5560 +.0485 .5075 465 ---- ---- ---- ---- .6060 +.0490 .5570 470 ---- ---- ---- ---- .6555 +.0490 .6065 475 ---- ---- ---- ---- .7055 +.0490 .6565 480 ---- ---- ---- ---- .7550 +.0490 .7060 485 ---- ---- ---- ---- .8050 +.0490 .7560 490 ---- ---- ---- ---- .8550 +.0490 .8060 495 ---- ---- ---- ---- .9050 +.0495 .8555 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 310 ---- ---- ---- ---- .9545 ---- ---- 315 ---- ---- ---- ---- .9045 ---- ---- 320 ---- ---- ---- ---- .8545 ---- ---- 325 ---- ---- ---- ---- .8050 ---- ---- 330 ---- ---- ---- ---- .7550 ---- ---- 335 ---- ---- ---- ---- .7055 ---- ---- 340 ---- ---- ---- ---- .6560 ---- ---- 345 ---- ---- ---- ---- .6070 ---- ---- 350 ---- ---- ---- .5515A .5580 ---- ---- 355 ---- ---- ---- ---- .5090 ---- ---- 360 ---- ---- ---- .4545A .4610 ---- ---- 365 ---- ---- ---- ---- .4135 ---- ---- 370 ---- ---- ---- .3610A .3670 ---- ---- 375 ---- ---- ---- ---- .3215 ---- ---- 380 ---- ---- ---- .2730A .2780 ---- ---- 385 ---- ---- ---- ---- .2365 ---- ---- 390 ---- ---- ---- .1935A .1980 ---- ---- 395 ---- ---- ---- .1585A .1625 ---- ---- 400 ---- ---- ---- .1265A .1310 ---- ---- 405 ---- ---- ---- .1000A .1035 ---- ---- 410 ---- ---- ---- .0775A .0800 ---- ---- 415 ---- ---- ---- .0595A .0610 ---- ---- 420 ---- ---- ---- .0445A .0455 ---- ---- 425 ---- ---- ---- .0335A .0340 ---- ---- 430 ---- ---- ---- .0250A .0250 ---- ---- 435 ---- ---- ---- .0185A .0185 ---- ---- 440 ---- ---- ---- .0140A .0135 ---- ---- 445 ---- ---- ---- .0110A .0100 ---- ---- 450 ---- ---- ---- .0085A .0080 ---- ---- 455 ---- ---- ---- .0070A .0060 ---- ---- 460 ---- ---- ---- .0055A .0050 ---- ---- 465 ---- ---- ---- .0050A .0040 ---- ---- 470 ---- ---- ---- .0040A .0030 ---- ---- 475 ---- ---- ---- .0035A .0025 ---- ---- 480 ---- ---- ---- .0035A .0020 ---- ---- 485 ---- ---- ---- .0035A .0020 ---- ---- 490 ---- ---- ---- .0030A .0015 ---- ---- 495 ---- ---- ---- .0030A .0015 ---- ---- 500 ---- ---- ---- .0025A .0015 ---- ---- 505 ---- ---- ---- .0025A .0010 ---- ---- 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E APR23 Copper Weekly Friday Option - Week 4 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0010 ---- ---- 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- .0025A .0015 ---- ---- 330 ---- ---- ---- .0030A .0015 ---- ---- 335 ---- ---- ---- .0035A .0020 ---- ---- 340 ---- ---- ---- .0035A .0030 ---- ---- 345 ---- ---- ---- .0040A .0035 ---- ---- 350 ---- ---- ---- .0050A .0045 ---- ---- 355 ---- ---- ---- .0060A .0055 ---- ---- 360 ---- ---- ---- .0070A .0075 ---- ---- 365 ---- ---- ---- .0090A .0100 ---- ---- 370 ---- ---- ---- .0115A .0135 ---- ---- 375 ---- ---- ---- .0145A .0180 ---- ---- 380 ---- ---- ---- .0195A .0240 ---- ---- 385 ---- ---- ---- .0260A .0325 ---- ---- 390 ---- ---- ---- .0345A .0440 ---- ---- 395 ---- ---- ---- .0465A .0585 ---- ---- 400 ---- ---- ---- .0615A .0765 ---- ---- 405 ---- ---- ---- .0810A .0990 ---- ---- 410 ---- ---- ---- .1040A .1255 ---- ---- 415 ---- ---- ---- .1310A .1560 ---- ---- 420 ---- ---- ---- .1620A .1905 ---- ---- 425 ---- ---- ---- .1965A .2290 ---- ---- 430 ---- ---- ---- .2350A .2700 ---- ---- 435 ---- ---- ---- ---- .3135 ---- ---- 440 ---- ---- ---- .3190A .3585 ---- ---- 445 ---- ---- ---- ---- .4050 ---- ---- 450 ---- ---- ---- .4110A .4525 ---- ---- 455 ---- ---- ---- ---- .5005 ---- ---- 460 ---- ---- ---- ---- .5490 ---- ---- 465 ---- ---- ---- ---- .5980 ---- ---- 470 ---- ---- ---- .6045A .6475 ---- ---- 475 ---- ---- ---- ---- .6970 ---- ---- 480 ---- ---- ---- ---- .7465 ---- ---- 485 ---- ---- ---- ---- .7965 ---- ---- 490 ---- ---- ---- ---- .8460 ---- ---- 495 ---- ---- ---- ---- .8960 ---- ---- 500 ---- ---- ---- ---- .9455 ---- ---- 505 ---- ---- ---- ---- .9955 ---- ---- 510 ---- ---- ---- ---- 1.0455 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8955 -.0490 .9445 320 ---- ---- ---- ---- .8455 -.0490 .8945 325 ---- ---- ---- ---- .7955 -.0490 .8445 330 ---- ---- ---- ---- .7455 -.0490 .7945 335 ---- ---- ---- ---- .6960 -.0485 .7445 340 ---- ---- ---- ---- .6465 -.0480 .6945 345 ---- ---- ---- ---- .5970 -.0480 .6450 350 ---- ---- ---- ---- .5475 -.0480 .5955 355 ---- ---- ---- ---- .4985 -.0475 .5460 360 ---- ---- .4430A .4430A .4500 -.0470 .4970 365 ---- ---- ---- ---- .4020 -.0460 .4480 370 ---- ---- .3480A .3480A .3545 -.0455 .4000 375 ---- ---- ---- ---- .3080 -.0445 .3525 380 ---- ---- .2575A .2575A .2635 -.0420 .3055 385 ---- ---- ---- ---- .2205 -.0405 .2610 390 ---- ---- .1765A .1765A .1810 -.0375 .2185 395 ---- ---- .1410A .1410A .1445 -.0350 .1795 400 ---- ---- .1090A .1090A .1125 -.0315 .1440 405 ---- ---- .0825A .0825A .0855 -.0275 .1130 410 .0775 .0840B .0615A .0680B .0635 -.0230 8 .0865 415 ---- ---- .0445A .0445A .0460 -.0185 .0645 420 ---- ---- .0320A .0320A .0325 -.0145 .0470 425 ---- ---- .0230A .0230A .0230 -.0105 .0335 430 ---- ---- .0165A .0165A .0165 -.0075 .0240 435 ---- ---- .0120A .0120A .0115 -.0050 .0165 440 ---- ---- .0090A .0090A .0085 -.0035 .0120 445 ---- ---- .0070A .0070A .0060 -.0025 .0085 450 ---- ---- .0055A .0055A .0045 -.0020 .0065 455 ---- ---- .0045A .0045A .0035 -.0015 .0050 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0010 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0025 +.0015 .0010 350 ---- .0020B ---- .0020B .0030 +.0015 .0015 355 ---- .0030B ---- .0030B .0040 +.0015 .0025 360 ---- .0045B ---- .0045B .0055 +.0025 .0030 365 ---- .0065B ---- .0065B .0075 +.0030 .0045 370 ---- .0095B ---- .0095B .0100 +.0040 .0060 375 ---- .0135B ---- .0135B .0135 +.0050 .0085 380 ---- .0190B ---- .0190B .0185 +.0065 .0120 385 ---- .0265B ---- .0265B .0255 +.0085 .0170 390 ---- .0370B ---- .0365B .0360 +.0115 .0245 395 ---- .0510B ---- .0510B .0495 +.0140 .0355 400 ---- .0695B ---- .0695B .0675 +.0175 .0500 405 ---- .0935B ---- .0935B .0900 +.0215 .0685 410 ---- .1220B ---- .1220B .1175 +.0255 .0920 415 ---- .1550B ---- .1550B .1500 +.0300 .1200 420 ---- .1920B ---- .1920B .1870 +.0350 .1520 425 ---- .1925B ---- .1920B .2270 +.0385 .1885 430 ---- .2765B ---- .2760B .2705 +.0420 .2285 435 ---- ---- ---- ---- .3155 +.0440 .2715 440 ---- .3690B ---- .3690B .3620 +.0455 .3165 445 ---- ---- ---- ---- .4100 +.0470 .3630 450 ---- .4655B ---- .4655B .4585 +.0475 .4110 455 ---- ---- ---- ---- .5070 +.0475 .4595 460 ---- ---- ---- ---- .5565 +.0485 .5080 465 ---- ---- ---- ---- .6055 +.0480 .5575 470 ---- ---- ---- ---- .6555 +.0485 .6070 475 ---- ---- ---- ---- .7050 +.0485 .6565 480 ---- ---- ---- ---- .7550 +.0490 .7060 485 ---- ---- ---- ---- .8045 +.0485 .7560 490 ---- ---- ---- ---- .8545 +.0490 .8055 495 ---- ---- ---- ---- .9045 +.0490 .8555 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 310 ---- ---- ---- ---- .9545 -.0480 1.0025 315 ---- ---- ---- ---- .9045 -.0480 .9525 320 ---- ---- ---- ---- .8545 -.0480 .9025 325 ---- ---- ---- ---- .8050 -.0475 .8525 330 ---- ---- ---- ---- .7550 -.0475 .8025 335 ---- ---- ---- ---- .7055 -.0475 .7530 340 ---- ---- ---- ---- .6560 -.0470 .7030 345 ---- ---- ---- ---- .6065 -.0470 .6535 350 ---- ---- .5505A .5505A .5575 -.0465 .6040 355 ---- ---- ---- ---- .5085 -.0460 .5545 360 ---- ---- .4535A .4535A .4600 -.0455 .5055 365 ---- ---- ---- ---- .4120 -.0450 .4570 370 ---- ---- .3590A .3590A .3650 -.0435 .4085 375 ---- ---- ---- ---- .3190 -.0425 .3615 380 ---- ---- .2695A .2695A .2745 -.0410 .3155 385 ---- ---- ---- ---- .2320 -.0390 .2710 390 ---- ---- .1885A .1885A .1925 -.0365 .2290 395 ---- ---- .1530A .1530A .1565 -.0335 .1900 400 ---- ---- .1205A .1205A .1245 -.0300 .1545 405 ---- ---- .0935A .0935A .0965 -.0265 .1230 410 ---- ---- .0710A .0710A .0735 -.0230 .0965 415 ---- ---- .0535A .0535A .0545 -.0195 .0740 420 ---- ---- .0395A .0395A .0400 -.0155 .0555 425 ---- ---- .0290A .0290A .0290 -.0120 .0410 430 ---- ---- .0210A .0210A .0210 -.0085 .0295 435 ---- ---- .0155A .0155A .0150 -.0065 .0215 440 ---- ---- .0115A .0115A .0110 -.0045 .0155 445 ---- ---- .0090A .0090A .0085 -.0030 .0115 450 ---- ---- .0070A .0070A .0065 -.0020 .0085 455 ---- ---- .0055A .0055A .0050 -.0015 .0065 460 ---- ---- .0045A .0045A .0040 -.0010 .0050 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0020 +.0010 .0010 340 ---- ---- ---- ---- .0025 +.0010 .0015 345 ---- ---- ---- ---- .0030 +.0010 .0020 350 ---- .0030B ---- .0030B .0040 +.0015 .0025 355 ---- .0040B ---- .0040B .0050 +.0020 .0030 360 ---- .0060B ---- .0060B .0065 +.0025 .0040 365 ---- .0080B ---- .0080B .0085 +.0030 .0055 370 ---- .0115B ---- .0115B .0110 +.0040 .0070 375 ---- .0155B ---- .0155B .0150 +.0050 .0100 380 ---- .0215B ---- .0215B .0205 +.0070 .0135 385 ---- .0290B ---- .0290B .0280 +.0090 .0190 390 ---- .0400B ---- .0400B .0385 +.0115 .0270 395 ---- .0540B ---- .0540B .0525 +.0150 .0375 400 ---- .0725B ---- .0725B .0700 +.0180 .0520 405 ---- .0950B ---- .0950B .0920 +.0215 .0705 410 ---- .1225B ---- .1225B .1190 +.0250 .0940 415 ---- .1545B ---- .1545B .1500 +.0290 .1210 420 ---- .1900B ---- .1895B .1850 +.0320 .1530 425 ---- .2070B ---- .2070B .2240 +.0360 .1880 430 ---- .2715B ---- .2710B .2660 +.0395 .2265 435 ---- ---- ---- ---- .3100 +.0415 .2685 440 ---- .3620B ---- .3615B .3555 +.0430 .3125 445 ---- ---- ---- ---- .4030 +.0450 .3580 450 ---- .4575B ---- .4570B .4510 +.0460 .4050 455 ---- ---- ---- ---- .4995 +.0470 .4525 460 ---- ---- ---- ---- .5485 +.0475 .5010 465 ---- ---- ---- ---- .5975 +.0475 .5500 470 ---- ---- ---- ---- .6470 +.0475 .5995 475 ---- ---- ---- ---- .6965 +.0475 .6490 480 ---- ---- ---- ---- .7460 +.0475 .6985 485 ---- ---- ---- ---- .7960 +.0480 .7480 490 ---- ---- ---- ---- .8455 +.0475 .7980 495 ---- ---- ---- ---- .8955 +.0480 .8475 500 ---- ---- ---- ---- .9455 +.0480 .8975 505 ---- ---- ---- ---- .9955 +.0480 .9475 510 ---- ---- ---- ---- 1.0455 +.0480 .9975 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7955 -.0490 3.8445 050 ---- ---- ---- ---- 3.5455 -.0490 3.5945 075 ---- ---- ---- ---- 3.2955 -.0490 3.3445 100 ---- ---- ---- ---- 3.0455 -.0490 3.0945 125 ---- ---- ---- ---- 2.7955 -.0490 2.8445 150 ---- ---- ---- ---- 2.5455 -.0490 2.5945 175 ---- ---- ---- ---- 2.2955 -.0490 2.3445 200 ---- ---- ---- ---- 2.0455 -.0490 2.0945 220 ---- ---- ---- ---- 1.8455 -.0490 1.8945 225 ---- ---- ---- ---- 1.7955 -.0490 1.8445 230 ---- ---- ---- ---- 1.7455 -.0490 1.7945 235 ---- ---- ---- ---- 1.6955 -.0490 1.7445 240 ---- ---- ---- ---- 1.6455 -.0490 1.6945 245 ---- ---- ---- ---- 1.5955 -.0490 1.6445 250 ---- ---- ---- ---- 1.5455 -.0490 1.5945 255 ---- ---- ---- ---- 1.4955 -.0490 1.5445 260 ---- ---- ---- ---- 1.4455 -.0490 1.4945 265 ---- ---- ---- ---- 1.3955 -.0490 1.4445 270 ---- ---- ---- ---- 1.3455 -.0490 1.3945 275 ---- ---- ---- ---- 1.2955 -.0490 1.3445 1 280 ---- ---- ---- ---- 1.2455 -.0490 1.2945 285 ---- ---- ---- ---- 1.1955 -.0490 1.2445 290 ---- ---- ---- ---- 1.1455 -.0490 1.1945 295 ---- ---- ---- ---- 1.0955 -.0490 1.1445 300 ---- ---- ---- ---- 1.0455 -.0490 1.0945 3 305 ---- ---- ---- ---- .9955 -.0490 1.0445 310 ---- ---- ---- ---- .9455 -.0490 .9945 315 ---- ---- ---- ---- .8960 -.0485 .9445 320 ---- ---- ---- ---- .8460 -.0490 .8950 325 ---- ---- ---- ---- .7960 -.0490 .8450 330 ---- ---- ---- ---- .7465 -.0485 .7950 335 ---- ---- ---- ---- .6965 -.0485 .7450 44 340 ---- ---- ---- ---- .6470 -.0485 .6955 345 ---- ---- ---- ---- .5975 -.0480 .6455 350 ---- ---- ---- ---- .5480 -.0480 .5960 110 355 ---- ---- ---- ---- .4990 -.0475 .5465 4 360 ---- ---- .4430A .4430A .4505 -.0470 .4975 364 ---- ---- ---- ---- .4120 -.0465 .4585 365 ---- ---- ---- ---- .4025 -.0460 .4485 4 366 ---- ---- ---- ---- .3930 -.0460 .4390 367 ---- ---- ---- ---- .3840 -.0450 .4290 368 ---- ---- ---- ---- .3745 -.0450 .4195 369 ---- ---- ---- ---- .3650 -.0450 .4100 370 ---- ---- .3485A .3485A .3555 -.0450 .4005 26 371 ---- ---- ---- ---- .3465 -.0445 .3910 372 ---- ---- ---- ---- .3370 -.0445 .3815 373 ---- ---- ---- ---- .3280 -.0440 .3720 374 ---- ---- ---- ---- .3190 -.0435 .3625 375 ---- ---- ---- ---- .3100 -.0430 .3530 28 376 ---- ---- ---- ---- .3010 -.0425 .3435 377 ---- ---- ---- ---- .2920 -.0425 .3345 378 ---- ---- ---- ---- .2830 -.0420 .3250 296 379 ---- ---- ---- ---- .2740 -.0420 .3160 380 ---- ---- .2590A .2590A .2655 -.0415 .3070 185 381 ---- ---- ---- ---- .2565 -.0415 .2980 382 ---- ---- .2475A .2475A .2480 -.0410 .2890 383 ---- ---- .2390A .2390A .2395 -.0405 .2800 1 384 ---- ---- .2305A .2305A .2310 -.0400 .2710 1 385 ---- ---- .2225A .2225A .2230 -.0395 .2625 58 386 ---- ---- .2145A .2145A .2150 -.0390 .2540 9 387 ---- ---- .2065A .2065A .2065 -.0390 .2455 6 388 ---- ---- .1985A .1985A .1990 -.0380 .2370 21 389 ---- ---- .1860A .1860A .1910 -.0375 .2285 1 390 ---- ---- .1785A .1785A .1835 -.0370 .2205 55 391 ---- ---- .1710A .1710A .1760 -.0360 .2120 392 ---- ---- .1640A .1640A .1685 -.0355 .2040 3 393 ---- ---- .1570A .1570A .1615 -.0350 .1965 8 394 ---- ---- .1500A .1500A .1545 -.0340 .1885 46 395 ---- ---- .1435A .1435A .1475 -.0335 .1810 55 396 ---- ---- .1370A .1370A .1405 -.0335 .1740 32 397 ---- ---- .1295A .1295A .1340 -.0325 .1665 2 398 ---- ---- .1230A .1230A .1275 -.0320 .1595 5 399 ---- ---- .1170A .1170A .1215 -.0310 .1525 12 400 .1225 .1225 .1115A .1265B .1155 -.0305 15 .1460 451 401 ---- ---- .1055A .1055A .1095 -.0300 .1395 54 402 ---- ---- .1000A .1000A .1040 -.0295 .1335 100 403 ---- ---- .0950A .0950A .0985 -.0285 .1270 320 367 404 ---- ---- .0900A .0900A .0935 -.0275 .1210 82 405 .1125 .1135B .0845A .0945B .0880 -.0275 12 .1155 5 854 406 ---- ---- .0805A .0805A .0835 -.0265 .1100 155 407 .0875 .1025B .0760A .1020B .0785 -.0260 13 .1045 1 218 408 .0820 .0975B .0715A .0805B .0745 -.0245 19 .0990 6 152 409 ---- ---- .0675A .0675A .0700 -.0240 .0940 2 222 410 .0725 .0875B .0635 .0715B .0660 -.0230 8 .0890 3 454 411 ---- ---- .0600A .0600A .0620 -.0220 .0840 134 412 ---- ---- .0565A .0565A .0585 -.0210 .0795 10 57 413 ---- ---- .0535A .0535A .0550 -.0200 .0750 90 253 414 .0645 .0645 .0500A .0695B .0515 -.0190 9 .0705 105 129 415 .0630 .0660B .0470A .0500A .0485 -.0180 22 .0665 6 360 416 ---- ---- .0440A .0440A .0455 -.0175 .0630 22 417 ---- ---- .0415A .0415A .0425 -.0170 .0595 26 418 ---- ---- .0390A .0390A .0400 -.0160 .0560 16 419 ---- ---- .0365A .0365A .0375 -.0150 .0525 24 420 .0460 .0490 .0345A .0390B .0350 -.0145 122 .0495 409 1180 421 ---- ---- .0320A .0320A .0325 -.0140 .0465 30 422 ---- ---- .0300A .0300A .0305 -.0130 .0435 13 210 423 ---- ---- .0280A .0280A .0285 -.0125 .0410 6 424 ---- ---- .0265A .0265A .0265 -.0120 .0385 16 425 .0255 .0275 .0245A .0265A .0250 -.0110 16 .0360 47 1089 426 ---- ---- .0230A .0230A .0235 -.0100 .0335 19 427 ---- ---- .0215A .0215A .0220 -.0095 .0315 35 428 ---- ---- .0205A .0205A .0205 -.0090 .0295 19 429 .0255 .0255 .0190A .0260B .0190 -.0085 1 .0275 45 98 430 .0220 .0250B .0180A .0195B .0180 -.0075 6 .0255 187 702 431 ---- ---- .0170A .0170A .0170 -.0070 .0240 57 432 ---- ---- .0160A .0160A .0155 -.0070 .0225 6 31 433 .0155 .0155 .0150A .0155 .0145 -.0065 3 .0210 8 51 434 ---- ---- .0140A .0140A .0140 -.0055 .0195 20 48 435 ---- ---- .0130A .0130A .0130 -.0050 .0180 1 376 436 ---- ---- .0125A .0125A .0120 -.0050 .0170 311 437 .0125 .0125 .0115A .0115A .0115 -.0045 1 .0160 7 327 438 .0145 .0145 .0100 .0110B .0105 -.0045 2 .0150 317 439 ---- ---- .0100A .0100A .0100 -.0040 .0140 4 110 440 ---- ---- .0095A .0095A .0095 -.0035 .0130 573 441 ---- ---- .0090A .0090A .0090 -.0030 .0120 238 442 ---- ---- .0085A .0085A .0085 -.0030 .0115 226 443 ---- ---- .0080A .0080A .0080 -.0030 .0110 58 444 ---- ---- .0075A .0075A .0075 -.0025 .0100 25 445 .0075 .0075 .0075 .0075 .0070 -.0025 2 .0095 65 446 .0075 .0075 .0070A .0075 .0065 -.0025 2 .0090 26 447 ---- ---- .0065A .0065A .0060 -.0025 .0085 10 448 ---- ---- .0060A .0060A .0055 -.0025 .0080 243 450 ---- ---- .0055A .0055A .0050 -.0020 .0070 7 4306 455 ---- ---- .0045A .0045A .0040 -.0015 .0055 264 460 .0035 .0035 .0035 .0035 .0030 -.0015 2 .0045 88 465 .0030 .0030 .0030 .0030 .0025 -.0010 5 .0035 56 470 .0015 .0015 .0015 .0015 .0020 -.0010 2 .0030 84 475 ---- ---- .0020A .0020A .0015 -.0010 .0025 693 480 ---- ---- .0015A .0015A .0010 -.0010 .0020 208 485 ---- ---- ---- ---- .0010 -.0005 .0015 308 490 ---- ---- ---- ---- .0010 -.0005 .0015 284 495 ---- ---- .0010A .0010A .0005 -.0010 .0015 1003 500 .0010 .0010 .0010 .0010 .0005 -.0005 13 .0010 2822 505 ---- ---- ---- ---- .0005 -.0005 .0010 20 510 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 176 515 ---- ---- ---- ---- .0005 -.0005 .0010 50 520 ---- ---- ---- ---- .0005 -.0005 .0010 47 525 ---- ---- ---- ---- .0005 -.0005 .0010 50 530 ---- ---- ---- ---- .0005 -.0005 .0010 39 535 ---- ---- ---- ---- .0005 -.0005 .0010 36 540 .0005 .0005 .0005 .0005 .0005 -.0005 2 .0010 4 545 ---- ---- ---- ---- .0005 UNCH .0005 16 550 ---- ---- ---- ---- .0005 UNCH .0005 40 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 11 565 ---- ---- ---- ---- .0005 UNCH .0005 10 570 ---- ---- ---- ---- .0005 UNCH .0005 575 .0015 .0015 .0010A .0010A .0005 UNCH 4 .0005 1 7 580 ---- ---- ---- ---- .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 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 32 825 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8045 -.0480 3.8525 050 ---- ---- ---- ---- 3.5545 -.0480 3.6025 075 ---- ---- ---- ---- 3.3045 -.0480 3.3525 100 ---- ---- ---- ---- 3.0545 -.0480 3.1025 125 ---- ---- ---- ---- 2.8045 -.0480 2.8525 150 ---- ---- ---- ---- 2.5545 -.0480 2.6025 175 ---- ---- ---- ---- 2.3045 -.0480 2.3525 200 ---- ---- ---- ---- 2.0545 -.0480 2.1025 220 ---- ---- ---- ---- 1.8545 -.0480 1.9025 225 ---- ---- ---- ---- 1.8045 -.0480 1.8525 230 ---- ---- ---- ---- 1.7545 -.0480 1.8025 235 ---- ---- ---- ---- 1.7045 -.0480 1.7525 240 ---- ---- ---- ---- 1.6545 -.0480 1.7025 245 ---- ---- ---- ---- 1.6045 -.0480 1.6525 250 ---- ---- ---- ---- 1.5545 -.0480 1.6025 255 ---- ---- ---- ---- 1.5045 -.0480 1.5525 260 ---- ---- ---- ---- 1.4545 -.0480 1.5025 1 265 ---- ---- ---- ---- 1.4045 -.0480 1.4525 270 ---- ---- ---- ---- 1.3545 -.0480 1.4025 275 ---- ---- ---- ---- 1.3045 -.0480 1.3525 280 ---- ---- ---- ---- 1.2545 -.0480 1.3025 285 ---- ---- ---- ---- 1.2045 -.0480 1.2525 290 ---- ---- ---- ---- 1.1545 -.0480 1.2025 295 ---- ---- ---- ---- 1.1045 -.0480 1.1525 300 ---- ---- ---- ---- 1.0550 -.0475 1.1025 305 ---- ---- ---- ---- 1.0050 -.0480 1.0530 310 ---- ---- ---- ---- .9555 -.0475 1.0030 1 315 ---- ---- ---- ---- .9060 -.0475 .9535 320 ---- ---- ---- ---- .8570 -.0470 .9040 1 325 ---- ---- ---- ---- .8080 -.0470 .8550 42 330 ---- ---- .7530A .7530A .7595 -.0460 .8055 3 335 ---- ---- ---- ---- .7115 -.0455 .7570 340 ---- ---- .6570A .6570A .6635 -.0450 .7085 2 345 ---- ---- ---- ---- .6165 -.0440 .6605 350 ---- ---- .5635A .5635A .5695 -.0440 .6135 4 355 ---- ---- ---- ---- .5240 -.0425 .5665 10 360 ---- ---- .4735A .4735A .4795 -.0415 .5210 3 365 ---- ---- ---- ---- .4355 -.0410 .4765 12 366 ---- ---- ---- ---- .4270 -.0405 .4675 367 ---- ---- ---- ---- .4185 -.0405 .4590 368 ---- ---- .4170A .4170A .4105 -.0395 .4500 369 ---- ---- .4020A .4020A .4020 -.0395 .4415 370 ---- ---- .3885A .3885A .3935 -.0395 .4330 13 371 ---- ---- .3855A .3855A .3855 -.0390 .4245 372 ---- ---- .3770A .3770A .3770 -.0390 .4160 373 ---- ---- .3690A .3690A .3690 -.0385 .4075 374 ---- ---- .3610A .3610A .3610 -.0380 .3990 2 375 .3490 .3490 .3490 .3540B .3530 -.0375 1 .3905 2 376 ---- ---- .3455A .3455A .3450 -.0375 .3825 377 ---- ---- .3375A .3375A .3370 -.0375 .3745 378 ---- ---- .3300A .3300A .3295 -.0365 .3660 379 ---- ---- .3220A .3220A .3220 -.0360 .3580 1 380 ---- ---- .3100A .3100A .3140 -.0360 .3500 10 381 ---- ---- .3025A .3025A .3065 -.0360 .3425 382 ---- ---- .2950A .2950A .2995 -.0350 .3345 383 ---- ---- .2875A .2875A .2920 -.0350 .3270 384 ---- ---- .2805A .2805A .2845 -.0345 .3190 385 ---- ---- .2735A .2735A .2775 -.0340 .3115 26 386 ---- ---- .2665A .2665A .2705 -.0335 .3040 387 ---- ---- .2595A .2595A .2635 -.0335 .2970 8 388 ---- ---- .2525A .2525A .2565 -.0330 .2895 389 ---- ---- .2460A .2460A .2495 -.0330 .2825 2 390 ---- ---- .2395A .2395A .2430 -.0320 .2750 1 16 391 ---- ---- .2330A .2330A .2365 -.0315 .2680 392 ---- ---- .2265A .2265A .2300 -.0315 .2615 393 ---- ---- .2190A .2190A .2235 -.0310 .2545 394 ---- ---- .2130A .2130A .2175 -.0305 .2480 1 395 ---- ---- .2070A .2070A .2110 -.0305 .2415 126 396 ---- ---- .2010A .2010A .2050 -.0300 .2350 397 ---- ---- .1945A .1945A .1990 -.0295 .2285 25 398 ---- ---- .1895A .1895A .1935 -.0285 .2220 10 399 ---- ---- .1835A .1835A .1875 -.0285 .2160 47 400 .2075 .2090B .1775A .1930B .1820 -.0280 4 .2100 215 401 ---- ---- .1725A .1725A .1765 -.0275 .2040 402 ---- ---- .1675A .1675A .1715 -.0265 .1980 42 403 .1725 .1725 .1625A .1765B .1660 -.0260 1 .1920 10 404 .1675 .1675 .1575A .1715B .1610 -.0255 3 .1865 30 405 .1620 .1620 .1525A .1660B .1560 -.0250 2 .1810 20 275 406 ---- ---- .1475A .1475A .1510 -.0245 27 .1755 407 .1685 .1700B .1430A .1430A .1465 -.0235 2 .1700 26 408 .1490 .1650B .1380A .1380A .1415 -.0235 6 .1650 1 409 ---- ---- .1335A .1335A .1370 -.0230 .1600 3 410 .1535 .1550B .1295A .1295A .1325 -.0225 14 .1550 5 275 411 ---- ---- .1250A .1250A .1280 -.0220 .1500 412 ---- ---- .1210A .1210A .1240 -.0215 .1455 5 13 413 ---- ---- .1170A .1170A .1200 -.0210 .1410 414 ---- ---- .1130A .1130A .1155 -.0210 .1365 16 415 ---- ---- .1090A .1090A .1120 -.0200 .1320 706 416 ---- ---- .1055A .1055A .1080 -.0195 .1275 417 ---- ---- .1020A .1020A .1045 -.0190 .1235 8 418 ---- ---- .0985A .0985A .1010 -.0185 .1195 419 ---- ---- .0950A .0950A .0975 -.0180 .1155 12 420 ---- ---- .0915A .0915A .0940 -.0175 1 .1115 20 1127 421 ---- ---- .0890A .0890A .0905 -.0175 .1080 2 422 ---- ---- .0860A .0860A .0875 -.0170 .1045 1 423 ---- ---- .0830A .0830A .0845 -.0165 .1010 480 424 ---- ---- .0800A .0800A .0815 -.0160 .0975 425 ---- ---- .0770A .0770A .0785 -.0155 .0940 2285 426 ---- ---- .0745A .0745A .0760 -.0150 .0910 427 ---- ---- .0715A .0715A .0730 -.0145 .0875 428 ---- ---- .0690A .0690A .0705 -.0140 .0845 10 429 ---- ---- .0665A .0665A .0680 -.0135 .0815 33 430 ---- ---- .0645A .0645A .0655 -.0135 1 .0790 128 431 ---- ---- .0620A .0620A .0630 -.0130 .0760 5 432 ---- ---- .0600A .0600A .0610 -.0125 .0735 1 1 433 ---- ---- .0575A .0575A .0590 -.0120 .0710 434 ---- ---- .0555A .0555A .0565 -.0120 .0685 435 ---- ---- .0535A .0535A .0545 -.0115 .0660 2 321 436 .0540 .0540 .0515A .0565B .0525 -.0110 1 .0635 1 9 440 .0465 .0465 .0440A .0490B .0450 -.0100 11 .0550 4 445 445 ---- ---- .0370A .0370A .0375 -.0080 1 .0455 4 89 450 .0330 .0330 .0305A .0335B .0310 -.0065 12 .0375 26 2462 455 ---- ---- .0255A .0255A .0255 -.0060 .0315 3 129 460 ---- ---- .0215A .0215A .0210 -.0050 .0260 1 829 465 .0205 .0205 .0180A .0215B .0170 -.0045 1 .0215 1 240 470 .0170 .0180B .0155A .0160 .0145 -.0035 12 .0180 8 41 475 .0130 .0130 .0125A .0130 .0120 -.0035 100 .0155 25 3381 480 .0130 .0130 .0105 .0110B .0105 -.0025 2 .0130 1005 485 ---- ---- .0095A .0095A .0090 -.0020 .0110 741 490 .0080 .0080 .0080 .0080 .0080 -.0015 6 .0095 1 366 495 ---- ---- .0075A .0075A .0070 -.0015 .0085 29 500 .0070 .0070 .0065A .0065A .0060 -.0015 3 .0075 1 1890 505 ---- ---- .0060A .0060A .0055 -.0010 .0065 42 510 .0045 .0045 .0045 .0045 .0050 -.0005 5 .0055 228 515 ---- ---- ---- ---- .0045 -.0005 .0050 121 520 ---- ---- ---- ---- .0040 -.0005 .0045 66 525 ---- ---- ---- ---- .0035 -.0005 .0040 691 530 ---- ---- ---- ---- .0030 -.0010 .0040 10 535 ---- ---- ---- ---- .0030 -.0005 .0035 605 540 ---- ---- ---- ---- .0025 -.0005 .0030 211 545 ---- ---- ---- ---- .0025 -.0005 .0030 1 27 550 ---- ---- ---- ---- .0025 UNCH .0025 1385 555 ---- ---- ---- ---- .0020 -.0005 .0025 23 560 ---- ---- ---- ---- .0020 -.0005 .0025 2 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 11 575 ---- ---- ---- ---- .0020 UNCH .0020 580 ---- ---- ---- ---- .0015 -.0005 .0020 1 600 ---- ---- ---- ---- .0015 UNCH .0015 10 625 ---- ---- ---- ---- .0015 +.0005 .0010 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 ---- ---- ---- ---- 3.8045 -.0480 3.8525 050 ---- ---- ---- ---- 3.5545 -.0480 3.6025 075 ---- ---- ---- ---- 3.3045 -.0480 3.3525 100 ---- ---- ---- ---- 3.0545 -.0480 3.1025 125 ---- ---- ---- ---- 2.8045 -.0480 2.8525 150 ---- ---- ---- ---- 2.5545 -.0480 2.6025 175 ---- ---- ---- ---- 2.3045 -.0480 2.3525 200 ---- ---- ---- ---- 2.0545 -.0480 2.1025 220 ---- ---- ---- ---- 1.8545 -.0480 1.9025 225 ---- ---- ---- ---- 1.8045 -.0480 1.8525 230 ---- ---- ---- ---- 1.7545 -.0480 1.8025 235 ---- ---- ---- ---- 1.7045 -.0480 1.7525 240 ---- ---- ---- ---- 1.6545 -.0480 1.7025 245 ---- ---- ---- ---- 1.6045 -.0480 1.6525 250 ---- ---- ---- ---- 1.5545 -.0480 1.6025 255 ---- ---- ---- ---- 1.5045 -.0480 1.5525 260 ---- ---- ---- ---- 1.4545 -.0480 1.5025 265 ---- ---- ---- ---- 1.4045 -.0480 1.4525 270 ---- ---- ---- ---- 1.3545 -.0480 1.4025 275 ---- ---- ---- ---- 1.3045 -.0480 1.3525 280 ---- ---- ---- ---- 1.2545 -.0480 1.3025 285 ---- ---- ---- ---- 1.2050 -.0475 1.2525 290 ---- ---- ---- ---- 1.1555 -.0475 1.2030 1 295 ---- ---- ---- ---- 1.1060 -.0470 1.1530 300 ---- ---- ---- ---- 1.0570 -.0470 1.1040 1 305 ---- ---- ---- ---- 1.0075 -.0470 1.0545 310 .9620 .9620 .9525A .9585A .9590 -.0465 1 1.0055 1 315 ---- ---- ---- ---- .9105 -.0460 .9565 320 ---- ---- .8560A .8560A .8625 -.0455 .9080 1 325 ---- ---- ---- ---- .8145 -.0455 .8600 330 ---- ---- .7615A .7615A .7675 -.0450 .8125 1 335 ---- ---- ---- ---- .7210 -.0445 .7655 340 ---- ---- .6700A .6700A .6755 -.0435 .7190 7 345 ---- ---- ---- ---- .6305 -.0425 .6730 350 ---- ---- .5820A .5820A .5870 -.0415 .6285 35 355 ---- ---- ---- ---- .5440 -.0405 .5845 2 360 ---- ---- .4980A .4980A .5025 -.0395 .5420 9 365 ---- ---- .4625A .4625A .4625 -.0375 .5000 3 370 ---- ---- .4190A .4190A .4235 -.0365 .4600 2 375 ---- ---- .3820A .3820A .3865 -.0345 .4210 1 380 ---- ---- .3470A .3470A .3510 -.0330 .3840 26 385 ---- ---- .3135A .3135A .3170 -.0320 .3490 10 389 ---- ---- .2880A .2880A .2915 -.0305 .3220 390 ---- ---- .2810A .2810A .2855 -.0300 .3155 13 391 .2940 .3075B .2750A .2750A .2795 -.0295 10 .3090 392 ---- ---- .2690A .2690A .2735 -.0290 .3025 393 ---- ---- .2630A .2630A .2675 -.0290 .2965 394 ---- ---- .2570A .2570A .2615 -.0285 .2900 395 ---- ---- .2515A .2515A .2560 -.0280 .2840 5 396 ---- ---- .2460A .2460A .2500 -.0280 .2780 397 ---- ---- .2405A .2405A .2445 -.0275 .2720 398 ---- ---- .2350A .2350A .2390 -.0270 .2660 399 ---- ---- .2295A .2295A .2340 -.0265 .2605 400 ---- ---- .2245A .2245A .2285 -.0265 .2550 1 670 401 ---- ---- .2195A .2195A .2235 -.0255 .2490 402 ---- ---- .2140A .2140A .2180 -.0255 .2435 403 ---- ---- .2090A .2090A .2130 -.0255 .2385 404 ---- ---- .2045A .2045A .2080 -.0250 .2330 405 ---- ---- .1995A .1995A .2030 -.0245 .2275 705 406 ---- ---- .1950A .1950A .1985 -.0240 .2225 407 ---- ---- .1900A .1900A .1935 -.0240 .2175 408 ---- ---- .1855A .1855A .1890 -.0235 .2125 409 ---- ---- .1810A .1810A .1845 -.0230 .2075 410 ---- ---- .1765A .1765A .1800 -.0225 .2025 1067 411 ---- ---- .1725A .1725A .1755 -.0220 .1975 412 ---- ---- .1680A .1680A .1710 -.0220 .1930 413 ---- ---- .1640A .1640A .1665 -.0220 .1885 414 ---- ---- .1600A .1600A .1625 -.0215 .1840 415 ---- ---- .1560A .1560A .1585 -.0210 .1795 12 416 ---- ---- .1520A .1520A .1545 -.0205 .1750 417 ---- ---- .1485A .1485A .1505 -.0205 .1710 418 ---- ---- .1445A .1445A .1465 -.0205 .1670 419 ---- ---- .1410A .1410A .1430 -.0195 .1625 420 ---- ---- .1375A .1375A .1395 -.0195 .1590 651 421 ---- ---- .1340A .1340A .1360 -.0190 .1550 422 ---- ---- .1305A .1305A .1325 -.0185 .1510 423 ---- ---- .1270A .1270A .1290 -.0185 .1475 424 ---- ---- .1235A .1235A .1255 -.0180 .1435 425 ---- ---- .1205A .1205A .1225 -.0175 .1400 829 426 ---- ---- .1175A .1175A .1195 -.0170 .1365 427 ---- ---- .1145A .1145A .1160 -.0170 .1330 428 ---- ---- .1115A .1115A .1130 -.0170 .1300 429 ---- ---- .1085A .1085A .1105 -.0160 .1265 430 ---- ---- .1055A .1055A .1075 -.0160 .1235 243 435 ---- ---- .0925A .0925A .0940 -.0145 .1085 71 440 ---- ---- .0805A .0805A .0820 -.0130 2 .0950 1 395 445 ---- ---- .0705A .0705A .0715 -.0115 .0830 19 450 ---- ---- .0615A .0615A .0625 -.0100 2 .0725 1051 455 ---- ---- .0535A .0535A .0545 -.0085 .0630 95 460 ---- ---- .0470A .0470A .0475 -.0075 .0550 11 465 ---- ---- .0405A .0405A .0410 -.0070 .0480 232 470 ---- ---- .0355A .0355A .0360 -.0060 .0420 303 475 ---- ---- .0315A .0315A .0315 -.0050 .0365 1020 480 ---- ---- .0275A .0275A .0275 -.0045 .0320 127 485 ---- ---- .0240A .0240A .0240 -.0040 .0280 11 490 ---- ---- .0210A .0210A .0210 -.0035 3 .0245 2 624 495 ---- ---- .0190A .0190A .0185 -.0030 .0215 10 500 ---- ---- .0165A .0165A .0165 -.0025 3 .0190 722 505 ---- ---- .0150A .0150A .0145 -.0025 .0170 1 510 ---- ---- .0135A .0135A .0130 -.0020 .0150 22 515 ---- ---- .0120A .0120A .0115 -.0020 .0135 11 520 ---- ---- .0110A .0110A .0105 -.0015 .0120 61 525 ---- ---- .0100A .0100A .0095 -.0010 .0105 7 530 ---- ---- .0090A .0090A .0085 -.0010 .0095 10 535 ---- ---- .0080A .0080A .0080 -.0005 .0085 70 540 ---- ---- .0075A .0075A .0070 -.0010 .0080 5 545 ---- ---- ---- ---- .0065 -.0005 .0070 14 550 ---- ---- ---- ---- .0060 -.0005 .0065 35 555 ---- ---- ---- ---- .0055 -.0005 .0060 7 560 ---- ---- ---- ---- .0050 -.0005 .0055 2 565 ---- ---- ---- ---- .0045 -.0005 .0050 570 ---- ---- ---- ---- .0045 UNCH .0045 56 575 ---- ---- ---- ---- .0040 -.0005 .0045 6 580 ---- ---- ---- ---- .0035 -.0005 .0040 600 ---- ---- ---- ---- .0030 UNCH .0030 21 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 26 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8100 -.0465 3.8565 050 ---- ---- ---- ---- 3.5600 -.0465 3.6065 075 ---- ---- ---- ---- 3.3100 -.0465 3.3565 100 ---- ---- ---- ---- 3.0600 -.0465 3.1065 125 ---- ---- ---- ---- 2.8100 -.0465 2.8565 150 ---- ---- ---- ---- 2.5600 -.0465 2.6065 175 ---- ---- ---- ---- 2.3100 -.0465 2.3565 200 ---- ---- ---- ---- 2.0600 -.0465 2.1065 220 ---- ---- ---- ---- 1.8600 -.0465 1.9065 225 ---- ---- ---- ---- 1.8100 -.0465 1.8565 230 ---- ---- ---- ---- 1.7600 -.0465 1.8065 235 ---- ---- ---- ---- 1.7100 -.0465 1.7565 240 ---- ---- ---- ---- 1.6600 -.0465 1.7065 245 ---- ---- ---- ---- 1.6100 -.0465 1.6565 250 ---- ---- ---- ---- 1.5600 -.0465 1.6065 255 ---- ---- ---- ---- 1.5100 -.0465 1.5565 260 ---- ---- ---- ---- 1.4600 -.0465 1.5065 7 265 ---- ---- ---- ---- 1.4100 -.0465 1.4565 270 ---- ---- ---- ---- 1.3600 -.0465 1.4065 1 275 ---- ---- ---- ---- 1.3100 -.0465 1.3565 280 ---- ---- ---- ---- 1.2605 -.0465 1.3070 285 ---- ---- ---- ---- 1.2110 -.0460 1.2570 290 ---- ---- ---- ---- 1.1620 -.0460 1.2080 295 ---- ---- ---- ---- 1.1130 -.0455 1.1585 300 ---- ---- 1.0595A 1.0595A 1.0645 -.0450 1.1095 48 305 ---- ---- ---- ---- 1.0160 -.0450 1.0610 310 ---- ---- .9635A .9635A .9685 -.0445 1.0130 315 ---- ---- ---- ---- .9210 -.0440 .9650 320 ---- ---- .8695A .8695A .8745 -.0430 .9175 325 ---- ---- ---- ---- .8285 -.0425 .8710 330 ---- ---- .7780A .7780A .7830 -.0415 .8245 335 ---- ---- ---- ---- .7380 -.0410 .7790 340 ---- ---- .6895A .6895A .6945 -.0400 .7345 345 ---- ---- ---- ---- .6515 -.0395 .6910 350 ---- ---- .6050A .6050A .6095 -.0385 .6480 10 355 ---- ---- .5690A .5690A .5685 -.0380 .6065 360 ---- ---- .5250A .5250A .5290 -.0370 .5660 365 ---- ---- .4915A .4915A .4910 -.0355 .5265 370 ---- ---- .4505A .4505A .4540 -.0345 .4885 375 ---- ---- .4155A .4155A .4190 -.0330 .4520 380 ---- ---- .3820A .3820A .3855 -.0315 .4170 385 ---- ---- .3500A .3500A .3535 -.0300 .3835 390 ---- ---- .3200A .3200A .3235 -.0280 .3515 395 ---- ---- .2920A .2920A .2950 -.0265 .3215 400 ---- ---- .2650A .2650A .2680 -.0250 .2930 12 405 ---- ---- .2405A .2405A .2430 -.0235 .2665 96 410 ---- ---- .2180A .2180A .2200 -.0220 .2420 236 415 ---- ---- .1970A .1970A .1985 -.0205 .2190 118 420 ---- ---- .1775A .1775A .1785 -.0195 .1980 17 425 ---- ---- .1600A .1600A .1605 -.0180 .1785 4 430 ---- ---- .1435A .1435A .1445 -.0160 .1605 3 435 ---- ---- .1290A .1290A .1295 -.0145 10 .1440 20 115 440 ---- ---- .1155A .1155A .1160 -.0135 .1295 1066 445 ---- ---- .1035A .1035A .1040 -.0120 .1160 8 450 ---- ---- .0920A .0920A .0930 -.0105 .1035 125 455 ---- ---- .0830A .0830A .0830 -.0100 .0930 460 ---- ---- .0740A .0740A .0740 -.0090 .0830 2 465 ---- ---- .0665A .0665A .0665 -.0075 .0740 10 470 ---- ---- .0590A .0590A .0595 -.0070 .0665 475 ---- ---- .0530A .0530A .0530 -.0065 10 .0595 20 110 480 ---- ---- .0475A .0475A .0475 -.0055 .0530 36 485 ---- ---- .0425A .0425A .0425 -.0050 .0475 490 ---- ---- .0380A .0380A .0380 -.0045 .0425 1000 495 ---- ---- .0340A .0340A .0340 -.0040 .0380 4 500 ---- ---- .0305A .0305A .0300 -.0040 .0340 1 9 505 ---- ---- .0280A .0280A .0270 -.0035 .0305 510 .0235 .0235 .0235 .0240B .0245 -.0030 2 .0275 4 515 ---- ---- .0230A .0230A .0220 -.0030 .0250 2 520 ---- ---- .0205A .0205A .0195 -.0030 .0225 525 ---- ---- .0190A .0190A .0175 -.0030 .0205 48 530 ---- ---- .0175A .0175A .0160 -.0025 .0185 535 ---- ---- .0160A .0160A .0145 -.0025 .0170 2 540 ---- ---- .0145A .0145A .0135 -.0020 .0155 545 ---- ---- .0135A .0135A .0120 -.0020 .0140 4 550 ---- ---- .0125A .0125A .0110 -.0020 .0130 1 555 ---- ---- .0115A .0115A .0105 -.0015 .0120 11 560 ---- ---- .0105A .0105A .0095 -.0015 .0110 565 ---- ---- ---- ---- .0090 -.0010 .0100 570 ---- ---- .0090A .0090A .0085 -.0010 .0095 575 ---- ---- ---- ---- .0080 -.0005 .0085 580 ---- ---- ---- ---- .0075 -.0005 .0080 600 .0060 .0060 .0060 .0060 .0055 -.0005 1 .0060 625 ---- ---- ---- ---- .0045 UNCH .0045 13 650 ---- ---- ---- ---- .0035 UNCH .0035 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8100 -.0465 3.8565 050 ---- ---- ---- ---- 3.5600 -.0465 3.6065 075 ---- ---- ---- ---- 3.3100 -.0465 3.3565 100 ---- ---- ---- ---- 3.0600 -.0465 3.1065 125 ---- ---- ---- ---- 2.8100 -.0465 2.8565 150 ---- ---- ---- ---- 2.5600 -.0465 2.6065 175 ---- ---- ---- ---- 2.3100 -.0465 2.3565 200 ---- ---- ---- ---- 2.0600 -.0465 2.1065 220 ---- ---- ---- ---- 1.8600 -.0465 1.9065 225 ---- ---- ---- ---- 1.8100 -.0465 1.8565 230 ---- ---- ---- ---- 1.7600 -.0465 1.8065 235 ---- ---- ---- ---- 1.7100 -.0465 1.7565 240 ---- ---- ---- ---- 1.6600 -.0465 1.7065 245 ---- ---- ---- ---- 1.6100 -.0465 1.6565 250 ---- ---- ---- ---- 1.5600 -.0465 1.6065 255 ---- ---- ---- ---- 1.5100 -.0465 1.5565 260 ---- ---- ---- ---- 1.4600 -.0465 1.5065 265 ---- ---- ---- ---- 1.4105 -.0460 1.4565 270 ---- ---- ---- ---- 1.3610 -.0460 1.4070 275 ---- ---- ---- ---- 1.3115 -.0455 1.3570 280 ---- ---- ---- ---- 1.2625 -.0455 1.3080 285 ---- ---- ---- ---- 1.2135 -.0450 1.2585 290 ---- ---- 1.1600A 1.1600A 1.1650 -.0450 1.2100 295 ---- ---- ---- ---- 1.1165 -.0450 1.1615 300 ---- ---- 1.0640A 1.0640A 1.0690 -.0440 1.1130 305 ---- ---- ---- ---- 1.0220 -.0435 1.0655 310 ---- ---- .9705A .9705A .9755 -.0430 1.0185 315 ---- ---- ---- ---- .9295 -.0425 .9720 320 ---- ---- .8795A .8795A .8840 -.0420 .9260 325 ---- ---- ---- ---- .8395 -.0410 .8805 330 ---- ---- .7915A .7915A .7955 -.0405 .8360 335 ---- ---- ---- ---- .7525 -.0400 .7925 340 ---- ---- .7070A .7070A .7105 -.0390 .7495 345 ---- ---- .6695A .6695A .6690 -.0385 .7075 350 ---- ---- .6260A .6260A .6290 -.0380 .6670 355 ---- ---- .5905A .5905A .5900 -.0370 .6270 360 ---- ---- .5500A .5500A .5525 -.0360 .5885 365 ---- ---- .5135A .5135A .5160 -.0350 .5510 370 ---- ---- .4785A .4785A .4810 -.0335 .5145 375 ---- ---- .4450A .4450A .4475 -.0320 .4795 380 ---- ---- .4130A .4130A .4155 -.0305 .4460 385 ---- ---- .3820A .3820A .3850 -.0290 .4140 6 390 ---- ---- .3530A .3530A .3560 -.0270 .3830 66 395 ---- ---- .3255A .3255A .3285 -.0255 .3540 400 ---- ---- .2995A .2995A .3025 -.0240 .3265 3 30 405 ---- ---- .2755A .2755A .2780 -.0230 .3010 38 410 ---- ---- .2530A .2530A .2550 -.0215 .2765 2 521 415 .2425 .2425 .2320A .2320A .2335 -.0210 5 .2545 165 420 ---- ---- .2125A .2125A .2135 -.0200 .2335 9 7 425 ---- ---- .1945A .1945A .1950 -.0190 .2140 38 430 ---- ---- .1775A .1775A .1780 -.0180 .1960 85 435 ---- ---- .1620A .1620A .1625 -.0165 .1790 222 440 ---- ---- .1480A .1480A .1485 -.0150 .1635 455 445 ---- ---- .1350A .1350A .1350 -.0140 .1490 3 450 ---- ---- .1230A .1230A .1230 -.0125 100 .1355 358 455 ---- ---- .1120A .1120A .1120 -.0115 .1235 100 460 ---- ---- .1020A .1020A .1020 -.0105 .1125 240 465 ---- ---- .0930A .0930A .0930 -.0095 .1025 19 470 ---- ---- .0845A .0845A .0845 -.0085 .0930 475 ---- ---- .0770A .0770A .0765 -.0085 .0850 18 77 480 .0725 .0765B .0705A .0765B .0695 -.0075 2 .0770 4 76 485 ---- ---- .0640A .0640A .0630 -.0075 .0705 166 490 ---- ---- .0585A .0585A .0575 -.0065 .0640 4 21 495 ---- ---- .0530A .0530A .0520 -.0065 .0585 10 500 ---- ---- .0480A .0480A .0475 -.0055 103 .0530 9 73 505 ---- ---- .0445A .0445A .0430 -.0055 .0485 11 510 ---- ---- .0405A .0405A .0390 -.0050 .0440 6 515 ---- ---- .0370A .0370A .0355 -.0045 .0400 56 520 ---- ---- .0340A .0340A .0325 -.0040 3 .0365 63 525 ---- ---- .0310A .0310A .0295 -.0040 .0335 60 530 ---- ---- .0285A .0285A .0270 -.0035 .0305 300 535 ---- ---- .0265A .0265A .0250 -.0030 .0280 50 540 ---- ---- .0245A .0245A .0230 -.0025 .0255 545 ---- ---- .0225A .0225A .0210 -.0025 .0235 10 550 ---- ---- .0205A .0205A .0195 -.0020 .0215 25 555 ---- ---- .0195A .0195A .0180 -.0020 .0200 560 ---- ---- .0180A .0180A .0165 -.0020 .0185 565 ---- ---- ---- ---- .0155 -.0015 .0170 570 ---- ---- ---- ---- .0145 -.0015 .0160 575 ---- ---- ---- ---- .0135 -.0015 .0150 70 580 ---- ---- ---- ---- .0125 -.0015 .0140 600 ---- ---- ---- ---- .0100 -.0010 .0110 21 625 ---- ---- .0080A .0080A .0080 -.0005 .0085 650 ---- ---- ---- ---- .0060 -.0005 .0065 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 -.0455 3.8585 050 ---- ---- ---- ---- 3.5630 -.0455 3.6085 075 ---- ---- ---- ---- 3.3130 -.0455 3.3585 100 ---- ---- ---- ---- 3.0630 -.0455 3.1085 125 ---- ---- ---- ---- 2.8130 -.0455 2.8585 150 ---- ---- ---- ---- 2.5630 -.0455 2.6085 175 ---- ---- ---- ---- 2.3130 -.0455 2.3585 200 ---- ---- ---- ---- 2.0630 -.0455 2.1085 220 ---- ---- ---- ---- 1.8630 -.0455 1.9085 225 ---- ---- ---- ---- 1.8130 -.0455 1.8585 230 ---- ---- ---- ---- 1.7630 -.0455 1.8085 235 ---- ---- ---- ---- 1.7130 -.0455 1.7585 240 ---- ---- ---- ---- 1.6630 -.0455 1.7085 245 ---- ---- ---- ---- 1.6130 -.0455 1.6585 250 ---- ---- ---- ---- 1.5630 -.0455 1.6085 255 ---- ---- ---- ---- 1.5130 -.0455 1.5585 260 ---- ---- ---- ---- 1.4635 -.0450 1.5085 265 ---- ---- ---- ---- 1.4140 -.0450 1.4590 270 ---- ---- ---- ---- 1.3645 -.0450 1.4095 275 ---- ---- ---- ---- 1.3155 -.0445 1.3600 280 ---- ---- 1.2640A 1.2640A 1.2670 -.0440 1.3110 285 ---- ---- ---- ---- 1.2190 -.0435 1.2625 290 ---- ---- 1.1680A 1.1680A 1.1710 -.0435 1.2145 295 ---- ---- ---- ---- 1.1235 -.0430 1.1665 300 ---- ---- 1.0740A 1.0740A 1.0770 -.0420 1.1190 1 305 ---- ---- ---- ---- 1.0305 -.0420 1.0725 310 ---- ---- .9825A .9825A .9850 -.0415 1.0265 315 ---- ---- ---- ---- .9405 -.0405 .9810 320 ---- ---- .8935A .8935A .8965 -.0395 .9360 325 ---- ---- ---- ---- .8530 -.0390 .8920 330 ---- ---- .8080A .8080A .8105 -.0385 .8490 335 ---- ---- ---- ---- .7690 -.0375 .8065 340 ---- ---- .7260A .7260A .7280 -.0370 .7650 7 345 ---- ---- ---- ---- .6885 -.0355 .7240 350 ---- ---- .6480A .6480A .6495 -.0350 .6845 4 355 ---- ---- ---- ---- .6120 -.0340 .6460 360 ---- ---- .5745A .5745A .5755 -.0330 .6085 365 ---- ---- .5390A .5390A .5400 -.0325 .5725 370 ---- ---- .5055A .5055A .5060 -.0315 .5375 375 ---- ---- .4730A .4730A .4735 -.0300 .5035 380 ---- ---- .4420A .4420A .4420 -.0290 .4710 4 385 ---- ---- .4115A .4115A .4125 -.0275 .4400 4 390 ---- ---- .3820A .3820A .3840 -.0260 .4100 395 ---- ---- .3555A .3555A .3570 -.0250 .3820 5 400 ---- ---- .3300A .3300A .3315 -.0235 .3550 20 405 ---- ---- .3060A .3060A .3070 -.0230 .3300 410 ---- ---- .2835A .2835A .2840 -.0220 .3060 415 ---- ---- .2625A .2625A .2630 -.0205 .2835 420 ---- ---- .2425A .2425A .2425 -.0200 .2625 425 ---- ---- .2240A .2240A .2240 -.0190 .2430 430 ---- ---- .2065A .2065A .2065 -.0180 .2245 435 ---- ---- .1905A .1905A .1905 -.0170 .2075 440 ---- ---- .1760A .1760A .1755 -.0160 .1915 445 ---- ---- .1620A .1620A .1620 -.0145 .1765 450 ---- ---- .1495A .1495A .1490 -.0135 .1625 1 455 ---- ---- .1380A .1380A .1375 -.0125 .1500 460 ---- ---- .1270A .1270A .1265 -.0115 .1380 465 ---- ---- .1165A .1165A .1165 -.0105 .1270 150 470 ---- ---- .1075A .1075A .1070 -.0100 .1170 510 475 ---- ---- .0990A .0990A .0985 -.0095 .1080 480 ---- ---- .0910A .0910A .0910 -.0085 .0995 81 485 ---- ---- .0840A .0840A .0835 -.0080 .0915 490 ---- ---- .0775A .0775A .0770 -.0075 .0845 495 ---- ---- .0715A .0715A .0710 -.0070 .0780 1 500 ---- ---- .0660A .0660A .0650 -.0065 .0715 14 505 ---- ---- .0620A .0620A .0600 -.0060 .0660 510 ---- ---- .0570A .0570A .0550 -.0060 .0610 515 ---- ---- .0530A .0530A .0510 -.0050 .0560 520 ---- ---- .0490A .0490A .0470 -.0050 .0520 525 ---- ---- .0455A .0455A .0430 -.0050 .0480 1 530 ---- ---- .0420A .0420A .0395 -.0045 .0440 535 ---- ---- .0390A .0390A .0365 -.0045 .0410 540 ---- ---- .0365A .0365A .0340 -.0040 .0380 545 ---- ---- .0340A .0340A .0315 -.0035 .0350 550 ---- ---- .0315A .0315A .0290 -.0035 .0325 2 555 ---- ---- .0295A .0295A .0270 -.0035 .0305 560 ---- ---- .0275A .0275A .0250 -.0030 .0280 565 ---- ---- .0260A .0260A .0235 -.0030 .0265 570 ---- ---- .0240A .0240A .0220 -.0025 .0245 575 ---- ---- ---- ---- .0205 -.0025 .0230 580 ---- ---- ---- ---- .0190 -.0025 .0215 600 ---- ---- ---- ---- .0150 -.0015 .0165 625 ---- ---- ---- ---- .0115 -.0010 .0125 650 ---- ---- ---- ---- .0090 -.0005 .0095 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 -.0455 3.8585 050 ---- ---- ---- ---- 3.5630 -.0455 3.6085 075 ---- ---- ---- ---- 3.3130 -.0455 3.3585 100 ---- ---- ---- ---- 3.0630 -.0455 3.1085 125 ---- ---- ---- ---- 2.8130 -.0455 2.8585 150 ---- ---- ---- ---- 2.5630 -.0455 2.6085 175 ---- ---- ---- ---- 2.3130 -.0455 2.3585 200 ---- ---- ---- ---- 2.0630 -.0455 2.1085 220 ---- ---- ---- ---- 1.8630 -.0455 1.9085 225 ---- ---- ---- ---- 1.8130 -.0455 1.8585 230 ---- ---- ---- ---- 1.7630 -.0455 1.8085 235 ---- ---- ---- ---- 1.7130 -.0455 1.7585 240 ---- ---- ---- ---- 1.6630 -.0455 1.7085 245 ---- ---- ---- ---- 1.6130 -.0455 1.6585 250 ---- ---- ---- ---- 1.5630 -.0455 1.6085 255 ---- ---- ---- ---- 1.5135 -.0450 1.5585 260 ---- ---- ---- ---- 1.4640 -.0450 1.5090 265 ---- ---- ---- ---- 1.4150 -.0445 1.4595 270 ---- ---- 1.3640A 1.3640A 1.3665 -.0440 1.4105 2 275 ---- ---- ---- ---- 1.3180 -.0440 1.3620 280 ---- ---- 1.2680A 1.2680A 1.2700 -.0435 1.3135 8 285 ---- ---- ---- ---- 1.2225 -.0430 1.2655 290 ---- ---- 1.1740A 1.1740A 1.1755 -.0425 1.2180 295 ---- ---- ---- ---- 1.1290 -.0420 1.1710 300 ---- ---- 1.0820A 1.0820A 1.0830 -.0415 1.1245 305 ---- ---- ---- ---- 1.0380 -.0405 1.0785 310 ---- ---- .9925A .9925A .9935 -.0400 1.0335 315 ---- ---- ---- ---- .9495 -.0400 .9895 320 ---- ---- .9060A .9060A .9065 -.0395 .9460 325 ---- ---- ---- ---- .8645 -.0385 .9030 330 ---- ---- .8230A .8230A .8235 -.0380 .8615 335 ---- ---- ---- ---- .7830 -.0375 .8205 340 ---- ---- .7435A .7435A .7435 -.0365 .7800 345 ---- ---- ---- ---- .7055 -.0355 .7410 350 ---- ---- .6680A .6680A .6680 -.0345 .7025 355 ---- ---- ---- ---- .6315 -.0340 .6655 360 ---- ---- .5965A .5965A .5960 -.0330 .6290 365 ---- ---- .5625A .5625A .5620 -.0320 .5940 370 ---- ---- .5300A .5300A .5290 -.0310 .5600 375 ---- ---- .4980A .4980A .4975 -.0300 .5275 380 ---- ---- .4680A .4680A .4670 -.0285 .4955 385 ---- ---- .4375A .4375A .4380 -.0275 .4655 390 ---- ---- .4100A .4100A .4100 -.0265 .4365 395 ---- ---- .3835A .3835A .3835 -.0250 .4085 200 400 ---- ---- .3585A .3585A .3585 -.0240 .3825 2 405 ---- ---- .3350A .3350A .3350 -.0225 .3575 410 ---- ---- .3130A .3130A .3125 -.0215 .3340 415 ---- ---- .2920A .2920A .2910 -.0210 .3120 40 420 ---- ---- .2725A .2725A .2710 -.0200 .2910 425 ---- ---- .2540A .2540A .2525 -.0185 .2710 430 ---- ---- .2365A .2365A .2350 -.0175 .2525 435 ---- ---- .2205A .2205A .2185 -.0165 .2350 440 ---- ---- .2050A .2050A .2030 -.0155 .2185 445 ---- ---- .1905A .1905A .1885 -.0145 .2030 450 ---- ---- .1775A .1775A .1750 -.0135 .1885 1 455 ---- ---- .1645A .1645A .1630 -.0120 .1750 460 ---- ---- .1530A .1530A .1515 -.0110 .1625 465 ---- ---- .1425A .1425A .1405 -.0105 .1510 470 ---- ---- .1315A .1315A .1310 -.0090 .1400 475 ---- ---- .1225A .1225A .1215 -.0085 .1300 200 480 ---- ---- .1140A .1140A .1130 -.0080 .1210 485 ---- ---- .1060A .1060A .1050 -.0075 .1125 1 490 ---- ---- .0990A .0990A .0980 -.0065 .1045 1 495 ---- ---- .0920A .0920A .0910 -.0060 .0970 500 ---- ---- .0860A .0860A .0845 -.0055 .0900 1 505 ---- ---- .0805A .0805A .0785 -.0055 .0840 510 ---- ---- .0755A .0755A .0730 -.0050 .0780 515 ---- ---- .0700A .0700A .0675 -.0050 .0725 520 ---- ---- .0655A .0655A .0625 -.0050 .0675 525 ---- ---- .0610A .0610A .0580 -.0050 .0630 530 ---- ---- .0570A .0570A .0540 -.0050 .0590 25 535 ---- ---- .0535A .0535A .0500 -.0050 .0550 540 ---- ---- .0500A .0500A .0465 -.0045 .0510 545 ---- ---- .0470A .0470A .0435 -.0045 .0480 550 .0430 .0430 .0430 .0430 .0405 -.0040 1 .0445 1 555 ---- ---- .0415A .0415A .0375 -.0045 .0420 560 ---- ---- ---- ---- .0350 -.0040 .0390 565 ---- ---- ---- ---- .0330 -.0035 .0365 570 ---- ---- ---- ---- .0310 -.0035 .0345 575 ---- ---- ---- ---- .0290 -.0030 .0320 580 ---- ---- ---- ---- .0270 -.0030 .0300 600 ---- ---- ---- ---- .0215 -.0020 .0235 625 ---- ---- ---- ---- .0165 -.0010 .0175 650 .0150 .0150 .0150 .0150 .0125 -.0010 1 .0135 675 ---- ---- ---- ---- .0100 UNCH .0100 700 ---- ---- ---- ---- .0080 UNCH .0080 1 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0055 +.0005 .0050 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 -.0455 3.8585 050 ---- ---- ---- ---- 3.5630 -.0455 3.6085 075 ---- ---- ---- ---- 3.3130 -.0455 3.3585 100 ---- ---- ---- ---- 3.0630 -.0455 3.1085 125 ---- ---- ---- ---- 2.8130 -.0455 2.8585 150 ---- ---- ---- ---- 2.5630 -.0455 2.6085 175 ---- ---- ---- ---- 2.3130 -.0455 2.3585 200 ---- ---- ---- ---- 2.0630 -.0455 2.1085 1 220 ---- ---- ---- ---- 1.8630 -.0455 1.9085 225 ---- ---- ---- ---- 1.8130 -.0455 1.8585 230 ---- ---- ---- ---- 1.7630 -.0455 1.8085 235 ---- ---- ---- ---- 1.7130 -.0455 1.7585 240 ---- ---- ---- ---- 1.6630 -.0455 1.7085 245 ---- ---- ---- ---- 1.6130 -.0455 1.6585 250 ---- ---- ---- ---- 1.5635 -.0450 1.6085 255 ---- ---- ---- ---- 1.5145 -.0445 1.5590 260 ---- ---- ---- ---- 1.4655 -.0445 1.5100 265 ---- ---- ---- ---- 1.4170 -.0440 1.4610 270 ---- ---- 1.3675A 1.3675A 1.3685 -.0440 1.4125 275 ---- ---- ---- ---- 1.3210 -.0430 1.3640 280 ---- ---- 1.2730A 1.2730A 1.2735 -.0430 1.3165 285 ---- ---- ---- ---- 1.2265 -.0425 1.2690 290 ---- ---- 1.1800A 1.1800A 1.1805 -.0415 1.2220 295 ---- ---- ---- ---- 1.1350 -.0410 1.1760 300 ---- ---- 1.0900A 1.0900A 1.0900 -.0405 1.1305 305 ---- ---- ---- ---- 1.0455 -.0405 1.0860 310 ---- ---- 1.0030A 1.0030A 1.0020 -.0400 1.0420 315 ---- ---- ---- ---- .9595 -.0395 .9990 320 ---- ---- .9185A .9185A .9175 -.0390 .9565 325 ---- ---- ---- ---- .8765 -.0385 .9150 330 ---- ---- .8380A .8380A .8365 -.0380 .8745 335 ---- ---- ---- ---- .7970 -.0375 .8345 340 ---- ---- .7605A .7605A .7585 -.0370 .7955 345 ---- ---- ---- ---- .7210 -.0365 .7575 350 ---- ---- .6870A .6870A .6845 -.0355 .7200 5 355 ---- ---- .6520A .6520A .6490 -.0345 .6835 360 ---- ---- .6180A .6180A .6145 -.0340 .6485 365 ---- ---- .5845A .5845A .5810 -.0330 .6140 370 ---- ---- .5530A .5530A .5490 -.0320 .5810 375 ---- ---- .5220A .5220A .5180 -.0310 .5490 380 ---- ---- .4925A .4925A .4880 -.0300 .5180 385 ---- ---- .4600A .4600A .4595 -.0285 .4880 390 ---- ---- .4325A .4325A .4325 -.0275 .4600 10 395 ---- ---- .4065A .4065A .4065 -.0260 .4325 400 ---- ---- .3825A .3825A .3815 -.0255 .4070 2 405 ---- ---- .3585A .3585A .3585 -.0240 .3825 20 410 ---- ---- .3370A .3370A .3360 -.0230 .3590 50 415 ---- ---- .3160A .3160A .3150 -.0220 .3370 136 420 ---- ---- .2960A .2960A .2955 -.0205 .3160 8 425 ---- ---- .2775A .2775A .2765 -.0200 .2965 170 430 ---- ---- .2605A .2605A .2585 -.0190 .2775 435 ---- ---- .2440A .2440A .2415 -.0185 .2600 200 440 ---- ---- .2285A .2285A .2255 -.0180 .2435 445 ---- ---- .2140A .2140A .2100 -.0180 .2280 450 .1960 .1960 .1960 .1960 .1960 -.0170 3 .2130 1051 455 ---- ---- .1875A .1875A .1830 -.0165 .1995 460 ---- ---- .1755A .1755A .1715 -.0150 .1865 76 465 ---- ---- .1645A .1645A .1610 -.0135 .1745 409 470 ---- ---- .1540A .1540A .1510 -.0120 .1630 154 475 .1400 .1490 .1400 .1440 .1415 -.0115 11 .1530 170 480 ---- ---- .1330A .1330A .1325 -.0105 .1430 2 485 ---- ---- .1245A .1245A .1240 -.0100 .1340 137 490 ---- ---- .1170A .1170A .1160 -.0095 .1255 1 495 ---- ---- .1095A .1095A .1085 -.0090 .1175 10 500 ---- ---- .1025A .1025A .1015 -.0085 .1100 240 505 ---- ---- .1000A .1000A .0950 -.0080 .1030 510 ---- ---- .0940A .0940A .0890 -.0075 .0965 515 ---- ---- .0880A .0880A .0835 -.0070 .0905 520 ---- ---- .0830A .0830A .0785 -.0065 .0850 525 ---- ---- .0785A .0785A .0735 -.0060 .0795 530 ---- ---- .0735A .0735A .0690 -.0055 .0745 6 535 ---- ---- .0695A .0695A .0650 -.0050 .0700 540 ---- ---- .0655A .0655A .0610 -.0050 .0660 545 ---- ---- .0615A .0615A .0575 -.0045 .0620 550 ---- ---- ---- ---- .0540 -.0040 .0580 21 555 ---- ---- ---- ---- .0510 -.0035 .0545 560 ---- ---- ---- ---- .0475 -.0040 .0515 565 ---- ---- ---- ---- .0450 -.0035 .0485 570 ---- ---- ---- ---- .0425 -.0030 .0455 575 ---- ---- ---- ---- .0400 -.0030 .0430 150 580 ---- ---- ---- ---- .0375 -.0030 .0405 10 600 ---- .0325B ---- .0325B .0295 -.0025 .0320 65 625 ---- .0255B ---- .0255B .0225 -.0025 .0250 20 650 ---- .0200B ---- .0200B .0175 -.0020 .0195 20 675 ---- ---- ---- ---- .0145 -.0015 .0160 10 700 ---- ---- ---- ---- .0120 -.0015 .0135 3 725 ---- ---- ---- ---- .0105 -.0015 .0120 10 750 ---- ---- ---- ---- .0095 -.0010 .0105 775 ---- ---- ---- ---- .0085 -.0010 .0095 800 .0080 .0080 .0080 .0080 .0080 -.0010 100 .0090 3 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 -.0445 3.8565 050 ---- ---- ---- ---- 3.5620 -.0445 3.6065 075 ---- ---- ---- ---- 3.3120 -.0445 3.3565 100 ---- ---- ---- ---- 3.0620 -.0445 3.1065 125 ---- ---- ---- ---- 2.8120 -.0445 2.8565 150 ---- ---- ---- ---- 2.5620 -.0445 2.6065 175 ---- ---- ---- ---- 2.3120 -.0445 2.3565 200 ---- ---- ---- ---- 2.0620 -.0445 2.1065 220 ---- ---- ---- ---- 1.8620 -.0445 1.9065 225 ---- ---- ---- ---- 1.8120 -.0445 1.8565 230 ---- ---- ---- ---- 1.7620 -.0445 1.8065 235 ---- ---- ---- ---- 1.7120 -.0445 1.7565 240 ---- ---- ---- ---- 1.6620 -.0445 1.7065 245 ---- ---- ---- ---- 1.6120 -.0445 1.6565 250 ---- ---- ---- ---- 1.5620 -.0445 1.6065 255 ---- ---- ---- ---- 1.5120 -.0445 1.5565 260 ---- ---- ---- ---- 1.4620 -.0445 1.5065 265 ---- ---- ---- ---- 1.4125 -.0440 1.4565 270 ---- ---- ---- ---- 1.3635 -.0440 1.4075 275 ---- ---- ---- ---- 1.3155 -.0435 1.3590 280 ---- ---- ---- ---- 1.2680 -.0430 1.3110 285 ---- ---- ---- ---- 1.2215 -.0425 1.2640 290 ---- ---- ---- ---- 1.1755 -.0420 1.2175 295 ---- ---- ---- ---- 1.1305 -.0415 1.1720 300 ---- ---- ---- ---- 1.0860 -.0415 1.1275 305 ---- ---- ---- ---- 1.0425 -.0410 1.0835 310 ---- ---- ---- ---- 1.0000 -.0400 1.0400 315 ---- ---- ---- ---- .9580 -.0400 .9980 320 ---- ---- ---- ---- .9170 -.0395 .9565 325 ---- ---- ---- ---- .8770 -.0385 .9155 330 ---- ---- ---- ---- .8380 -.0380 .8760 335 ---- ---- ---- ---- .8000 -.0375 .8375 340 ---- ---- ---- ---- .7625 -.0370 .7995 345 ---- ---- ---- ---- .7265 -.0360 .7625 350 ---- ---- ---- ---- .6915 -.0355 .7270 35 355 ---- ---- ---- ---- .6575 -.0345 .6920 360 ---- ---- ---- ---- .6245 -.0340 .6585 365 ---- ---- ---- ---- .5925 -.0330 .6255 370 ---- ---- ---- ---- .5615 -.0325 .5940 375 ---- ---- ---- ---- .5320 -.0315 .5635 380 ---- ---- ---- ---- .5035 -.0305 .5340 385 ---- ---- ---- ---- .4755 -.0300 .5055 390 ---- ---- ---- ---- .4495 -.0290 .4785 395 ---- ---- ---- ---- .4240 -.0280 .4520 400 ---- ---- ---- ---- .3995 -.0275 .4270 405 ---- ---- ---- ---- .3765 -.0265 .4030 410 ---- ---- ---- ---- .3545 -.0255 .3800 415 ---- ---- ---- ---- .3335 -.0245 .3580 420 ---- ---- ---- ---- .3130 -.0240 .3370 425 ---- ---- ---- ---- .2940 -.0230 .3170 430 ---- ---- ---- ---- .2760 -.0220 .2980 435 ---- ---- ---- ---- .2590 -.0210 .2800 440 ---- ---- ---- ---- .2425 -.0205 .2630 445 ---- ---- ---- ---- .2270 -.0195 .2465 450 ---- ---- ---- ---- .2125 -.0190 .2315 455 ---- ---- ---- ---- .1990 -.0180 .2170 460 ---- ---- ---- ---- .1860 -.0170 .2030 465 ---- ---- ---- ---- .1740 -.0160 .1900 470 ---- ---- ---- ---- .1625 -.0155 .1780 475 ---- ---- ---- ---- .1515 -.0150 .1665 480 ---- ---- ---- ---- .1415 -.0140 .1555 485 ---- ---- ---- ---- .1320 -.0135 .1455 490 ---- ---- ---- ---- .1230 -.0130 .1360 495 ---- ---- ---- ---- .1150 -.0120 .1270 500 ---- ---- ---- ---- .1070 -.0115 .1185 65 505 ---- ---- ---- ---- .1000 -.0110 .1110 510 ---- ---- ---- ---- .0930 -.0105 .1035 515 ---- ---- ---- ---- .0865 -.0100 .0965 520 ---- ---- ---- ---- .0805 -.0095 .0900 525 ---- ---- ---- ---- .0750 -.0090 .0840 530 ---- ---- ---- ---- .0700 -.0085 .0785 535 ---- ---- ---- ---- .0650 -.0080 .0730 540 ---- ---- ---- ---- .0605 -.0075 .0680 545 ---- ---- ---- ---- .0565 -.0070 .0635 550 ---- ---- ---- ---- .0525 -.0065 .0590 555 ---- ---- ---- ---- .0485 -.0065 .0550 560 ---- ---- ---- ---- .0455 -.0060 .0515 565 ---- ---- ---- ---- .0420 -.0060 .0480 570 ---- ---- ---- ---- .0390 -.0055 .0445 575 ---- ---- ---- ---- .0365 -.0050 .0415 600 ---- ---- ---- ---- .0255 -.0035 .0290 625 ---- ---- ---- ---- .0175 -.0030 .0205 650 ---- ---- ---- ---- .0120 -.0020 .0140 675 ---- ---- ---- ---- .0085 -.0015 .0100 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 -.0445 3.8565 050 ---- ---- ---- ---- 3.5620 -.0445 3.6065 075 ---- ---- ---- ---- 3.3120 -.0445 3.3565 100 ---- ---- ---- ---- 3.0620 -.0445 3.1065 125 ---- ---- ---- ---- 2.8120 -.0445 2.8565 150 ---- ---- ---- ---- 2.5620 -.0445 2.6065 175 ---- ---- ---- ---- 2.3120 -.0445 2.3565 200 ---- ---- ---- ---- 2.0620 -.0445 2.1065 220 ---- ---- ---- ---- 1.8620 -.0445 1.9065 225 ---- ---- ---- ---- 1.8120 -.0445 1.8565 230 ---- ---- ---- ---- 1.7620 -.0445 1.8065 235 ---- ---- ---- ---- 1.7120 -.0445 1.7565 240 ---- ---- ---- ---- 1.6620 -.0445 1.7065 245 ---- ---- ---- ---- 1.6120 -.0445 1.6565 250 ---- ---- ---- ---- 1.5620 -.0445 1.6065 255 ---- ---- ---- ---- 1.5120 -.0445 1.5565 260 ---- ---- ---- ---- 1.4620 -.0445 1.5065 265 ---- ---- ---- ---- 1.4125 -.0445 1.4570 270 ---- ---- ---- ---- 1.3640 -.0440 1.4080 275 ---- ---- ---- ---- 1.3165 -.0435 1.3600 280 ---- ---- ---- ---- 1.2695 -.0430 1.3125 285 ---- ---- ---- ---- 1.2235 -.0425 1.2660 290 ---- ---- ---- ---- 1.1785 -.0420 1.2205 295 ---- ---- ---- ---- 1.1340 -.0415 1.1755 300 ---- ---- ---- ---- 1.0905 -.0410 1.1315 305 ---- ---- ---- ---- 1.0480 -.0405 1.0885 310 ---- ---- ---- ---- 1.0060 -.0400 1.0460 315 ---- ---- ---- ---- .9655 -.0395 1.0050 320 ---- ---- ---- ---- .9255 -.0390 .9645 325 ---- ---- ---- ---- .8865 -.0380 .9245 330 ---- ---- ---- ---- .8485 -.0375 .8860 335 ---- ---- ---- ---- .8115 -.0370 .8485 340 ---- ---- ---- ---- .7755 -.0360 .8115 345 ---- ---- ---- ---- .7405 -.0355 .7760 350 ---- ---- ---- ---- .7065 -.0350 .7415 355 ---- ---- ---- ---- .6735 -.0340 .7075 360 ---- ---- ---- ---- .6415 -.0335 .6750 365 ---- ---- ---- ---- .6105 -.0325 .6430 370 ---- ---- ---- ---- .5805 -.0320 .6125 375 ---- ---- ---- ---- .5515 -.0315 .5830 380 ---- ---- ---- ---- .5240 -.0300 .5540 385 ---- ---- ---- ---- .4970 -.0295 .5265 390 ---- ---- ---- ---- .4710 -.0290 .5000 395 ---- ---- ---- ---- .4465 -.0280 .4745 400 ---- ---- ---- ---- .4225 -.0275 .4500 405 ---- ---- ---- ---- .4000 -.0265 .4265 410 ---- ---- ---- ---- .3780 -.0255 .4035 415 ---- ---- ---- ---- .3575 -.0245 .3820 420 ---- ---- ---- ---- .3375 -.0240 .3615 425 ---- ---- ---- ---- .3185 -.0230 .3415 430 ---- ---- ---- ---- .3005 -.0225 .3230 435 ---- ---- ---- ---- .2835 -.0215 .3050 440 ---- ---- ---- ---- .2670 -.0210 .2880 445 ---- ---- ---- ---- .2515 -.0200 .2715 450 ---- ---- ---- ---- .2370 -.0190 .2560 455 ---- ---- ---- ---- .2230 -.0180 .2410 460 ---- ---- ---- ---- .2095 -.0175 .2270 465 ---- ---- ---- ---- .1970 -.0170 .2140 470 ---- ---- ---- ---- .1850 -.0165 .2015 475 ---- ---- ---- ---- .1740 -.0155 .1895 480 ---- ---- ---- ---- .1635 -.0145 .1780 485 ---- ---- ---- ---- .1530 -.0145 .1675 490 ---- ---- ---- ---- .1435 -.0140 .1575 495 ---- ---- ---- ---- .1350 -.0125 .1475 500 ---- ---- ---- ---- .1265 -.0120 .1385 505 ---- ---- ---- ---- .1185 -.0115 .1300 510 ---- ---- ---- ---- .1110 -.0110 .1220 515 ---- ---- ---- ---- .1040 -.0105 .1145 520 ---- ---- ---- ---- .0970 -.0105 .1075 525 ---- ---- ---- ---- .0910 -.0095 .1005 530 ---- ---- ---- ---- .0850 -.0090 .0940 535 ---- ---- ---- ---- .0795 -.0085 .0880 540 ---- ---- ---- ---- .0745 -.0080 .0825 545 ---- ---- ---- ---- .0695 -.0080 .0775 550 ---- ---- ---- ---- .0650 -.0075 .0725 555 ---- ---- ---- ---- .0605 -.0070 .0675 560 ---- ---- ---- ---- .0565 -.0070 .0635 565 ---- ---- ---- ---- .0530 -.0060 .0590 570 ---- ---- ---- ---- .0490 -.0065 .0555 575 ---- ---- ---- ---- .0460 -.0055 .0515 600 ---- ---- ---- ---- .0325 -.0040 .0365 625 ---- ---- ---- ---- .0230 -.0030 .0260 650 ---- ---- ---- ---- .0160 -.0025 .0185 675 ---- ---- ---- ---- .0110 -.0020 .0130 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0055 -.0010 .0065 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 -.0445 3.8565 050 ---- ---- ---- ---- 3.5620 -.0445 3.6065 075 ---- ---- ---- ---- 3.3120 -.0445 3.3565 100 ---- ---- ---- ---- 3.0620 -.0445 3.1065 125 ---- ---- ---- ---- 2.8120 -.0445 2.8565 150 ---- ---- ---- ---- 2.5620 -.0445 2.6065 175 ---- ---- ---- ---- 2.3120 -.0445 2.3565 200 ---- ---- ---- ---- 2.0620 -.0445 2.1065 220 ---- ---- ---- ---- 1.8620 -.0445 1.9065 225 ---- ---- ---- ---- 1.8120 -.0445 1.8565 230 ---- ---- ---- ---- 1.7620 -.0445 1.8065 235 ---- ---- ---- ---- 1.7120 -.0445 1.7565 240 ---- ---- ---- ---- 1.6620 -.0445 1.7065 245 ---- ---- ---- ---- 1.6120 -.0445 1.6565 250 ---- ---- ---- ---- 1.5620 -.0445 1.6065 255 ---- ---- ---- ---- 1.5120 -.0445 1.5565 260 ---- ---- ---- ---- 1.4625 -.0440 1.5065 265 ---- ---- ---- ---- 1.4140 -.0440 1.4580 270 ---- ---- ---- ---- 1.3665 -.0430 1.4095 275 ---- ---- ---- ---- 1.3195 -.0430 1.3625 280 ---- ---- ---- ---- 1.2735 -.0425 1.3160 285 ---- ---- ---- ---- 1.2285 -.0415 1.2700 290 ---- ---- ---- ---- 1.1840 -.0415 1.2255 295 ---- ---- ---- ---- 1.1405 -.0410 1.1815 300 ---- ---- ---- ---- 1.0980 -.0405 1.1385 305 ---- ---- ---- ---- 1.0560 -.0400 1.0960 310 ---- ---- ---- ---- 1.0150 -.0395 1.0545 315 ---- ---- ---- ---- .9750 -.0390 1.0140 320 ---- ---- ---- ---- .9360 -.0385 .9745 325 ---- ---- ---- ---- .8980 -.0375 .9355 330 ---- ---- ---- ---- .8610 -.0370 .8980 335 ---- ---- ---- ---- .8245 -.0365 .8610 340 ---- ---- ---- ---- .7895 -.0355 .8250 345 ---- ---- ---- ---- .7550 -.0355 .7905 350 ---- ---- ---- ---- .7220 -.0345 .7565 355 ---- ---- ---- ---- .6895 -.0340 .7235 360 ---- ---- ---- ---- .6580 -.0335 .6915 365 ---- ---- ---- ---- .6280 -.0325 .6605 370 ---- ---- ---- ---- .5985 -.0320 .6305 375 ---- ---- ---- ---- .5705 -.0305 .6010 380 ---- ---- ---- ---- .5430 -.0300 .5730 385 ---- ---- ---- ---- .5165 -.0295 .5460 390 ---- ---- ---- ---- .4915 -.0285 .5200 395 ---- ---- ---- ---- .4670 -.0280 .4950 400 ---- ---- ---- ---- .4435 -.0270 .4705 405 ---- ---- ---- ---- .4210 -.0265 .4475 410 ---- ---- ---- ---- .3995 -.0255 .4250 415 ---- ---- ---- ---- .3790 -.0245 .4035 171 420 ---- ---- ---- ---- .3590 -.0240 .3830 425 ---- ---- ---- ---- .3405 -.0230 .3635 430 ---- ---- ---- ---- .3225 -.0220 .3445 435 ---- ---- ---- ---- .3050 -.0215 .3265 440 ---- ---- ---- ---- .2885 -.0210 .3095 445 ---- ---- ---- ---- .2730 -.0200 .2930 450 ---- ---- ---- ---- .2580 -.0195 .2775 455 ---- ---- ---- ---- .2440 -.0185 .2625 460 ---- ---- ---- ---- .2305 -.0180 .2485 465 ---- ---- ---- ---- .2175 -.0175 .2350 470 ---- ---- ---- ---- .2055 -.0165 .2220 475 ---- ---- ---- ---- .1940 -.0160 .2100 480 ---- ---- ---- ---- .1830 -.0155 .1985 485 ---- ---- ---- ---- .1725 -.0150 .1875 171 490 ---- ---- ---- ---- .1630 -.0140 .1770 495 ---- ---- ---- ---- .1535 -.0135 .1670 500 ---- ---- ---- ---- .1445 -.0135 .1580 505 ---- ---- ---- ---- .1365 -.0125 .1490 510 ---- ---- ---- ---- .1285 -.0120 .1405 515 ---- ---- ---- ---- .1210 -.0115 .1325 520 ---- ---- ---- ---- .1140 -.0110 .1250 525 ---- ---- ---- ---- .1075 -.0105 .1180 530 ---- ---- ---- ---- .1010 -.0100 .1110 535 ---- ---- ---- ---- .0950 -.0095 .1045 540 ---- ---- ---- ---- .0895 -.0090 .0985 545 ---- ---- ---- ---- .0840 -.0090 .0930 550 ---- ---- ---- ---- .0795 -.0080 .0875 555 ---- ---- ---- ---- .0745 -.0080 .0825 575 ---- ---- ---- ---- .0585 -.0065 .0650 600 ---- ---- ---- ---- .0430 -.0050 .0480 625 ---- ---- ---- ---- .0315 -.0040 .0355 650 ---- ---- ---- ---- .0230 -.0030 .0260 675 ---- ---- ---- ---- .0170 -.0020 .0190 700 ---- ---- ---- ---- .0125 -.0015 .0140 725 ---- ---- ---- ---- .0090 -.0015 .0105 750 ---- ---- ---- ---- .0065 -.0015 .0080 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0035 -.0010 .0045 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8095 -.0435 3.8530 050 ---- ---- ---- ---- 3.5595 -.0435 3.6030 075 ---- ---- ---- ---- 3.3095 -.0435 3.3530 100 ---- ---- ---- ---- 3.0595 -.0435 3.1030 125 ---- ---- ---- ---- 2.8095 -.0435 2.8530 150 ---- ---- ---- ---- 2.5595 -.0435 2.6030 175 ---- ---- ---- ---- 2.3095 -.0435 2.3530 200 ---- ---- ---- ---- 2.0595 -.0435 2.1030 225 ---- ---- ---- ---- 1.8095 -.0435 1.8530 230 ---- ---- ---- ---- 1.7595 -.0435 1.8030 235 ---- ---- ---- ---- 1.7095 -.0435 1.7530 240 ---- ---- ---- ---- 1.6595 -.0435 1.7030 245 ---- ---- ---- ---- 1.6095 -.0435 1.6530 250 ---- ---- ---- ---- 1.5595 -.0435 1.6030 255 ---- ---- ---- ---- 1.5100 -.0430 1.5530 260 ---- ---- ---- ---- 1.4615 -.0425 1.5040 265 ---- ---- ---- ---- 1.4135 -.0425 1.4560 270 ---- ---- ---- ---- 1.3665 -.0420 1.4085 275 ---- ---- ---- ---- 1.3205 -.0415 1.3620 280 ---- ---- ---- ---- 1.2755 -.0410 1.3165 285 ---- ---- ---- ---- 1.2310 -.0405 1.2715 290 ---- ---- ---- ---- 1.1875 -.0400 1.2275 295 ---- ---- ---- ---- 1.1450 -.0395 1.1845 300 ---- ---- ---- ---- 1.1030 -.0390 1.1420 305 ---- ---- ---- ---- 1.0620 -.0385 1.1005 310 ---- ---- ---- ---- 1.0220 -.0380 1.0600 315 ---- ---- ---- ---- .9825 -.0380 1.0205 320 ---- ---- ---- ---- .9445 -.0370 .9815 325 ---- ---- ---- ---- .9070 -.0365 .9435 330 ---- ---- ---- ---- .8705 -.0360 .9065 335 ---- ---- ---- ---- .8350 -.0355 .8705 340 ---- ---- ---- ---- .8005 -.0345 .8350 345 ---- ---- ---- ---- .7670 -.0340 .8010 350 ---- ---- ---- ---- .7340 -.0335 .7675 355 ---- ---- ---- ---- .7025 -.0325 .7350 360 ---- ---- ---- ---- .6715 -.0320 .7035 365 ---- ---- ---- ---- .6415 -.0315 .6730 370 ---- ---- ---- ---- .6130 -.0305 .6435 375 ---- ---- ---- ---- .5850 -.0300 .6150 380 ---- ---- ---- ---- .5580 -.0290 .5870 385 ---- ---- ---- ---- .5320 -.0285 .5605 390 ---- ---- ---- ---- .5070 -.0275 .5345 395 ---- ---- ---- ---- .4825 -.0275 .5100 400 ---- ---- ---- ---- .4595 -.0265 .4860 405 ---- ---- ---- ---- .4370 -.0260 .4630 410 ---- ---- ---- ---- .4160 -.0245 .4405 415 ---- ---- ---- ---- .3955 -.0240 .4195 420 ---- ---- ---- ---- .3755 -.0235 .3990 425 ---- ---- ---- ---- .3570 -.0225 .3795 430 ---- ---- ---- ---- .3390 -.0220 .3610 435 ---- ---- ---- ---- .3215 -.0215 .3430 440 ---- ---- ---- ---- .3055 -.0205 .3260 445 ---- ---- ---- ---- .2895 -.0200 .3095 450 ---- ---- ---- ---- .2745 -.0195 .2940 455 ---- ---- ---- ---- .2605 -.0185 .2790 460 ---- ---- ---- ---- .2470 -.0180 .2650 465 ---- ---- ---- ---- .2340 -.0170 .2510 470 ---- ---- ---- ---- .2215 -.0170 .2385 475 ---- ---- ---- ---- .2100 -.0160 .2260 480 ---- ---- ---- ---- .1985 -.0155 .2140 485 ---- ---- ---- ---- .1880 -.0150 .2030 490 ---- ---- ---- ---- .1780 -.0145 .1925 495 ---- ---- ---- ---- .1685 -.0135 .1820 500 ---- ---- ---- ---- .1595 -.0130 .1725 505 ---- ---- ---- ---- .1505 -.0130 .1635 510 ---- ---- ---- ---- .1425 -.0120 .1545 515 ---- ---- ---- ---- .1345 -.0120 .1465 520 ---- ---- ---- ---- .1275 -.0110 .1385 525 ---- ---- ---- ---- .1205 -.0105 .1310 530 ---- ---- ---- ---- .1135 -.0105 .1240 535 ---- ---- ---- ---- .1075 -.0095 .1170 540 ---- ---- ---- ---- .1015 -.0095 .1110 545 ---- ---- ---- ---- .0955 -.0095 .1050 550 ---- ---- ---- ---- .0905 -.0085 .0990 555 ---- ---- ---- ---- .0855 -.0080 .0935 575 ---- ---- ---- ---- .0675 -.0070 .0745 600 ---- ---- ---- ---- .0505 -.0055 .0560 625 ---- ---- ---- ---- .0380 -.0040 .0420 650 ---- ---- ---- ---- .0280 -.0035 .0315 675 ---- ---- ---- ---- .0210 -.0025 .0235 700 ---- ---- ---- ---- .0155 -.0025 .0180 725 ---- ---- ---- ---- .0115 -.0020 .0135 750 ---- ---- ---- ---- .0090 -.0010 .0100 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0050 -.0010 .0060 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8095 -.0435 3.8530 050 ---- ---- ---- ---- 3.5595 -.0435 3.6030 075 ---- ---- ---- ---- 3.3095 -.0435 3.3530 100 ---- ---- ---- ---- 3.0595 -.0435 3.1030 125 ---- ---- ---- ---- 2.8095 -.0435 2.8530 150 ---- ---- ---- ---- 2.5595 -.0435 2.6030 175 ---- ---- ---- ---- 2.3095 -.0435 2.3530 200 ---- ---- ---- ---- 2.0595 -.0435 2.1030 225 ---- ---- ---- ---- 1.8095 -.0435 1.8530 230 ---- ---- ---- ---- 1.7595 -.0435 1.8030 235 ---- ---- ---- ---- 1.7095 -.0435 1.7530 240 ---- ---- ---- ---- 1.6595 -.0435 1.7030 245 ---- ---- ---- ---- 1.6095 -.0435 1.6530 250 ---- ---- ---- ---- 1.5595 -.0435 1.6030 255 ---- ---- ---- ---- 1.5105 -.0430 1.5535 260 ---- ---- ---- ---- 1.4625 -.0425 1.5050 265 ---- ---- ---- ---- 1.4155 -.0420 1.4575 270 ---- ---- ---- ---- 1.3690 -.0415 1.4105 275 ---- ---- ---- ---- 1.3235 -.0410 1.3645 280 ---- ---- ---- ---- 1.2790 -.0405 1.3195 285 ---- ---- ---- ---- 1.2355 -.0400 1.2755 290 ---- ---- ---- ---- 1.1925 -.0395 1.2320 295 ---- ---- ---- ---- 1.1505 -.0390 1.1895 300 ---- ---- ---- ---- 1.1095 -.0385 1.1480 305 ---- ---- ---- ---- 1.0690 -.0385 1.1075 310 ---- ---- ---- ---- 1.0300 -.0375 1.0675 315 ---- ---- ---- ---- .9915 -.0370 1.0285 320 ---- ---- ---- ---- .9540 -.0365 .9905 325 ---- ---- ---- ---- .9175 -.0360 .9535 330 ---- ---- ---- ---- .8815 -.0355 .9170 335 ---- ---- ---- ---- .8470 -.0350 .8820 340 ---- ---- ---- ---- .8130 -.0345 .8475 345 ---- ---- ---- ---- .7805 -.0335 .8140 350 ---- ---- ---- ---- .7485 -.0330 .7815 355 ---- ---- ---- ---- .7175 -.0325 .7500 360 ---- ---- ---- ---- .6875 -.0315 .7190 365 ---- ---- ---- ---- .6580 -.0310 .6890 370 ---- ---- ---- ---- .6300 -.0305 .6605 375 ---- ---- ---- ---- .6025 -.0300 .6325 380 ---- ---- ---- ---- .5760 -.0295 .6055 385 ---- ---- ---- ---- .5505 -.0285 .5790 390 ---- ---- ---- ---- .5260 -.0280 .5540 4 395 ---- ---- ---- ---- .5025 -.0270 .5295 400 ---- ---- ---- ---- .4795 -.0265 .5060 405 ---- ---- ---- ---- .4575 -.0255 .4830 410 ---- ---- ---- ---- .4365 -.0245 .4610 415 ---- ---- ---- ---- .4160 -.0240 .4400 420 ---- ---- ---- ---- .3965 -.0235 .4200 425 ---- ---- ---- ---- .3775 -.0230 .4005 430 ---- ---- ---- ---- .3595 -.0220 .3815 435 ---- ---- ---- ---- .3420 -.0215 .3635 440 ---- ---- ---- ---- .3255 -.0210 .3465 445 ---- ---- ---- ---- .3100 -.0200 .3300 450 ---- ---- ---- ---- .2945 -.0195 .3140 455 ---- ---- ---- ---- .2800 -.0190 .2990 460 ---- ---- ---- ---- .2660 -.0185 .2845 465 ---- ---- ---- ---- .2530 -.0175 .2705 470 ---- ---- ---- ---- .2400 -.0170 .2570 475 ---- ---- ---- ---- .2280 -.0165 .2445 480 ---- ---- ---- ---- .2165 -.0160 .2325 485 ---- ---- ---- ---- .2055 -.0155 .2210 490 ---- ---- ---- ---- .1950 -.0150 .2100 495 ---- ---- ---- ---- .1850 -.0140 .1990 500 ---- ---- ---- ---- .1755 -.0135 .1890 505 ---- ---- ---- ---- .1665 -.0130 .1795 510 ---- ---- ---- ---- .1580 -.0125 .1705 515 ---- ---- ---- ---- .1495 -.0120 .1615 520 ---- ---- ---- ---- .1415 -.0120 .1535 525 ---- ---- ---- ---- .1345 -.0110 .1455 550 ---- ---- ---- ---- .1025 -.0090 .1115 575 ---- ---- ---- ---- .0775 -.0075 .0850 600 ---- ---- ---- ---- .0585 -.0060 .0645 625 ---- ---- ---- ---- .0445 -.0045 .0490 650 ---- ---- ---- ---- .0335 -.0035 .0370 675 ---- ---- ---- ---- .0250 -.0030 .0280 700 ---- ---- ---- ---- .0190 -.0025 .0215 725 ---- ---- ---- ---- .0145 -.0015 .0160 750 ---- ---- ---- ---- .0110 -.0010 .0120 775 ---- ---- ---- ---- .0080 -.0015 .0095 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8070 -.0425 3.8495 050 ---- ---- ---- ---- 3.5570 -.0425 3.5995 075 ---- ---- ---- ---- 3.3070 -.0425 3.3495 100 ---- ---- ---- ---- 3.0570 -.0425 3.0995 125 ---- ---- ---- ---- 2.8070 -.0425 2.8495 150 ---- ---- ---- ---- 2.5570 -.0425 2.5995 175 ---- ---- ---- ---- 2.3070 -.0425 2.3495 200 ---- ---- ---- ---- 2.0570 -.0425 2.0995 225 ---- ---- ---- ---- 1.8070 -.0425 1.8495 230 ---- ---- ---- ---- 1.7570 -.0425 1.7995 235 ---- ---- ---- ---- 1.7070 -.0425 1.7495 240 ---- ---- ---- ---- 1.6570 -.0425 1.6995 245 ---- ---- ---- ---- 1.6070 -.0425 1.6495 250 ---- ---- ---- ---- 1.5580 -.0420 1.6000 255 ---- ---- ---- ---- 1.5100 -.0415 1.5515 260 ---- ---- ---- ---- 1.4630 -.0410 1.5040 265 ---- ---- ---- ---- 1.4170 -.0405 1.4575 270 ---- ---- ---- ---- 1.3715 -.0400 1.4115 275 ---- ---- ---- ---- 1.3270 -.0400 1.3670 280 ---- ---- ---- ---- 1.2835 -.0390 1.3225 285 ---- ---- ---- ---- 1.2405 -.0390 1.2795 290 ---- ---- ---- ---- 1.1990 -.0380 1.2370 295 ---- ---- ---- ---- 1.1580 -.0375 1.1955 300 ---- ---- ---- ---- 1.1175 -.0375 1.1550 305 ---- ---- ---- ---- 1.0785 -.0370 1.1155 310 ---- ---- ---- ---- 1.0400 -.0365 1.0765 315 ---- ---- ---- ---- 1.0025 -.0360 1.0385 320 ---- ---- ---- ---- .9660 -.0350 1.0010 325 ---- ---- ---- ---- .9300 -.0350 .9650 330 ---- ---- ---- ---- .8950 -.0345 .9295 335 ---- ---- ---- ---- .8615 -.0335 .8950 340 ---- ---- ---- ---- .8280 -.0335 .8615 345 ---- ---- ---- ---- .7960 -.0325 .8285 350 ---- ---- ---- ---- .7650 -.0320 .7970 355 ---- ---- ---- ---- .7345 -.0315 .7660 360 ---- ---- ---- ---- .7050 -.0305 .7355 365 ---- ---- ---- ---- .6765 -.0300 .7065 370 ---- ---- ---- ---- .6485 -.0295 .6780 375 ---- ---- ---- ---- .6220 -.0285 .6505 380 ---- ---- ---- ---- .5960 -.0280 .6240 385 ---- ---- ---- ---- .5710 -.0275 .5985 390 ---- ---- ---- ---- .5465 -.0270 .5735 395 ---- ---- ---- ---- .5230 -.0265 .5495 400 ---- ---- ---- ---- .5005 -.0255 .5260 405 ---- ---- ---- ---- .4785 -.0250 .5035 410 ---- ---- ---- ---- .4575 -.0245 .4820 415 ---- ---- ---- ---- .4375 -.0235 .4610 420 ---- ---- ---- ---- .4180 -.0230 .4410 425 ---- ---- ---- ---- .3990 -.0225 .4215 430 ---- ---- ---- ---- .3810 -.0220 .4030 435 ---- ---- ---- ---- .3640 -.0210 .3850 440 ---- ---- ---- ---- .3470 -.0210 .3680 445 ---- ---- ---- ---- .3315 -.0195 .3510 450 ---- ---- ---- ---- .3160 -.0195 .3355 455 ---- ---- ---- ---- .3015 -.0185 .3200 460 ---- ---- ---- ---- .2875 -.0180 .3055 465 ---- ---- ---- ---- .2740 -.0175 .2915 470 ---- ---- ---- ---- .2610 -.0170 .2780 475 ---- ---- ---- ---- .2485 -.0165 .2650 480 ---- ---- ---- ---- .2370 -.0160 .2530 485 ---- ---- ---- ---- .2255 -.0155 .2410 490 ---- ---- ---- ---- .2150 -.0145 .2295 495 ---- ---- ---- ---- .2045 -.0145 .2190 500 ---- ---- ---- ---- .1945 -.0140 .2085 505 ---- ---- ---- ---- .1850 -.0135 .1985 510 ---- ---- ---- ---- .1765 -.0125 .1890 515 ---- ---- ---- ---- .1675 -.0125 .1800 520 ---- ---- ---- ---- .1595 -.0120 .1715 525 ---- ---- ---- ---- .1515 -.0120 .1635 550 ---- ---- ---- ---- .1180 -.0095 .1275 575 ---- ---- ---- ---- .0915 -.0075 .0990 600 ---- ---- ---- ---- .0705 -.0065 .0770 625 ---- ---- ---- ---- .0545 -.0050 .0595 650 ---- ---- ---- ---- .0420 -.0040 .0460 675 ---- ---- ---- ---- .0325 -.0035 .0360 700 ---- ---- ---- ---- .0250 -.0025 .0275 725 ---- ---- ---- ---- .0190 -.0025 .0215 750 ---- ---- ---- ---- .0150 -.0015 .0165 775 ---- ---- ---- ---- .0115 -.0015 .0130 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8070 -.0425 3.8495 050 ---- ---- ---- ---- 3.5570 -.0425 3.5995 075 ---- ---- ---- ---- 3.3070 -.0425 3.3495 100 ---- ---- ---- ---- 3.0570 -.0425 3.0995 125 ---- ---- ---- ---- 2.8070 -.0425 2.8495 150 ---- ---- ---- ---- 2.5570 -.0425 2.5995 175 ---- ---- ---- ---- 2.3070 -.0425 2.3495 200 ---- ---- ---- ---- 2.0570 -.0425 2.0995 225 ---- ---- ---- ---- 1.8070 -.0425 1.8495 230 ---- ---- ---- ---- 1.7570 -.0425 1.7995 235 ---- ---- ---- ---- 1.7070 -.0425 1.7495 240 ---- ---- ---- ---- 1.6570 -.0425 1.6995 245 ---- ---- ---- ---- 1.6080 -.0420 1.6500 250 ---- ---- ---- ---- 1.5600 -.0415 1.6015 255 ---- ---- ---- ---- 1.5125 -.0415 1.5540 260 ---- ---- ---- ---- 1.4665 -.0405 1.5070 265 ---- ---- ---- ---- 1.4210 -.0400 1.4610 270 ---- ---- ---- ---- 1.3765 -.0395 1.4160 275 ---- ---- ---- ---- 1.3325 -.0395 1.3720 280 ---- ---- ---- ---- 1.2895 -.0390 1.3285 285 ---- ---- ---- ---- 1.2475 -.0385 1.2860 290 ---- ---- ---- ---- 1.2065 -.0380 1.2445 295 ---- ---- ---- ---- 1.1660 -.0375 1.2035 300 ---- ---- ---- ---- 1.1265 -.0370 1.1635 305 ---- ---- ---- ---- 1.0880 -.0365 1.1245 310 ---- ---- ---- ---- 1.0505 -.0360 1.0865 315 ---- ---- ---- ---- 1.0135 -.0355 1.0490 320 ---- ---- ---- ---- .9775 -.0350 1.0125 325 ---- ---- ---- ---- .9425 -.0340 .9765 330 ---- ---- ---- ---- .9080 -.0340 .9420 335 ---- ---- ---- ---- .8745 -.0335 .9080 340 ---- ---- ---- ---- .8420 -.0330 .8750 345 ---- ---- ---- ---- .8105 -.0320 .8425 350 ---- ---- ---- ---- .7795 -.0315 .8110 355 ---- ---- ---- ---- .7495 -.0310 .7805 360 ---- ---- ---- ---- .7205 -.0305 .7510 365 ---- ---- ---- ---- .6920 -.0300 .7220 370 ---- ---- ---- ---- .6645 -.0295 .6940 375 ---- ---- ---- ---- .6380 -.0290 .6670 380 ---- ---- ---- ---- .6125 -.0280 .6405 385 ---- ---- ---- ---- .5875 -.0275 .6150 390 ---- ---- ---- ---- .5635 -.0265 .5900 395 ---- ---- ---- ---- .5400 -.0265 .5665 400 ---- ---- ---- ---- .5175 -.0260 .5435 405 ---- ---- ---- ---- .4960 -.0250 .5210 410 ---- ---- ---- ---- .4750 -.0245 .4995 415 ---- ---- ---- ---- .4550 -.0240 .4790 420 ---- ---- ---- ---- .4355 -.0235 .4590 425 ---- ---- ---- ---- .4170 -.0225 .4395 430 ---- ---- ---- ---- .3990 -.0220 .4210 435 ---- ---- ---- ---- .3820 -.0215 .4035 440 ---- ---- ---- ---- .3655 -.0205 .3860 445 ---- ---- ---- ---- .3495 -.0200 .3695 450 ---- ---- ---- ---- .3345 -.0195 .3540 455 ---- ---- ---- ---- .3195 -.0190 .3385 460 ---- ---- ---- ---- .3055 -.0185 .3240 465 ---- ---- ---- ---- .2920 -.0180 .3100 470 ---- ---- ---- ---- .2795 -.0170 .2965 475 ---- ---- ---- ---- .2670 -.0165 .2835 480 ---- ---- ---- ---- .2550 -.0165 .2715 485 ---- ---- ---- ---- .2435 -.0160 .2595 490 ---- ---- ---- ---- .2325 -.0155 .2480 495 ---- ---- ---- ---- .2225 -.0145 .2370 500 ---- ---- ---- ---- .2125 -.0140 .2265 505 ---- ---- ---- ---- .2025 -.0140 .2165 510 ---- ---- ---- ---- .1935 -.0135 .2070 515 ---- ---- ---- ---- .1845 -.0130 .1975 520 ---- ---- ---- ---- .1765 -.0125 .1890 525 ---- ---- ---- ---- .1685 -.0120 .1805 550 ---- ---- ---- ---- .1330 -.0105 .1435 575 ---- ---- ---- ---- .1050 -.0085 .1135 600 ---- ---- ---- ---- .0830 -.0070 .0900 625 ---- ---- ---- ---- .0655 -.0060 .0715 650 ---- ---- ---- ---- .0515 -.0050 .0565 675 ---- ---- ---- ---- .0405 -.0040 .0445 700 ---- ---- ---- ---- .0320 -.0035 .0355 725 ---- ---- ---- ---- .0255 -.0025 .0280 750 ---- ---- ---- ---- .0200 -.0025 .0225 775 ---- ---- ---- ---- .0160 -.0020 .0180 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8045 -.0420 3.8465 050 ---- ---- ---- ---- 3.5545 -.0420 3.5965 075 ---- ---- ---- ---- 3.3045 -.0420 3.3465 100 ---- ---- ---- ---- 3.0545 -.0420 3.0965 125 ---- ---- ---- ---- 2.8045 -.0420 2.8465 150 ---- ---- ---- ---- 2.5545 -.0420 2.5965 175 ---- ---- ---- ---- 2.3045 -.0420 2.3465 200 ---- ---- ---- ---- 2.0545 -.0420 2.0965 225 ---- ---- ---- ---- 1.8045 -.0420 1.8465 230 ---- ---- ---- ---- 1.7545 -.0420 1.7965 235 ---- ---- ---- ---- 1.7045 -.0420 1.7465 240 ---- ---- ---- ---- 1.6550 -.0420 1.6970 245 ---- ---- ---- ---- 1.6070 -.0410 1.6480 250 ---- ---- ---- ---- 1.5595 -.0405 1.6000 255 ---- ---- ---- ---- 1.5130 -.0400 1.5530 260 ---- ---- ---- ---- 1.4675 -.0395 1.5070 265 ---- ---- ---- ---- 1.4225 -.0395 1.4620 270 ---- ---- ---- ---- 1.3790 -.0385 1.4175 275 ---- ---- ---- ---- 1.3355 -.0390 1.3745 280 ---- ---- ---- ---- 1.2935 -.0380 1.3315 285 ---- ---- ---- ---- 1.2520 -.0380 1.2900 290 ---- ---- ---- ---- 1.2120 -.0370 1.2490 295 ---- ---- ---- ---- 1.1720 -.0370 1.2090 300 ---- ---- ---- ---- 1.1335 -.0360 1.1695 305 ---- ---- ---- ---- 1.0955 -.0355 1.1310 310 ---- ---- ---- ---- 1.0585 -.0350 1.0935 315 ---- ---- ---- ---- 1.0220 -.0350 1.0570 320 ---- ---- ---- ---- .9865 -.0345 1.0210 325 ---- ---- ---- ---- .9520 -.0340 .9860 330 ---- ---- ---- ---- .9185 -.0330 .9515 335 ---- ---- ---- ---- .8855 -.0330 .9185 340 ---- ---- ---- ---- .8535 -.0325 .8860 345 ---- ---- ---- ---- .8225 -.0315 .8540 350 ---- ---- ---- ---- .7920 -.0310 .8230 355 ---- ---- ---- ---- .7625 -.0305 .7930 360 ---- ---- ---- ---- .7340 -.0300 .7640 365 ---- ---- ---- ---- .7060 -.0295 .7355 370 ---- ---- ---- ---- .6790 -.0290 .7080 375 ---- ---- ---- ---- .6530 -.0280 .6810 380 ---- ---- ---- ---- .6275 -.0275 .6550 385 ---- ---- ---- ---- .6030 -.0270 .6300 390 ---- ---- ---- ---- .5795 -.0260 .6055 395 ---- ---- ---- ---- .5565 -.0255 .5820 400 ---- ---- ---- ---- .5340 -.0255 .5595 405 ---- ---- ---- ---- .5125 -.0250 .5375 410 ---- ---- ---- ---- .4920 -.0240 .5160 415 ---- ---- ---- ---- .4720 -.0235 .4955 420 ---- ---- ---- ---- .4530 -.0225 .4755 425 ---- ---- ---- ---- .4345 -.0220 .4565 430 ---- ---- ---- ---- .4165 -.0215 .4380 435 ---- ---- ---- ---- .3995 -.0210 .4205 440 ---- ---- ---- ---- .3830 -.0205 .4035 445 ---- ---- ---- ---- .3670 -.0200 .3870 450 ---- ---- ---- ---- .3520 -.0195 .3715 455 ---- ---- ---- ---- .3370 -.0190 .3560 460 ---- ---- ---- ---- .3230 -.0185 .3415 465 ---- ---- ---- ---- .3095 -.0180 .3275 470 ---- ---- ---- ---- .2965 -.0175 .3140 475 ---- ---- ---- ---- .2840 -.0170 .3010 480 ---- ---- ---- ---- .2720 -.0165 .2885 485 ---- ---- ---- ---- .2605 -.0160 .2765 490 ---- ---- ---- ---- .2495 -.0155 .2650 495 ---- ---- ---- ---- .2390 -.0150 .2540 500 ---- ---- ---- ---- .2285 -.0145 .2430 505 ---- ---- ---- ---- .2190 -.0140 .2330 510 ---- ---- ---- ---- .2095 -.0135 .2230 515 ---- ---- ---- ---- .2005 -.0135 .2140 520 ---- ---- ---- ---- .1920 -.0130 .2050 525 ---- ---- ---- ---- .1835 -.0125 .1960 550 ---- ---- ---- ---- .1475 -.0105 .1580 575 ---- ---- ---- ---- .1180 -.0090 .1270 600 ---- ---- ---- ---- .0945 -.0075 .1020 625 ---- ---- ---- ---- .0755 -.0065 .0820 650 ---- ---- ---- ---- .0605 -.0055 .0660 675 ---- ---- ---- ---- .0485 -.0045 .0530 700 ---- ---- ---- ---- .0390 -.0040 .0430 725 ---- ---- ---- ---- .0315 -.0030 .0345 750 ---- ---- ---- ---- .0255 -.0025 .0280 775 ---- ---- ---- ---- .0205 -.0020 .0225 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8045 -.0420 3.8465 050 ---- ---- ---- ---- 3.5545 -.0420 3.5965 075 ---- ---- ---- ---- 3.3045 -.0420 3.3465 100 ---- ---- ---- ---- 3.0545 -.0420 3.0965 125 ---- ---- ---- ---- 2.8045 -.0420 2.8465 150 ---- ---- ---- ---- 2.5545 -.0420 2.5965 175 ---- ---- ---- ---- 2.3045 -.0420 2.3465 200 ---- ---- ---- ---- 2.0545 -.0420 2.0965 225 ---- ---- ---- ---- 1.8045 -.0420 1.8465 230 ---- ---- ---- ---- 1.7545 -.0420 1.7965 235 ---- ---- ---- ---- 1.7050 -.0415 1.7465 240 ---- ---- ---- ---- 1.6560 -.0415 1.6975 245 ---- ---- ---- ---- 1.6085 -.0410 1.6495 250 ---- ---- ---- ---- 1.5615 -.0405 1.6020 255 ---- ---- ---- ---- 1.5160 -.0400 1.5560 260 ---- ---- ---- ---- 1.4710 -.0395 1.5105 265 ---- ---- ---- ---- 1.4270 -.0390 1.4660 270 ---- ---- ---- ---- 1.3835 -.0385 1.4220 275 ---- ---- ---- ---- 1.3410 -.0385 1.3795 280 ---- ---- ---- ---- 1.2995 -.0380 1.3375 285 ---- ---- ---- ---- 1.2590 -.0375 1.2965 290 ---- ---- ---- ---- 1.2195 -.0365 1.2560 295 ---- ---- ---- ---- 1.1805 -.0365 1.2170 300 ---- ---- ---- ---- 1.1425 -.0355 1.1780 305 ---- ---- ---- ---- 1.1050 -.0355 1.1405 310 ---- ---- ---- ---- 1.0685 -.0350 1.1035 315 ---- ---- ---- ---- 1.0330 -.0345 1.0675 320 ---- ---- ---- ---- .9985 -.0340 1.0325 325 ---- ---- ---- ---- .9645 -.0335 .9980 330 ---- ---- ---- ---- .9315 -.0330 .9645 335 ---- ---- ---- ---- .8990 -.0325 .9315 340 ---- ---- ---- ---- .8680 -.0315 .8995 345 ---- ---- ---- ---- .8375 -.0310 .8685 350 ---- ---- ---- ---- .8075 -.0310 .8385 355 ---- ---- ---- ---- .7785 -.0305 .8090 360 ---- ---- ---- ---- .7505 -.0295 .7800 365 ---- ---- ---- ---- .7230 -.0290 .7520 370 ---- ---- ---- ---- .6965 -.0285 .7250 375 ---- ---- ---- ---- .6705 -.0280 .6985 380 ---- ---- ---- ---- .6460 -.0270 .6730 385 ---- ---- ---- ---- .6215 -.0270 .6485 390 ---- ---- ---- ---- .5980 -.0265 .6245 395 ---- ---- ---- ---- .5755 -.0255 .6010 400 ---- ---- ---- ---- .5535 -.0250 .5785 405 ---- ---- ---- ---- .5320 -.0250 .5570 410 ---- ---- ---- ---- .5115 -.0240 .5355 415 ---- ---- ---- ---- .4920 -.0235 .5155 420 ---- ---- ---- ---- .4725 -.0230 .4955 425 ---- ---- ---- ---- .4540 -.0225 .4765 430 ---- ---- ---- ---- .4365 -.0220 .4585 435 ---- ---- ---- ---- .4195 -.0210 .4405 440 ---- ---- ---- ---- .4025 -.0210 .4235 445 ---- ---- ---- ---- .3870 -.0200 .4070 450 ---- ---- ---- ---- .3715 -.0195 .3910 455 ---- ---- ---- ---- .3565 -.0195 .3760 460 ---- ---- ---- ---- .3425 -.0185 .3610 465 ---- ---- ---- ---- .3285 -.0185 .3470 470 ---- ---- ---- ---- .3155 -.0175 .3330 475 ---- ---- ---- ---- .3030 -.0170 .3200 480 ---- ---- ---- ---- .2905 -.0170 .3075 485 ---- ---- ---- ---- .2790 -.0160 .2950 490 ---- ---- ---- ---- .2675 -.0160 .2835 495 ---- ---- ---- ---- .2565 -.0155 .2720 500 ---- ---- ---- ---- .2460 -.0150 .2610 505 ---- ---- ---- ---- .2360 -.0145 .2505 510 ---- ---- ---- ---- .2265 -.0140 .2405 515 ---- ---- ---- ---- .2170 -.0140 .2310 520 ---- ---- ---- ---- .2085 -.0130 .2215 525 ---- ---- ---- ---- .1995 -.0130 .2125 550 ---- ---- ---- ---- .1620 -.0110 .1730 575 ---- ---- ---- ---- .1310 -.0095 .1405 600 ---- ---- ---- ---- .1060 -.0080 .1140 625 ---- ---- ---- ---- .0855 -.0070 .0925 650 ---- ---- ---- ---- .0695 -.0055 .0750 675 ---- ---- ---- ---- .0560 -.0050 .0610 700 ---- ---- ---- ---- .0455 -.0040 .0495 725 ---- ---- ---- ---- .0370 -.0035 .0405 750 ---- ---- ---- ---- .0300 -.0030 .0330 775 ---- ---- ---- ---- .0245 -.0025 .0270 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7970 -.0420 3.8390 050 ---- ---- ---- ---- 3.5470 -.0420 3.5890 075 ---- ---- ---- ---- 3.2970 -.0420 3.3390 100 ---- ---- ---- ---- 3.0470 -.0420 3.0890 125 ---- ---- ---- ---- 2.7970 -.0420 2.8390 150 ---- ---- ---- ---- 2.5470 -.0420 2.5890 175 ---- ---- ---- ---- 2.2970 -.0420 2.3390 200 ---- ---- ---- ---- 2.0470 -.0420 2.0890 225 ---- ---- ---- ---- 1.7970 -.0420 1.8390 250 ---- ---- ---- ---- 1.5570 -.0400 1.5970 260 ---- ---- ---- ---- 1.4675 -.0390 1.5065 265 ---- ---- ---- ---- 1.4240 -.0385 1.4625 270 ---- ---- ---- ---- 1.3815 -.0380 1.4195 275 ---- ---- ---- ---- 1.3395 -.0380 1.3775 280 ---- ---- ---- ---- 1.2990 -.0370 1.3360 285 ---- ---- ---- ---- 1.2590 -.0365 1.2955 290 ---- ---- ---- ---- 1.2195 -.0365 1.2560 295 ---- ---- ---- ---- 1.1815 -.0360 1.2175 300 ---- ---- ---- ---- 1.1440 -.0355 1.1795 305 ---- ---- ---- ---- 1.1070 -.0355 1.1425 310 ---- ---- ---- ---- 1.0715 -.0345 1.1060 315 ---- ---- ---- ---- 1.0365 -.0340 1.0705 320 ---- ---- ---- ---- 1.0025 -.0335 1.0360 325 ---- ---- ---- ---- .9690 -.0330 1.0020 330 ---- ---- ---- ---- .9365 -.0325 .9690 335 ---- ---- ---- ---- .9050 -.0320 .9370 340 ---- ---- ---- ---- .8740 -.0315 .9055 345 ---- ---- ---- ---- .8440 -.0310 .8750 350 ---- ---- ---- ---- .8150 -.0305 .8455 355 ---- ---- ---- ---- .7865 -.0300 .8165 360 ---- ---- ---- ---- .7585 -.0295 .7880 365 ---- ---- ---- ---- .7315 -.0290 .7605 370 ---- ---- ---- ---- .7055 -.0285 .7340 375 ---- ---- ---- ---- .6800 -.0280 .7080 380 ---- ---- ---- ---- .6555 -.0275 .6830 385 ---- ---- ---- ---- .6315 -.0270 .6585 390 ---- ---- ---- ---- .6085 -.0260 .6345 395 ---- ---- ---- ---- .5860 -.0255 .6115 400 ---- ---- ---- ---- .5645 -.0250 .5895 405 ---- ---- ---- ---- .5435 -.0245 .5680 410 ---- ---- ---- ---- .5230 -.0240 .5470 415 ---- ---- ---- ---- .5035 -.0235 .5270 420 ---- ---- ---- ---- .4845 -.0230 .5075 425 ---- ---- ---- ---- .4660 -.0225 .4885 430 ---- ---- ---- ---- .4485 -.0215 .4700 435 ---- ---- ---- ---- .4315 -.0210 .4525 440 ---- ---- ---- ---- .4150 -.0205 .4355 445 ---- ---- ---- ---- .3990 -.0200 .4190 450 ---- ---- ---- ---- .3835 -.0200 .4035 455 ---- ---- ---- ---- .3685 -.0195 .3880 460 ---- ---- ---- ---- .3545 -.0185 .3730 465 ---- ---- ---- ---- .3405 -.0185 .3590 470 ---- ---- ---- ---- .3275 -.0175 .3450 475 ---- ---- ---- ---- .3145 -.0175 .3320 480 ---- ---- ---- ---- .3025 -.0165 .3190 485 ---- ---- ---- ---- .2905 -.0165 .3070 490 ---- ---- ---- ---- .2790 -.0160 .2950 495 ---- ---- ---- ---- .2680 -.0155 .2835 500 ---- ---- ---- ---- .2575 -.0150 .2725 505 ---- ---- ---- ---- .2470 -.0150 .2620 510 ---- ---- ---- ---- .2375 -.0140 .2515 515 ---- ---- ---- ---- .2280 -.0140 .2420 520 ---- ---- ---- ---- .2190 -.0135 .2325 525 ---- ---- ---- ---- .2100 -.0130 .2230 550 ---- ---- ---- ---- .1715 -.0110 .1825 575 ---- ---- ---- ---- .1395 -.0095 .1490 600 ---- ---- ---- ---- .1135 -.0080 .1215 625 ---- ---- ---- ---- .0925 -.0070 .0995 650 ---- ---- ---- ---- .0750 -.0060 .0810 675 ---- ---- ---- ---- .0610 -.0050 .0660 700 ---- ---- ---- ---- .0495 -.0045 .0540 725 ---- ---- ---- ---- .0405 -.0035 .0440 750 ---- ---- ---- ---- .0330 -.0030 .0360 775 ---- ---- ---- ---- .0270 -.0025 .0295 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7970 -.0420 3.8390 050 ---- ---- ---- ---- 3.5470 -.0420 3.5890 075 ---- ---- ---- ---- 3.2970 -.0420 3.3390 100 ---- ---- ---- ---- 3.0470 -.0420 3.0890 125 ---- ---- ---- ---- 2.7970 -.0420 2.8390 150 ---- ---- ---- ---- 2.5470 -.0420 2.5890 175 ---- ---- ---- ---- 2.2970 -.0420 2.3390 200 ---- ---- ---- ---- 2.0470 -.0420 2.0890 225 ---- ---- ---- ---- 1.7970 -.0420 1.8390 250 ---- ---- ---- ---- 1.5615 -.0395 1.6010 275 ---- ---- ---- ---- 1.3485 -.0375 1.3860 280 ---- ---- ---- ---- 1.3085 -.0370 1.3455 285 ---- ---- ---- ---- 1.2690 -.0365 1.3055 290 ---- ---- ---- ---- 1.2305 -.0360 1.2665 295 ---- ---- ---- ---- 1.1930 -.0355 1.2285 300 ---- ---- ---- ---- 1.1560 -.0355 1.1915 305 ---- ---- ---- ---- 1.1200 -.0350 1.1550 310 ---- ---- ---- ---- 1.0850 -.0340 1.1190 315 ---- ---- ---- ---- 1.0505 -.0340 1.0845 320 ---- ---- ---- ---- 1.0170 -.0330 1.0500 325 ---- ---- ---- ---- .9840 -.0330 1.0170 330 ---- ---- ---- ---- .9520 -.0325 .9845 335 ---- ---- ---- ---- .9210 -.0315 .9525 340 ---- ---- ---- ---- .8905 -.0310 .9215 345 ---- ---- ---- ---- .8605 -.0310 .8915 350 ---- ---- ---- ---- .8315 -.0305 .8620 355 ---- ---- ---- ---- .8035 -.0300 .8335 360 ---- ---- ---- ---- .7760 -.0295 .8055 365 ---- ---- ---- ---- .7495 -.0285 .7780 370 ---- ---- ---- ---- .7235 -.0285 .7520 375 ---- ---- ---- ---- .6985 -.0275 .7260 380 ---- ---- ---- ---- .6740 -.0270 .7010 385 ---- ---- ---- ---- .6500 -.0270 .6770 390 ---- ---- ---- ---- .6270 -.0260 .6530 395 ---- ---- ---- ---- .6050 -.0255 .6305 400 ---- ---- ---- ---- .5830 -.0250 .6080 405 ---- ---- ---- ---- .5620 -.0245 .5865 410 ---- ---- ---- ---- .5420 -.0240 .5660 415 ---- ---- ---- ---- .5225 -.0230 .5455 420 ---- ---- ---- ---- .5035 -.0225 .5260 425 ---- ---- ---- ---- .4850 -.0225 .5075 430 ---- ---- ---- ---- .4670 -.0220 .4890 435 ---- ---- ---- ---- .4500 -.0215 .4715 440 ---- ---- ---- ---- .4335 -.0210 .4545 445 ---- ---- ---- ---- .4175 -.0205 .4380 450 ---- ---- ---- ---- .4020 -.0200 .4220 455 ---- ---- ---- ---- .3870 -.0195 .4065 460 ---- ---- ---- ---- .3725 -.0190 .3915 465 ---- ---- ---- ---- .3585 -.0185 .3770 470 ---- ---- ---- ---- .3455 -.0180 .3635 475 ---- ---- ---- ---- .3325 -.0175 .3500 480 ---- ---- ---- ---- .3200 -.0170 .3370 485 ---- ---- ---- ---- .3080 -.0165 .3245 490 ---- ---- ---- ---- .2965 -.0160 .3125 495 ---- ---- ---- ---- .2855 -.0155 .3010 500 ---- ---- ---- ---- .2745 -.0155 .2900 505 ---- ---- ---- ---- .2640 -.0150 .2790 510 ---- ---- ---- ---- .2540 -.0150 .2690 515 ---- ---- ---- ---- .2445 -.0145 .2590 520 ---- ---- ---- ---- .2355 -.0135 .2490 525 ---- ---- ---- ---- .2265 -.0135 .2400 550 ---- ---- ---- ---- .1865 -.0115 .1980 575 ---- ---- ---- ---- .1535 -.0100 .1635 600 ---- ---- ---- ---- .1265 -.0085 .1350 625 ---- ---- ---- ---- .1040 -.0075 .1115 650 ---- ---- ---- ---- .0855 -.0065 .0920 675 ---- ---- ---- ---- .0705 -.0055 .0760 700 ---- ---- ---- ---- .0585 -.0045 .0630 725 ---- ---- ---- ---- .0480 -.0040 .0520 750 ---- ---- ---- ---- .0400 -.0030 .0430 775 ---- ---- ---- ---- .0330 -.0030 .0360 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5470 -.0420 3.5890 075 ---- ---- ---- ---- 3.2970 -.0420 3.3390 100 ---- ---- ---- ---- 3.0470 -.0420 3.0890 125 ---- ---- ---- ---- 2.7970 -.0420 2.8390 150 ---- ---- ---- ---- 2.5470 -.0420 2.5890 175 ---- ---- ---- ---- 2.2970 -.0420 2.3390 200 ---- ---- ---- ---- 2.0470 -.0420 2.0890 225 ---- ---- ---- ---- 1.7975 -.0415 1.8390 250 ---- ---- ---- ---- 1.5645 -.0395 1.6040 275 ---- ---- ---- ---- 1.3535 -.0370 1.3905 285 ---- ---- ---- ---- 1.2750 -.0365 1.3115 290 ---- ---- ---- ---- 1.2370 -.0360 1.2730 295 ---- ---- ---- ---- 1.1995 -.0355 1.2350 300 ---- ---- ---- ---- 1.1635 -.0350 1.1985 305 ---- ---- ---- ---- 1.1275 -.0345 1.1620 310 ---- ---- ---- ---- 1.0930 -.0340 1.1270 315 ---- ---- ---- ---- 1.0590 -.0335 1.0925 320 ---- ---- ---- ---- 1.0255 -.0330 1.0585 325 ---- ---- ---- ---- .9930 -.0325 1.0255 330 ---- ---- ---- ---- .9615 -.0320 .9935 335 ---- ---- ---- ---- .9305 -.0315 .9620 340 ---- ---- ---- ---- .9000 -.0315 .9315 345 ---- ---- ---- ---- .8705 -.0310 .9015 350 ---- ---- ---- ---- .8420 -.0300 .8720 355 ---- ---- ---- ---- .8140 -.0295 .8435 360 ---- ---- ---- ---- .7870 -.0290 .8160 365 ---- ---- ---- ---- .7605 -.0285 .7890 370 ---- ---- ---- ---- .7345 -.0285 .7630 375 ---- ---- ---- ---- .7095 -.0275 .7370 380 ---- ---- ---- ---- .6855 -.0270 .7125 385 ---- ---- ---- ---- .6620 -.0265 .6885 390 ---- ---- ---- ---- .6390 -.0260 .6650 395 ---- ---- ---- ---- .6170 -.0255 .6425 400 ---- ---- ---- ---- .5955 -.0250 .6205 405 ---- ---- ---- ---- .5745 -.0245 .5990 410 ---- ---- ---- ---- .5545 -.0240 .5785 415 ---- ---- ---- ---- .5350 -.0235 .5585 420 ---- ---- ---- ---- .5165 -.0230 .5395 425 ---- ---- ---- ---- .4985 -.0220 .5205 430 ---- ---- ---- ---- .4810 -.0220 .5030 435 ---- ---- ---- ---- .4640 -.0215 .4855 440 ---- ---- ---- ---- .4475 -.0210 .4685 445 ---- ---- ---- ---- .4320 -.0205 .4525 450 ---- ---- ---- ---- .4170 -.0200 .4370 455 ---- ---- ---- ---- .4020 -.0195 .4215 460 ---- ---- ---- ---- .3880 -.0190 .4070 465 ---- ---- ---- ---- .3745 -.0185 .3930 470 ---- ---- ---- ---- .3615 -.0180 .3795 475 ---- ---- ---- ---- .3485 -.0180 .3665 480 ---- ---- ---- ---- .3365 -.0170 .3535 485 ---- ---- ---- ---- .3245 -.0170 .3415 490 ---- ---- ---- ---- .3130 -.0165 .3295 495 ---- ---- ---- ---- .3020 -.0160 .3180 500 ---- ---- ---- ---- .2915 -.0155 .3070 505 ---- ---- ---- ---- .2810 -.0155 .2965 510 ---- ---- ---- ---- .2710 -.0150 .2860 515 ---- ---- ---- ---- .2615 -.0145 .2760 520 ---- ---- ---- ---- .2525 -.0140 .2665 525 ---- ---- ---- ---- .2435 -.0140 .2575 550 ---- ---- ---- ---- .2035 -.0120 .2155 575 ---- ---- ---- ---- .1705 -.0105 .1810 600 ---- ---- ---- ---- .1425 -.0095 .1520 1000 625 ---- ---- ---- ---- .1195 -.0085 .1280 650 ---- ---- ---- ---- .1005 -.0070 .1075 675 ---- ---- ---- ---- .0845 -.0065 .0910 700 ---- ---- ---- ---- .0715 -.0055 .0770 1150 725 ---- ---- ---- ---- .0605 -.0045 .0650 750 ---- ---- ---- ---- .0510 -.0045 .0555 775 ---- ---- ---- ---- .0435 -.0035 .0470 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5380 -.0420 3.5800 075 ---- ---- ---- ---- 3.2880 -.0420 3.3300 100 ---- ---- ---- ---- 3.0380 -.0420 3.0800 125 ---- ---- ---- ---- 2.7880 -.0420 2.8300 150 ---- ---- ---- ---- 2.5380 -.0420 2.5800 175 ---- ---- ---- ---- 2.2880 -.0420 2.3300 200 ---- ---- ---- ---- 2.0380 -.0420 2.0800 225 ---- ---- ---- ---- 1.7890 -.0415 1.8305 250 ---- ---- ---- ---- 1.5580 -.0390 1.5970 275 ---- ---- ---- ---- 1.3495 -.0370 1.3865 285 ---- ---- ---- ---- 1.2720 -.0360 1.3080 290 ---- ---- ---- ---- 1.2345 -.0355 1.2700 295 ---- ---- ---- ---- 1.1980 -.0350 1.2330 300 ---- ---- ---- ---- 1.1620 -.0345 1.1965 305 ---- ---- ---- ---- 1.1270 -.0340 1.1610 310 ---- ---- ---- ---- 1.0925 -.0340 1.1265 315 ---- ---- ---- ---- 1.0590 -.0335 1.0925 320 ---- ---- ---- ---- 1.0265 -.0325 1.0590 325 ---- ---- ---- ---- .9945 -.0325 1.0270 330 ---- ---- ---- ---- .9635 -.0315 .9950 335 ---- ---- ---- ---- .9330 -.0310 .9640 340 ---- ---- ---- ---- .9030 -.0310 .9340 345 ---- ---- ---- ---- .8745 -.0300 .9045 350 ---- ---- ---- ---- .8460 -.0300 .8760 355 ---- ---- ---- ---- .8185 -.0295 .8480 360 ---- ---- ---- ---- .7920 -.0290 .8210 365 ---- ---- ---- ---- .7660 -.0285 .7945 370 ---- ---- ---- ---- .7410 -.0275 .7685 375 ---- ---- ---- ---- .7160 -.0275 .7435 380 ---- ---- ---- ---- .6925 -.0265 .7190 385 ---- ---- ---- ---- .6690 -.0265 .6955 390 ---- ---- ---- ---- .6465 -.0260 .6725 395 ---- ---- ---- ---- .6250 -.0250 .6500 400 ---- ---- ---- ---- .6035 -.0250 .6285 405 ---- ---- ---- ---- .5835 -.0240 .6075 410 ---- ---- ---- ---- .5635 -.0240 .5875 415 ---- ---- ---- ---- .5440 -.0235 .5675 420 ---- ---- ---- ---- .5255 -.0230 .5485 425 ---- ---- ---- ---- .5075 -.0225 .5300 430 ---- ---- ---- ---- .4905 -.0215 .5120 435 ---- ---- ---- ---- .4735 -.0215 .4950 440 ---- ---- ---- ---- .4575 -.0205 .4780 445 ---- ---- ---- ---- .4415 -.0205 .4620 450 ---- ---- ---- ---- .4265 -.0200 .4465 455 ---- ---- ---- ---- .4115 -.0200 .4315 460 ---- ---- ---- ---- .3975 -.0190 .4165 465 ---- ---- ---- ---- .3840 -.0185 .4025 470 ---- ---- ---- ---- .3705 -.0185 .3890 475 ---- ---- ---- ---- .3575 -.0180 .3755 480 ---- ---- ---- ---- .3455 -.0170 .3625 485 ---- ---- ---- ---- .3335 -.0170 .3505 490 ---- ---- ---- ---- .3220 -.0165 .3385 495 ---- ---- ---- ---- .3105 -.0165 .3270 500 ---- ---- ---- ---- .3000 -.0155 .3155 505 ---- ---- ---- ---- .2895 -.0155 .3050 510 ---- ---- ---- ---- .2795 -.0150 .2945 525 ---- ---- ---- ---- .2510 -.0140 .2650 550 ---- ---- ---- ---- .2105 -.0120 .2225 575 ---- ---- ---- ---- .1760 -.0110 .1870 600 ---- ---- ---- ---- .1475 -.0095 .1570 625 ---- ---- ---- ---- .1240 -.0080 .1320 650 ---- ---- ---- ---- .1040 -.0070 .1110 675 ---- ---- ---- ---- .0875 -.0060 .0935 700 ---- ---- ---- ---- .0735 -.0055 .0790 725 ---- ---- ---- ---- .0620 -.0050 .0670 750 ---- ---- ---- ---- .0525 -.0040 .0565 HX FEB25 Copper Option CALL 075 ---- ---- ---- ---- 3.2880 -.0420 3.3300 100 ---- ---- ---- ---- 3.0380 -.0420 3.0800 125 ---- ---- ---- ---- 2.7880 -.0420 2.8300 150 ---- ---- ---- ---- 2.5380 -.0420 2.5800 175 ---- ---- ---- ---- 2.2880 -.0420 2.3300 200 ---- ---- ---- ---- 2.0380 -.0420 2.0800 225 ---- ---- ---- ---- 1.7895 -.0410 1.8305 250 ---- ---- ---- ---- 1.5600 -.0390 1.5990 275 ---- ---- ---- ---- 1.3540 -.0365 1.3905 300 ---- ---- ---- ---- 1.1685 -.0345 1.2030 305 ---- ---- ---- ---- 1.1340 -.0340 1.1680 310 ---- ---- ---- ---- 1.1000 -.0340 1.1340 315 ---- ---- ---- ---- 1.0670 -.0335 1.1005 320 ---- ---- ---- ---- 1.0350 -.0325 1.0675 325 ---- ---- ---- ---- 1.0035 -.0320 1.0355 330 ---- ---- ---- ---- .9725 -.0320 1.0045 335 ---- ---- ---- ---- .9430 -.0310 .9740 340 ---- ---- ---- ---- .9135 -.0310 .9445 345 ---- ---- ---- ---- .8850 -.0305 .9155 350 ---- ---- ---- ---- .8575 -.0295 .8870 355 ---- ---- ---- ---- .8305 -.0290 .8595 360 ---- ---- ---- ---- .8040 -.0285 .8325 365 ---- ---- ---- ---- .7785 -.0280 .8065 370 ---- ---- ---- ---- .7535 -.0275 .7810 375 ---- ---- ---- ---- .7290 -.0275 .7565 380 ---- ---- ---- ---- .7055 -.0270 .7325 385 ---- ---- ---- ---- .6825 -.0265 .7090 390 ---- ---- ---- ---- .6605 -.0260 .6865 395 ---- ---- ---- ---- .6390 -.0250 .6640 400 ---- ---- ---- ---- .6180 -.0245 .6425 405 ---- ---- ---- ---- .5975 -.0245 .6220 410 ---- ---- ---- ---- .5780 -.0235 .6015 415 ---- ---- ---- ---- .5590 -.0230 .5820 420 ---- ---- ---- ---- .5400 -.0230 .5630 425 ---- ---- ---- ---- .5225 -.0220 .5445 430 ---- ---- ---- ---- .5050 -.0220 .5270 435 ---- ---- ---- ---- .4880 -.0215 .5095 440 ---- ---- ---- ---- .4720 -.0210 .4930 445 ---- ---- ---- ---- .4560 -.0205 .4765 450 ---- ---- ---- ---- .4405 -.0205 .4610 455 ---- ---- ---- ---- .4260 -.0195 .4455 460 ---- ---- ---- ---- .4115 -.0195 .4310 465 ---- ---- ---- ---- .3980 -.0185 .4165 470 ---- ---- ---- ---- .3845 -.0185 .4030 475 ---- ---- ---- ---- .3715 -.0180 .3895 480 ---- ---- ---- ---- .3590 -.0175 .3765 485 ---- ---- ---- ---- .3470 -.0170 .3640 490 ---- ---- ---- ---- .3350 -.0170 .3520 495 ---- ---- ---- ---- .3235 -.0165 .3400 500 ---- ---- ---- ---- .3125 -.0160 .3285 505 ---- ---- ---- ---- .3020 -.0155 .3175 510 ---- ---- ---- ---- .2920 -.0150 .3070 525 ---- ---- ---- ---- .2630 -.0145 .2775 550 ---- ---- ---- ---- .2215 -.0125 .2340 575 ---- ---- ---- ---- .1860 -.0110 .1970 600 ---- ---- ---- ---- .1565 -.0095 .1660 625 ---- ---- ---- ---- .1315 -.0085 .1400 650 ---- ---- ---- ---- .1110 -.0075 .1185 675 ---- ---- ---- ---- .0935 -.0065 .1000 700 ---- ---- ---- ---- .0790 -.0055 .0845 725 ---- ---- ---- ---- .0665 -.0050 .0715 750 ---- ---- ---- ---- .0565 -.0040 .0605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 891 1527 67102 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 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 -.0005 .0010 46 295 ---- ---- ---- ---- .0010 UNCH .0010 134 124 300 ---- ---- ---- ---- .0010 UNCH .0010 268 403 305 ---- ---- ---- ---- .0010 UNCH .0010 134 140 310 ---- ---- ---- ---- .0010 UNCH .0010 3 315 ---- ---- ---- ---- .0015 UNCH .0015 17 320 ---- ---- ---- ---- .0015 UNCH .0015 32 325 .0010 .0010 .0010 .0010 .0015 UNCH 20 .0015 15 208 330 .0020 .0020 .0020 .0020 .0020 +.0005 1 .0015 15 270 335 ---- ---- ---- ---- .0020 UNCH .0020 5 340 ---- ---- ---- ---- .0025 +.0005 .0020 400 572 345 ---- .0030B ---- .0030B .0030 +.0005 .0025 5 249 350 .0015 .0040 .0015 .0035 .0035 +.0010 55 .0025 2 565 355 ---- .0045B ---- .0045B .0045 +.0015 .0030 30 177 360 .0045 .0065 .0045 .0065 .0060 +.0020 8 .0040 20 727 364 ---- .0075B ---- .0075B .0075 +.0025 .0050 106 133 365 .0080 .0080 .0070 .0075B .0080 +.0030 3 .0050 4 299 366 .0080 .0080 .0080 .0080 .0085 +.0030 1 .0055 32 367 .0090 .0090 .0090 .0075A .0090 +.0035 1 .0055 10 61 368 .0095 .0095 .0095 .0095 .0095 +.0035 3 .0060 39 369 .0100 .0105B .0085 .0105B .0105 +.0040 14 .0065 5 21 370 .0110 .0110 .0090 .0110B .0110 +.0045 2 .0065 2 1257 371 .0115 .0115 .0115 .0090A .0115 +.0045 1 .0070 14 372 ---- .0120B ---- .0120B .0125 +.0050 .0075 5 20 373 ---- .0130B ---- .0130B .0135 +.0055 .0080 30 374 ---- .0140B ---- .0140B .0140 +.0055 .0085 35 375 .0120 .0150B .0115 .0115A .0150 +.0055 20 .0095 709 376 .0145 .0160B .0140 .0125A .0160 +.0060 10 .0100 5 68 377 .0150 .0170B .0135 .0170B .0170 +.0065 15 .0105 5 59 378 .0140 .0180B .0140 .0180B .0180 +.0065 10 .0115 153 379 .0185 .0190 .0155 .0160A .0190 +.0065 24 .0125 247 380 .0205 .0210B .0160 .0210B .0205 +.0075 9 .0130 13 909 381 .0200 .0220B .0170 .0220B .0215 +.0075 10 .0140 67 382 .0205 .0235B .0185 .0235B .0230 +.0080 20 .0150 5 96 383 .0205 .0250B .0195 .0250B .0245 +.0085 16 .0160 5 70 384 .0245 .0265B .0210 .0265B .0260 +.0085 15 .0175 81 385 .0260 .0285B .0220 .0285B .0280 +.0095 37 .0185 5 849 386 .0265 .0305B .0265 .0225A .0295 +.0095 10 .0200 89 387 .0265 .0325B .0265 .0240A .0315 +.0100 18 .0215 43 388 .0305 .0345B .0280 .0270A .0335 +.0105 10 .0230 33 389 .0350 .0370B .0300 .0285A .0360 +.0115 20 .0245 18 390 .0350 .0395B .0345 .0395B .0385 +.0120 6 .0265 99 477 391 .0340 .0420B .0340 .0325A .0405 +.0125 15 .0280 35 392 .0425 .0450B .0425 .0330A .0435 +.0135 5 .0300 11 16 393 ---- .0475B ---- .0475B .0460 +.0135 .0325 3 176 394 .0515 .0515 .0515 .0490A .0490 +.0145 6 .0345 95 97 395 ---- .0540B ---- .0540B .0520 +.0150 20 .0370 12 515 396 .0435 .0575B .0435 .0430A .0555 +.0160 10 .0395 1 105 397 ---- .0610B ---- .0610B .0590 +.0165 .0425 16 398 ---- .0650B ---- .0650B .0625 +.0170 .0455 17 399 ---- .0695B ---- .0695B .0660 +.0175 .0485 46 400 .0580 .0735B .0525A .0695B .0700 +.0180 3 .0520 164 1599 401 ---- .0780B ---- .0780B .0740 +.0185 .0555 53 402 ---- .0825B ---- .0825B .0785 +.0195 .0590 72 403 ---- .0870B ---- .0870B .0830 +.0200 .0630 1 81 404 .0890 .0920B .0890 .0860A .0880 +.0210 1 .0670 46 405 ---- .0970B ---- .0970B .0925 +.0215 9 .0710 10 483 406 ---- .1025B ---- .1025B .0980 +.0225 .0755 2 114 407 ---- .1080B ---- .1080B .1030 +.0230 .0800 105 408 ---- .1135B ---- .1135B .1085 +.0240 .0845 3 310 409 ---- .1200B ---- .1200B .1145 +.0250 .0895 86 410 ---- .1255B ---- .1255B .1205 +.0260 .0945 198 411 ---- .1320B ---- .1320B .1265 +.0270 .0995 61 412 ---- .1380B ---- .1380B .1330 +.0280 .1050 7 413 ---- .1445B ---- .1445B .1390 +.0285 .1105 23 414 ---- .1515B ---- .1510B .1460 +.0300 .1160 2 415 ---- .1585B ---- .1580B .1525 +.0305 .1220 217 416 ---- .1655B ---- .1650B .1595 +.0315 .1280 15 417 ---- .1725B ---- .1725B .1670 +.0325 .1345 1 418 ---- .1800B ---- .1795B .1740 +.0330 .1410 7 419 ---- .1875B ---- .1870B .1815 +.0335 .1480 1 420 ---- .1950B ---- .1950B .1890 +.0345 .1545 143 421 ---- .1980B ---- .1980B .1970 +.0355 .1615 422 ---- .2050B ---- .2035B .2045 +.0360 .1685 1 423 ---- .2130B ---- .2130B .2125 +.0365 .1760 11 424 ---- .2215B ---- .2200B .2205 +.0370 .1835 425 ---- .2300B ---- .2280B .2290 +.0380 .1910 168 426 ---- .2380B ---- .2360B .2375 +.0390 .1985 427 ---- .2465B ---- .2455B .2460 +.0395 .2065 2 428 ---- .2505B ---- .2505B .2545 +.0400 .2145 1 429 ---- .2530B ---- .2490B .2630 +.0405 .2225 1 430 ---- .2785B ---- .2780B .2720 +.0415 .2305 21 431 ---- .2875B ---- .2875B .2805 +.0415 .2390 432 ---- .2530B ---- .2525B .2895 +.0425 .2470 433 ---- ---- ---- ---- .2985 +.0430 .2555 434 ---- ---- ---- ---- .3075 +.0430 .2645 435 ---- ---- ---- ---- .3170 +.0440 .2730 2 436 ---- ---- ---- ---- .3260 +.0440 .2820 437 ---- ---- ---- ---- .3350 +.0445 .2905 1 438 ---- ---- ---- ---- .3445 +.0450 .2995 439 ---- ---- ---- ---- .3540 +.0455 .3085 440 ---- .3705B ---- .3705B .3630 +.0450 .3180 1 441 ---- ---- ---- ---- .3725 +.0455 .3270 442 ---- ---- ---- ---- .3820 +.0460 .3360 1 443 ---- ---- ---- ---- .3915 +.0460 .3455 444 ---- ---- ---- ---- .4010 +.0460 .3550 445 ---- ---- ---- ---- .4105 +.0465 .3640 15 446 ---- ---- ---- ---- .4200 +.0465 .3735 447 ---- ---- ---- ---- .4295 +.0465 .3830 448 ---- ---- ---- ---- .4395 +.0470 .3925 450 ---- .4665B ---- .4665B .4585 +.0465 .4120 455 ---- ---- ---- ---- .5075 +.0475 .4600 1 460 ---- ---- ---- ---- .5565 +.0475 .5090 1 465 ---- ---- ---- ---- .6060 +.0480 .5580 470 ---- ---- ---- ---- .6555 +.0485 .6070 475 ---- ---- ---- ---- .7050 +.0485 .6565 480 ---- ---- ---- ---- .7550 +.0485 .7065 485 ---- ---- ---- ---- .8045 +.0485 .7560 490 ---- ---- ---- ---- .8545 +.0485 .8060 495 ---- ---- ---- ---- .9045 +.0485 .8560 500 ---- ---- ---- ---- .9545 +.0490 .9055 505 ---- ---- ---- ---- 1.0045 +.0490 .9555 510 ---- ---- ---- ---- 1.0545 +.0490 1.0055 515 ---- ---- ---- ---- 1.1045 +.0490 1.0555 520 ---- ---- ---- ---- 1.1545 +.0490 1.1055 525 ---- ---- ---- ---- 1.2045 +.0490 1.1555 530 ---- ---- ---- ---- 1.2545 +.0490 1.2055 535 ---- ---- ---- ---- 1.3045 +.0490 1.2555 540 ---- ---- ---- ---- 1.3545 +.0490 1.3055 545 ---- ---- ---- ---- 1.4045 +.0490 1.3555 550 ---- ---- ---- ---- 1.4545 +.0490 1.4055 555 ---- ---- ---- ---- 1.5045 +.0490 1.4555 560 ---- ---- ---- ---- 1.5545 +.0490 1.5055 565 ---- ---- ---- ---- 1.6045 +.0490 1.5555 570 ---- ---- ---- ---- 1.6545 +.0490 1.6055 575 ---- ---- ---- ---- 1.7045 +.0490 1.6555 580 ---- ---- ---- ---- 1.7545 +.0490 1.7055 600 ---- ---- ---- ---- 1.9545 +.0490 1.9055 625 ---- ---- ---- ---- 2.2045 +.0490 2.1555 650 ---- ---- ---- ---- 2.4545 +.0490 2.4055 675 ---- ---- ---- ---- 2.7045 +.0490 2.6555 700 ---- ---- ---- ---- 2.9545 +.0490 2.9055 725 ---- ---- ---- ---- 3.2045 +.0490 3.1555 750 ---- ---- ---- ---- 3.4545 +.0490 3.4055 775 ---- ---- ---- ---- 3.7045 +.0490 3.6555 800 ---- ---- ---- ---- 3.9545 +.0490 3.9055 825 ---- ---- ---- ---- 4.2045 +.0490 4.1555 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 -.0005 .0010 1 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 2 280 ---- ---- ---- ---- .0015 UNCH .0015 7 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 UNCH .0020 10 295 ---- ---- ---- ---- .0025 UNCH .0025 5 300 ---- ---- ---- ---- .0025 UNCH .0025 40 305 ---- ---- ---- ---- .0030 UNCH .0030 1 310 ---- ---- ---- ---- .0040 +.0005 .0035 9 315 .0040 .0040 .0040 .0040 .0045 +.0005 5 .0040 37 320 ---- ---- ---- ---- .0055 +.0010 2 .0045 14 325 ---- .0060B ---- .0060B .0065 +.0015 .0050 5 36 330 ---- .0075B ---- .0075B .0080 +.0020 .0060 1 116 335 ---- .0095B ---- .0095B .0095 +.0020 .0075 1 17 340 .0125 .0125 .0125 .0125 .0115 +.0025 3 .0090 5 651 345 ---- .0150B ---- .0150B .0145 +.0035 .0110 37 350 .0140 .0195 .0140 .0190 .0180 +.0045 32 .0135 7 346 355 .0210 .0230B .0210 .0195A .0220 +.0050 12 .0170 188 360 .0280 .0285B .0280 .0270A .0270 +.0060 10 .0210 3 634 365 .0340 .0350B .0310 .0300A .0335 +.0075 10 .0260 1 263 366 .0335 .0365B .0335 .0300A .0345 +.0070 10 .0275 25 367 ---- .0380B ---- .0380B .0360 +.0075 .0285 63 368 ---- .0395B ---- .0395B .0375 +.0075 .0300 6 22 369 .0400 .0420 .0400 .0340A .0395 +.0085 5 .0310 1 16 370 .0375 .0430B .0375 .0365A .0410 +.0085 7 .0325 1 137 371 .0430 .0445B .0430 .0370A .0425 +.0085 5 .0340 1 20 372 .0410 .0465B .0410 .0465B .0445 +.0090 5 .0355 20 30 373 .0465 .0485B .0420 .0410A .0460 +.0090 11 .0370 15 25 374 ---- .0505B ---- .0505B .0480 +.0095 .0385 21 45 375 .0460 .0525B .0460 .0430A .0500 +.0100 10 .0400 6 113 376 .0480 .0545B .0480 .0545B .0520 +.0100 5 .0420 5 30 377 .0525 .0565B .0505 .0480A .0545 +.0110 13 .0435 16 31 378 .0545 .0590B .0545 .0490A .0565 +.0110 23 .0455 15 379 ---- .0615B ---- .0615B .0585 +.0110 .0475 11 380 .0595 .0645 .0560 .0640A .0610 +.0115 65 .0495 5 1490 381 ---- .0660B ---- .0660B .0635 +.0120 .0515 5 382 .0630 .0690B .0615 .0570A .0660 +.0125 13 .0535 383 ---- .0715B ---- .0715B .0685 +.0125 .0560 10 384 ---- .0740B ---- .0740B .0715 +.0135 .0580 6 385 ---- .0770B ---- .0770B .0740 +.0135 1 .0605 571 386 ---- .0800B ---- .0800B .0770 +.0140 .0630 2 387 ---- .0830B ---- .0830B .0800 +.0145 .0655 388 ---- .0860B ---- .0860B .0830 +.0145 .0685 389 .0795 .0895B .0795 .0895B .0860 +.0150 2 .0710 5 390 .0915 .0930B .0915 .0930B .0895 +.0155 10 .0740 2 527 391 ---- .0960B ---- .0960B .0925 +.0155 .0770 24 392 ---- .0995B ---- .0995B .0960 +.0160 .0800 19 393 .1045 .1045 .1045 .1025A .0995 +.0165 2 .0830 394 ---- .1075B ---- .1075B .1035 +.0170 .0865 39 395 .1090 .1110B .1090 .1080A .1070 +.0175 2 .0895 51 396 ---- .1150B ---- .1150B .1110 +.0180 .0930 19 397 ---- .1190B ---- .1190B .1150 +.0185 .0965 37 398 ---- .1230B ---- .1230B .1195 +.0190 .1005 399 ---- .1275B ---- .1275B .1235 +.0195 .1040 45 400 ---- .1315B ---- .1315B .1280 +.0200 .1080 294 401 ---- .1360B ---- .1360B .1325 +.0205 .1120 6 402 ---- .1410B ---- .1410B .1370 +.0210 .1160 6 403 ---- .1455B ---- .1455B .1420 +.0220 .1200 404 ---- .1505B ---- .1505B .1465 +.0220 .1245 32 405 ---- .1555B ---- .1555B .1515 +.0225 .1290 95 406 ---- .1605B ---- .1605B .1565 +.0230 27 .1335 3 407 ---- .1655B ---- .1655B .1615 +.0235 .1380 12 408 ---- .1705B ---- .1705B .1670 +.0245 .1425 409 ---- .1760B ---- .1760B .1725 +.0250 .1475 22 410 ---- .1820B ---- .1820B .1780 +.0255 .1525 101 411 ---- .1875B ---- .1875B .1835 +.0260 .1575 1 412 ---- .1930B ---- .1930B .1890 +.0260 .1630 1 413 ---- .1990B ---- .1990B .1950 +.0270 .1680 414 ---- .2055B ---- .2055B .2010 +.0275 .1735 6 415 ---- .2120B ---- .2120B .2070 +.0280 .1790 9 416 ---- .2175B ---- .2175B .2130 +.0280 .1850 417 ---- .2240B ---- .2240B .2190 +.0285 .1905 26 418 ---- .2305B ---- .2305B .2255 +.0290 .1965 419 ---- .2370B ---- .2370B .2320 +.0295 .2025 420 ---- .2435B ---- .2435B .2385 +.0300 .2085 1 48 421 ---- .2500B ---- .2500B .2455 +.0305 .2150 7 422 ---- .2570B ---- .2570B .2520 +.0310 .2210 423 ---- .2640B ---- .2640B .2590 +.0315 .2275 424 ---- .2710B ---- .2710B .2660 +.0320 .2340 8 425 ---- .2780B ---- .2780B .2730 +.0320 .2410 193 426 ---- .2850B ---- .2850B .2800 +.0325 .2475 427 ---- .2925B ---- .2925B .2875 +.0330 .2545 428 ---- .3000B ---- .2995B .2950 +.0340 .2610 429 ---- .3075B ---- .3070B .3025 +.0345 .2680 430 ---- .3150B ---- .3145B .3100 +.0350 .2750 25 431 ---- .3225B ---- .3225B .3175 +.0350 .2825 432 ---- .3305B ---- .3305B .3250 +.0355 .2895 433 ---- .3380B ---- .3380B .3330 +.0360 .2970 1 434 ---- .3460B ---- .3455B .3405 +.0360 .3045 435 ---- .3500B ---- .3500B .3485 +.0365 .3120 11 436 ---- .3560B ---- .3530B .3565 +.0370 .3195 440 ---- .3945B ---- .3945B .3890 +.0385 .3505 4 445 ---- .4315B ---- .4315B .4310 +.0400 .3910 1 450 ---- .4805B ---- .4805B .4740 +.0410 .4330 7 455 ---- ---- ---- ---- .5185 +.0420 .4765 3 460 ---- ---- ---- ---- .5640 +.0430 .5210 4 465 ---- ---- ---- ---- .6100 +.0435 .5665 2 470 ---- .6645B ---- .6645B .6570 +.0440 .6130 1 475 ---- ---- ---- ---- .7045 +.0445 .6600 2 480 ---- .7605B ---- .7605B .7530 +.0455 .7075 2 485 ---- ---- ---- ---- .8015 +.0460 .7555 1 490 ---- .8580B ---- .8575B .8500 +.0460 .8040 1 495 ---- ---- ---- ---- .8990 +.0465 .8525 1 500 ---- .9560B ---- .9560B .9485 +.0470 .9015 1 505 ---- ---- ---- ---- .9975 +.0470 .9505 510 ---- ---- ---- ---- 1.0470 +.0470 1.0000 515 ---- ---- ---- ---- 1.0965 +.0470 1.0495 520 ---- ---- ---- ---- 1.1465 +.0475 1.0990 1 525 ---- ---- ---- ---- 1.1960 +.0475 1.1485 530 ---- ---- ---- ---- 1.2460 +.0480 1.1980 2 535 ---- ---- ---- ---- 1.2955 +.0475 1.2480 540 ---- ---- ---- ---- 1.3455 +.0480 1.2975 1 545 ---- ---- ---- ---- 1.3955 +.0480 1.3475 550 ---- ---- ---- ---- 1.4455 +.0480 1.3975 1 555 ---- ---- ---- ---- 1.4955 +.0480 1.4475 560 ---- ---- ---- ---- 1.5455 +.0480 1.4975 565 ---- ---- ---- ---- 1.5955 +.0480 1.5475 570 ---- ---- ---- ---- 1.6455 +.0480 1.5975 575 ---- ---- ---- ---- 1.6955 +.0480 1.6475 580 ---- ---- ---- ---- 1.7455 +.0480 1.6975 600 ---- ---- ---- ---- 1.9455 +.0480 1.8975 625 ---- ---- ---- ---- 2.1955 +.0480 2.1475 650 ---- ---- ---- ---- 2.4455 +.0480 2.3975 675 ---- ---- ---- ---- 2.6955 +.0480 2.6475 700 ---- ---- ---- ---- 2.9455 +.0480 2.8975 725 ---- ---- ---- ---- 3.1955 +.0480 3.1475 750 ---- ---- ---- ---- 3.4455 +.0480 3.3975 775 ---- ---- ---- ---- 3.6955 +.0480 3.6475 800 ---- ---- ---- ---- 3.9455 +.0480 3.8975 825 ---- ---- ---- ---- 4.1955 +.0480 4.1475 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0015 +.0005 .0010 235 ---- ---- ---- ---- .0015 +.0005 .0010 23 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0020 +.0005 .0015 250 ---- ---- ---- ---- .0020 +.0005 .0015 255 ---- ---- ---- ---- .0025 +.0010 .0015 260 ---- ---- ---- ---- .0030 +.0010 .0020 65 265 ---- ---- ---- ---- .0030 +.0005 .0025 270 ---- ---- ---- ---- .0035 +.0010 .0025 275 ---- ---- ---- ---- .0040 +.0010 .0030 1 280 ---- ---- ---- ---- .0045 +.0010 .0035 285 ---- ---- ---- ---- .0050 +.0010 .0040 290 ---- .0050B ---- .0050B .0055 +.0010 .0045 295 ---- ---- ---- ---- .0065 +.0010 .0055 50 300 ---- .0065B ---- .0065B .0075 +.0015 .0060 2207 305 ---- .0075B ---- .0075B .0085 +.0015 .0070 310 ---- .0090B ---- .0090B .0095 +.0015 .0080 21 315 ---- .0110B ---- .0110B .0110 +.0015 .0095 19 320 ---- .0130B ---- .0130B .0130 +.0020 .0110 119 325 ---- .0155B ---- .0155B .0155 +.0025 .0130 420 330 ---- .0190B ---- .0190B .0180 +.0030 .0150 71 335 ---- .0230B ---- .0230B .0215 +.0035 .0180 36 340 ---- .0275B ---- .0275B .0255 +.0040 .0215 33 345 ---- .0330B ---- .0330B .0305 +.0050 .0255 66 350 ---- .0390B ---- .0390B .0365 +.0060 .0305 2 927 355 .0450 .0475 .0450 .0475 .0435 +.0070 2 .0365 10 25 360 ---- .0545B ---- .0545B .0515 +.0080 .0435 1 151 365 ---- .0640B ---- .0640B .0610 +.0095 .0515 20 370 ---- .0755B ---- .0755B .0720 +.0110 .0610 175 375 .0810 .0885 .0810 .0880 .0845 +.0125 716 .0720 6 55 380 .1000 .1020B .1000 .0970A .0985 +.0145 6 .0840 5 40 385 ---- .1180B ---- .1180B .1145 +.0160 .0985 100 389 ---- .1325B ---- .1325B .1285 +.0170 .1115 390 .1230 .1360B .1230 .1310A .1320 +.0175 15 .1145 5 519 391 ---- .1400B ---- .1400B .1360 +.0180 .1180 392 ---- .1440B ---- .1440B .1400 +.0185 .1215 393 ---- .1480B ---- .1480B .1440 +.0185 .1255 394 ---- .1525B ---- .1525B .1480 +.0190 .1290 395 ---- .1560B ---- .1560B .1525 +.0195 .1330 51 396 ---- .1605B ---- .1605B .1565 +.0195 .1370 397 ---- .1645B ---- .1645B .1610 +.0200 .1410 398 ---- .1690B ---- .1690B .1655 +.0205 .1450 399 .1720 .1740B .1720 .1725B .1700 +.0210 2 .1490 400 ---- .1780B ---- .1780B .1745 +.0215 .1530 417 401 ---- .1830B ---- .1830B .1790 +.0215 .1575 402 ---- .1875B ---- .1875B .1840 +.0220 .1620 403 ---- .1925B ---- .1925B .1890 +.0225 .1665 404 ---- .1975B ---- .1975B .1935 +.0225 .1710 405 ---- .2025B ---- .2025B .1985 +.0230 .1755 57 406 .2055 .2075B .2055 .2075B .2040 +.0235 20 .1805 407 ---- .2125B ---- .2125B .2090 +.0240 .1850 408 ---- .2180B ---- .2180B .2140 +.0240 .1900 409 ---- .2230B ---- .2230B .2195 +.0245 .1950 410 ---- .2285B ---- .2285B .2250 +.0250 .2000 56 411 ---- .2340B ---- .2340B .2305 +.0255 .2050 412 ---- .2400B ---- .2400B .2360 +.0255 .2105 413 ---- .2455B ---- .2455B .2415 +.0260 .2155 414 ---- .2520B ---- .2520B .2475 +.0265 .2210 415 ---- .2580B ---- .2580B .2530 +.0265 .2265 14 416 ---- .2635B ---- .2635B .2590 +.0270 .2320 417 ---- .2695B ---- .2695B .2650 +.0270 .2380 418 ---- .2755B ---- .2755B .2710 +.0275 .2435 419 ---- .2825B ---- .2825B .2775 +.0280 .2495 420 ---- .2885B ---- .2885B .2835 +.0280 .2555 62 421 ---- .2945B ---- .2945B .2900 +.0285 .2615 422 ---- .3010B ---- .3010B .2965 +.0290 .2675 423 ---- .3080B ---- .3080B .3030 +.0295 .2735 424 ---- .3145B ---- .3145B .3095 +.0295 .2800 425 ---- .3210B ---- .3210B .3160 +.0295 .2865 520 426 ---- .3280B ---- .3280B .3230 +.0305 .2925 427 ---- .3350B ---- .3350B .3300 +.0310 .2990 428 ---- .3415B ---- .3415B .3365 +.0305 .3060 429 ---- .3485B ---- .3485B .3435 +.0310 .3125 430 ---- .3560B ---- .3555B .3510 +.0320 .3190 18 435 ---- .3920B ---- .3920B .3870 +.0335 .3535 440 ---- .4300B ---- .4295B .4245 +.0345 .3900 445 ---- .4695B ---- .4695B .4640 +.0365 .4275 8 450 ---- .5100B ---- .5100B .5040 +.0375 .4665 455 ---- .5460B ---- .5450B .5460 +.0390 .5070 460 ---- .5890B ---- .5890B .5885 +.0400 .5485 465 ---- .6120B ---- .6120B .6320 +.0410 .5910 470 ---- .6830B ---- .6830B .6765 +.0420 .6345 1 475 ---- ---- ---- ---- .7215 +.0425 .6790 480 ---- .7745B ---- .7740B .7675 +.0435 .7240 3 485 ---- ---- ---- ---- .8140 +.0440 .7700 490 ---- .8680B ---- .8675B .8610 +.0445 .8165 5 495 ---- ---- ---- ---- .9085 +.0455 .8630 1 500 ---- .9635B ---- .9635B .9560 +.0455 .9105 4 505 ---- ---- ---- ---- 1.0040 +.0460 .9580 510 ---- ---- ---- ---- 1.0525 +.0460 1.0065 515 ---- ---- ---- ---- 1.1010 +.0465 1.0545 520 ---- 1.1575B ---- 1.1570B 1.1500 +.0470 1.1030 6 525 ---- ---- ---- ---- 1.1990 +.0470 1.1520 530 ---- 1.2560B ---- 1.2560B 1.2480 +.0470 1.2010 2 535 ---- ---- ---- ---- 1.2975 +.0475 1.2500 540 ---- ---- ---- ---- 1.3470 +.0475 1.2995 3 545 ---- ---- ---- ---- 1.3965 +.0475 1.3490 550 ---- ---- ---- ---- 1.4460 +.0475 1.3985 555 ---- ---- ---- ---- 1.4960 +.0480 1.4480 560 ---- ---- ---- ---- 1.5455 +.0475 1.4980 1 565 ---- ---- ---- ---- 1.5955 +.0480 1.5475 570 ---- ---- ---- ---- 1.6455 +.0480 1.5975 3 575 ---- ---- ---- ---- 1.6955 +.0480 1.6475 580 ---- ---- ---- ---- 1.7455 +.0480 1.6975 600 ---- ---- ---- ---- 1.9455 +.0480 1.8975 625 ---- ---- ---- ---- 2.1955 +.0480 2.1475 650 ---- ---- ---- ---- 2.4455 +.0480 2.3975 675 ---- ---- ---- ---- 2.6955 +.0480 2.6475 700 ---- ---- ---- ---- 2.9455 +.0480 2.8975 725 ---- ---- ---- ---- 3.1955 +.0480 3.1475 750 ---- ---- ---- ---- 3.4455 +.0480 3.3975 775 ---- ---- ---- ---- 3.6955 +.0480 3.6475 800 ---- ---- ---- ---- 3.9455 +.0480 3.8975 825 ---- ---- ---- ---- 4.1955 +.0480 4.1475 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 +.0005 .0030 255 ---- ---- ---- ---- .0040 +.0005 .0035 10 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0055 +.0005 .0050 275 ---- ---- ---- ---- .0060 +.0005 .0055 4 280 .0070 .0070 .0070 .0070 .0065 +.0005 1 .0060 4 285 ---- ---- ---- ---- .0075 +.0005 .0070 290 ---- ---- ---- ---- .0085 +.0005 .0080 295 .0115 .0115 .0115 .0115 .0100 +.0010 1 .0090 5 300 ---- .0110B ---- .0110B .0115 +.0010 .0105 305 ---- .0130B ---- .0130B .0135 +.0015 .0120 310 ---- .0160B ---- .0160B .0160 +.0025 .0135 1 3 315 ---- .0195B ---- .0195B .0185 +.0025 .0160 18 320 ---- .0220B ---- .0220B .0215 +.0030 .0185 1 39 325 ---- .0260B ---- .0260B .0255 +.0040 .0215 330 .0290 .0305B .0290 .0305B .0300 +.0045 2 .0255 335 ---- .0355B ---- .0355B .0350 +.0050 .0300 25 340 .0380 .0440 .0380 .0440 .0410 +.0060 31 .0350 1 345 ---- .0490B ---- .0490B .0475 +.0065 .0410 350 .0590 .0590 .0590 .0590 .0550 +.0075 1 .0475 11 355 ---- .0660B ---- .0660B .0640 +.0085 .0555 10 360 ---- .0760B ---- .0760B .0740 +.0095 .0645 10 365 ---- .0875B ---- .0875B .0855 +.0105 .0750 10 370 ---- .1005B ---- .1005B .0980 +.0115 .0865 375 ---- .1150B ---- .1150B .1125 +.0130 .0995 3 380 ---- .1305B ---- .1305B .1285 +.0145 .1140 385 ---- .1480B ---- .1480B .1460 +.0160 .1300 50 390 ---- .1675B ---- .1675B .1650 +.0175 .1475 6 395 ---- .1880B ---- .1880B .1860 +.0190 .1670 400 ---- .2110B ---- .2110B .2090 +.0210 .1880 46 405 ---- .2360B ---- .2360B .2335 +.0225 .2110 5 9 410 ---- .2625B ---- .2625B .2595 +.0240 .2355 150 415 ---- .2905B ---- .2905B .2875 +.0255 .2620 110 420 ---- .3205B ---- .3205B .3170 +.0265 .2905 11 425 ---- .3525B ---- .3525B .3485 +.0280 .3205 430 ---- .3855B ---- .3855B .3815 +.0295 .3520 435 ---- .4205B ---- .4200B .4160 +.0310 .3850 440 ---- .4560B ---- .4555B .4520 +.0325 .4195 1 445 ---- .4935B ---- .4930B .4895 +.0340 .4555 450 ---- .5320B ---- .5320B .5280 +.0350 .4930 455 ---- .5705B ---- .5705B .5680 +.0365 .5315 460 ---- .6080B ---- .6080B .6085 +.0375 .5710 465 ---- .6500B ---- .6475B .6500 +.0380 .6120 470 ---- .6975B ---- .6975B .6925 +.0390 .6535 475 ---- .7365B ---- .7340B .7360 +.0400 .6960 480 ---- .7855B ---- .7850B .7800 +.0405 .7395 485 ---- ---- ---- ---- .8245 +.0410 .7835 490 ---- .8760B ---- .8760B .8700 +.0415 .8285 495 ---- ---- ---- ---- .9155 +.0420 .8735 500 ---- .9680B ---- .9680B .9620 +.0425 .9195 505 ---- ---- ---- ---- 1.0085 +.0430 .9655 510 ---- ---- ---- ---- 1.0555 +.0430 1.0125 515 ---- ---- ---- ---- 1.1030 +.0435 1.0595 520 ---- 1.1580B ---- 1.1575B 1.1510 +.0440 1.1070 525 ---- ---- ---- ---- 1.1990 +.0440 1.1550 530 ---- 1.2545B ---- 1.2540B 1.2470 +.0440 1.2030 535 ---- ---- ---- ---- 1.2955 +.0445 1.2510 540 ---- 1.3520B ---- 1.3515B 1.3445 +.0450 1.2995 545 ---- ---- ---- ---- 1.3935 +.0450 1.3485 550 ---- 1.4500B ---- 1.4500B 1.4425 +.0450 1.3975 555 ---- ---- ---- ---- 1.4920 +.0455 1.4465 560 ---- 1.5235B ---- 1.5235B 1.5415 +.0460 1.4955 565 ---- ---- ---- ---- 1.5910 +.0460 1.5450 570 ---- ---- ---- ---- 1.6405 +.0460 1.5945 575 ---- ---- ---- ---- 1.6905 +.0465 1.6440 580 ---- ---- ---- ---- 1.7400 +.0460 1.6940 600 ---- ---- ---- ---- 1.9400 +.0465 1.8935 625 ---- ---- ---- ---- 2.1900 +.0465 2.1435 650 ---- ---- ---- ---- 2.4400 +.0465 2.3935 675 ---- ---- ---- ---- 2.6900 +.0465 2.6435 700 ---- ---- ---- ---- 2.9400 +.0465 2.8935 725 ---- ---- ---- ---- 3.1900 +.0465 3.1435 750 ---- ---- ---- ---- 3.4400 +.0465 3.3935 775 ---- ---- ---- ---- 3.6900 +.0465 3.6435 800 ---- ---- ---- ---- 3.9400 +.0465 3.8935 825 ---- ---- ---- ---- 4.1900 +.0465 4.1435 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0050 +.0010 .0040 245 ---- ---- ---- ---- .0055 +.0010 .0045 250 ---- ---- ---- ---- .0060 +.0010 .0050 255 ---- ---- ---- ---- .0065 +.0005 .0060 260 ---- ---- ---- ---- .0075 +.0010 .0065 1000 265 ---- ---- ---- ---- .0080 +.0010 .0070 2 270 ---- ---- ---- ---- .0090 +.0010 .0080 400 275 ---- ---- ---- ---- .0100 +.0010 .0090 10 280 .0100 .0105 .0100 .0105 .0115 +.0015 2 .0100 1 285 ---- .0115B ---- .0115B .0130 +.0020 .0110 2 290 ---- .0135B ---- .0135B .0145 +.0020 .0125 295 ---- .0160B ---- .0160B .0165 +.0020 .0145 300 ---- .0185B ---- .0185B .0190 +.0025 .0165 420 305 ---- .0215B ---- .0215B .0220 +.0030 .0190 2 310 ---- .0250B ---- .0250B .0250 +.0030 .0220 2000 315 ---- .0290B ---- .0290B .0290 +.0035 .0255 12 320 ---- .0335B ---- .0335B .0335 +.0040 .0295 325 ---- .0390B ---- .0390B .0385 +.0045 .0340 15 330 ---- .0450B ---- .0450B .0445 +.0055 .0390 8 335 ---- .0515B ---- .0515B .0510 +.0060 .0450 4 340 ---- .0595B ---- .0595B .0585 +.0065 .0520 345 ---- .0680B ---- .0680B .0670 +.0075 .0595 350 ---- .0775B ---- .0775B .0765 +.0080 .0685 1315 355 ---- .0880B ---- .0880B .0870 +.0090 .0780 360 ---- .1000B ---- .1000B .0985 +.0100 .0885 8 365 ---- .1130B ---- .1130B .1115 +.0110 .1005 370 ---- .1270B ---- .1270B .1260 +.0120 .1140 375 ---- .1430B ---- .1430B .1420 +.0140 .1280 75 380 .1620 .1620 .1620 .1620 .1590 +.0150 5 .1440 5 9 385 ---- .1795B ---- .1795B .1780 +.0170 .1610 20 390 ---- .2000B ---- .2000B .1980 +.0185 .1795 11 395 ---- .2220B ---- .2220B .2200 +.0200 .2000 2 400 ---- .2455B ---- .2455B .2430 +.0215 .2215 84 405 ---- .2705B ---- .2705B .2680 +.0230 .2450 10 410 ---- .2975B ---- .2975B .2945 +.0240 .2705 2 250 415 ---- .3255B ---- .3255B .3220 +.0250 .2970 2 420 ---- .3555B ---- .3550B .3515 +.0260 .3255 9 425 ---- .3865B ---- .3865B .3825 +.0270 .3555 34 430 ---- .4190B ---- .4190B .4145 +.0280 .3865 435 ---- .4530B ---- .4530B .4485 +.0295 .4190 7 440 ---- .4880B ---- .4875B .4835 +.0310 .4525 10 445 ---- .5230B ---- .5230B .5200 +.0325 .4875 450 ---- .5605B ---- .5605B .5570 +.0335 .5235 455 ---- .5995B ---- .5995B .5955 +.0345 .5610 460 ---- .6390B ---- .6390B .6350 +.0360 .5990 465 ---- .6760B ---- .6760B .6750 +.0365 .6385 470 ---- .7205B ---- .7200B .7160 +.0375 .6785 475 ---- .7485B ---- .7475B .7575 +.0375 .7200 480 .7820 .8055B .7680A .8050B .8000 +.0385 4 .7615 485 ---- .8345B ---- .8335B .8435 +.0390 .8045 490 ---- .8930B ---- .8925B .8870 +.0395 .8475 495 ---- ---- ---- ---- .9315 +.0400 .8915 500 ---- .9825B ---- .9825B .9765 +.0405 .9360 505 ---- ---- ---- ---- 1.0215 +.0410 .9805 510 ---- ---- ---- ---- 1.0675 +.0415 1.0260 515 ---- ---- ---- ---- 1.1140 +.0420 1.0720 520 ---- 1.1675B ---- 1.1670B 1.1605 +.0425 1.1180 525 ---- ---- ---- ---- 1.2075 +.0430 1.1645 530 ---- 1.2620B ---- 1.2615B 1.2550 +.0435 1.2115 535 ---- ---- ---- ---- 1.3025 +.0435 1.2590 540 ---- 1.3575B ---- 1.3575B 1.3505 +.0440 1.3065 545 ---- ---- ---- ---- 1.3985 +.0440 1.3545 550 ---- 1.4545B ---- 1.4540B 1.4470 +.0445 1.4025 555 ---- ---- ---- ---- 1.4960 +.0450 1.4510 560 ---- 1.5520B ---- 1.5515B 1.5445 +.0450 1.4995 565 ---- ---- ---- ---- 1.5935 +.0450 1.5485 570 ---- 1.6500B ---- 1.6495B 1.6430 +.0455 1.5975 575 ---- ---- ---- ---- 1.6920 +.0455 1.6465 580 ---- 1.7335B ---- 1.7335B 1.7415 +.0460 1.6955 600 ---- ---- ---- ---- 1.9400 +.0460 1.8940 625 ---- ---- ---- ---- 2.1900 +.0465 2.1435 650 ---- ---- ---- ---- 2.4400 +.0465 2.3935 675 ---- ---- ---- ---- 2.6900 +.0465 2.6435 700 ---- ---- ---- ---- 2.9400 +.0465 2.8935 725 ---- ---- ---- ---- 3.1900 +.0465 3.1435 750 ---- ---- ---- ---- 3.4400 +.0465 3.3935 775 ---- ---- ---- ---- 3.6900 +.0465 3.6435 800 ---- ---- ---- ---- 3.9400 +.0465 3.8935 825 ---- ---- ---- ---- 4.1900 +.0465 4.1435 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 UNCH .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0050 +.0005 .0045 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0065 +.0005 .0060 245 ---- ---- ---- ---- .0070 +.0005 .0065 250 ---- ---- ---- ---- .0080 +.0010 .0070 255 ---- ---- ---- ---- .0090 +.0010 .0080 260 ---- ---- ---- ---- .0100 +.0010 .0090 265 ---- ---- ---- ---- .0110 +.0010 .0100 1 270 ---- ---- ---- ---- .0125 +.0015 .0110 275 ---- ---- ---- ---- .0140 +.0015 .0125 280 ---- ---- ---- ---- .0155 +.0015 .0140 285 ---- .0160B ---- .0160B .0175 +.0020 .0155 290 ---- .0185B ---- .0185B .0200 +.0025 .0175 1 295 ---- .0215B ---- .0215B .0225 +.0025 .0200 300 ---- .0250B ---- .0250B .0260 +.0030 .0230 1 305 ---- .0290B ---- .0290B .0300 +.0035 .0265 310 ---- .0335B ---- .0335B .0345 +.0045 .0300 1 315 ---- .0385B ---- .0385B .0395 +.0050 .0345 16 320 ---- .0440B ---- .0440B .0450 +.0055 .0395 5 325 ---- .0505B ---- .0500B .0515 +.0065 .0450 54 330 ---- .0575B ---- .0570B .0585 +.0070 .0515 1 335 ---- .0655B ---- .0650B .0665 +.0075 .0590 340 ---- .0740B ---- .0740B .0750 +.0080 .0670 312 345 ---- .0840B ---- .0835B .0845 +.0090 .0755 350 ---- .0950B ---- .0950B .0955 +.0100 .0855 200 355 ---- .1065B ---- .1065B .1070 +.0105 .0965 360 ---- .1195B ---- .1195B .1195 +.0110 .1085 365 ---- .1340B ---- .1340B .1335 +.0120 .1215 370 ---- .1485B ---- .1485B .1490 +.0135 .1355 375 ---- .1655B ---- .1655B .1655 +.0145 .1510 380 ---- .1835B ---- .1835B .1835 +.0160 .1675 385 ---- .2030B ---- .2030B .2030 +.0175 .1855 390 ---- .2240B ---- .2240B .2235 +.0185 .2050 10 395 ---- .2465B ---- .2465B .2460 +.0200 .2260 400 ---- .2705B ---- .2705B .2695 +.0210 .2485 20 405 ---- .2955B ---- .2955B .2945 +.0225 .2720 4 410 ---- .3220B ---- .3220B .3205 +.0230 .2975 4 415 ---- .3500B ---- .3500B .3485 +.0240 .3245 420 ---- .3795B ---- .3795B .3775 +.0250 .3525 425 ---- .4100B ---- .4100B .4080 +.0260 .3820 4 430 ---- .4420B ---- .4420B .4395 +.0265 .4130 435 ---- .4755B ---- .4755B .4725 +.0275 .4450 440 ---- .5095B ---- .5095B .5070 +.0290 .4780 445 ---- .5455B ---- .5455B .5425 +.0300 .5125 8 450 ---- .5805B ---- .5805B .5790 +.0315 .5475 455 ---- .6180B ---- .6175B .6165 +.0325 .5840 460 ---- .6565B ---- .6565B .6550 +.0335 .6215 465 ---- .6960B ---- .6960B .6940 +.0340 .6600 470 ---- .7365B ---- .7360B .7345 +.0355 .6990 475 ---- .7635B ---- .7630B .7750 +.0355 .7395 480 ---- .8195B ---- .8195B .8165 +.0365 .7800 485 ---- ---- ---- ---- .8590 +.0370 .8220 490 ---- .9050B ---- .9045B .9015 +.0375 .8640 495 ---- ---- ---- ---- .9450 +.0380 .9070 500 ---- .9925B ---- .9925B .9890 +.0390 .9500 505 ---- ---- ---- ---- 1.0335 +.0395 .9940 510 ---- ---- ---- ---- 1.0780 +.0395 1.0385 515 ---- ---- ---- ---- 1.1235 +.0400 1.0835 520 ---- 1.1740B ---- 1.1740B 1.1690 +.0405 1.1285 525 ---- ---- ---- ---- 1.2150 +.0405 1.1745 530 ---- 1.2665B ---- 1.2665B 1.2615 +.0410 1.2205 535 ---- ---- ---- ---- 1.3085 +.0415 1.2670 540 ---- 1.3605B ---- 1.3605B 1.3555 +.0420 1.3135 545 ---- ---- ---- ---- 1.4025 +.0420 1.3605 550 ---- 1.4560B ---- 1.4555B 1.4505 +.0425 1.4080 1 555 ---- ---- ---- ---- 1.4985 +.0430 1.4555 560 ---- 1.5520B ---- 1.5515B 1.5465 +.0430 1.5035 565 ---- ---- ---- ---- 1.5950 +.0435 1.5515 570 ---- 1.6490B ---- 1.6485B 1.6435 +.0435 1.6000 575 ---- ---- ---- ---- 1.6920 +.0435 1.6485 580 ---- 1.7465B ---- 1.7465B 1.7410 +.0440 1.6970 600 ---- 1.9230B ---- 1.9230B 1.9380 +.0445 1.8935 625 ---- ---- ---- ---- 2.1870 +.0455 2.1415 650 ---- ---- ---- ---- 2.4370 +.0455 2.3915 675 ---- ---- ---- ---- 2.6870 +.0455 2.6415 700 ---- ---- ---- ---- 2.9370 +.0455 2.8915 725 ---- ---- ---- ---- 3.1870 +.0455 3.1415 750 ---- ---- ---- ---- 3.4370 +.0455 3.3915 775 ---- ---- ---- ---- 3.6870 +.0455 3.6415 800 ---- ---- ---- ---- 3.9370 +.0455 3.8915 825 ---- ---- ---- ---- 4.1870 +.0455 4.1415 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 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0080 +.0010 .0070 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0100 +.0010 .0090 250 ---- ---- ---- ---- .0110 +.0010 .0100 255 ---- ---- ---- ---- .0125 +.0015 .0110 260 ---- ---- ---- ---- .0135 +.0010 .0125 265 ---- ---- ---- ---- .0150 +.0015 .0135 270 ---- ---- ---- ---- .0170 +.0020 .0150 275 ---- ---- ---- ---- .0190 +.0020 .0170 280 ---- ---- ---- ---- .0215 +.0025 .0190 285 ---- ---- ---- ---- .0240 +.0025 .0215 290 ---- ---- ---- ---- .0270 +.0030 .0240 295 ---- .0280B ---- .0280B .0305 +.0035 .0270 300 ---- .0330B ---- .0330B .0345 +.0035 .0310 305 ---- .0380B ---- .0375B .0395 +.0045 .0350 310 ---- .0435B ---- .0430B .0445 +.0045 .0400 8 315 ---- .0495B ---- .0490B .0505 +.0050 .0455 320 ---- .0565B ---- .0565B .0575 +.0060 .0515 325 ---- .0635B ---- .0635B .0650 +.0065 .0585 51 330 ---- .0720B ---- .0720B .0730 +.0070 .0660 5 335 ---- .0810B ---- .0810B .0820 +.0075 .0745 340 ---- .0910B ---- .0910B .0920 +.0080 .0840 345 ---- .1020B ---- .1020B .1030 +.0090 .0940 350 ---- .1140B ---- .1140B .1150 +.0100 2 .1050 355 ---- .1270B ---- .1270B .1275 +.0105 .1170 360 ---- .1410B ---- .1410B .1415 +.0115 .1300 365 ---- .1540B ---- .1540B .1565 +.0125 .1440 370 ---- .1705B ---- .1705B .1730 +.0140 .1590 375 ---- .1885B ---- .1885B .1905 +.0150 .1755 380 ---- .2070B ---- .2070B .2090 +.0160 .1930 385 ---- .2270B ---- .2270B .2290 +.0170 .2120 390 ---- .2490B ---- .2490B .2505 +.0185 .2320 395 ---- .2720B ---- .2720B .2730 +.0200 .2530 400 ---- .2960B ---- .2960B .2970 +.0210 1 .2760 405 .3250 .3250 .3250 .3235A .3220 +.0220 5 .3000 20 410 ---- .3475B ---- .3475B .3485 +.0230 .3255 415 ---- .3755B ---- .3755B .3765 +.0240 .3525 40 420 ---- .4050B ---- .4050B .4055 +.0250 .3805 425 ---- .4360B ---- .4360B .4360 +.0260 .4100 430 ---- .4675B ---- .4675B .4675 +.0275 .4400 435 ---- .4985B ---- .4985B .5000 +.0285 .4715 440 ---- .5325B ---- .5325B .5335 +.0290 .5045 10 445 ---- .5675B ---- .5675B .5685 +.0305 .5380 450 ---- .6035B ---- .6030B .6040 +.0315 .5725 455 ---- .6405B ---- .6405B .6410 +.0325 .6085 460 ---- .6785B ---- .6785B .6785 +.0335 .6450 465 ---- .7170B ---- .7170B .7170 +.0345 .6825 470 ---- .7565B ---- .7565B .7565 +.0355 .7210 475 ---- .7970B ---- .7970B .7965 +.0365 .7600 480 ---- .8380B ---- .8380B .8370 +.0370 .8000 485 ---- .8530B ---- .8530B .8785 +.0375 .8410 490 ---- .9215B ---- .9215B .9205 +.0385 .8820 495 ---- ---- ---- ---- .9630 +.0390 .9240 500 ---- 1.0080B ---- 1.0080B 1.0060 +.0395 .9665 505 ---- ---- ---- ---- 1.0495 +.0395 1.0100 510 ---- ---- ---- ---- 1.0935 +.0400 1.0535 515 ---- ---- ---- ---- 1.1375 +.0400 1.0975 520 ---- 1.1855B ---- 1.1855B 1.1825 +.0405 1.1420 525 ---- ---- ---- ---- 1.2275 +.0405 1.1870 530 ---- 1.2770B ---- 1.2765B 1.2730 +.0405 1.2325 535 ---- ---- ---- ---- 1.3185 +.0405 1.2780 540 ---- 1.3695B ---- 1.3690B 1.3650 +.0410 1.3240 545 ---- ---- ---- ---- 1.4115 +.0410 1.3705 550 ---- 1.4630B ---- 1.4630B 1.4585 +.0415 1.4170 555 ---- ---- ---- ---- 1.5055 +.0415 1.4640 560 ---- 1.5580B ---- 1.5575B 1.5530 +.0420 1.5110 565 ---- ---- ---- ---- 1.6005 +.0420 1.5585 570 ---- 1.6535B ---- 1.6535B 1.6485 +.0425 1.6060 575 ---- ---- ---- ---- 1.6965 +.0425 1.6540 580 ---- 1.7500B ---- 1.7500B 1.7450 +.0430 1.7020 600 ---- 1.9450B ---- 1.9450B 1.9405 +.0445 1.8960 625 ---- ---- ---- ---- 2.1875 +.0450 2.1425 650 ---- ---- ---- ---- 2.4370 +.0455 2.3915 675 ---- ---- ---- ---- 2.6870 +.0455 2.6415 700 ---- ---- ---- ---- 2.9370 +.0455 2.8915 725 ---- ---- ---- ---- 3.1870 +.0455 3.1415 750 ---- ---- ---- ---- 3.4370 +.0455 3.3915 775 ---- ---- ---- ---- 3.6870 +.0455 3.6415 800 ---- ---- ---- ---- 3.9370 +.0455 3.8915 825 ---- ---- ---- ---- 4.1870 +.0455 4.1415 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0075 +.0005 .0070 230 ---- ---- ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0095 +.0005 .0090 240 ---- ---- ---- ---- .0110 +.0010 .0100 245 ---- ---- ---- ---- .0125 +.0010 .0115 250 ---- ---- ---- ---- .0140 +.0015 .0125 255 ---- ---- ---- ---- .0155 +.0015 .0140 260 ---- ---- ---- ---- .0175 +.0015 .0160 265 ---- ---- ---- ---- .0195 +.0020 .0175 270 ---- ---- ---- ---- .0220 +.0025 .0195 275 ---- ---- ---- ---- .0245 +.0025 .0220 280 ---- .0250B ---- .0250B .0275 +.0030 .0245 285 ---- .0285B ---- .0285B .0310 +.0035 .0275 1 290 ---- .0325B ---- .0325B .0345 +.0035 .0310 5 295 ---- .0375B ---- .0375B .0390 +.0040 .0350 4 300 ---- .0425B ---- .0425B .0440 +.0045 .0395 25 305 ---- .0480B ---- .0480B .0495 +.0050 .0445 4 310 ---- .0540B ---- .0540B .0555 +.0050 .0505 3 315 ---- .0610B ---- .0610B .0625 +.0055 .0570 4 320 ---- .0690B ---- .0690B .0700 +.0055 .0645 1 325 ---- .0770B ---- .0765B .0785 +.0060 .0725 50 330 ---- .0860B ---- .0860B .0875 +.0065 .0810 1 335 ---- .0960B ---- .0960B .0975 +.0070 .0905 1 340 ---- .1070B ---- .1070B .1085 +.0075 .1010 10 345 ---- .1190B ---- .1190B .1200 +.0080 .1120 350 .1320 .1330 .1320 .1320 .1325 +.0085 24 .1240 150 355 ---- .1455B ---- .1455B .1465 +.0100 .1365 360 ---- .1605B ---- .1605B .1610 +.0105 .1505 2 365 ---- .1750B ---- .1750B .1765 +.0115 .1650 370 ---- .1915B ---- .1915B .1935 +.0125 .1810 4 375 ---- .2095B ---- .2095B .2115 +.0135 .1980 380 ---- .2295B ---- .2295B .2310 +.0150 .2160 385 ---- .2495B ---- .2495B .2510 +.0155 .2355 390 ---- .2715B ---- .2715B .2730 +.0170 .2560 395 ---- .2945B ---- .2945B .2960 +.0185 .2775 400 ---- .3185B ---- .3185B .3200 +.0195 .3005 405 ---- .3445B ---- .3445B .3455 +.0205 .3250 20 410 ---- .3710B ---- .3710B .3725 +.0215 .3510 51 415 ---- .3995B ---- .3995B .4005 +.0230 .3775 420 ---- .4285B ---- .4285B .4295 +.0240 .4055 1 425 ---- .4590B ---- .4590B .4595 +.0245 .4350 430 ---- .4900B ---- .4900B .4905 +.0255 .4650 435 ---- .5225B ---- .5225B .5225 +.0260 .4965 440 ---- .5550B ---- .5550B .5550 +.0265 .5285 445 ---- .5895B ---- .5895B .5890 +.0270 .5620 450 ---- .6250B ---- .6250B .6235 +.0270 .5965 455 ---- .6615B ---- .6615B .6600 +.0285 .6315 460 ---- .6990B ---- .6990B .6975 +.0300 .6675 465 ---- .7370B ---- .7370B .7360 +.0315 .7045 470 ---- .7760B ---- .7760B .7750 +.0325 .7425 475 ---- .8155B ---- .8150B .8150 +.0340 .7810 480 ---- .8555B ---- .8555B .8550 +.0345 .8205 2 485 ---- .8965B ---- .8965B .8955 +.0350 .8605 490 ---- .9380B ---- .9380B .9370 +.0360 .9010 495 ---- ---- ---- ---- .9785 +.0360 .9425 500 ---- 1.0230B ---- 1.0225B 1.0210 +.0365 .9845 505 ---- ---- ---- ---- 1.0635 +.0370 1.0265 510 ---- ---- ---- ---- 1.1070 +.0375 1.0695 515 ---- ---- ---- ---- 1.1510 +.0380 1.1130 520 ---- 1.1980B ---- 1.1980B 1.1950 +.0385 1.1565 525 ---- ---- ---- ---- 1.2400 +.0390 1.2010 530 ---- 1.2880B ---- 1.2880B 1.2850 +.0395 1.2455 535 ---- ---- ---- ---- 1.3305 +.0400 1.2905 540 ---- 1.3795B ---- 1.3790B 1.3760 +.0405 1.3355 545 ---- ---- ---- ---- 1.4220 +.0410 1.3810 550 ---- 1.4720B ---- 1.4715B 1.4685 +.0415 1.4270 555 ---- ---- ---- ---- 1.5150 +.0415 1.4735 560 ---- 1.5655B ---- 1.5650B 1.5615 +.0415 1.5200 565 ---- ---- ---- ---- 1.6085 +.0420 1.5665 570 ---- 1.6600B ---- 1.6595B 1.6560 +.0425 1.6135 575 ---- ---- ---- ---- 1.7035 +.0425 1.6610 580 ---- 1.7555B ---- 1.7555B 1.7510 +.0425 1.7085 600 ---- 1.9485B ---- 1.9485B 1.9440 +.0435 1.9005 2 625 ---- ---- ---- ---- 2.1890 +.0445 2.1445 650 ---- ---- ---- ---- 2.4370 +.0450 2.3920 675 ---- ---- ---- ---- 2.6870 +.0455 2.6415 700 ---- ---- ---- ---- 2.9370 +.0455 2.8915 725 ---- ---- ---- ---- 3.1870 +.0455 3.1415 750 ---- ---- ---- ---- 3.4370 +.0455 3.3915 775 ---- ---- ---- ---- 3.6870 +.0455 3.6415 800 ---- ---- ---- 3.9090B 3.9370 +.0455 3.8915 2 825 ---- ---- ---- ---- 4.1870 +.0455 4.1415 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 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0040 +.0005 .0035 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0075 +.0005 .0070 1 255 ---- ---- ---- ---- .0090 +.0005 .0085 260 ---- ---- ---- ---- .0110 +.0005 .0105 265 ---- ---- ---- ---- .0135 +.0010 .0125 270 ---- ---- ---- ---- .0160 +.0010 .0150 275 ---- ---- ---- ---- .0195 +.0015 .0180 280 ---- ---- ---- ---- .0230 +.0015 .0215 285 ---- ---- ---- ---- .0270 +.0020 .0250 290 ---- ---- ---- ---- .0315 +.0020 .0295 295 ---- ---- ---- ---- .0365 +.0025 .0340 300 ---- ---- ---- ---- .0425 +.0030 .0395 305 ---- ---- ---- ---- .0485 +.0030 .0455 310 ---- ---- ---- ---- .0555 +.0035 .0520 315 ---- ---- ---- ---- .0635 +.0040 .0595 320 ---- ---- ---- ---- .0720 +.0045 .0675 325 ---- ---- ---- ---- .0815 +.0050 .0765 330 ---- ---- ---- ---- .0915 +.0055 .0860 1 335 ---- ---- ---- ---- .1030 +.0065 .0965 340 ---- ---- ---- ---- .1150 +.0070 .1080 345 ---- ---- ---- ---- .1280 +.0075 .1205 350 ---- ---- ---- ---- .1420 +.0080 .1340 355 ---- ---- ---- ---- .1570 +.0090 .1480 360 ---- ---- ---- ---- .1730 +.0095 .1635 365 ---- ---- ---- ---- .1900 +.0105 .1795 370 ---- ---- ---- ---- .2080 +.0110 .1970 375 ---- ---- ---- ---- .2270 +.0115 .2155 380 ---- ---- ---- ---- .2475 +.0130 .2345 385 ---- ---- ---- ---- .2685 +.0135 .2550 390 ---- ---- ---- ---- .2910 +.0145 .2765 395 ---- ---- ---- ---- .3145 +.0150 .2995 400 ---- ---- ---- ---- .3390 +.0160 .3230 405 ---- ---- ---- ---- .3650 +.0175 .3475 410 ---- ---- ---- ---- .3915 +.0180 .3735 415 ---- ---- ---- ---- .4190 +.0185 .4005 420 ---- ---- ---- ---- .4480 +.0200 .4280 425 ---- ---- ---- ---- .4775 +.0205 .4570 430 ---- ---- ---- ---- .5085 +.0215 .4870 435 ---- ---- ---- ---- .5400 +.0225 .5175 440 ---- ---- ---- ---- .5725 +.0230 .5495 445 ---- ---- ---- ---- .6060 +.0240 .5820 450 ---- ---- ---- ---- .6405 +.0250 .6155 455 ---- ---- ---- ---- .6760 +.0260 .6500 460 ---- ---- ---- ---- .7120 +.0270 .6850 465 ---- ---- ---- ---- .7485 +.0270 .7215 470 ---- ---- ---- ---- .7865 +.0285 .7580 475 ---- ---- ---- ---- .8245 +.0290 .7955 480 ---- ---- ---- ---- .8635 +.0295 .8340 485 ---- ---- ---- ---- .9030 +.0305 .8725 490 ---- ---- ---- ---- .9435 +.0310 .9125 495 ---- ---- ---- ---- .9845 +.0320 .9525 500 ---- ---- ---- ---- 1.0255 +.0325 .9930 505 ---- ---- ---- ---- 1.0675 +.0330 1.0345 510 ---- ---- ---- ---- 1.1100 +.0335 1.0765 515 ---- ---- ---- ---- 1.1530 +.0340 1.1190 520 ---- ---- ---- ---- 1.1965 +.0350 1.1615 525 ---- ---- ---- ---- 1.2405 +.0355 1.2050 530 ---- ---- ---- ---- 1.2850 +.0360 1.2490 535 ---- ---- ---- ---- 1.3295 +.0365 1.2930 540 ---- ---- ---- ---- 1.3750 +.0375 1.3375 545 ---- ---- ---- ---- 1.4205 +.0380 1.3825 550 ---- ---- ---- ---- 1.4660 +.0380 1.4280 555 ---- ---- ---- ---- 1.5125 +.0385 1.4740 560 ---- ---- ---- ---- 1.5590 +.0390 1.5200 565 ---- ---- ---- ---- 1.6055 +.0390 1.5665 570 ---- ---- ---- ---- 1.6530 +.0400 1.6130 575 ---- ---- ---- ---- 1.7005 +.0405 1.6600 600 ---- ---- ---- ---- 1.9410 +.0420 1.8990 625 ---- ---- ---- ---- 2.1880 +.0440 2.1440 650 ---- ---- ---- ---- 2.4380 +.0445 2.3935 675 ---- ---- ---- ---- 2.6880 +.0445 2.6435 700 ---- ---- ---- ---- 2.9380 +.0445 2.8935 725 ---- ---- ---- ---- 3.1880 +.0445 3.1435 750 ---- ---- ---- ---- 3.4380 +.0445 3.3935 775 ---- ---- ---- ---- 3.6880 +.0445 3.6435 800 ---- ---- ---- ---- 3.9380 +.0445 3.8935 825 ---- ---- ---- ---- 4.1880 +.0445 4.1435 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 ---- ---- ---- ---- .0030 +.0005 .0025 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0070 +.0005 .0065 250 ---- ---- ---- ---- .0090 +.0010 .0080 255 ---- ---- ---- ---- .0110 +.0010 .0100 260 ---- ---- ---- ---- .0130 +.0010 .0120 265 ---- ---- ---- ---- .0160 +.0015 .0145 270 ---- ---- ---- ---- .0190 +.0015 .0175 275 ---- ---- ---- ---- .0225 +.0015 .0210 280 ---- ---- ---- ---- .0265 +.0015 .0250 285 ---- ---- ---- ---- .0315 +.0025 .0290 290 ---- ---- ---- ---- .0365 +.0025 .0340 295 ---- ---- ---- ---- .0425 +.0030 .0395 300 ---- ---- ---- ---- .0490 +.0030 .0460 305 ---- ---- ---- ---- .0560 +.0035 .0525 310 ---- ---- ---- ---- .0640 +.0040 .0600 315 ---- ---- ---- ---- .0725 +.0040 .0685 320 ---- ---- ---- ---- .0820 +.0045 .0775 325 ---- ---- ---- ---- .0925 +.0055 .0870 330 ---- ---- ---- ---- .1040 +.0060 .0980 335 ---- ---- ---- ---- .1160 +.0065 .1095 340 ---- ---- ---- ---- .1290 +.0070 .1220 345 ---- ---- ---- ---- .1430 +.0080 .1350 350 ---- ---- ---- ---- .1580 +.0085 .1495 355 ---- ---- ---- ---- .1740 +.0095 .1645 360 ---- ---- ---- ---- .1910 +.0100 .1810 365 ---- ---- ---- ---- .2085 +.0105 .1980 370 ---- ---- ---- ---- .2275 +.0115 .2160 375 ---- ---- ---- ---- .2475 +.0120 .2355 380 ---- ---- ---- ---- .2685 +.0130 .2555 385 ---- ---- ---- ---- .2905 +.0140 .2765 390 ---- ---- ---- ---- .3135 +.0145 .2990 395 ---- ---- ---- ---- .3375 +.0155 .3220 400 ---- ---- ---- ---- .3625 +.0165 .3460 405 ---- ---- ---- ---- .3885 +.0170 .3715 410 ---- ---- ---- ---- .4155 +.0180 .3975 415 ---- ---- ---- ---- .4430 +.0185 .4245 420 ---- ---- ---- ---- .4720 +.0195 .4525 425 ---- ---- ---- ---- .5020 +.0205 .4815 430 ---- ---- ---- ---- .5325 +.0210 .5115 435 ---- ---- ---- ---- .5640 +.0220 .5420 440 ---- ---- ---- ---- .5965 +.0230 .5735 445 ---- ---- ---- ---- .6300 +.0240 .6060 450 ---- ---- ---- ---- .6640 +.0245 .6395 455 ---- ---- ---- ---- .6985 +.0250 .6735 460 ---- ---- ---- ---- .7345 +.0260 .7085 465 ---- ---- ---- ---- .7705 +.0265 .7440 470 ---- ---- ---- ---- .8075 +.0275 .7800 475 ---- ---- ---- ---- .8455 +.0285 .8170 480 ---- ---- ---- ---- .8835 +.0285 .8550 485 ---- ---- ---- ---- .9225 +.0295 .8930 490 ---- ---- ---- ---- .9620 +.0300 .9320 495 ---- ---- ---- ---- 1.0025 +.0310 .9715 500 ---- ---- ---- ---- 1.0430 +.0315 1.0115 505 ---- ---- ---- ---- 1.0840 +.0320 1.0520 510 ---- ---- ---- ---- 1.1260 +.0330 1.0930 515 ---- ---- ---- ---- 1.1680 +.0335 1.1345 520 ---- ---- ---- ---- 1.2105 +.0340 1.1765 525 ---- ---- ---- ---- 1.2540 +.0350 1.2190 530 ---- ---- ---- ---- 1.2975 +.0355 1.2620 535 ---- ---- ---- ---- 1.3415 +.0360 1.3055 540 ---- ---- ---- ---- 1.3855 +.0360 1.3495 545 ---- ---- ---- ---- 1.4305 +.0370 1.3935 550 ---- ---- ---- ---- 1.4755 +.0370 1.4385 555 ---- ---- ---- ---- 1.5210 +.0375 1.4835 560 ---- ---- ---- ---- 1.5670 +.0385 1.5285 565 ---- ---- ---- ---- 1.6130 +.0385 1.5745 570 ---- ---- ---- ---- 1.6595 +.0390 1.6205 575 ---- ---- ---- ---- 1.7060 +.0395 1.6665 600 ---- ---- ---- ---- 1.9440 +.0415 1.9025 625 ---- ---- ---- ---- 2.1885 +.0435 2.1450 650 ---- ---- ---- ---- 2.4380 +.0445 2.3935 675 ---- ---- ---- ---- 2.6880 +.0445 2.6435 700 ---- ---- ---- ---- 2.9380 +.0445 2.8935 725 ---- ---- ---- ---- 3.1880 +.0445 3.1435 750 ---- ---- ---- ---- 3.4380 +.0445 3.3935 775 ---- ---- ---- ---- 3.6880 +.0445 3.6435 800 ---- ---- ---- ---- 3.9380 +.0445 3.8935 825 ---- ---- ---- ---- 4.1880 +.0445 4.1435 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 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0065 +.0005 .0060 240 ---- ---- ---- ---- .0080 +.0005 .0075 245 ---- ---- ---- ---- .0100 +.0010 .0090 250 ---- ---- ---- ---- .0120 +.0010 .0110 255 ---- ---- ---- ---- .0145 +.0010 .0135 260 ---- ---- ---- ---- .0175 +.0015 .0160 265 ---- ---- ---- ---- .0205 +.0010 .0195 270 ---- ---- ---- ---- .0245 +.0015 .0230 275 ---- ---- ---- ---- .0285 +.0015 .0270 280 ---- ---- ---- ---- .0335 +.0025 .0310 285 ---- ---- ---- ---- .0385 +.0025 .0360 290 ---- ---- ---- ---- .0445 +.0025 .0420 295 ---- ---- ---- ---- .0510 +.0030 .0480 300 ---- ---- ---- ---- .0585 +.0035 .0550 305 ---- ---- ---- ---- .0665 +.0040 .0625 310 ---- ---- ---- ---- .0750 +.0045 .0705 315 ---- ---- ---- ---- .0845 +.0050 .0795 320 ---- ---- ---- ---- .0945 +.0050 .0895 325 ---- ---- ---- ---- .1060 +.0060 .1000 330 ---- ---- ---- ---- .1180 +.0065 .1115 335 ---- ---- ---- ---- .1305 +.0070 .1235 340 ---- ---- ---- ---- .1445 +.0075 .1370 345 ---- ---- ---- ---- .1590 +.0080 .1510 350 ---- ---- ---- ---- .1745 +.0085 .1660 355 ---- ---- ---- ---- .1910 +.0095 .1815 360 ---- ---- ---- ---- .2085 +.0100 .1985 365 ---- ---- ---- ---- .2270 +.0110 .2160 370 ---- ---- ---- ---- .2465 +.0115 .2350 375 ---- ---- ---- ---- .2670 +.0125 .2545 380 ---- ---- ---- ---- .2880 +.0130 .2750 385 ---- ---- ---- ---- .3105 +.0140 .2965 390 ---- ---- ---- ---- .3340 +.0150 .3190 395 ---- ---- ---- ---- .3580 +.0155 .3425 400 ---- ---- ---- ---- .3835 +.0165 .3670 405 ---- ---- ---- ---- .4095 +.0170 .3925 410 ---- ---- ---- ---- .4365 +.0180 .4185 415 ---- ---- ---- ---- .4645 +.0185 .4460 420 ---- ---- ---- ---- .4935 +.0195 .4740 425 ---- ---- ---- ---- .5230 +.0200 .5030 430 ---- ---- ---- ---- .5535 +.0205 .5330 435 ---- ---- ---- ---- .5850 +.0215 .5635 440 ---- ---- ---- ---- .6175 +.0225 .5950 445 ---- ---- ---- ---- .6505 +.0235 .6270 450 ---- ---- ---- ---- .6840 +.0240 .6600 455 ---- ---- ---- ---- .7190 +.0250 .6940 460 ---- ---- ---- ---- .7540 +.0255 .7285 465 ---- ---- ---- ---- .7900 +.0260 .7640 470 ---- ---- ---- ---- .8265 +.0265 .8000 475 ---- ---- ---- ---- .8640 +.0275 .8365 480 ---- ---- ---- ---- .9020 +.0285 .8735 485 ---- ---- ---- ---- .9405 +.0290 .9115 490 ---- ---- ---- ---- .9795 +.0295 .9500 495 ---- ---- ---- ---- 1.0190 +.0300 .9890 500 ---- ---- ---- ---- 1.0595 +.0310 1.0285 505 ---- ---- ---- ---- 1.1000 +.0315 1.0685 510 ---- ---- ---- ---- 1.1415 +.0320 1.1095 515 ---- ---- ---- ---- 1.1830 +.0325 1.1505 520 ---- ---- ---- ---- 1.2250 +.0330 1.1920 525 ---- ---- ---- ---- 1.2675 +.0335 1.2340 530 ---- ---- ---- ---- 1.3105 +.0340 1.2765 535 ---- ---- ---- ---- 1.3540 +.0345 1.3195 540 ---- ---- ---- ---- 1.3980 +.0355 1.3625 545 ---- ---- ---- ---- 1.4420 +.0355 1.4065 550 ---- ---- ---- ---- 1.4865 +.0360 1.4505 555 ---- ---- ---- ---- 1.5315 +.0365 1.4950 575 ---- ---- ---- ---- 1.7145 +.0385 1.6760 600 ---- ---- ---- ---- 1.9495 +.0405 1.9090 625 ---- ---- ---- ---- 2.1910 +.0425 2.1485 650 ---- ---- ---- ---- 2.4380 +.0440 2.3940 675 ---- ---- ---- ---- 2.6880 +.0445 2.6435 700 ---- ---- ---- ---- 2.9380 +.0445 2.8935 725 ---- ---- ---- ---- 3.1880 +.0445 3.1435 750 ---- ---- ---- ---- 3.4380 +.0445 3.3935 775 ---- ---- ---- ---- 3.6880 +.0445 3.6435 800 ---- ---- ---- ---- 3.9380 +.0445 3.8935 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 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0090 +.0005 .0085 240 ---- ---- ---- ---- .0105 +.0005 .0100 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0155 +.0010 .0145 255 ---- ---- ---- ---- .0185 +.0010 .0175 260 ---- ---- ---- ---- .0220 +.0015 .0205 265 ---- ---- ---- ---- .0255 +.0015 .0240 270 ---- ---- ---- ---- .0300 +.0020 .0280 275 ---- ---- ---- ---- .0350 +.0020 .0330 280 ---- ---- ---- ---- .0400 +.0020 .0380 285 ---- ---- ---- ---- .0460 +.0025 .0435 290 ---- ---- ---- ---- .0525 +.0025 .0500 295 ---- ---- ---- ---- .0600 +.0035 .0565 300 ---- ---- ---- ---- .0680 +.0040 .0640 305 ---- ---- ---- ---- .0765 +.0040 .0725 310 ---- ---- ---- ---- .0860 +.0045 .0815 315 ---- ---- ---- ---- .0960 +.0050 .0910 320 ---- ---- ---- ---- .1070 +.0055 .1015 325 ---- ---- ---- ---- .1185 +.0060 .1125 330 ---- ---- ---- ---- .1315 +.0065 .1250 335 ---- ---- ---- ---- .1450 +.0075 .1375 340 ---- ---- ---- ---- .1590 +.0075 .1515 345 ---- ---- ---- ---- .1745 +.0085 .1660 350 ---- ---- ---- ---- .1905 +.0090 .1815 355 ---- ---- ---- ---- .2075 +.0095 .1980 360 ---- ---- ---- ---- .2250 +.0100 .2150 365 ---- ---- ---- ---- .2440 +.0110 .2330 370 ---- ---- ---- ---- .2640 +.0120 .2520 375 ---- ---- ---- ---- .2845 +.0125 .2720 380 ---- ---- ---- ---- .3060 +.0130 .2930 385 ---- ---- ---- ---- .3285 +.0135 .3150 390 ---- ---- ---- ---- .3520 +.0145 .3375 395 ---- ---- ---- ---- .3765 +.0150 .3615 400 ---- ---- ---- ---- .4015 +.0155 .3860 405 ---- ---- ---- ---- .4280 +.0165 .4115 410 ---- ---- ---- ---- .4550 +.0175 .4375 415 ---- ---- ---- ---- .4830 +.0180 .4650 420 ---- ---- ---- ---- .5120 +.0190 .4930 425 ---- ---- ---- ---- .5415 +.0195 .5220 430 ---- ---- ---- ---- .5725 +.0205 .5520 435 ---- ---- ---- ---- .6035 +.0210 .5825 440 ---- ---- ---- ---- .6360 +.0220 .6140 445 ---- ---- ---- ---- .6690 +.0225 .6465 450 ---- ---- ---- ---- .7025 +.0230 .6795 455 ---- ---- ---- ---- .7370 +.0240 .7130 460 ---- ---- ---- ---- .7720 +.0245 .7475 465 ---- ---- ---- ---- .8075 +.0250 .7825 470 ---- ---- ---- ---- .8440 +.0260 .8180 475 ---- ---- ---- ---- .8810 +.0265 .8545 480 ---- ---- ---- ---- .9185 +.0270 .8915 485 ---- ---- ---- ---- .9570 +.0280 .9290 490 ---- ---- ---- ---- .9955 +.0280 .9675 495 ---- ---- ---- ---- 1.0350 +.0290 1.0060 500 ---- ---- ---- ---- 1.0750 +.0300 1.0450 505 ---- ---- ---- ---- 1.1150 +.0300 1.0850 510 ---- ---- ---- ---- 1.1560 +.0310 1.1250 515 ---- ---- ---- ---- 1.1970 +.0310 1.1660 520 ---- ---- ---- ---- 1.2390 +.0320 1.2070 525 ---- ---- ---- ---- 1.2810 +.0325 1.2485 530 ---- ---- ---- ---- 1.3235 +.0330 1.2905 535 ---- ---- ---- ---- 1.3665 +.0335 1.3330 540 ---- ---- ---- ---- 1.4100 +.0340 1.3760 545 ---- ---- ---- ---- 1.4535 +.0340 1.4195 550 ---- ---- ---- ---- 1.4975 +.0345 1.4630 555 ---- ---- ---- ---- 1.5420 +.0350 1.5070 575 ---- ---- ---- ---- 1.7235 +.0370 1.6865 600 ---- ---- ---- ---- 1.9565 +.0390 1.9175 625 ---- ---- ---- ---- 2.1955 +.0405 2.1550 650 ---- ---- ---- ---- 2.4410 +.0425 2.3985 675 ---- ---- ---- ---- 2.6905 +.0435 2.6470 700 ---- ---- ---- ---- 2.9405 +.0435 2.8970 725 ---- ---- ---- ---- 3.1905 +.0435 3.1470 750 ---- ---- ---- ---- 3.4405 +.0435 3.3970 775 ---- ---- ---- ---- 3.6905 +.0435 3.6470 800 ---- ---- ---- ---- 3.9405 +.0435 3.8970 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 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0090 +.0010 .0080 235 ---- ---- ---- ---- .0105 +.0005 .0100 240 ---- ---- ---- ---- .0130 +.0010 .0120 245 ---- ---- ---- ---- .0155 +.0010 .0145 250 ---- ---- ---- ---- .0185 +.0010 .0175 255 ---- ---- ---- ---- .0220 +.0015 .0205 260 ---- ---- ---- ---- .0255 +.0015 .0240 265 ---- ---- ---- ---- .0300 +.0020 .0280 270 ---- ---- ---- ---- .0345 +.0020 .0325 275 ---- ---- ---- ---- .0400 +.0020 .0380 280 ---- ---- ---- ---- .0460 +.0025 .0435 285 ---- ---- ---- ---- .0525 +.0030 .0495 290 ---- ---- ---- ---- .0600 +.0035 .0565 295 ---- ---- ---- ---- .0675 +.0035 .0640 300 ---- ---- ---- ---- .0765 +.0040 .0725 305 ---- ---- ---- ---- .0855 +.0045 .0810 310 ---- ---- ---- ---- .0955 +.0045 .0910 315 ---- ---- ---- ---- .1065 +.0055 .1010 320 ---- ---- ---- ---- .1180 +.0055 .1125 325 ---- ---- ---- ---- .1305 +.0060 .1245 330 ---- ---- ---- ---- .1440 +.0070 .1370 335 ---- ---- ---- ---- .1580 +.0075 .1505 340 ---- ---- ---- ---- .1730 +.0080 .1650 345 ---- ---- ---- ---- .1890 +.0085 .1805 350 ---- ---- ---- ---- .2055 +.0090 .1965 355 ---- ---- ---- ---- .2235 +.0100 .2135 360 ---- ---- ---- ---- .2420 +.0105 .2315 365 ---- ---- ---- ---- .2610 +.0110 .2500 370 ---- ---- ---- ---- .2815 +.0115 .2700 375 ---- ---- ---- ---- .3025 +.0120 .2905 380 ---- ---- ---- ---- .3250 +.0135 .3115 385 ---- ---- ---- ---- .3480 +.0140 .3340 390 ---- ---- ---- ---- .3715 +.0145 .3570 4 395 ---- ---- ---- ---- .3965 +.0155 .3810 400 ---- ---- ---- ---- .4220 +.0160 .4060 405 ---- ---- ---- ---- .4485 +.0170 .4315 410 ---- ---- ---- ---- .4755 +.0170 .4585 415 ---- ---- ---- ---- .5035 +.0180 .4855 420 ---- ---- ---- ---- .5325 +.0185 .5140 425 ---- ---- ---- ---- .5620 +.0195 .5425 430 ---- ---- ---- ---- .5925 +.0200 .5725 435 ---- ---- ---- ---- .6235 +.0205 .6030 440 ---- ---- ---- ---- .6555 +.0215 .6340 445 ---- ---- ---- ---- .6880 +.0220 .6660 450 ---- ---- ---- ---- .7215 +.0230 .6985 455 ---- ---- ---- ---- .7555 +.0235 .7320 460 ---- ---- ---- ---- .7900 +.0240 .7660 465 ---- ---- ---- ---- .8255 +.0245 .8010 470 ---- ---- ---- ---- .8615 +.0255 .8360 475 ---- ---- ---- ---- .8980 +.0260 .8720 480 ---- ---- ---- ---- .9350 +.0265 .9085 485 ---- ---- ---- ---- .9730 +.0275 .9455 490 ---- ---- ---- ---- 1.0110 +.0280 .9830 495 ---- ---- ---- ---- 1.0500 +.0285 1.0215 500 ---- ---- ---- ---- 1.0890 +.0290 1.0600 505 ---- ---- ---- ---- 1.1290 +.0295 1.0995 510 ---- ---- ---- ---- 1.1690 +.0300 1.1390 515 ---- ---- ---- ---- 1.2100 +.0305 1.1795 520 ---- ---- ---- ---- 1.2510 +.0310 1.2200 525 ---- ---- ---- ---- 1.2930 +.0320 1.2610 550 ---- ---- ---- ---- 1.5070 +.0340 1.4730 575 ---- ---- ---- ---- 1.7300 +.0365 1.6935 600 ---- ---- ---- ---- 1.9610 +.0385 1.9225 625 ---- ---- ---- ---- 2.1985 +.0405 2.1580 650 ---- ---- ---- ---- 2.4420 +.0425 2.3995 675 ---- ---- ---- ---- 2.6905 +.0435 2.6470 700 ---- ---- ---- ---- 2.9405 +.0435 2.8970 725 ---- ---- ---- ---- 3.1905 +.0435 3.1470 750 ---- ---- ---- ---- 3.4405 +.0435 3.3970 775 ---- ---- ---- ---- 3.6905 +.0435 3.6470 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0100 +.0005 .0095 230 ---- ---- ---- ---- .0120 +.0005 .0115 235 ---- ---- ---- ---- .0145 +.0010 .0135 240 ---- ---- ---- ---- .0170 +.0005 .0165 245 ---- ---- ---- ---- .0205 +.0015 .0190 250 ---- ---- ---- ---- .0240 +.0015 .0225 255 ---- ---- ---- ---- .0280 +.0015 .0265 260 ---- ---- ---- ---- .0325 +.0020 .0305 265 ---- ---- ---- ---- .0375 +.0020 .0355 270 ---- ---- ---- ---- .0430 +.0025 .0405 275 ---- ---- ---- ---- .0490 +.0025 .0465 280 ---- ---- ---- ---- .0560 +.0030 .0530 285 ---- ---- ---- ---- .0630 +.0030 .0600 290 ---- ---- ---- ---- .0710 +.0035 .0675 295 ---- ---- ---- ---- .0800 +.0040 .0760 300 ---- ---- ---- ---- .0890 +.0040 .0850 305 ---- ---- ---- ---- .0990 +.0045 .0945 310 ---- ---- ---- ---- .1100 +.0050 .1050 315 ---- ---- ---- ---- .1215 +.0055 .1160 320 ---- ---- ---- ---- .1340 +.0060 .1280 325 ---- ---- ---- ---- .1475 +.0065 .1410 330 ---- ---- ---- ---- .1615 +.0070 .1545 335 ---- ---- ---- ---- .1760 +.0075 .1685 340 ---- ---- ---- ---- .1920 +.0085 .1835 345 ---- ---- ---- ---- .2085 +.0090 .1995 350 ---- ---- ---- ---- .2255 +.0090 .2165 355 ---- ---- ---- ---- .2440 +.0100 .2340 360 ---- ---- ---- ---- .2630 +.0105 .2525 365 ---- ---- ---- ---- .2825 +.0110 .2715 370 ---- ---- ---- ---- .3035 +.0115 .2920 375 ---- ---- ---- ---- .3250 +.0125 .3125 380 ---- ---- ---- ---- .3475 +.0130 .3345 385 ---- ---- ---- ---- .3705 +.0135 .3570 390 ---- ---- ---- ---- .3945 +.0140 .3805 395 ---- ---- ---- ---- .4195 +.0145 .4050 400 ---- ---- ---- ---- .4455 +.0155 .4300 405 ---- ---- ---- ---- .4720 +.0165 .4555 410 ---- ---- ---- ---- .4990 +.0165 .4825 415 ---- ---- ---- ---- .5275 +.0175 .5100 420 ---- ---- ---- ---- .5560 +.0180 .5380 425 ---- ---- ---- ---- .5860 +.0190 .5670 430 ---- ---- ---- ---- .6160 +.0195 .5965 435 ---- ---- ---- ---- .6470 +.0200 .6270 440 ---- ---- ---- ---- .6790 +.0205 .6585 445 ---- ---- ---- ---- .7115 +.0215 .6900 450 ---- ---- ---- ---- .7445 +.0220 .7225 455 ---- ---- ---- ---- .7785 +.0225 .7560 460 ---- ---- ---- ---- .8130 +.0235 .7895 465 ---- ---- ---- ---- .8480 +.0240 .8240 470 ---- ---- ---- ---- .8835 +.0245 .8590 475 ---- ---- ---- ---- .9195 +.0250 .8945 480 ---- ---- ---- ---- .9565 +.0255 .9310 485 ---- ---- ---- ---- .9940 +.0265 .9675 490 ---- ---- ---- ---- 1.0315 +.0265 1.0050 495 ---- ---- ---- ---- 1.0700 +.0270 1.0430 500 ---- ---- ---- ---- 1.1090 +.0280 1.0810 505 ---- ---- ---- ---- 1.1485 +.0285 1.1200 510 ---- ---- ---- ---- 1.1880 +.0285 1.1595 515 ---- ---- ---- ---- 1.2285 +.0295 1.1990 520 ---- ---- ---- ---- 1.2690 +.0295 1.2395 525 ---- ---- ---- ---- 1.3105 +.0305 1.2800 550 ---- ---- ---- ---- 1.5220 +.0325 1.4895 575 ---- ---- ---- ---- 1.7425 +.0345 1.7080 600 ---- ---- ---- ---- 1.9710 +.0370 1.9340 625 ---- ---- ---- ---- 2.2060 +.0390 2.1670 650 ---- ---- ---- ---- 2.4465 +.0400 2.4065 675 ---- ---- ---- ---- 2.6930 +.0420 2.6510 700 ---- ---- ---- ---- 2.9430 +.0425 2.9005 725 ---- ---- ---- ---- 3.1930 +.0425 3.1505 750 ---- ---- ---- ---- 3.4430 +.0425 3.4005 775 ---- ---- ---- ---- 3.6930 +.0425 3.6505 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 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0130 +.0010 .0120 230 ---- ---- ---- ---- .0155 +.0010 .0145 235 ---- ---- ---- ---- .0180 +.0010 .0170 240 ---- ---- ---- ---- .0215 +.0010 .0205 245 ---- ---- ---- ---- .0250 +.0015 .0235 250 ---- ---- ---- ---- .0290 +.0015 .0275 255 ---- ---- ---- ---- .0335 +.0015 .0320 260 ---- ---- ---- ---- .0385 +.0020 .0365 265 ---- ---- ---- ---- .0440 +.0020 .0420 270 ---- ---- ---- ---- .0505 +.0025 .0480 275 ---- ---- ---- ---- .0570 +.0030 .0540 280 ---- ---- ---- ---- .0640 +.0030 .0610 285 ---- ---- ---- ---- .0720 +.0030 .0690 290 ---- ---- ---- ---- .0805 +.0035 .0770 295 ---- ---- ---- ---- .0900 +.0040 .0860 300 ---- ---- ---- ---- .1000 +.0045 .0955 305 ---- ---- ---- ---- .1105 +.0050 .1055 310 ---- ---- ---- ---- .1220 +.0055 .1165 315 ---- ---- ---- ---- .1340 +.0055 .1285 320 ---- ---- ---- ---- .1470 +.0060 .1410 325 ---- ---- ---- ---- .1605 +.0065 .1540 330 ---- ---- ---- ---- .1750 +.0070 .1680 335 ---- ---- ---- ---- .1905 +.0080 .1825 340 ---- ---- ---- ---- .2065 +.0085 .1980 345 ---- ---- ---- ---- .2235 +.0090 .2145 350 ---- ---- ---- ---- .2410 +.0095 .2315 355 ---- ---- ---- ---- .2595 +.0100 .2495 360 ---- ---- ---- ---- .2790 +.0105 .2685 365 ---- ---- ---- ---- .2990 +.0110 .2880 370 ---- ---- ---- ---- .3200 +.0120 .3080 375 ---- ---- ---- ---- .3415 +.0120 .3295 380 ---- ---- ---- ---- .3645 +.0130 .3515 385 ---- ---- ---- ---- .3875 +.0135 .3740 390 ---- ---- ---- ---- .4120 +.0145 .3975 395 ---- ---- ---- ---- .4370 +.0150 .4220 400 ---- ---- ---- ---- .4625 +.0155 .4470 405 ---- ---- ---- ---- .4895 +.0165 .4730 410 ---- ---- ---- ---- .5165 +.0165 .5000 415 ---- ---- ---- ---- .5450 +.0175 .5275 420 ---- ---- ---- ---- .5740 +.0180 .5560 425 ---- ---- ---- ---- .6035 +.0185 .5850 430 ---- ---- ---- ---- .6340 +.0195 .6145 435 ---- ---- ---- ---- .6650 +.0200 .6450 440 ---- ---- ---- ---- .6965 +.0205 .6760 445 ---- ---- ---- ---- .7290 +.0210 .7080 450 ---- ---- ---- ---- .7620 +.0215 .7405 455 ---- ---- ---- ---- .7960 +.0225 .7735 460 ---- ---- ---- ---- .8305 +.0230 .8075 465 ---- ---- ---- ---- .8655 +.0235 .8420 470 ---- ---- ---- ---- .9010 +.0240 .8770 475 ---- ---- ---- ---- .9370 +.0245 .9125 480 ---- ---- ---- ---- .9735 +.0250 .9485 485 ---- ---- ---- ---- 1.0105 +.0255 .9850 490 ---- ---- ---- ---- 1.0485 +.0265 1.0220 495 ---- ---- ---- ---- 1.0865 +.0265 1.0600 500 ---- ---- ---- ---- 1.1250 +.0270 1.0980 505 ---- ---- ---- ---- 1.1640 +.0275 1.1365 510 ---- ---- ---- ---- 1.2040 +.0285 1.1755 515 ---- ---- ---- ---- 1.2440 +.0290 1.2150 520 ---- ---- ---- ---- 1.2840 +.0290 1.2550 525 ---- ---- ---- ---- 1.3250 +.0295 1.2955 550 ---- ---- ---- ---- 1.5350 +.0320 1.5030 575 ---- ---- ---- ---- 1.7535 +.0340 1.7195 600 ---- ---- ---- ---- 1.9795 +.0360 1.9435 625 ---- ---- ---- ---- 2.2120 +.0375 2.1745 650 ---- ---- ---- ---- 2.4505 +.0395 2.4110 675 ---- ---- ---- ---- 2.6945 +.0410 2.6535 700 ---- ---- ---- ---- 2.9430 +.0425 2.9005 725 ---- ---- ---- ---- 3.1930 +.0425 3.1505 750 ---- ---- ---- ---- 3.4430 +.0425 3.4005 775 ---- ---- ---- ---- 3.6930 +.0425 3.6505 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 ---- ---- ---- ---- .0160 +.0010 .0150 230 ---- ---- ---- ---- .0190 +.0010 .0180 235 ---- ---- ---- ---- .0220 +.0010 .0210 240 ---- ---- ---- ---- .0255 +.0010 .0245 245 ---- ---- ---- ---- .0295 +.0010 .0285 250 ---- ---- ---- ---- .0345 +.0020 .0325 255 ---- ---- ---- ---- .0395 +.0020 .0375 260 ---- ---- ---- ---- .0450 +.0025 .0425 265 ---- ---- ---- ---- .0510 +.0025 .0485 270 ---- ---- ---- ---- .0575 +.0025 .0550 275 ---- ---- ---- ---- .0650 +.0030 .0620 280 ---- ---- ---- ---- .0730 +.0035 .0695 285 ---- ---- ---- ---- .0815 +.0040 .0775 290 ---- ---- ---- ---- .0905 +.0040 .0865 295 ---- ---- ---- ---- .1005 +.0045 .0960 300 ---- ---- ---- ---- .1110 +.0050 .1060 305 ---- ---- ---- ---- .1220 +.0050 .1170 310 ---- ---- ---- ---- .1340 +.0055 .1285 315 ---- ---- ---- ---- .1465 +.0055 .1410 320 ---- ---- ---- ---- .1600 +.0060 .1540 325 ---- ---- ---- ---- .1745 +.0070 .1675 330 ---- ---- ---- ---- .1895 +.0075 .1820 335 ---- ---- ---- ---- .2050 +.0075 .1975 340 ---- ---- ---- ---- .2215 +.0080 .2135 345 ---- ---- ---- ---- .2390 +.0090 .2300 350 ---- ---- ---- ---- .2570 +.0095 .2475 355 ---- ---- ---- ---- .2760 +.0100 .2660 360 ---- ---- ---- ---- .2955 +.0105 .2850 365 ---- ---- ---- ---- .3160 +.0110 .3050 370 ---- ---- ---- ---- .3375 +.0120 .3255 375 ---- ---- ---- ---- .3595 +.0125 .3470 380 ---- ---- ---- ---- .3825 +.0130 .3695 385 ---- ---- ---- ---- .4060 +.0135 .3925 390 ---- ---- ---- ---- .4305 +.0140 .4165 395 ---- ---- ---- ---- .4555 +.0145 .4410 400 ---- ---- ---- ---- .4815 +.0150 .4665 405 ---- ---- ---- ---- .5085 +.0160 .4925 410 ---- ---- ---- ---- .5360 +.0165 .5195 415 ---- ---- ---- ---- .5640 +.0170 .5470 420 ---- ---- ---- ---- .5930 +.0175 .5755 425 ---- ---- ---- ---- .6225 +.0180 .6045 430 ---- ---- ---- ---- .6530 +.0185 .6345 435 ---- ---- ---- ---- .6840 +.0190 .6650 440 ---- ---- ---- ---- .7160 +.0200 .6960 445 ---- ---- ---- ---- .7485 +.0205 .7280 450 ---- ---- ---- ---- .7815 +.0215 .7600 455 ---- ---- ---- ---- .8150 +.0215 .7935 460 ---- ---- ---- ---- .8495 +.0225 .8270 465 ---- ---- ---- ---- .8840 +.0230 .8610 470 ---- ---- ---- ---- .9195 +.0235 .8960 475 ---- ---- ---- ---- .9555 +.0240 .9315 480 ---- ---- ---- ---- .9920 +.0245 .9675 485 ---- ---- ---- ---- 1.0285 +.0245 1.0040 490 ---- ---- ---- ---- 1.0660 +.0255 1.0405 495 ---- ---- ---- ---- 1.1040 +.0260 1.0780 500 ---- ---- ---- ---- 1.1425 +.0265 1.1160 505 ---- ---- ---- ---- 1.1815 +.0270 1.1545 510 ---- ---- ---- ---- 1.2205 +.0275 1.1930 515 ---- ---- ---- ---- 1.2605 +.0280 1.2325 520 ---- ---- ---- ---- 1.3005 +.0285 1.2720 525 ---- ---- ---- ---- 1.3410 +.0290 1.3120 550 ---- ---- ---- ---- 1.5490 +.0310 1.5180 575 ---- ---- ---- ---- 1.7660 +.0330 1.7330 600 ---- ---- ---- ---- 1.9900 +.0350 1.9550 625 ---- ---- ---- ---- 2.2210 +.0370 2.1840 650 ---- ---- ---- ---- 2.4575 +.0385 2.4190 675 ---- ---- ---- ---- 2.6990 +.0400 2.6590 700 ---- ---- ---- ---- 2.9455 +.0415 2.9040 725 ---- ---- ---- ---- 3.1955 +.0420 3.1535 750 ---- ---- ---- ---- 3.4455 +.0420 3.4035 775 ---- ---- ---- ---- 3.6955 +.0420 3.6535 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 ---- ---- ---- ---- .0190 +.0010 .0180 230 ---- ---- ---- ---- .0220 +.0010 .0210 235 ---- ---- ---- ---- .0255 +.0010 .0245 240 ---- ---- ---- ---- .0300 +.0015 .0285 245 ---- ---- ---- ---- .0345 +.0020 .0325 250 ---- ---- ---- ---- .0395 +.0020 .0375 255 ---- ---- ---- ---- .0450 +.0020 .0430 260 ---- ---- ---- ---- .0510 +.0025 .0485 265 ---- ---- ---- ---- .0575 +.0025 .0550 270 ---- ---- ---- ---- .0650 +.0030 .0620 275 ---- ---- ---- ---- .0725 +.0030 .0695 280 ---- ---- ---- ---- .0810 +.0035 .0775 285 ---- ---- ---- ---- .0900 +.0035 .0865 290 ---- ---- ---- ---- .1000 +.0040 .0960 295 ---- ---- ---- ---- .1105 +.0045 .1060 300 ---- ---- ---- ---- .1215 +.0050 .1165 305 ---- ---- ---- ---- .1335 +.0055 .1280 310 ---- ---- ---- ---- .1460 +.0060 .1400 315 ---- ---- ---- ---- .1590 +.0060 .1530 320 ---- ---- ---- ---- .1735 +.0070 .1665 325 ---- ---- ---- ---- .1880 +.0070 .1810 330 ---- ---- ---- ---- .2035 +.0075 .1960 335 ---- ---- ---- ---- .2200 +.0080 .2120 340 ---- ---- ---- ---- .2370 +.0085 .2285 345 ---- ---- ---- ---- .2545 +.0090 .2455 350 ---- ---- ---- ---- .2735 +.0100 .2635 355 ---- ---- ---- ---- .2925 +.0100 .2825 360 ---- ---- ---- ---- .3130 +.0110 .3020 365 ---- ---- ---- ---- .3335 +.0110 .3225 370 ---- ---- ---- ---- .3555 +.0120 .3435 375 ---- ---- ---- ---- .3775 +.0120 .3655 380 ---- ---- ---- ---- .4010 +.0130 .3880 385 ---- ---- ---- ---- .4250 +.0135 .4115 390 ---- ---- ---- ---- .4495 +.0140 .4355 395 ---- ---- ---- ---- .4750 +.0150 .4600 400 ---- ---- ---- ---- .5010 +.0155 .4855 405 ---- ---- ---- ---- .5280 +.0160 .5120 410 ---- ---- ---- ---- .5555 +.0165 .5390 415 ---- ---- ---- ---- .5835 +.0170 .5665 420 ---- ---- ---- ---- .6125 +.0175 .5950 425 ---- ---- ---- ---- .6425 +.0185 .6240 430 ---- ---- ---- ---- .6725 +.0185 .6540 435 ---- ---- ---- ---- .7035 +.0190 .6845 440 ---- ---- ---- ---- .7355 +.0200 .7155 445 ---- ---- ---- ---- .7675 +.0205 .7470 450 ---- ---- ---- ---- .8005 +.0210 .7795 455 ---- ---- ---- ---- .8340 +.0215 .8125 460 ---- ---- ---- ---- .8680 +.0220 .8460 465 ---- ---- ---- ---- .9025 +.0225 .8800 470 ---- ---- ---- ---- .9375 +.0230 .9145 475 ---- ---- ---- ---- .9730 +.0235 .9495 480 ---- ---- ---- ---- 1.0090 +.0240 .9850 485 ---- ---- ---- ---- 1.0460 +.0250 1.0210 490 ---- ---- ---- ---- 1.0830 +.0255 1.0575 495 ---- ---- ---- ---- 1.1205 +.0255 1.0950 500 ---- ---- ---- ---- 1.1585 +.0260 1.1325 505 ---- ---- ---- ---- 1.1970 +.0265 1.1705 510 ---- ---- ---- ---- 1.2360 +.0270 1.2090 515 ---- ---- ---- ---- 1.2750 +.0275 1.2475 520 ---- ---- ---- ---- 1.3150 +.0280 1.2870 525 ---- ---- ---- ---- 1.3550 +.0285 1.3265 550 ---- ---- ---- ---- 1.5615 +.0310 1.5305 575 ---- ---- ---- ---- 1.7760 +.0325 1.7435 600 ---- ---- ---- ---- 1.9980 +.0345 1.9635 625 ---- ---- ---- ---- 2.2270 +.0365 2.1905 650 ---- ---- ---- ---- 2.4615 +.0380 2.4235 675 ---- ---- ---- ---- 2.7015 +.0395 2.6620 700 ---- ---- ---- ---- 2.9465 +.0410 2.9055 725 ---- ---- ---- ---- 3.1955 +.0420 3.1535 750 ---- ---- ---- ---- 3.4455 +.0420 3.4035 775 ---- ---- ---- ---- 3.6955 +.0420 3.6535 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 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0220 +.0010 .0210 250 ---- ---- ---- ---- .0445 +.0020 .0425 260 ---- ---- ---- ---- .0570 +.0025 .0545 265 ---- ---- ---- ---- .0645 +.0030 .0615 270 ---- ---- ---- ---- .0720 +.0030 .0690 275 ---- ---- ---- ---- .0805 +.0035 .0770 280 ---- ---- ---- ---- .0895 +.0040 .0855 285 ---- ---- ---- ---- .0990 +.0040 .0950 290 ---- ---- ---- ---- .1095 +.0045 .1050 295 ---- ---- ---- ---- .1205 +.0050 .1155 300 ---- ---- ---- ---- .1320 +.0055 .1265 305 ---- ---- ---- ---- .1445 +.0060 .1385 310 ---- ---- ---- ---- .1575 +.0060 .1515 315 ---- ---- ---- ---- .1710 +.0065 .1645 320 ---- ---- ---- ---- .1855 +.0065 .1790 325 ---- ---- ---- ---- .2010 +.0075 .1935 330 ---- ---- ---- ---- .2170 +.0080 .2090 335 ---- ---- ---- ---- .2340 +.0085 .2255 340 ---- ---- ---- ---- .2515 +.0090 .2425 345 ---- ---- ---- ---- .2695 +.0090 .2605 350 ---- ---- ---- ---- .2885 +.0100 .2785 355 ---- ---- ---- ---- .3085 +.0105 .2980 360 ---- ---- ---- ---- .3290 +.0110 .3180 365 ---- ---- ---- ---- .3500 +.0115 .3385 370 ---- ---- ---- ---- .3720 +.0120 .3600 375 ---- ---- ---- ---- .3950 +.0125 .3825 380 ---- ---- ---- ---- .4180 +.0130 .4050 385 ---- ---- ---- ---- .4425 +.0135 .4290 390 ---- ---- ---- ---- .4675 +.0145 .4530 395 ---- ---- ---- ---- .4930 +.0150 .4780 400 ---- ---- ---- ---- .5195 +.0155 .5040 405 ---- ---- ---- ---- .5465 +.0160 .5305 410 ---- ---- ---- ---- .5740 +.0165 .5575 415 ---- ---- ---- ---- .6025 +.0170 .5855 420 ---- ---- ---- ---- .6315 +.0175 .6140 425 ---- ---- ---- ---- .6610 +.0180 .6430 430 ---- ---- ---- ---- .6915 +.0185 .6730 435 ---- ---- ---- ---- .7225 +.0190 .7035 440 ---- ---- ---- ---- .7540 +.0195 .7345 445 ---- ---- ---- ---- .7860 +.0200 .7660 450 ---- ---- ---- ---- .8190 +.0210 .7980 455 ---- ---- ---- ---- .8525 +.0215 .8310 460 ---- ---- ---- ---- .8860 +.0215 .8645 465 ---- ---- ---- ---- .9205 +.0220 .8985 470 ---- ---- ---- ---- .9555 +.0230 .9325 475 ---- ---- ---- ---- .9910 +.0235 .9675 480 ---- ---- ---- ---- 1.0270 +.0240 1.0030 485 ---- ---- ---- ---- 1.0635 +.0245 1.0390 490 ---- ---- ---- ---- 1.1005 +.0250 1.0755 495 ---- ---- ---- ---- 1.1380 +.0255 1.1125 500 ---- ---- ---- ---- 1.1755 +.0260 1.1495 505 ---- ---- ---- ---- 1.2140 +.0265 1.1875 510 ---- ---- ---- ---- 1.2525 +.0270 1.2255 515 ---- ---- ---- ---- 1.2915 +.0270 1.2645 520 ---- ---- ---- ---- 1.3310 +.0275 1.3035 525 ---- ---- ---- ---- 1.3710 +.0280 1.3430 550 ---- ---- ---- ---- 1.5760 +.0300 1.5460 575 ---- ---- ---- ---- 1.7895 +.0325 1.7570 600 ---- ---- ---- ---- 2.0105 +.0340 1.9765 625 ---- ---- ---- ---- 2.2380 +.0360 2.2020 650 ---- ---- ---- ---- 2.4715 +.0375 2.4340 675 ---- ---- ---- ---- 2.7105 +.0395 2.6710 700 ---- ---- ---- ---- 2.9545 +.0410 2.9135 725 ---- ---- ---- ---- 3.2030 +.0420 3.1610 750 ---- ---- ---- ---- 3.4530 +.0420 3.4110 775 ---- ---- ---- ---- 3.7030 +.0420 3.6610 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 ---- ---- ---- ---- .0125 +.0010 .0115 225 ---- ---- ---- ---- .0275 +.0015 .0260 250 ---- ---- ---- ---- .0530 +.0025 .0505 275 ---- ---- ---- ---- .0915 +.0035 .0880 280 ---- ---- ---- ---- .1010 +.0040 .0970 285 ---- ---- ---- ---- .1115 +.0045 .1070 290 ---- ---- ---- ---- .1220 +.0045 .1175 295 ---- ---- ---- ---- .1335 +.0050 .1285 300 ---- ---- ---- ---- .1460 +.0055 .1405 305 ---- ---- ---- ---- .1590 +.0060 .1530 310 ---- ---- ---- ---- .1725 +.0065 .1660 315 ---- ---- ---- ---- .1865 +.0065 .1800 320 ---- ---- ---- ---- .2015 +.0070 .1945 325 ---- ---- ---- ---- .2170 +.0075 .2095 330 ---- ---- ---- ---- .2335 +.0080 .2255 335 ---- ---- ---- ---- .2505 +.0085 .2420 340 ---- ---- ---- ---- .2685 +.0090 .2595 345 ---- ---- ---- ---- .2870 +.0095 .2775 350 ---- ---- ---- ---- .3065 +.0100 .2965 355 ---- ---- ---- ---- .3265 +.0105 .3160 360 ---- ---- ---- ---- .3470 +.0110 .3360 365 ---- ---- ---- ---- .3685 +.0115 .3570 370 ---- ---- ---- ---- .3905 +.0120 .3785 375 ---- ---- ---- ---- .4135 +.0125 .4010 380 ---- ---- ---- ---- .4370 +.0130 .4240 385 ---- ---- ---- ---- .4610 +.0135 .4475 390 ---- ---- ---- ---- .4860 +.0140 .4720 395 ---- ---- ---- ---- .5120 +.0150 .4970 400 ---- ---- ---- ---- .5380 +.0150 .5230 405 ---- ---- ---- ---- .5650 +.0155 .5495 410 ---- ---- ---- ---- .5930 +.0165 .5765 415 ---- ---- ---- ---- .6210 +.0170 .6040 420 ---- ---- ---- ---- .6500 +.0175 .6325 425 ---- ---- ---- ---- .6795 +.0180 .6615 430 ---- ---- ---- ---- .7100 +.0185 .6915 435 ---- ---- ---- ---- .7405 +.0190 .7215 440 ---- ---- ---- ---- .7720 +.0195 .7525 445 ---- ---- ---- ---- .8040 +.0200 .7840 450 ---- ---- ---- ---- .8370 +.0210 .8160 455 ---- ---- ---- ---- .8700 +.0210 .8490 460 ---- ---- ---- ---- .9035 +.0215 .8820 465 ---- ---- ---- ---- .9380 +.0225 .9155 470 ---- ---- ---- ---- .9725 +.0225 .9500 475 ---- ---- ---- ---- 1.0080 +.0235 .9845 480 ---- ---- ---- ---- 1.0435 +.0235 1.0200 485 ---- ---- ---- ---- 1.0800 +.0245 1.0555 490 ---- ---- ---- ---- 1.1165 +.0245 1.0920 495 ---- ---- ---- ---- 1.1535 +.0250 1.1285 500 ---- ---- ---- ---- 1.1915 +.0260 1.1655 505 ---- ---- ---- ---- 1.2295 +.0260 1.2035 510 ---- ---- ---- ---- 1.2675 +.0260 1.2415 515 ---- ---- ---- ---- 1.3065 +.0270 1.2795 520 ---- ---- ---- ---- 1.3460 +.0275 1.3185 525 ---- ---- ---- ---- 1.3855 +.0280 1.3575 550 ---- ---- ---- ---- 1.5890 +.0300 1.5590 575 ---- ---- ---- ---- 1.8010 +.0320 1.7690 600 ---- ---- ---- ---- 2.0200 +.0335 1.9865 625 ---- ---- ---- ---- 2.2460 +.0355 2.2105 650 ---- ---- ---- ---- 2.4775 +.0370 2.4405 675 ---- ---- ---- ---- 2.7145 +.0385 2.6760 700 ---- ---- ---- ---- 2.9565 +.0400 2.9165 725 ---- ---- ---- ---- 3.2030 +.0415 3.1615 750 ---- ---- ---- ---- 3.4530 +.0420 3.4110 775 ---- ---- ---- ---- 3.7030 +.0420 3.6610 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 ---- ---- ---- ---- .0140 +.0005 .0135 225 ---- ---- ---- ---- .0305 +.0010 .0295 250 ---- ---- ---- ---- .0580 +.0025 .0555 275 ---- ---- ---- ---- .0985 +.0040 .0945 285 ---- ---- ---- ---- .1190 +.0045 .1145 290 ---- ---- ---- ---- .1300 +.0050 .1250 295 ---- ---- ---- ---- .1420 +.0055 .1365 300 ---- ---- ---- ---- .1545 +.0055 .1490 305 ---- ---- ---- ---- .1675 +.0060 .1615 310 ---- ---- ---- ---- .1815 +.0065 .1750 315 ---- ---- ---- ---- .1960 +.0070 .1890 320 ---- ---- ---- ---- .2110 +.0070 .2040 325 ---- ---- ---- ---- .2270 +.0075 .2195 330 ---- ---- ---- ---- .2440 +.0085 .2355 335 ---- ---- ---- ---- .2610 +.0085 .2525 340 ---- ---- ---- ---- .2790 +.0090 .2700 345 ---- ---- ---- ---- .2980 +.0095 .2885 350 ---- ---- ---- ---- .3175 +.0100 .3075 355 ---- ---- ---- ---- .3375 +.0105 .3270 360 ---- ---- ---- ---- .3585 +.0115 .3470 365 ---- ---- ---- ---- .3800 +.0115 .3685 370 ---- ---- ---- ---- .4020 +.0120 .3900 375 ---- ---- ---- ---- .4250 +.0125 .4125 380 ---- ---- ---- ---- .4485 +.0130 .4355 385 ---- ---- ---- ---- .4730 +.0135 .4595 390 ---- ---- ---- ---- .4980 +.0140 .4840 395 ---- ---- ---- ---- .5240 +.0150 .5090 400 ---- ---- ---- ---- .5505 +.0155 .5350 405 ---- ---- ---- ---- .5775 +.0160 .5615 410 ---- ---- ---- ---- .6055 +.0165 .5890 415 ---- ---- ---- ---- .6340 +.0170 .6170 420 ---- ---- ---- ---- .6630 +.0175 .6455 425 ---- ---- ---- ---- .6930 +.0180 .6750 430 ---- ---- ---- ---- .7230 +.0180 .7050 435 ---- ---- ---- ---- .7545 +.0190 .7355 440 ---- ---- ---- ---- .7860 +.0195 .7665 445 ---- ---- ---- ---- .8180 +.0195 .7985 450 ---- ---- ---- ---- .8510 +.0205 .8305 455 ---- ---- ---- ---- .8845 +.0210 .8635 460 ---- ---- ---- ---- .9185 +.0215 .8970 465 ---- ---- ---- ---- .9530 +.0220 .9310 470 ---- ---- ---- ---- .9875 +.0220 .9655 475 ---- ---- ---- ---- 1.0230 +.0230 1.0000 480 ---- ---- ---- ---- 1.0590 +.0235 1.0355 485 ---- ---- ---- ---- 1.0955 +.0240 1.0715 490 ---- ---- ---- ---- 1.1320 +.0240 1.1080 495 ---- ---- ---- ---- 1.1695 +.0250 1.1445 500 ---- ---- ---- ---- 1.2070 +.0255 1.1815 505 ---- ---- ---- ---- 1.2450 +.0255 1.2195 510 ---- ---- ---- ---- 1.2835 +.0260 1.2575 515 ---- ---- ---- ---- 1.3220 +.0265 1.2955 520 ---- ---- ---- ---- 1.3615 +.0270 1.3345 525 ---- ---- ---- ---- 1.4010 +.0275 1.3735 550 ---- ---- ---- ---- 1.6040 +.0295 1.5745 575 ---- ---- ---- ---- 1.8150 +.0310 1.7840 600 ---- ---- ---- ---- 2.0330 +.0330 2.0000 625 ---- ---- ---- ---- 2.2575 +.0350 2.2225 650 ---- ---- ---- ---- 2.4870 +.0360 2.4510 675 ---- ---- ---- ---- 2.7220 +.0375 2.6845 700 ---- ---- ---- ---- 2.9615 +.0390 2.9225 725 ---- ---- ---- ---- 3.2050 +.0400 3.1650 750 ---- ---- ---- ---- 3.4530 +.0415 3.4115 775 ---- ---- ---- ---- 3.7030 +.0420 3.6610 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 ---- ---- ---- ---- .0155 +.0005 .0150 225 ---- ---- ---- ---- .0335 +.0015 .0320 250 ---- ---- ---- ---- .0620 +.0025 .0595 275 ---- ---- ---- ---- .1050 +.0040 .1010 285 ---- ---- ---- ---- .1260 +.0045 .1215 290 ---- ---- ---- ---- .1380 +.0050 .1330 295 ---- ---- ---- ---- .1500 +.0055 .1445 300 ---- ---- ---- ---- .1630 +.0055 .1575 305 ---- ---- ---- ---- .1770 +.0065 .1705 310 ---- ---- ---- ---- .1910 +.0065 .1845 315 ---- ---- ---- ---- .2060 +.0070 .1990 320 ---- ---- ---- ---- .2220 +.0075 .2145 325 ---- ---- ---- ---- .2385 +.0080 .2305 330 ---- ---- ---- ---- .2555 +.0085 .2470 335 ---- ---- ---- ---- .2730 +.0085 .2645 340 ---- ---- ---- ---- .2915 +.0090 .2825 345 ---- ---- ---- ---- .3110 +.0100 .3010 350 ---- ---- ---- ---- .3310 +.0105 .3205 355 ---- ---- ---- ---- .3515 +.0110 .3405 360 ---- ---- ---- ---- .3725 +.0110 .3615 365 ---- ---- ---- ---- .3945 +.0115 .3830 370 ---- ---- ---- ---- .4175 +.0125 .4050 375 ---- ---- ---- ---- .4405 +.0125 .4280 380 ---- ---- ---- ---- .4645 +.0130 .4515 385 ---- ---- ---- ---- .4895 +.0140 .4755 390 ---- ---- ---- ---- .5145 +.0140 .5005 395 ---- ---- ---- ---- .5405 +.0145 .5260 400 ---- ---- ---- ---- .5675 +.0155 .5520 405 ---- ---- ---- ---- .5945 +.0155 .5790 410 ---- ---- ---- ---- .6230 +.0165 .6065 415 ---- ---- ---- ---- .6515 +.0170 .6345 420 ---- ---- ---- ---- .6805 +.0170 .6635 425 ---- ---- ---- ---- .7105 +.0180 .6925 430 ---- ---- ---- ---- .7410 +.0185 .7225 435 ---- ---- ---- ---- .7720 +.0190 .7530 440 ---- ---- ---- ---- .8035 +.0190 .7845 445 ---- ---- ---- ---- .8360 +.0200 .8160 450 ---- ---- ---- ---- .8685 +.0200 .8485 455 ---- ---- ---- ---- .9020 +.0210 .8810 460 ---- ---- ---- ---- .9355 +.0210 .9145 465 ---- ---- ---- ---- .9700 +.0220 .9480 470 ---- ---- ---- ---- 1.0045 +.0220 .9825 475 ---- ---- ---- ---- 1.0400 +.0230 1.0170 480 ---- ---- ---- ---- 1.0755 +.0230 1.0525 485 ---- ---- ---- ---- 1.1120 +.0240 1.0880 490 ---- ---- ---- ---- 1.1485 +.0245 1.1240 495 ---- ---- ---- ---- 1.1855 +.0250 1.1605 500 ---- ---- ---- ---- 1.2230 +.0255 1.1975 505 ---- ---- ---- ---- 1.2605 +.0255 1.2350 510 ---- ---- ---- ---- 1.2990 +.0260 1.2730 525 ---- ---- ---- ---- 1.4160 +.0275 1.3885 550 ---- ---- ---- ---- 1.6175 +.0290 1.5885 575 ---- ---- ---- ---- 1.8275 +.0310 1.7965 600 ---- ---- ---- ---- 2.0445 +.0325 2.0120 625 ---- ---- ---- ---- 2.2680 +.0345 2.2335 650 ---- ---- ---- ---- 2.4970 +.0360 2.4610 675 ---- ---- ---- ---- 2.7315 +.0380 2.6935 700 ---- ---- ---- ---- 2.9705 +.0390 2.9315 725 ---- ---- ---- ---- 3.2140 +.0405 3.1735 750 ---- ---- ---- ---- 3.4620 +.0420 3.4200 HX FEB25 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0170 +.0005 .0165 225 ---- ---- ---- ---- .0360 +.0015 .0345 250 ---- ---- ---- ---- .0665 +.0025 .0640 275 ---- ---- ---- ---- .1110 +.0040 .1070 300 ---- ---- ---- ---- .1710 +.0055 .1655 305 ---- ---- ---- ---- .1855 +.0065 .1790 310 ---- ---- ---- ---- .2000 +.0065 .1935 315 ---- ---- ---- ---- .2155 +.0070 .2085 320 ---- ---- ---- ---- .2315 +.0075 .2240 325 ---- ---- ---- ---- .2485 +.0080 .2405 330 ---- ---- ---- ---- .2660 +.0085 .2575 335 ---- ---- ---- ---- .2840 +.0090 .2750 340 ---- ---- ---- ---- .3030 +.0095 .2935 345 ---- ---- ---- ---- .3225 +.0100 .3125 350 ---- ---- ---- ---- .3425 +.0100 .3325 355 ---- ---- ---- ---- .3635 +.0105 .3530 360 ---- ---- ---- ---- .3850 +.0110 .3740 365 ---- ---- ---- ---- .4075 +.0120 .3955 370 ---- ---- ---- ---- .4305 +.0125 .4180 375 ---- ---- ---- ---- .4540 +.0130 .4410 380 ---- ---- ---- ---- .4780 +.0130 .4650 385 ---- ---- ---- ---- .5030 +.0135 .4895 390 ---- ---- ---- ---- .5285 +.0140 .5145 395 ---- ---- ---- ---- .5550 +.0150 .5400 400 ---- ---- ---- ---- .5815 +.0150 .5665 405 ---- ---- ---- ---- .6090 +.0155 .5935 410 ---- ---- ---- ---- .6370 +.0160 .6210 415 ---- ---- ---- ---- .6660 +.0170 .6490 420 ---- ---- ---- ---- .6950 +.0175 .6775 425 ---- ---- ---- ---- .7250 +.0180 .7070 430 ---- ---- ---- ---- .7555 +.0185 .7370 435 ---- ---- ---- ---- .7860 +.0185 .7675 440 ---- ---- ---- ---- .8175 +.0190 .7985 445 ---- ---- ---- ---- .8500 +.0200 .8300 450 ---- ---- ---- ---- .8825 +.0205 .8620 455 ---- ---- ---- ---- .9155 +.0205 .8950 460 ---- ---- ---- ---- .9490 +.0210 .9280 465 ---- ---- ---- ---- .9830 +.0215 .9615 470 ---- ---- ---- ---- 1.0175 +.0220 .9955 475 ---- ---- ---- ---- 1.0530 +.0230 1.0300 480 ---- ---- ---- ---- 1.0880 +.0230 1.0650 485 ---- ---- ---- ---- 1.1240 +.0235 1.1005 490 ---- ---- ---- ---- 1.1605 +.0240 1.1365 495 ---- ---- ---- ---- 1.1975 +.0245 1.1730 500 ---- ---- ---- ---- 1.2345 +.0250 1.2095 505 ---- ---- ---- ---- 1.2720 +.0255 1.2465 510 ---- ---- ---- ---- 1.3100 +.0255 1.2845 525 ---- ---- ---- ---- 1.4260 +.0270 1.3990 550 ---- ---- ---- ---- 1.6265 +.0285 1.5980 575 ---- ---- ---- ---- 1.8355 +.0310 1.8045 600 ---- ---- ---- ---- 2.0510 +.0325 2.0185 625 ---- ---- ---- ---- 2.2730 +.0345 2.2385 650 ---- ---- ---- ---- 2.5010 +.0360 2.4650 675 ---- ---- ---- ---- 2.7340 +.0375 2.6965 700 ---- ---- ---- ---- 2.9720 +.0385 2.9335 725 ---- ---- ---- ---- 3.2150 +.0405 3.1745 750 ---- ---- ---- ---- 3.4620 +.0415 3.4205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1558 1760 36192 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 26.50B ---- 25.25B 29.50 +5.00 24.50 100 125000 ---- ---- ---- 19.00A ---- ---- ---- 127500 ---- ---- ---- 14.00A ---- ---- ---- 130000 ---- ---- ---- 9.00A ---- ---- ---- 73000 ---- ---- ---- ---- 444.00 +11.25 432.75 10 80000 ---- ---- ---- 387.75A ---- ---- ---- 81000 ---- ---- ---- ---- 364.25 +11.25 353.00 25 82500 ---- ---- ---- 363.00A ---- ---- ---- 85000 ---- ---- ---- ---- 324.25 +11.00 313.25 100 87500 ---- ---- ---- 313.25A ---- ---- ---- 90000 ---- ---- ---- ---- 274.50 +11.00 263.50 25 95000 ---- ---- ---- ---- 224.50 +11.00 213.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 32.75A 32.75A 33.75 -4.00 37.75 50 70000 ---- ---- ---- 415.75A ---- ---- ---- 72500 ---- ---- ---- 391.00A ---- ---- ---- 73000 ---- ---- ---- ---- 373.00 -1.75 374.75 10 75000 ---- ---- ---- 366.25A ---- ---- ---- 77500 ---- ---- ---- 349.25A ---- ---- ---- 80000 ---- ---- ---- 317.25A ---- ---- ---- 81000 ---- ---- ---- ---- 294.50 -1.50 296.00 25 82500 ---- ---- ---- 292.75A ---- ---- ---- 85000 ---- ---- ---- ---- 255.75 -1.00 256.75 100 87500 ---- ---- ---- 245.25A ---- ---- ---- 90000 ---- ---- ---- ---- 208.00 -.50 208.50 25 95000 ---- ---- ---- 178.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 40.50 -2.25 42.75 50 65000 ---- ---- ---- 370.00A ---- ---- ---- 67500 ---- ---- ---- 345.50A ---- ---- ---- 70000 ---- ---- ---- 321.25A ---- ---- ---- 72500 ---- ---- ---- 297.25A ---- ---- ---- 75000 ---- ---- ---- 273.50A ---- ---- ---- 77500 ---- ---- ---- 250.50A ---- ---- ---- 80000 ---- ---- ---- 228.00A ---- ---- ---- 81000 ---- ---- ---- ---- 201.25 -8.25 209.50 25 82500 ---- ---- ---- 206.50A ---- ---- ---- 85000 ---- ---- ---- ---- 165.75 -7.75 173.50 100 87500 ---- ---- ---- 166.00A ---- ---- ---- 90000 ---- ---- ---- ---- 125.25 -5.50 130.75 25 92500 ---- ---- ---- 130.75A ---- ---- ---- 95000 ---- ---- ---- 115.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 44.75 -.75 45.50 50 105000 ---- ---- ---- 43.00A ---- ---- ---- 110000 ---- ---- ---- 31.75A ---- ---- ---- 115000 ---- ---- ---- 23.75A ---- ---- ---- 120000 ---- ---- ---- 15.00A ---- ---- ---- 125000 ---- ---- ---- 11.00A ---- ---- ---- 130000 ---- ---- ---- 8.25A ---- ---- ---- 60000 ---- ---- ---- 360.25A ---- ---- ---- 65000 ---- ---- ---- 312.25A ---- ---- ---- 70000 ---- ---- ---- 265.75A ---- ---- ---- 72500 ---- ---- ---- 243.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 222.00A ---- ---- ---- 77500 ---- ---- ---- 196.50A ---- ---- ---- 80000 ---- ---- ---- 177.00A ---- ---- ---- 82500 ---- ---- ---- 158.75A ---- ---- ---- 85000 ---- ---- ---- ---- 116.25 UNCH 116.25 175 87500 ---- ---- ---- 131.00A ---- ---- ---- 90000 ---- ---- ---- ---- 86.50 -.50 87.00 50 95000 ---- ---- ---- 81.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 38.25 -3.75 42.00 50 105000 ---- ---- ---- 38.25A ---- ---- ---- 110000 ---- ---- ---- 29.25A ---- ---- ---- 115000 ---- ---- ---- 22.50A ---- ---- ---- 120000 ---- ---- ---- 14.50A ---- ---- ---- 125000 ---- ---- ---- 11.00A ---- ---- ---- 130000 ---- ---- ---- 8.50A ---- ---- ---- 60000 ---- ---- ---- 316.25A ---- ---- ---- 65000 ---- ---- ---- 270.75A ---- ---- ---- 70000 ---- ---- ---- 228.00A ---- ---- ---- 72500 ---- ---- ---- 208.00A ---- ---- ---- 75000 ---- ---- ---- 189.00A ---- ---- ---- 77500 ---- ---- ---- 171.00A ---- ---- ---- 80000 ---- ---- ---- 154.50A ---- ---- ---- 82500 ---- ---- ---- 139.00A ---- ---- ---- 85000 ---- ---- ---- ---- 98.25 -2.75 101.00 175 87500 ---- ---- ---- 101.75A ---- ---- ---- 90000 ---- ---- ---- ---- 72.25 -2.25 74.50 50 95000 ---- ---- ---- 70.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.75 -.75 38.50 50 105000 ---- ---- ---- 37.25A ---- ---- ---- 110000 ---- ---- ---- 28.50A ---- ---- ---- 115000 ---- ---- ---- 22.00A ---- ---- ---- 120000 ---- ---- ---- 15.00A ---- ---- ---- 125000 ---- ---- ---- 11.50A ---- ---- ---- 130000 ---- ---- ---- 8.75A ---- ---- ---- 80000 ---- ---- ---- 141.00A ---- ---- ---- 85000 ---- ---- ---- ---- 93.00 -.75 93.75 175 90000 ---- ---- ---- ---- 70.00 -.75 70.75 50 95000 ---- ---- ---- 65.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 88.75 -.50 89.25 50 90000 ---- ---- ---- ---- 65.75 -.50 66.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 84.00 -.50 84.50 50 90000 ---- ---- ---- ---- 62.50 -.50 63.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 83.75 +4.50 79.25 50 90000 ---- ---- ---- ---- 63.25 +3.50 59.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1770 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 10.50 -1.50 12.00 125 125000 ---- ---- ---- 101.00A ---- ---- ---- 127500 ---- ---- ---- 121.00A ---- ---- ---- 130000 ---- ---- ---- 142.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 62.00 +4.50 57.50 125 115000 ---- ---- ---- 96.00A ---- ---- ---- 120000 ---- ---- ---- 137.75A ---- ---- ---- 125000 ---- ---- ---- 176.75A ---- ---- ---- 127500 ---- ---- ---- 197.75A ---- ---- ---- 130000 ---- ---- ---- 219.25A ---- ---- ---- 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 UNCH .50 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- 1.00 +.25 .75 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.50 +.25 1.25 100 82500 ---- ---- ---- 3.50A ---- ---- ---- 85000 ---- ---- ---- ---- 2.50 +.50 2.00 175 87500 ---- ---- ---- 5.25A ---- ---- ---- 88000 ---- ---- ---- ---- 3.50 +1.00 2.50 25 90000 ---- ---- ---- 7.25A ---- ---- ---- 95000 ---- ---- ---- 13.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 3.00A ---- ---- ---- 68000 ---- ---- ---- ---- 1.75 +.50 1.25 75 68500 ---- ---- ---- ---- 1.75 +.50 1.25 25 70000 ---- ---- ---- ---- 2.25 +.75 1.50 300 72500 ---- ---- ---- 4.00A ---- ---- ---- 73000 ---- ---- ---- ---- 3.00 +.50 2.50 100 74000 ---- ---- ---- ---- 3.50 +.75 2.75 50 75000 ---- ---- ---- ---- 3.75 +.50 3.25 50 77500 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- ---- 6.75 +.75 6.00 100 82500 ---- ---- ---- 12.50A ---- ---- ---- 85000 ---- 11.25B ---- 11.25B 11.50 +1.25 10.25 175 87500 ---- ---- ---- 24.25A ---- ---- ---- 88000 ---- ---- ---- ---- 16.25 +2.25 14.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 108.75 -1.75 110.50 60 105000 ---- ---- ---- 167.00A ---- ---- ---- 110000 ---- ---- ---- 205.75A ---- ---- ---- 115000 ---- ---- ---- 247.50A ---- ---- ---- 120000 ---- ---- ---- 291.25A ---- ---- ---- 125000 ---- ---- ---- 337.00A ---- ---- ---- 130000 ---- ---- ---- 383.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- ---- ---- 4.50 -.25 4.75 100 72500 ---- ---- ---- 11.00A ---- ---- ---- 73000 ---- ---- ---- ---- 7.25 -.50 7.75 200 74000 ---- ---- ---- ---- 8.50 -.50 9.00 100 75000 ---- ---- ---- ---- 9.75 -.50 10.25 225 77500 ---- ---- ---- 18.00A ---- ---- ---- 80000 ---- ---- ---- ---- 18.75 -.75 19.50 25 82500 ---- ---- ---- 32.50A ---- ---- ---- 85000 ---- ---- ---- 40.50A 32.50 ---- ---- 87500 ---- ---- ---- 51.25A ---- ---- ---- 88000 ---- ---- ---- ---- 43.50 -1.25 44.75 25 90000 ---- ---- ---- 66.00A ---- ---- ---- 95000 ---- ---- ---- 91.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 136.25 -.75 137.00 60 105000 ---- ---- ---- 206.25A ---- ---- ---- 110000 ---- ---- ---- 246.75A ---- ---- ---- 115000 ---- ---- ---- 289.50A ---- ---- ---- 120000 ---- ---- ---- 333.75A ---- ---- ---- 125000 ---- ---- ---- 379.50A ---- ---- ---- 130000 ---- ---- ---- 426.25A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 9.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.25 -.25 14.50 100 72500 ---- ---- ---- 21.00A ---- ---- ---- 74000 ---- ---- ---- ---- 20.25 -.25 20.50 100 75000 ---- ---- ---- ---- 22.00 -.25 22.25 650 77500 ---- ---- ---- 37.00A ---- ---- ---- 80000 ---- ---- ---- ---- 33.25 UNCH 33.25 35 82500 ---- ---- ---- 54.75A ---- ---- ---- 85000 ---- ---- ---- 69.50A ---- ---- ---- 87500 ---- ---- ---- 81.50A ---- ---- ---- 88000 ---- ---- ---- ---- 62.25 +.50 61.75 25 90000 ---- ---- ---- 94.75A ---- ---- ---- 95000 ---- ---- ---- 124.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 155.00 -.75 155.75 60 105000 ---- ---- ---- 220.50A ---- ---- ---- 110000 ---- ---- ---- 261.25A ---- ---- ---- 115000 ---- ---- ---- 304.00A ---- ---- ---- 120000 ---- ---- ---- 348.25A ---- ---- ---- 125000 ---- ---- ---- 393.75A ---- ---- ---- 130000 ---- ---- ---- 440.25A ---- ---- ---- 70000 ---- ---- ---- ---- 17.75 -.50 18.25 100 74000 ---- ---- ---- ---- 26.25 -.50 26.75 100 75000 ---- ---- ---- ---- 28.75 -.50 29.25 225 80000 ---- ---- ---- ---- 43.75 -.50 44.25 25 85000 ---- ---- ---- 81.25A ---- ---- ---- 88000 ---- ---- ---- ---- 78.50 -.75 79.25 25 90000 ---- ---- ---- 108.25A ---- ---- ---- 95000 ---- ---- ---- 139.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 -.50 25.75 100 74000 ---- ---- ---- ---- 35.25 -.50 35.75 100 75000 ---- ---- ---- ---- 38.00 -.50 38.50 75 88000 ---- ---- ---- ---- 89.75 -.75 90.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -.50 27.75 100 74000 ---- ---- ---- ---- 38.75 -.50 39.25 100 75000 ---- ---- ---- ---- 42.00 -.50 42.50 75 88000 ---- ---- ---- ---- 99.50 -.50 100.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.25 -2.25 35.50 100 74000 ---- ---- ---- ---- 45.75 -2.75 48.50 100 75000 ---- ---- ---- ---- 49.50 -2.75 52.25 75 88000 ---- ---- ---- ---- 109.50 -4.75 114.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6540 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- 9.047B 8.589A 8.589A 8.771 -.135 8.906 1550 ---- 8.801B 8.339A 8.339A 8.521 -.135 8.656 1575 ---- 8.547B 8.089A 8.089A 8.271 -.135 8.406 1600 ---- 8.298B 7.839A 7.839A 8.021 -.135 8.156 1625 ---- 8.048B 7.589A 7.589A 7.771 -.135 7.906 1650 ---- 7.801B 7.339A 7.339A 7.521 -.135 7.656 1675 ---- 7.548B 7.089A 7.089A 7.271 -.135 7.406 1700 ---- 7.298B 6.839A 6.839A 7.021 -.135 7.156 1725 ---- 7.051B 6.589A 6.589A 6.771 -.135 6.906 1750 ---- 6.798B 6.339A 6.339A 6.521 -.135 6.656 1775 ---- 6.551B 6.089A 6.089A 6.271 -.135 6.406 1800 ---- 6.298B 5.839A 5.839A 6.021 -.135 6.156 1825 ---- 6.051B 5.589A 5.589A 5.771 -.135 5.906 1850 ---- 5.801B 5.339A 5.339A 5.521 -.135 5.656 1875 ---- 5.548B 5.088A 5.088A 5.271 -.135 5.406 1900 ---- 5.301B 4.838A 4.838A 5.021 -.135 5.156 1915 ---- 5.151B 4.688A 4.688A 4.871 -.135 5.006 1920 ---- 5.101B 4.638A 4.638A 4.821 -.135 4.956 1925 ---- 5.048B 4.588A 4.588A 4.771 -.135 4.906 1930 ---- 5.001B 4.538A 4.538A 4.721 -.135 4.856 1935 ---- 4.948B 4.488A 4.488A 4.671 -.135 4.806 1940 ---- 4.898B 4.438A 4.438A 4.621 -.135 4.756 1945 ---- 4.851B 4.388A 4.388A 4.571 -.135 4.706 1950 ---- 4.801B 4.338A 4.338A 4.521 -.135 4.656 1955 ---- 4.751B 4.288A 4.288A 4.471 -.135 4.606 1960 ---- 4.698B 4.238A 4.238A 4.421 -.135 4.556 1965 ---- 4.651B 4.188A 4.188A 4.371 -.135 4.506 1970 ---- 4.598B 4.138A 4.138A 4.321 -.135 4.456 1975 ---- 4.548B 4.088A 4.088A 4.271 -.135 4.406 1980 ---- 4.498B 4.038A 4.038A 4.221 -.135 4.356 1985 ---- 4.451B 3.988A 3.988A 4.171 -.135 4.306 1990 ---- 4.398B 3.938A 3.938A 4.121 -.135 4.256 1995 ---- 4.351B 3.888A 3.888A 4.071 -.135 4.206 2000 ---- 4.298B 3.838A 3.838A 4.021 -.135 4.156 2005 ---- 4.248B 3.788A 3.788A 3.971 -.135 4.106 2010 ---- 4.201B 3.738A 3.738A 3.921 -.135 4.056 2015 ---- 4.151B 3.688A 3.688A 3.871 -.135 4.006 2020 ---- 4.101B 3.638A 3.638A 3.821 -.135 3.956 2025 ---- 4.037B 3.603A 3.603A 3.771 -.135 3.906 3 2030 ---- 4.001B 3.538A 3.538A 3.721 -.135 3.856 2035 ---- 3.948B 3.488A 3.488A 3.671 -.135 3.806 2040 ---- 3.901B 3.438A 3.438A 3.621 -.135 3.756 2045 ---- 3.837B 3.402A 3.402A 3.571 -.135 3.706 3 2050 ---- 3.801B 3.338A 3.338A 3.521 -.135 3.656 2055 ---- 3.748B 3.288A 3.288A 3.471 -.135 3.606 2060 ---- 3.701B 3.238A 3.238A 3.421 -.135 3.556 2065 ---- 3.648B 3.188A 3.188A 3.371 -.135 3.506 2070 ---- 3.601B 3.138A 3.138A 3.321 -.135 3.456 2075 ---- 3.548B 3.088A 3.088A 3.271 -.135 3.406 2080 ---- 3.498B 3.038A 3.038A 3.221 -.135 3.356 2085 ---- 3.448B 2.988A 2.988A 3.171 -.135 3.306 2090 ---- 3.398B 2.938A 2.938A 3.121 -.135 3.256 2095 ---- 3.327B 2.902A 2.902A 3.071 -.135 3.206 3 2100 ---- 3.298B 2.838A 2.838A 3.021 -.135 3.156 2105 ---- 3.248B 2.788A 2.788A 2.971 -.135 3.106 2110 ---- 3.177B 2.752A 2.752A 2.921 -.135 3.056 3 2115 ---- 3.148B 2.688A 2.688A 2.871 -.135 3.006 2120 ---- 3.098B 2.638A 2.638A 2.821 -.135 2.956 2125 ---- 3.048B 2.588A 2.588A 2.771 -.135 2.906 2130 ---- 2.998B 2.538A 2.538A 2.721 -.135 2.856 2135 ---- 2.948B 2.488A 2.488A 2.671 -.135 2.806 2140 ---- 2.898B 2.438A 2.438A 2.621 -.135 2.756 2145 ---- 2.848B 2.388A 2.388A 2.571 -.135 2.706 2150 ---- 2.798B 2.338A 2.338A 2.521 -.136 2.657 2155 ---- 2.748B 2.288A 2.288A 2.471 -.136 2.607 2160 ---- 2.698B 2.238A 2.238A 2.421 -.136 2.557 2165 ---- 2.648B 2.189A 2.189A 2.371 -.136 2.507 2170 ---- 2.598B 2.139A 2.139A 2.321 -.136 2.457 2175 ---- 2.551B 2.089A 2.089A 2.271 -.136 2.407 2180 ---- 2.501B 2.039A 2.039A 2.221 -.136 2.357 2185 ---- 2.451B 1.989A 1.989A 2.171 -.136 2.307 2190 ---- 2.401B 1.939A 1.939A 2.121 -.136 2.257 2195 ---- 2.351B 1.889A 1.889A 2.071 -.136 2.207 2200 ---- 2.278B 1.853A 1.853A 2.021 -.136 2.157 3 2205 ---- 2.228B 1.803A 1.803A 1.971 -.136 2.107 1 2210 ---- 2.178B 1.753A 1.753A 1.921 -.136 2.057 2 2215 ---- 2.151B 1.689A 1.689A 1.871 -.136 2.007 2220 ---- 2.101B 1.639A 1.639A 1.821 -.136 1.957 2225 ---- 2.028B 1.604A 1.604A 1.771 -.136 1.907 3 2230 ---- 2.001B 1.540A 1.540A 1.721 -.136 1.857 2235 ---- 1.928B 1.504A 1.504A 1.671 -.136 1.807 3 2240 ---- 1.901B 1.440A 1.440A 1.621 -.136 1.757 2245 ---- 1.851B 1.390A 1.390A 1.571 -.136 1.707 2250 ---- 1.801B 1.340A 1.340A 1.521 -.136 1.657 2255 ---- 1.751B 1.290A 1.290A 1.471 -.136 1.607 2260 ---- 1.678B 1.254A 1.254A 1.421 -.136 1.557 2 2265 ---- 1.651B 1.191A 1.191A 1.371 -.136 1.507 2270 ---- 1.578B 1.155A 1.155A 1.321 -.136 1.457 2 2275 ---- 1.551B 1.090A 1.090A 1.271 -.136 1.407 2280 ---- 1.501B 1.040A 1.040A 1.221 -.137 1.358 2285 ---- 1.452B .991A .991A 1.171 -.137 1.308 2290 ---- 1.402B .941A .941A 1.121 -.137 1.258 2295 ---- 1.352B .892A .892A 1.071 -.138 1.209 2300 ---- 1.302B .843A .843A 1.021 -.138 1.159 2305 ---- 1.228B .808A .808A .971 -.139 1.110 2 2310 ---- 1.178B .759A .759A .921 -.139 1.060 2 2315 ---- 1.149B .697A .697A .871 -.140 1.011 2320 ---- 1.078B .663A .663A .821 -.141 .962 37 2325 ---- 1.038B .546A .546A .771 -.142 .913 57 2330 ---- .978B .568A .568A .721 -.143 .864 17 2335 ---- .938B .522A .522A .671 -.145 .816 4 2340 ---- .899B .453A .453A .621 -.147 .768 2345 ---- .852B .410A .410A .571 -.149 .720 2350 ---- .779B .327A .327A .521 -.152 .673 19 2355 ---- .729B .341A .341A .471 -.155 .626 1 2360 ---- .702B .240A .240A .421 -.159 .580 2365 ---- .629B .209A .209A .371 -.164 .535 100 2370 .320 .603B .184A .593B .321 -.170 2 .491 2 2375 ---- .529B .147A .147A .271 -.178 .449 1 2380 ---- .480B .138A .138A .221 -.188 .409 2 2385 ---- .430B .116A .116A .171 -.198 .369 2390 .190 .402B .097A .401B .121 -.210 1 .331 1 2395 ---- .335B .070A .070A .071 -.224 .295 5 2400 .180 .331B .017A .031B .021 -.240 15 .261 10 21 2405 ---- .235B .004A .004A .000 -.230 .230 2 1 2410 .024 .225B .004A .004A .000 -.203 26 .203 3 3 2415 .018 .180B .004A .004A .000 -.178 40 .178 2420 .037 .037 .004A .004A .000 -.155 4 .155 2425 .018 .040 .004A .004A .000 -.134 13 .134 14 10 2430 .019 .088 .004A .004A .000 -.116 20 .116 5 7 2435 ---- ---- .004A .004A .000 -.100 .100 1 2 2440 .047 .047 .004A .004A .000 -.086 8 .086 6 6 2445 ---- ---- .004A .004A .000 -.074 .074 4 2450 .012 .012 .004 .004 .000 -.064 23 .064 22 21 2455 ---- ---- .003A .003A .000 -.056 .056 2460 ---- ---- .003A .003A .000 -.048 .048 2465 ---- ---- .003A .003A .000 -.042 .042 2470 ---- ---- .003A .003A .000 -.037 .037 2475 .006 .006 .001 .001 .000 -.032 3 .032 2 4 2480 ---- ---- .003A .003A .000 -.028 .028 2485 ---- ---- .003A .003A .000 -.025 .025 2490 .004 .004 .003A .003A .000 -.022 3 .022 2495 ---- ---- .004A .004A .000 -.019 .019 2500 ---- ---- .003A .003A .000 -.017 .017 2505 ---- ---- ---- .004A .000 ---- ---- 2510 ---- ---- ---- .004A .000 ---- ---- 2515 ---- ---- ---- .004A .000 ---- ---- 2525 ---- ---- .003A .003A .000 -.010 .010 2550 ---- ---- .003A .003A .000 -.006 .006 2575 ---- ---- .003A .003A .000 -.004 .004 3 2600 ---- ---- ---- ---- .000 -.002 .002 2625 ---- ---- ---- ---- .000 -.002 .002 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 10 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 65 370 M1S APR23 Silver Weekly Monday Option - Week 1 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 1 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 2 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 10 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 10 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 10 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 3 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 11 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 3 2200 ---- ---- ---- ---- .000 -.001 .001 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 8 2220 ---- ---- ---- ---- .000 -.001 .001 3 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 3 2235 ---- ---- ---- ---- .000 -.001 .001 15 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 6 2250 ---- ---- ---- ---- .000 -.001 .001 2 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 1 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 1 2275 ---- ---- ---- ---- .000 -.002 .002 2280 ---- ---- ---- ---- .000 -.002 .002 3 2285 ---- ---- ---- ---- .000 -.002 .002 2290 ---- ---- ---- ---- .000 -.002 .002 1 2295 ---- ---- ---- ---- .000 -.003 .003 1 1 2300 ---- ---- ---- ---- .000 -.003 .003 100 103 2305 ---- ---- .003A .003A .000 -.004 .004 1 2310 ---- ---- .003A .003A .000 -.005 .005 2315 ---- ---- .003A .003A .000 -.005 .005 5 2320 ---- ---- .003A .003A .000 -.006 .006 34 2325 ---- ---- .003A .003A .000 -.007 .007 3 2330 ---- ---- .003A .003A .000 -.009 .009 8 2335 .008 .013B .004A .004A .000 -.010 1 .010 1 2340 ---- .020B .004A .018B .000 -.012 .012 2345 ---- .027B .004A .027B .000 -.014 .014 3 2350 ---- .036B .004A .036B .000 -.017 1 .017 12 26 2355 .029 .059 .004A .004A .000 -.020 3 .020 15 5 2360 ---- .063B .004A .004A .000 -.024 .024 2365 .017 .081B .004A .004A .000 -.029 25 .029 1 1 2370 ---- .100B .004A .004A .000 -.036 .036 1 1 2375 .044 .123B .004A .122B .000 -.043 2 .043 1 1 2380 ---- .149B .004A .004A .000 -.053 .053 11 11 2385 ---- .179B .004A .004A .000 -.063 .063 2390 .109 .211B .004A .004A .000 -.075 4 .075 2395 .055 .246B .004A .068B .000 -.089 1 .089 2400 .089 .283B .004A .282B .000 -.105 4 .105 101 7 2405 ---- .323B .010A .010A .029 -.095 .124 2410 .180 .365B .020A .020A .079 -.068 4 .147 1 1 2415 ---- .408B .026A .026A .129 -.043 .172 1 1 2420 .110 .453B .037A .180 .179 -.020 4 .199 1 1 2425 .063 .499B .053A .173B .229 +.001 1 .228 2430 ---- .546B .073A .073A .279 +.019 .260 4 2 2435 ---- .514B .098A .098A .329 +.035 .294 2440 ---- .561B .135A .517B .379 +.049 .330 2445 ---- .609B .179A .565B .429 +.061 .368 2450 ---- .728B .199A .727B .479 +.071 .408 1 2455 ---- .706B .270A .661B .529 +.079 .450 2460 ---- .755B .325A .710B .579 +.087 .492 2465 ---- .804B .382A .759B .629 +.093 .536 2470 ---- .868B .406A .863B .679 +.098 .581 2475 ---- .917B .454A .912B .729 +.103 .626 2480 ---- .967B .503A .962B .779 +.107 .672 2485 ---- 1.016B .552A 1.011B .829 +.110 .719 2490 ---- 1.066B .601A 1.061B .879 +.113 .766 2495 ---- 1.116B .651A 1.111B .929 +.116 .813 2500 ---- 1.165B .703A 1.160B .979 +.118 .861 2505 ---- ---- ---- .750A 1.029 ---- ---- 2510 ---- ---- ---- .800A 1.079 ---- ---- 2515 ---- ---- ---- .849A 1.129 ---- ---- 2525 ---- 1.414B .949A 1.409B 1.229 +.126 1.103 2550 ---- 1.664B 1.199A 1.659B 1.479 +.130 1.349 2575 ---- 1.914B 1.452A 1.909B 1.729 +.132 1.597 2600 ---- 2.164B 1.699A 2.159B 1.979 +.133 1.846 2625 ---- 2.413B 1.952A 2.405B 2.229 +.134 2.095 2650 ---- 2.663B 2.202A 2.655B 2.479 +.134 2.345 2675 ---- 2.913B 2.452A 2.905B 2.729 +.134 2.595 2700 ---- 3.163B 2.702A 3.159B 2.979 +.135 2.844 2725 ---- 3.412B 2.952A 3.408B 3.229 +.135 3.094 2750 ---- 3.662B 3.202A 3.658B 3.479 +.135 3.344 2775 ---- 3.912B 3.449A 3.905B 3.729 +.135 3.594 2800 ---- 4.162B 3.699A 4.154B 3.979 +.135 3.844 2825 ---- 4.412B 3.952A 4.404B 4.229 +.135 4.094 2850 ---- 4.662B 4.202A 4.654B 4.479 +.135 4.344 2875 ---- 4.912B 4.449A 4.904B 4.729 +.135 4.594 2900 ---- 5.162B 4.702A 5.154B 4.979 +.135 4.844 2925 ---- ---- ---- 4.952A 5.229 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 250 312 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- 7.543B 7.276A 7.276A 7.271 -.135 7.406 1700 ---- 7.293B 7.025A 7.025A 7.021 -.135 7.156 1725 ---- 7.044B 6.775A 6.775A 6.771 -.135 6.906 1750 ---- 6.794B 6.525A 6.525A 6.521 -.135 6.656 1775 ---- 6.544B 6.274A 6.274A 6.271 -.135 6.406 1800 ---- 6.294B 6.024A 6.024A 6.021 -.135 6.156 1825 ---- 6.044B 5.774A 5.774A 5.771 -.135 5.906 1850 ---- 5.795B 5.524A 5.524A 5.521 -.135 5.656 1875 ---- 5.543B 5.273A 5.273A 5.271 -.135 5.406 1900 ---- 5.290B 5.023A 5.023A 5.021 -.135 5.156 1925 ---- 5.041B 4.773A 4.773A 4.771 -.135 4.906 1950 ---- 4.794B 4.522A 4.522A 4.521 -.135 4.656 1975 ---- 4.544B 4.272A 4.272A 4.271 -.135 4.406 2000 ---- 4.292B 4.022A 4.022A 4.021 -.135 4.156 2025 ---- 4.044B 3.772A 3.772A 3.771 -.135 3.906 2050 ---- 3.799B 3.521A 3.521A 3.521 -.135 3.656 2070 ---- 3.602B 3.321A 3.321A 3.321 -.136 3.457 2075 ---- 3.552B 3.271A 3.271A 3.271 -.136 3.407 2080 ---- 3.499B 3.221A 3.221A 3.221 -.136 3.357 2085 ---- 3.449B 3.171A 3.171A 3.171 -.136 3.307 2090 ---- 3.399B 3.120A 3.120A 3.121 -.136 3.257 2095 ---- 3.349B 3.071A 3.071A 3.071 -.136 3.207 2100 ---- 3.300B 3.021A 3.021A 3.021 -.137 3.158 2105 ---- 3.250B 2.971A 2.971A 2.972 -.136 3.108 2110 ---- 3.203B 2.921A 2.921A 2.922 -.136 3.058 2115 ---- 3.153B 2.871A 2.871A 2.872 -.136 3.008 2120 ---- 3.103B 2.820A 2.820A 2.822 -.136 2.958 2125 ---- 3.053B 2.771A 2.771A 2.772 -.137 2.909 2130 ---- 3.003B 2.721A 2.721A 2.722 -.137 2.859 2135 ---- 2.953B 2.671A 2.671A 2.673 -.136 2.809 2140 ---- 2.900B 2.621A 2.621A 2.623 -.137 2.760 2145 ---- 2.851B 2.571A 2.571A 2.573 -.137 2.710 2150 ---- 2.804B 2.521A 2.521A 2.523 -.137 2.660 2155 ---- 2.751B 2.471A 2.471A 2.474 -.137 2.611 2160 ---- 2.704B 2.421A 2.421A 2.424 -.137 2.561 2165 ---- 2.651B 2.372A 2.372A 2.374 -.138 2.512 2170 ---- 2.602B 2.322A 2.322A 2.325 -.137 2.462 2175 ---- 2.555B 2.272A 2.272A 2.275 -.138 2.413 2180 ---- 2.505B 2.223A 2.223A 2.226 -.137 2.363 2185 ---- 2.453B 2.173A 2.173A 2.176 -.138 2.314 2190 ---- 2.406B 2.123A 2.123A 2.127 -.137 2.264 2195 ---- 2.356B 2.074A 2.074A 2.077 -.138 2.215 1 2200 ---- 2.304B 2.025A 2.025A 2.028 -.138 2.166 2205 ---- 2.257B 1.975A 1.975A 1.979 -.137 2.116 2210 ---- 2.208B 1.926A 1.926A 1.929 -.138 2.067 2215 ---- 2.158B 1.877A 1.877A 1.880 -.138 2.018 2220 ---- 2.109B 1.828A 1.828A 1.831 -.138 1.969 3 2225 ---- 2.060B 1.552A 1.552A 1.782 -.138 1.920 2230 ---- 2.008B 1.730A 1.730A 1.734 -.137 1.871 3 2235 ---- 1.961B 1.681A 1.681A 1.685 -.138 1.823 2240 ---- 1.912B 1.632A 1.632A 1.636 -.138 1.774 2245 ---- 1.863B 1.584A 1.584A 1.588 -.138 1.726 2250 ---- 1.812B 1.317A 1.317A 1.539 -.138 1.677 2255 ---- 1.766B 1.488A 1.488A 1.491 -.138 1.629 2260 ---- 1.717B 1.440A 1.440A 1.443 -.139 1.582 2265 ---- 1.669B 1.392A 1.392A 1.396 -.138 1.534 2270 ---- 1.617B 1.345A 1.345A 1.348 -.139 1.487 2275 ---- 1.594B 1.091A 1.091A 1.301 -.139 1.440 11 2280 ---- 1.525B 1.105A 1.105A 1.254 -.139 1.393 2285 ---- 1.472B 1.063A 1.063A 1.208 -.139 1.347 2290 ---- 1.425B 1.023A 1.023A 1.162 -.139 1.301 2295 ---- 1.378B .983A .983A 1.117 -.138 1.255 2300 ---- 1.356B .879A .879A 1.072 -.138 1.210 2305 ---- 1.285B .907A .907A 1.027 -.139 1.166 2310 ---- 1.239B .872A .872A .984 -.138 1.122 2315 ---- 1.197B .837A .837A .941 -.138 1.079 2320 ---- 1.148B .802A .802A .898 -.138 1.036 1 2325 ---- 1.126B .687A .687A .857 -.137 .994 2330 ---- 1.062B .738A .738A .816 -.136 .952 2335 ---- 1.018B .592A .592A .776 -.135 .911 2340 ---- .978B .560A .560A .737 -.134 .871 2345 ---- .935B .529A .529A .699 -.133 .832 2350 ---- .910B .499A .499A .662 -.131 .793 1 2355 ---- .853B .471A .471A .627 -.129 .756 2360 ---- .812B .444A .444A .592 -.127 .719 2365 ---- .773B .418A .418A .558 -.126 .684 2370 ---- .735B .393A .393A .526 -.123 .649 2375 ---- .711B .369A .369A .495 -.121 .616 2380 ---- .661B .341A .341A .465 -.118 .583 9 2385 ---- .626B .319A .319A .436 -.116 .552 2390 ---- .592B .299A .299A .409 -.113 .522 4 2395 ---- .567B .280A .280A .382 -.111 .493 4 2400 ---- .541B .260A .260A .358 -.108 1 .466 1 15 2405 ---- .503B .244A .244A .334 -.105 .439 8 2410 ---- .474B .228A .228A .312 -.102 .414 2415 ---- .451B .212A .212A .291 -.099 .390 2420 ---- .423B .198A .198A .271 -.097 .368 1 2425 ---- .396B .184A .184A .252 -.094 .346 5 2430 ---- .372B .172A .172A .234 -.092 .326 2435 ---- .349B .162A .162A .218 -.088 .306 15 2440 ---- .326B .151A .151A .203 -.085 .288 4 2445 ---- .305B .140A .140A .188 -.083 1 .271 4 2450 .184 .286B .131A .207B .175 -.080 1 .255 10 2455 ---- .268B .122A .122A .162 -.077 .239 2460 ---- .252B .116A .116A .151 -.074 .225 2465 ---- .235B .108A .108A .140 -.072 .212 2470 ---- .220B .100A .100A .130 -.069 .199 2475 ---- .206B .094A .094A .121 -.066 .187 4 20 2480 ---- .193B .088A .088A .112 -.064 .176 2485 ---- .181B .084A .084A .104 -.061 .165 2490 .161 .169B .079A .099A .097 -.059 3 .156 2495 ---- .158B .074A .074A .090 -.057 .147 10 10 2500 ---- .148B .070A .070A .084 -.054 .138 10 418 2505 ---- ---- ---- .071A .078 ---- ---- 2510 ---- ---- ---- .068A .073 ---- ---- 2515 ---- ---- ---- .065A .068 ---- ---- 2525 ---- .105B .052A .052A .059 -.044 .103 2550 ---- ---- .042A .042A .043 -.035 .078 2575 ---- ---- .034A .034A .032 -.028 .060 2600 ---- ---- .027A .027A .024 -.023 .047 2625 ---- ---- .023A .023A .019 -.018 .037 5 2650 ---- ---- .021A .017A .015 -.015 6 .030 2675 ---- ---- .018A .018A .012 -.013 .025 2700 ---- ---- .016A .016A .010 -.011 .021 2725 ---- ---- .014A .014A .008 -.010 .018 2750 ---- ---- .013A .013A .007 -.008 .015 2775 ---- ---- .012A .012A .006 -.007 .013 2800 ---- ---- .011A .011A .005 -.007 .012 2825 ---- ---- ---- ---- .004 -.006 .010 2850 ---- ---- ---- ---- .004 -.005 .009 2875 ---- ---- ---- ---- .003 -.005 .008 2900 ---- ---- ---- ---- .003 -.005 .008 2925 ---- ---- ---- .008A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 25 552 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 15 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .001 -.002 .003 2085 ---- ---- ---- ---- .001 -.002 .003 2090 ---- ---- ---- ---- .001 -.002 .003 2095 ---- ---- ---- ---- .001 -.002 .003 2100 ---- ---- ---- ---- .002 -.002 .004 2105 ---- ---- ---- ---- .002 -.002 .004 2110 ---- ---- ---- ---- .002 -.002 .004 2115 ---- ---- ---- ---- .002 -.002 .004 2120 ---- ---- ---- ---- .002 -.002 .004 2125 ---- ---- ---- ---- .002 -.003 .005 2130 ---- ---- ---- ---- .003 -.002 .005 2135 ---- ---- ---- ---- .003 -.002 .005 2140 ---- ---- ---- ---- .003 -.003 .006 2145 ---- ---- ---- ---- .003 -.003 .006 2150 ---- ---- ---- ---- .004 -.002 .006 2155 ---- ---- ---- ---- .004 -.003 .007 2160 ---- ---- ---- ---- .004 -.003 .007 2165 ---- ---- ---- ---- .005 -.003 .008 2170 ---- ---- ---- ---- .005 -.003 .008 2175 ---- ---- ---- ---- .005 -.003 .008 2180 ---- ---- ---- ---- .006 -.003 .009 2185 .009 .009 .009 .009 .006 -.004 31 .010 2190 ---- ---- ---- ---- .007 -.003 .010 2195 ---- .012B ---- ---- .008 -.003 .011 2200 ---- .013B ---- ---- .008 -.004 .012 2205 ---- .014B ---- .013B .009 -.003 .012 4 2210 ---- .015B ---- .014B .010 -.003 .013 2215 ---- .016B .013A .016B .011 -.003 .014 2220 ---- .018B .014A .018B .012 -.003 3 .015 2225 ---- .020B .015A .020B .013 -.003 3 .016 2230 ---- .022B .015A .022B .014 -.003 .017 2235 ---- .024B .016A .024B .015 -.003 .018 2240 ---- .028B .017A .027B .016 -.004 .020 3 2245 ---- .031B .018A .029B .018 -.003 .021 2250 ---- .034B .019A .030B .020 -.003 .023 15 2255 ---- .037B .020A .037B .021 -.004 .025 2 4 2260 ---- .041B .021A .041B .023 -.004 .027 2265 ---- .046B .023A .044B .026 -.003 .029 1 2270 ---- .051B .024A .051B .028 -.004 .032 2275 ---- .056B .026A .056B .031 -.004 .035 2280 ---- .063B .027A .061B .034 -.004 .038 2285 ---- .069B .029A .068B .038 -.004 .042 2 2290 ---- .077B .032A .032A .042 -.004 .046 2295 ---- .085B .035A .035A .046 -.005 .051 2 2300 .052 .094B .038A .046A .051 -.005 10 .056 1 1 2305 ---- .104B .041A .041A .057 -.004 .061 2310 ---- .114B .046A .046A .063 -.004 .067 2 2315 ---- .126B .050A .050A .070 -.004 .074 2320 ---- .138B .055A .055A .078 -.003 .081 2325 ---- .152B .060A .060A .086 -.003 .089 2330 ---- .168B .066A .066A .096 -.001 .097 2335 ---- .184B .072A .072A .106 UNCH .106 2340 ---- .201B .079A .079A .117 +.001 .116 2345 .124 .219B .086A .113A .129 +.002 2 .127 1 2350 .142 .238B .094A .125A .142 +.004 2 .138 1 1 2355 ---- .258B .103A .103A .156 +.005 .151 2360 ---- .280B .113A .113A .171 +.007 .164 2365 ---- .303B .123A .123A .188 +.010 .178 4 4 2370 ---- .327B .135A .135A .205 +.011 .194 2375 ---- .353B .148A .148A .224 +.014 .210 2380 ---- .380B .161A .161A .244 +.016 .228 2385 ---- .408B .175A .175A .265 +.019 .246 2390 ---- .437B .193A .193A .288 +.022 .266 2395 ---- .468B .210A .210A .312 +.024 .288 2400 .497 .500B .227A .300A .337 +.027 2 .310 2405 ---- .533B .246A .246A .363 +.029 .334 2410 ---- .567B .267A .267A .391 +.033 .358 2415 ---- .601B .288A .288A .420 +.036 .384 2420 ---- .638B .311A .311A .450 +.038 .412 2425 ---- .674B .335A .335A .481 +.041 .440 2430 ---- .712B .360A .360A .513 +.043 .470 2435 ---- .752B .386A .386A .547 +.047 .500 2440 ---- .791B .413A .413A .581 +.049 .532 2445 ---- .831B .442A .442A .617 +.052 .565 2450 .593 .872B .472A .578A .653 +.055 2 .598 2455 ---- .811B .503A .696B .691 +.058 .633 2460 ---- .854B .539A .736B .729 +.061 .668 2465 ---- .898B .572A .572A .768 +.063 .705 2470 ---- .945B .607A .607A .808 +.066 .742 2475 ---- 1.058B .636A 1.058B .849 +.069 .780 2480 .674 1.036B .663 .890B .890 +.071 2 .819 2485 ---- 1.081B .725A .725A .932 +.073 .859 2490 ---- 1.128B .762A .762A .975 +.076 .899 2495 ---- 1.174B .800A .800A 1.018 +.078 .940 2500 .879 1.285B .824A .824A 1.062 +.081 1 .981 2505 ---- ---- ---- .879A 1.106 ---- ---- 2510 ---- ---- ---- .921A 1.151 ---- ---- 2515 ---- ---- ---- .961A 1.196 ---- ---- 2525 ---- 1.515B 1.031A 1.514B 1.287 +.091 1.196 2550 ---- 1.753B 1.251A 1.753B 1.521 +.101 1.420 2575 ---- 1.995B 1.481A 1.995B 1.759 +.107 1.652 2600 ---- 2.210B 1.717A 2.183B 2.002 +.113 1.889 2625 ---- 2.249B 1.956A 2.246B 2.246 +.117 2.129 2650 ---- 2.492B 2.199A 2.492B 2.492 +.120 2.372 2675 ---- 2.740B 2.463A 2.740B 2.739 +.122 2.617 2700 ---- 2.987B 2.710A 2.987B 2.987 +.125 2.862 2725 ---- 3.234B 2.957A 3.234B 3.235 +.126 3.109 2750 ---- 3.482B 3.207A 3.482B 3.484 +.128 3.356 2775 ---- 3.730B 3.455A 3.730B 3.733 +.129 3.604 2800 ---- 3.979B 3.701A 3.979B 3.982 +.129 3.853 2825 ---- 4.228B 3.960A 4.228B 4.231 +.130 4.101 2850 ---- 4.478B 4.206A 4.477B 4.481 +.131 4.350 2875 ---- 4.727B 4.451A 4.719B 4.730 +.131 4.599 2900 ---- 4.977B 4.701A 4.967B 4.980 +.132 4.848 2925 ---- ---- ---- 4.949A 5.230 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 8 55 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 6.521 -.135 6.656 1775 ---- ---- ---- ---- 6.271 -.135 6.406 1800 ---- ---- ---- ---- 6.021 -.135 6.156 1825 ---- ---- ---- ---- 5.771 -.135 5.906 1850 ---- ---- ---- ---- 5.521 -.135 5.656 1875 ---- ---- ---- ---- 5.271 -.135 5.406 1900 ---- ---- ---- ---- 5.021 -.135 5.156 1925 ---- ---- ---- ---- 4.771 -.135 4.906 1950 ---- ---- ---- ---- 4.521 -.135 4.656 1975 ---- ---- ---- ---- 4.271 -.135 4.406 2000 ---- ---- ---- ---- 4.021 -.135 4.156 2025 ---- ---- ---- ---- 3.771 -.135 3.906 2050 ---- ---- ---- ---- 3.522 -.135 3.657 2075 ---- ---- ---- ---- 3.274 -.135 3.409 2100 ---- ---- ---- ---- 3.026 -.135 3.161 2125 ---- ---- ---- ---- 2.780 -.135 2.915 2140 ---- ---- ---- ---- 2.632 -.135 2.767 2145 ---- ---- ---- ---- 2.583 -.135 2.718 2150 ---- ---- ---- ---- 2.535 -.135 2.670 2155 ---- ---- ---- ---- 2.486 -.135 2.621 2160 ---- ---- ---- ---- 2.437 -.135 2.572 2165 ---- ---- ---- ---- 2.388 -.135 2.523 2170 ---- ---- ---- ---- 2.340 -.135 2.475 2175 ---- ---- 2.063A 2.063A 2.291 -.135 2.426 2180 ---- ---- ---- ---- 2.243 -.135 2.378 2185 ---- ---- ---- ---- 2.195 -.135 2.330 2190 ---- ---- ---- ---- 2.147 -.135 2.282 2195 ---- ---- ---- ---- 2.099 -.135 2.234 2200 ---- 2.192B 1.827A 1.827A 2.051 -.135 2.186 2205 ---- ---- ---- ---- 2.004 -.134 2.138 2210 ---- ---- ---- ---- 1.956 -.135 2.091 2215 ---- ---- ---- ---- 1.909 -.135 2.044 2220 ---- ---- ---- ---- 1.863 -.134 1.997 2225 ---- 2.105B 1.601A 1.601A 1.816 -.134 1.950 2230 ---- ---- ---- ---- 1.770 -.134 1.904 2235 ---- ---- ---- ---- 1.724 -.133 1.857 2240 ---- ---- ---- ---- 1.678 -.134 1.812 2245 ---- ---- ---- ---- 1.633 -.133 1.766 2250 ---- 1.870B 1.384A 1.384A 1.588 -.133 1.721 2255 ---- ---- ---- ---- 1.544 -.132 1.676 2260 ---- ---- ---- ---- 1.500 -.131 1.631 2265 ---- ---- ---- ---- 1.457 -.130 1.587 2270 ---- ---- ---- ---- 1.414 -.130 1.544 2275 ---- 1.642B 1.180A 1.180A 1.371 -.130 1.501 2280 ---- ---- ---- ---- 1.329 -.129 1.458 2285 ---- ---- ---- ---- 1.288 -.128 1.416 2290 ---- ---- ---- ---- 1.247 -.127 1.374 2295 ---- ---- ---- ---- 1.207 -.126 1.333 2300 ---- 1.422B .993A .993A 1.167 -.125 1.292 2305 ---- ---- ---- ---- 1.128 -.124 1.252 2310 ---- ---- ---- ---- 1.090 -.123 1.213 2315 ---- ---- ---- ---- 1.053 -.121 1.174 2320 ---- ---- ---- ---- 1.016 -.120 1.136 2325 ---- 1.217B .824A .824A .980 -.119 1.099 2330 ---- ---- ---- ---- .945 -.117 1.062 2335 ---- ---- ---- ---- .910 -.116 1.026 2340 ---- ---- ---- ---- .876 -.115 .991 2345 ---- ---- ---- ---- .843 -.113 .956 2350 ---- 1.026B .675A .675A .811 -.111 .922 2355 ---- ---- .647A .647A .779 -.110 .889 2360 ---- ---- .620A .620A .748 -.109 .857 2365 ---- .850B .571A .571A .718 -.107 .825 2370 ---- .879B .546A .546A .689 -.105 .794 2375 ---- .853B .523A .523A .660 -.104 .764 2380 ---- .815B .500A .500A .633 -.102 .735 2385 ---- .785B .479A .479A .606 -.100 .706 2390 ---- .755B .458A .458A .580 -.098 .678 2395 ---- .726B .438A .438A .555 -.096 .651 2400 ---- .700B .418A .418A .530 -.095 .625 2405 ---- .672B .399A .399A .507 -.093 .600 2410 ---- .645B .381A .381A .485 -.090 .575 2415 ---- .619B .364A .364A .463 -.089 .552 2420 ---- .594B .349A .349A .443 -.086 .529 2425 ---- .570B .332A .332A .423 -.085 .508 2430 ---- .547B .317A .317A .404 -.083 .487 2435 ---- .524B .303A .303A .386 -.081 .467 2440 ---- .503B .289A .289A .368 -.080 .448 2445 ---- .482B .276A .276A .352 -.077 .429 2450 ---- .461B .263A .263A .336 -.075 .411 2455 ---- .442B .251A .251A .320 -.074 .394 2460 ---- .423B .239A .239A .305 -.073 .378 2465 ---- .405B .229A .229A .291 -.071 .362 2470 ---- .388B .218A .218A .278 -.069 .347 2475 ---- .371B .210A .210A .265 -.067 .332 2480 ---- .355B .200A .200A .252 -.066 .318 2485 ---- .339B .191A .191A .240 -.065 .305 2490 ---- .325B .183A .183A .229 -.063 .292 2495 ---- .310B .174A .174A .218 -.062 .280 10 10 2500 .260 .297B .166A .210A .208 -.060 3 .268 2505 ---- ---- ---- .191A .198 ---- ---- 2510 ---- ---- ---- .182A .188 ---- ---- 2515 ---- ---- ---- .174A .180 ---- ---- 2525 ---- .236B .133A .133A .163 -.053 .216 2550 ---- .188B .108A .108A .129 -.046 .175 2575 ---- .150B .087A .087A .103 -.040 .143 2600 ---- .119B .072A .072A .083 -.034 .117 2625 ---- ---- .061A .061A .068 -.029 .097 2650 ---- ---- .052A .052A .056 -.025 .081 2675 ---- ---- .045A .045A .046 -.022 .068 2700 ---- ---- .039A .039A .039 -.019 .058 2725 ---- ---- .035A .035A .033 -.017 .050 2750 ---- ---- .031A .031A .028 -.015 .043 2775 ---- ---- .029A .029A .024 -.014 .038 2800 ---- ---- .026A .026A .021 -.012 .033 2825 ---- ---- .024A .024A .018 -.011 .029 2850 ---- ---- .022A .022A .016 -.010 .026 2875 ---- ---- .021A .021A .014 -.010 .024 2900 ---- ---- .020A .020A .012 -.009 .021 2925 ---- ---- ---- .020A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 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 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 UNCH .002 2025 ---- ---- ---- ---- .003 UNCH .003 2050 ---- ---- ---- ---- .004 -.001 .005 2075 ---- ---- ---- ---- .006 UNCH .006 2100 ---- ---- ---- ---- .008 -.001 .009 2125 ---- .013B ---- ---- .012 UNCH .012 2140 ---- .016B ---- ---- .014 -.001 .015 2145 ---- .018B ---- ---- .015 -.001 .016 2150 ---- .019B ---- ---- .017 UNCH .017 2155 ---- .021B ---- ---- .018 UNCH .018 2160 ---- .022B ---- ---- .019 -.001 .020 2165 ---- .024B ---- ---- .020 -.001 .021 2170 ---- .026B ---- ---- .022 UNCH .022 2175 ---- .028B .023A .025B .023 -.001 .024 2180 ---- .032B .024A .024A .025 -.001 .026 2185 ---- .033B .025A .025A .027 UNCH .027 2190 ---- .037B .027A .030B .029 UNCH .029 2195 ---- .040B .028A .032B .031 UNCH .031 2200 ---- .043B .029A .038B .033 UNCH .033 2205 ---- .047B .031A .040B .035 -.001 .036 2210 ---- .051B .033A .043B .038 UNCH .038 2215 ---- .055B .035A .050B .041 UNCH .041 2220 ---- .061B .037A .052B .044 UNCH .044 2225 ---- .066B .039A .057B .048 +.001 .047 2230 ---- .071B .042A .042A .051 UNCH .051 2235 ---- .077B .044A .068B .055 +.001 .054 2240 ---- .083B .048A .048A .060 +.002 .058 2245 ---- .090B .051A .051A .064 +.001 .063 2250 ---- .097B .055A .055A .070 +.002 .068 2255 ---- .105B .059A .059A .075 +.002 .073 2260 ---- .114B .063A .063A .081 +.003 .078 2265 ---- .123B .067A .067A .088 +.004 .084 2270 ---- .132B .072A .072A .094 +.004 .090 2275 ---- .144B .078A .078A .102 +.005 .097 2280 ---- .155B .083A .083A .110 +.006 .104 2285 ---- .167B .089A .089A .118 +.006 .112 2290 ---- .178B .096A .096A .128 +.008 .120 2295 ---- .192B .102A .102A .137 +.008 .129 2300 ---- .205B .110A .110A .148 +.010 .138 2305 ---- .220B .118A .118A .159 +.011 .148 2310 ---- .236B .125A .125A .171 +.012 .159 2315 ---- .252B .135A .135A .183 +.013 .170 2320 ---- .269B .144A .144A .196 +.014 .182 2325 ---- .287B .155A .155A .210 +.016 .194 2330 ---- .306B .165A .165A .225 +.017 .208 2335 ---- .325B .176A .176A .240 +.019 .221 2340 ---- .345B .188A .188A .256 +.020 .236 2345 ---- .366B .201A .201A .273 +.022 .251 2350 ---- .389B .214A .214A .291 +.024 .267 2355 ---- .412B .229A .229A .309 +.025 .284 2360 ---- .436B .243A .243A .328 +.026 .302 2365 ---- .460B .259A .259A .348 +.028 .320 2370 ---- .486B .277A .277A .368 +.029 .339 2375 ---- .513B .294A .294A .390 +.031 .359 2380 ---- .540B .312A .312A .412 +.033 .379 2385 ---- .568B .331A .331A .435 +.035 .400 2390 ---- .597B .350A .350A .459 +.036 .423 2395 ---- .627B .371A .371A .484 +.038 .446 2400 ---- .657B .392A .392A .509 +.040 .469 2405 ---- .689B .414A .414A .536 +.042 .494 2410 ---- .721B .436A .436A .563 +.043 .520 2415 ---- .752B .460A .460A .592 +.046 .546 2420 ---- .787B .484A .484A .621 +.048 .573 2425 ---- .821B .509A .509A .651 +.049 .602 2430 ---- .855B .535A .535A .682 +.051 .631 2435 ---- .890B .562A .562A .714 +.053 .661 2440 ---- .928B .590A .590A .747 +.056 .691 2445 ---- .965B .618A .618A .780 +.057 .723 2450 ---- 1.002B .647A .647A .814 +.059 .755 3 3 2455 ---- 1.040B .677A .677A .848 +.060 .788 2460 ---- 1.079B .708A .708A .884 +.063 .821 2465 ---- 1.117B .739A .739A .919 +.064 .855 2470 ---- 1.157B .771A .771A .956 +.066 .890 2475 ---- 1.167B .804A 1.167B .992 +.067 .925 2480 ---- ---- ---- ---- 1.030 +.069 .961 2485 ---- ---- ---- ---- 1.068 +.070 .998 2490 ---- ---- ---- ---- 1.106 +.071 1.035 2495 ---- ---- ---- ---- 1.146 +.074 1.072 2500 ---- 1.376B .977A 1.376B 1.185 +.075 1.110 2505 ---- ---- ---- ---- 1.225 ---- ---- 2510 ---- ---- ---- ---- 1.266 ---- ---- 2515 ---- ---- ---- ---- 1.307 ---- ---- 2525 ---- 1.592B 1.165A 1.592B 1.390 +.082 1.308 2550 ---- 1.817B 1.365A 1.817B 1.606 +.089 1.517 2575 ---- 2.047B 1.577A 2.047B 1.829 +.095 1.734 2600 ---- 2.282B 1.797A 2.282B 2.059 +.101 1.958 2625 ---- 2.520B 2.023A 2.520B 2.294 +.107 2.187 2650 ---- 2.760B 2.255A 2.760B 2.531 +.110 2.421 2675 ---- 3.006B 2.491A 3.006B 2.772 +.114 2.658 2700 ---- 3.239B 2.730A 3.236B 3.014 +.117 2.897 2725 ---- 3.276B 2.971A 3.276B 3.258 +.119 3.139 2750 ---- ---- 3.214A 3.214A 3.503 +.121 3.382 2775 ---- ---- ---- ---- 3.749 +.123 3.626 2800 ---- ---- ---- ---- 3.995 +.124 3.871 2825 ---- ---- ---- ---- 4.242 +.124 4.118 2850 ---- ---- ---- ---- 4.490 +.126 4.364 2875 ---- ---- ---- ---- 4.738 +.127 4.611 2900 ---- ---- ---- ---- 4.987 +.128 4.859 2925 ---- ---- ---- ---- 5.235 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 5.771 -.135 5.906 1850 ---- ---- ---- ---- 5.521 -.135 5.656 1875 ---- ---- ---- ---- 5.271 -.135 5.406 1900 ---- ---- ---- ---- 5.021 -.135 5.156 1925 ---- ---- ---- ---- 4.771 -.135 4.906 1950 ---- ---- ---- ---- 4.521 -.135 4.656 1975 ---- ---- ---- ---- 4.272 -.134 4.406 2000 ---- ---- ---- ---- 4.023 -.133 4.156 2025 ---- ---- ---- ---- 3.775 -.133 3.908 2050 ---- ---- ---- ---- 3.527 -.132 3.659 2075 ---- ---- ---- ---- 3.281 -.132 3.413 2100 ---- ---- ---- ---- 3.035 -.132 3.167 2125 ---- ---- ---- ---- 2.791 -.133 2.924 2150 ---- ---- 2.322A 2.322A 2.550 -.133 2.683 2175 ---- 2.597B 2.091A 2.091A 2.313 -.133 2.446 2200 ---- 2.366B 1.867A 1.867A 2.082 -.132 2.214 2215 ---- ---- ---- ---- 1.947 -.130 2.077 2220 ---- ---- ---- ---- 1.903 -.129 2.032 2225 ---- 2.136B 1.654A 1.654A 1.859 -.129 1.988 2230 ---- ---- ---- ---- 1.815 -.129 1.944 2235 ---- ---- ---- ---- 1.772 -.128 1.900 2240 ---- ---- ---- ---- 1.729 -.127 1.856 2245 ---- ---- ---- ---- 1.687 -.126 1.813 2250 ---- 1.911B 1.450A 1.450A 1.645 -.125 1.770 2255 ---- ---- ---- ---- 1.603 -.125 1.728 2260 ---- ---- ---- ---- 1.562 -.124 1.686 2265 ---- ---- ---- ---- 1.522 -.123 1.645 2270 ---- ---- ---- ---- 1.482 -.122 1.604 2275 ---- 1.696B 1.259A 1.259A 1.442 -.121 1.563 2280 ---- ---- ---- ---- 1.403 -.120 1.523 2285 ---- ---- ---- ---- 1.365 -.118 1.483 2290 ---- ---- ---- ---- 1.327 -.117 1.444 2295 ---- ---- ---- ---- 1.289 -.116 1.405 2300 ---- 1.492B 1.083A 1.083A 1.252 -.115 1.367 2305 ---- ---- ---- ---- 1.216 -.114 1.330 2310 ---- ---- ---- ---- 1.180 -.113 1.293 2315 ---- ---- ---- ---- 1.145 -.112 1.257 2320 ---- ---- ---- ---- 1.111 -.110 1.221 2325 ---- 1.300B .924A .924A 1.077 -.109 1.186 2330 ---- ---- ---- ---- 1.044 -.108 1.152 2335 ---- ---- ---- ---- 1.011 -.107 1.118 2340 ---- ---- ---- ---- .979 -.106 1.085 2345 ---- ---- .809A .809A .948 -.104 1.052 2350 ---- 1.122B .782A .782A .918 -.103 1.021 2355 ---- ---- .755A .755A .888 -.102 .990 2360 ---- 1.049B .705A .705A .858 -.101 .959 2365 ---- 1.018B .680A .680A .830 -.099 .929 2370 ---- .987B .657A .657A .802 -.098 .900 2375 ---- .960B .634A .634A .775 -.096 .871 2380 ---- .926B .611A .611A .748 -.095 .843 2385 ---- .897B .589A .589A .722 -.094 .816 2390 ---- .869B .568A .568A .697 -.092 .789 2395 ---- .841B .548A .548A .673 -.090 .763 2400 ---- .816B .528A .528A .649 -.089 .738 2405 ---- .789B .508A .508A .626 -.087 .713 2410 ---- .762B .491A .491A .604 -.085 .689 2415 ---- .737B .473A .473A .583 -.083 .666 2420 ---- .713B .456A .456A .562 -.082 .644 2425 ---- .689B .440A .440A .542 -.080 .622 2430 ---- .666B .424A .424A .522 -.079 .601 2435 ---- .644B .407A .407A .503 -.078 .581 2440 ---- .622B .392A .392A .485 -.076 .561 2445 ---- .601B .378A .378A .467 -.075 .542 2450 ---- .580B .364A .364A .450 -.073 .523 2455 ---- .560B .350A .350A .433 -.073 .506 2460 ---- .541B .337A .337A .417 -.071 .488 2465 ---- .522B .325A .325A .402 -.070 .472 2470 ---- .504B .313A .313A .386 -.070 .456 2475 ---- .486B .300A .300A .372 -.068 .440 2480 ---- .469B .289A .289A .358 -.067 .425 2485 ---- .453B .279A .279A .344 -.067 .411 2490 ---- .437B .268A .268A .331 -.066 .397 2495 ---- .421B .258A .258A .318 -.065 .383 2500 ---- .406B .249A .249A .306 -.064 .370 2505 ---- ---- ---- .278A .294 ---- ---- 2510 ---- ---- ---- .268A .283 ---- ---- 2515 ---- ---- ---- .257A .272 ---- ---- 2525 ---- .338B .207A .207A .251 -.060 .311 2550 ---- .281B .172A .172A .207 -.055 .262 2575 ---- .234B .145A .145A .171 -.049 .220 2600 ---- .194B .122A .122A .143 -.043 .186 2625 ---- .162B .103A .103A .120 -.038 .158 2650 ---- ---- .088A .088A .101 -.034 3 .135 2675 ---- ---- .076A .076A .086 -.030 .116 2700 ---- ---- .066A .066A .074 -.026 .100 2725 ---- ---- .057A .057A .064 -.023 .087 2750 ---- ---- .052A .052A .056 -.020 .076 2775 ---- ---- .046A .046A .049 -.018 .067 2800 ---- ---- .042A .042A .043 -.017 .060 2825 ---- ---- .038A .038A .038 -.016 .054 2850 ---- ---- .035A .035A .034 -.014 .048 2875 ---- ---- .032A .032A .030 -.014 .044 2900 ---- ---- .030A .030A .027 -.013 3 .040 2925 ---- ---- ---- .031A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .003 +.002 .001 1925 ---- ---- ---- ---- .004 +.002 .002 1950 ---- ---- ---- ---- .004 +.002 .002 1975 ---- ---- ---- ---- .006 +.003 .003 2000 ---- ---- ---- ---- .007 +.002 .005 2025 ---- ---- ---- ---- .009 +.003 .006 2050 ---- ---- ---- ---- .011 +.002 .009 2075 ---- ---- ---- ---- .015 +.003 .012 2100 ---- .018B ---- ---- .019 +.002 .017 2125 ---- .026B ---- ---- .025 +.002 .023 2150 ---- .039B .030A .030A .034 +.002 1 .032 2175 ---- .057B .040A .048B .047 +.002 .045 2200 ---- .082B .053A .053A .065 +.002 1 .063 2215 ---- .101B .064A .064A .080 +.004 .076 2220 ---- .107B .069A .069A .085 +.004 .081 2225 ---- .115B .073A .073A .091 +.005 .086 2230 ---- .123B .078A .078A .098 +.006 .092 2235 ---- .132B .082A .082A .104 +.006 .098 2240 ---- .141B .088A .088A .112 +.008 .104 2245 ---- .151B .094A .094A .119 +.008 .111 2250 ---- .161B .100A .100A .127 +.009 .118 2255 ---- .171B .106A .106A .136 +.010 .126 2260 ---- .184B .113A .113A .144 +.010 .134 2265 ---- .194B .121A .121A .154 +.012 .142 2270 ---- .208B .128A .128A .164 +.013 .151 2275 ---- .221B .136A .136A .174 +.013 .161 4 2280 ---- .235B .144A .144A .185 +.015 .170 2285 ---- .249B .153A .153A .196 +.015 .181 2290 ---- .264B .162A .162A .208 +.017 .191 2295 ---- .279B .172A .172A .221 +.018 .203 2300 ---- .295B .182A .182A .234 +.020 .214 2305 ---- .312B .192A .192A .247 +.020 .227 2310 ---- .330B .204A .204A .261 +.021 .240 2315 ---- .348B .215A .215A .276 +.023 .253 2320 ---- .367B .227A .227A .292 +.025 .267 2325 ---- .386B .240A .240A .308 +.026 .282 2330 ---- .407B .254A .254A .325 +.027 .298 2335 ---- .428B .268A .268A .342 +.028 .314 2340 ---- .450B .282A .282A .360 +.029 .331 2345 ---- .472B .297A .297A .379 +.031 .348 2350 ---- .496B .313A .313A .398 +.032 .366 1 1 2355 ---- .520B .332A .332A .418 +.033 .385 2360 ---- .544B .348A .348A .438 +.033 .405 2365 ---- .570B .366A .366A .460 +.035 .425 2370 ---- .596B .385A .385A .482 +.037 .445 2375 ---- .622B .404A .404A .504 +.038 .466 2380 ---- .649B .423A .423A .528 +.040 .488 2385 ---- .677B .444A .444A .552 +.041 .511 2390 ---- .707B .465A .465A .577 +.043 .534 2395 ---- .737B .487A .487A .602 +.044 .558 2400 ---- .767B .509A .509A .628 +.046 .582 2405 ---- .797B .532A .532A .655 +.047 .608 2410 ---- .829B .555A .555A .683 +.050 .633 2415 ---- .861B .580A .580A .711 +.051 .660 2420 ---- .894B .605A .605A .741 +.054 .687 2425 ---- .927B .631A .631A .770 +.054 .716 2430 ---- .961B .657A .657A .801 +.057 .744 2435 ---- .995B .684A .684A .832 +.058 .774 2440 ---- 1.030B .712A .712A .863 +.059 .804 2445 ---- 1.064B .740A .740A .895 +.060 .835 2450 ---- 1.100B .769A .769A .928 +.061 .867 2455 ---- 1.138B .798A .798A .961 +.062 .899 2460 ---- 1.175B .829A .829A .995 +.064 .931 2465 ---- 1.212B .860A .860A 1.029 +.064 .965 2470 ---- 1.250B .891A .891A 1.064 +.066 .998 2475 ---- 1.288B .923A .923A 1.099 +.066 1.033 2480 ---- 1.327B .956A .956A 1.135 +.068 1.067 2485 ---- 1.366B 1.073A 1.073A 1.171 +.068 1.103 2490 ---- ---- ---- ---- 1.208 +.069 1.139 2495 ---- ---- ---- ---- 1.245 +.070 1.175 2500 ---- 1.454B 1.091A 1.453B 1.283 +.071 1.212 2505 ---- ---- ---- ---- 1.321 ---- ---- 2510 ---- ---- ---- ---- 1.359 ---- ---- 2515 ---- ---- ---- ---- 1.398 ---- ---- 2525 ---- 1.662B 1.271A 1.662B 1.478 +.076 1.402 2550 ---- 1.878B 1.463A 1.878B 1.683 +.081 1.602 2575 ---- 2.100B 1.664A 2.100B 1.896 +.086 1.810 2600 ---- 2.328B 1.874A 2.328B 2.117 +.091 2.026 2625 ---- 2.560B 2.090A 2.559B 2.344 +.097 2.247 2650 ---- 2.795B 2.314A 2.795B 2.575 +.102 2.473 2675 ---- 3.033B 2.543A 3.033B 2.810 +.106 2.704 2700 ---- 3.274B 2.775A 3.273B 3.047 +.110 2.937 2725 ---- 3.516B 3.010A 3.516B 3.287 +.113 3.174 2750 ---- 3.760B 3.248A 3.759B 3.528 +.115 3.413 2775 ---- 4.004B 3.488A 4.003B 3.771 +.117 3.654 2800 ---- 4.065B 3.731A 4.064B 4.015 +.119 3.896 2825 ---- 4.217B 3.975A 3.975A 4.260 +.121 4.139 2850 ---- ---- 4.218A 4.218A 4.505 +.122 4.383 2875 ---- ---- ---- ---- 4.751 +.123 4.628 2900 ---- ---- ---- ---- 4.998 +.124 4.874 2925 ---- ---- ---- ---- 5.245 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 5 SO MAY23 Silver Option CALL 1000 ---- 14.179B 13.929A 13.929A 14.021 -.135 14.156 10000 .002 .002 .002 .002 .001 -.001 3 .002 1 237 1025 ---- 13.931B 13.677A 13.677A 13.771 -.135 13.906 1050 ---- 13.682B 13.426A 13.426A 13.521 -.135 13.656 1075 ---- 13.434B 13.175A 13.175A 13.271 -.135 13.406 1100 ---- 13.185B 12.923A 12.923A 13.021 -.135 13.156 1125 ---- 12.936B 12.672A 12.672A 12.771 -.135 12.906 1150 ---- 12.688B 12.420A 12.420A 12.521 -.135 12.656 1175 ---- 12.439B 12.169A 12.169A 12.271 -.135 12.406 1200 ---- 12.191B 11.917A 11.917A 12.021 -.135 12.156 1225 ---- 11.942B 11.666A 11.666A 11.771 -.135 11.906 1250 ---- 11.693B 11.415A 11.415A 11.521 -.135 11.656 1275 ---- 11.445B 11.163A 11.163A 11.271 -.135 11.406 4 1300 ---- 11.196B 10.912A 10.912A 11.021 -.135 11.156 1 1325 ---- 10.948B 10.660A 10.660A 10.771 -.135 10.906 1 1350 ---- 10.699B 10.409A 10.409A 10.521 -.135 10.656 1 1375 ---- 10.451B 10.158A 10.158A 10.271 -.135 10.406 2 1400 ---- 10.202B 9.906A 9.906A 10.021 -.135 10.156 1425 ---- 9.953B 9.655A 9.655A 9.771 -.135 9.906 1450 ---- 9.705B 9.403A 9.403A 9.521 -.135 9.656 1475 ---- 9.456B 9.152A 9.152A 9.271 -.135 9.406 1500 ---- 9.208B 8.901A 8.901A 9.021 -.135 9.156 2 1525 ---- 8.959B 8.649A 8.649A 8.771 -.135 8.906 10 1550 ---- 8.711B 8.398A 8.398A 8.521 -.135 8.656 4 1575 ---- 8.462B 8.146A 8.146A 8.271 -.135 8.406 4 1600 ---- 8.213B 7.895A 7.895A 8.021 -.135 8.156 8 1625 ---- 7.993B 7.644A 7.644A 7.771 -.135 7.906 1650 ---- 7.717B 7.392A 7.392A 7.521 -.135 7.656 1675 ---- 7.495B 7.141A 7.141A 7.271 -.135 7.406 2 1700 ---- 7.247B 6.889A 6.889A 7.021 -.135 7.156 4 1725 ---- 6.998B 6.638A 6.638A 6.771 -.135 6.906 1750 ---- 6.750B 6.386A 6.386A 6.521 -.135 6.656 1 1775 ---- 6.501B 6.135A 6.135A 6.271 -.135 6.406 2 1800 ---- 6.249B 5.884A 5.884A 6.021 -.135 6.156 10 1815 ---- 6.100B 5.733A 5.733A 5.871 -.135 6.006 1820 ---- 6.051B 5.683A 5.683A 5.821 -.135 5.956 1825 ---- 6.001B 5.633A 5.633A 5.771 -.135 5.906 19 1830 ---- 5.951B 5.582A 5.582A 5.721 -.135 5.856 1835 ---- 5.902B 5.532A 5.532A 5.671 -.135 5.806 1840 ---- 5.852B 5.482A 5.482A 5.621 -.135 5.756 1845 ---- 5.801B 5.432A 5.432A 5.571 -.135 5.706 1850 ---- 5.752B 5.381A 5.381A 5.521 -.135 5.656 3 1855 ---- 5.702B 5.331A 5.331A 5.471 -.135 5.606 1860 ---- 5.652B 5.281A 5.281A 5.421 -.135 5.556 1865 ---- 5.602B 5.231A 5.231A 5.371 -.135 5.506 1870 ---- 5.553B 5.180A 5.180A 5.321 -.135 5.456 1875 ---- 5.503B 5.130A 5.130A 5.271 -.135 5.406 5 1880 ---- 5.453B 5.080A 5.080A 5.221 -.135 5.356 1885 ---- 5.404B 5.030A 5.030A 5.171 -.135 5.306 1890 ---- 5.353B 4.979A 4.979A 5.121 -.135 5.256 1895 ---- 5.304B 4.929A 4.929A 5.071 -.135 5.206 1 1900 ---- 5.254B 4.879A 4.879A 5.021 -.135 5.156 3 1905 ---- 5.204B 4.829A 4.829A 4.971 -.135 5.106 1910 ---- 5.154B 4.778A 4.778A 4.921 -.135 5.056 1915 ---- 5.105B 4.728A 4.728A 4.871 -.135 5.006 1920 ---- 5.055B 4.678A 4.678A 4.821 -.135 4.956 1925 ---- 5.005B 4.628A 4.628A 4.771 -.135 4.906 2 1930 ---- 4.953B 4.577A 4.577A 4.721 -.135 4.856 1935 ---- 4.906B 4.527A 4.527A 4.671 -.136 4.807 4 1940 ---- 4.854B 4.477A 4.477A 4.621 -.136 4.757 3 1945 ---- 4.804B 4.427A 4.427A 4.571 -.136 4.707 4 1950 ---- 4.756B 4.376A 4.376A 4.522 -.135 4.657 3 1955 ---- 4.707B 4.326A 4.326A 4.472 -.135 4.607 1960 ---- 4.657B 4.276A 4.276A 4.422 -.135 4.557 3 1965 ---- 4.608B 4.226A 4.226A 4.372 -.135 4.507 1970 ---- 4.557B 4.176A 4.176A 4.322 -.136 4.458 1975 ---- 4.505B 4.126A 4.126A 4.272 -.136 4.408 3 1980 ---- 4.456B 4.076A 4.076A 4.223 -.135 4.358 1985 ---- 4.406B 4.025A 4.025A 4.173 -.135 4.308 3 1990 ---- 4.356B 3.975A 3.975A 4.123 -.135 4.258 5 1995 ---- 4.307B 3.925A 3.925A 4.073 -.136 4.209 8 2000 ---- 4.257B 3.875A 3.875A 4.024 -.135 4.159 199 2005 ---- 4.207B 3.825A 3.825A 3.974 -.135 4.109 8 2010 ---- 4.158B 3.775A 3.775A 3.924 -.136 4.060 9 2015 ---- 4.108B 3.725A 3.725A 3.875 -.135 4.010 3 2020 ---- 4.058B 3.676A 3.676A 3.825 -.135 3.960 45 2025 3.870 4.045B 3.626A 3.782A 3.775 -.136 4 3.911 56 2030 ---- 3.959B 3.576A 3.576A 3.726 -.135 3.861 16 2035 ---- 3.910B 3.527A 3.527A 3.676 -.135 3.811 4 2040 ---- 3.861B 3.477A 3.477A 3.627 -.135 3.762 8 2045 ---- 3.812B 3.428A 3.428A 3.577 -.135 3.712 2050 ---- 3.762B 3.379A 3.379A 3.528 -.135 3.663 93 2055 ---- 3.713B 3.329A 3.329A 3.478 -.136 3.614 13 2060 ---- 3.664B 3.280A 3.280A 3.429 -.135 3.564 3 2065 ---- 3.614B 3.231A 3.231A 3.380 -.135 3.515 9 2070 ---- 3.565B 3.182A 3.182A 3.330 -.135 3.465 5 2075 ---- 3.516B 3.133A 3.133A 3.281 -.135 3.416 5 2080 ---- 3.467B 3.084A 3.084A 3.232 -.135 3.367 10 2085 ---- 3.418B 3.035A 3.035A 3.183 -.135 3.318 5 2090 ---- 3.369B 2.986A 2.986A 3.134 -.135 3.269 24 2095 ---- 3.321B 2.938A 2.938A 3.085 -.135 3.220 41 2100 ---- 3.272B 2.889A 2.889A 3.036 -.135 3.171 209 2105 ---- 3.223B 2.841A 2.841A 2.987 -.135 3.122 2 2110 ---- 3.174B 2.793A 2.793A 2.939 -.134 3.073 9 2115 ---- 3.126B 2.744A 2.744A 2.890 -.134 3.024 4 2120 ---- 3.077B 2.696A 2.696A 2.842 -.134 2.976 17 2125 ---- 3.029B 2.562A 2.562A 2.793 -.134 2.927 45 2130 ---- 2.981B 2.601A 2.601A 2.745 -.134 2.879 2 2135 ---- 2.932B 2.553A 2.553A 2.697 -.134 2.831 1 5 2140 ---- 2.884B 2.505A 2.505A 2.649 -.134 2.783 8 2145 ---- 2.836B 2.458A 2.458A 2.601 -.134 2.735 17 2150 ---- 2.788B 2.325A 2.325A 2.554 -.133 2.687 5 151 2155 ---- 2.741B 2.364A 2.364A 2.507 -.132 2.639 8 2160 ---- 2.693B 2.317A 2.317A 2.459 -.133 2.592 14 2165 ---- 2.646B 2.270A 2.270A 2.412 -.133 2.545 13 2170 ---- 2.598B 2.224A 2.224A 2.366 -.131 2.497 6 2175 ---- 2.610B 2.094A 2.094A 2.319 -.132 2.451 101 2180 ---- 2.504B 2.132A 2.132A 2.273 -.131 2.404 5 2185 ---- 2.457B 2.087A 2.087A 2.227 -.130 2.357 23 2190 ---- 2.410B 2.041A 2.041A 2.181 -.130 2.311 161 2195 ---- 2.364B 1.997A 1.997A 2.135 -.130 2.265 1 6 2200 2.310 2.373B 1.872A 2.373B 2.090 -.129 3 2.219 5 1233 2205 ---- 2.272B 1.865A 1.865A 2.045 -.129 2.174 46 2210 ---- 2.226B 1.823A 1.823A 2.000 -.129 2.129 48 2215 ---- 2.181B 1.782A 1.782A 1.956 -.128 2.084 43 2220 ---- 2.135B 1.741A 1.741A 1.912 -.127 2.039 35 2225 ---- 2.144B 1.659A 1.659A 1.868 -.127 5 1.995 1 114 2230 ---- 2.046B 1.659A 1.659A 1.825 -.126 1.951 82 2235 ---- 2.001B 1.620A 1.620A 1.782 -.126 1.908 18 2240 ---- 1.957B 1.580A 1.580A 1.739 -.126 1.865 18 2245 ---- 1.913B 1.541A 1.541A 1.697 -.125 1.822 44 2250 ---- 1.923B 1.446A 1.446A 1.656 -.123 5 1.779 28 496 2255 ---- 1.838B 1.468A 1.468A 1.614 -.123 1.737 90 2260 ---- 1.795B 1.431A 1.431A 1.574 -.122 1.696 22 2265 ---- 1.752B 1.394A 1.394A 1.534 -.121 1.655 1 20 2270 ---- 1.710B 1.358A 1.358A 1.494 -.120 1.614 87 2275 ---- 1.710B 1.269A 1.269A 1.455 -.119 10 1.574 239 2280 ---- 1.624B 1.290A 1.290A 1.416 -.118 1.534 15 2285 ---- 1.583B 1.256A 1.256A 1.378 -.117 1.495 51 2290 1.410 1.543B 1.209A 1.447B 1.340 -.116 1 1.456 1 16 2295 ---- 1.503B 1.171A 1.171A 1.304 -.114 1.418 20 2300 1.250 1.509B 1.076A 1.508B 1.267 -.114 12 1.381 20 605 2305 ---- 1.427B 1.104A 1.104A 1.232 -.112 1.344 26 2310 ---- 1.386B .998A .998A 1.197 -.110 1.307 41 2315 ---- 1.350B .971A .971A 1.162 -.109 1.271 13 2320 ---- 1.313B .941A .941A 1.129 -.107 1.236 41 2325 ---- 1.317B .908A .908A 1.095 -.106 24 1.201 41 193 2330 ---- 1.241B .882A .882A 1.063 -.104 35 1.167 85 67 2335 ---- 1.230B .854A .854A 1.031 -.103 1.134 59 2340 ---- 1.194B .823A .823A .999 -.102 1.101 124 2345 ---- 1.155B .796A .796A .968 -.101 1.069 128 2350 ---- 1.143B .770A .770A .938 -.099 10 1.037 129 480 2355 ---- 1.090B .745A .745A .908 -.098 1.006 34 2360 1.049 1.074B .723A .870A .879 -.097 2 .976 9 58 2365 ---- 1.047B .698A .698A .851 -.095 .946 15 2370 ---- 1.016B .675A .675A .823 -.094 20 .917 35 101 2375 .715 .983B .650 .983B .796 -.093 9 .889 118 311 2380 ---- .956B .629A .629A .770 -.092 .862 34 2385 .874 .923B .608A .921B .744 -.091 28 .835 21 2390 ---- .892B .586A .586A .719 -.089 .808 8 2395 .833 .868B .565A .848B .694 -.089 12 .783 53 2400 .710 .842B .545A .721B .671 -.087 80 .758 133 1387 2405 .683 .813B .526A .644A .647 -.086 15 .733 104 109 2410 .665 .787B .508A .709B .625 -.085 1 .710 1 9 2415 ---- .762B .490A .490A .603 -.083 .686 28 2420 .490 .738B .472A .588A .582 -.082 112 .664 3 25 2425 .598 .714B .454A .568A .562 -.080 7 .642 14 160 2430 ---- .691B .438A .438A .542 -.079 .621 3 30 2435 ---- .669B .423A .423A .523 -.078 .601 30 204 2440 .574 .646B .407A .505A .504 -.077 3 .581 1 18 2445 .510 .625B .393A .625B .487 -.075 4 .562 33 2450 .500 .604B .375 .470A .469 -.074 11 .543 138 582 2455 ---- .584B .366A .366A .452 -.073 .525 16 2460 .454 .564B .353A .564B .436 -.072 3 .508 34 2465 ---- .546B .341A .341A .421 -.070 .491 15 2470 .495 .528B .328A .528B .405 -.069 12 .474 1 22 2475 .428 .509B .316A .509B .391 -.068 1 .459 10 246 2480 ---- .493B .306A .306A .377 -.066 .443 11 74 2485 ---- .475B .293A .293A .363 -.066 .429 1 18 2490 ---- .459B .283A .283A .350 -.064 .414 1 6 2495 ---- .445B .273A .273A .337 -.064 2 .401 1 17 2500 .390 .432 .262A .357B .325 -.062 298 .387 309 2423 2505 .387 .415B .254A .415B .313 -.061 6 .374 18 2510 ---- .399B .245A .245A .301 -.061 .362 60 114 2515 ---- .385B .235A .235A .290 -.060 .350 24 176 2520 .328 .372B .228A .329B .280 -.058 4 .338 1 13 2525 .369 .369 .219A .297B .269 -.058 83 .327 294 359 2530 ---- .346B .211A .211A .260 -.056 .316 5 15 2535 .216 .334B .205A .334B .250 -.056 1 .306 1 25 2540 .260 .323B .197A .244A .241 -.055 15 .296 24 2545 ---- .311B .190A .190A .232 -.054 .286 8 2550 .275 .301B .183A .228A .224 -.053 157 .277 88 84 2555 ---- .290B .177A .177A .215 -.053 .268 31 2560 ---- .280B .171A .171A .208 -.051 .259 1 14 2565 ---- .270B .165A .165A .200 -.050 .250 13 2570 .224 .261B .159A .261B .193 -.049 4 .242 8 2575 .208 .252B .154A .190A .186 -.048 2 .234 8 42 2580 ---- .243B .150A .150A .179 -.048 .227 56 2585 ---- .235B .145A .145A .173 -.047 .220 55 2590 ---- .227B .140A .140A .167 -.046 .213 56 2595 ---- .219B .135A .135A .161 -.045 .206 22 70 2600 .162 .211B .125 .159A .155 -.044 39 .199 128 585 2605 ---- .204B .127A .127A .150 -.043 .193 56 2610 ---- .196B .123A .123A .145 -.042 .187 2 44 2615 ---- .189B .119A .119A .140 -.041 .181 20 2620 ---- .183B .116A .116A .135 -.041 .176 16 2625 .156 .177B .111A .134A .131 -.039 2 .170 71 122 2650 .115 .149B .095A .123B .110 -.036 9 .146 16 401 2675 .105 .127B .081A .114B .094 -.032 2 .126 6 112 2700 .100 .107B .069 .084A .081 -.028 18 .109 304 2360 2725 .088 .091 .063A .078B .070 -.026 58 .096 7 59 2750 ---- ---- .052A .052A .061 -.023 4 .084 9 264 2775 ---- ---- .050A .050A .054 -.021 .075 17 2800 .045 .061B .043A .061B .048 -.018 39 .066 6 450 2825 ---- ---- .039A .039A .043 -.017 .060 5 75 2850 .044 .044 .038A .044 .039 -.015 1 .054 2 1001 2875 .044 .044 .035A .040A .035 -.014 1 .049 9 2900 ---- ---- .030A .030A .032 -.012 .044 4 39 2925 ---- ---- .030A .030A .030 -.011 .041 20 2950 ---- ---- .028A .028A .027 -.011 .038 27 2975 ---- ---- .026A .026A .026 -.009 .035 1 13 3000 .030 .030 .022 .029B .024 -.008 2 .032 8 820 3025 ---- ---- .023A .023A .023 -.007 .030 33 3050 ---- ---- .022A .022A .021 -.007 .028 8 3075 ---- ---- .021A .021A .020 -.006 .026 101 3100 ---- ---- .019A .019A .019 -.006 .025 1 255 3125 ---- ---- .019A .019A .018 -.005 .023 3150 ---- ---- .019A .019A .017 -.005 .022 1 12 3175 ---- ---- .019A .019A .017 -.004 .021 24 3200 ---- ---- .017A .017A .016 -.004 .020 74 3225 ---- ---- .017A .017A .015 -.004 .019 10 3250 ---- ---- .016A .016A .015 -.003 .018 8 3275 ---- ---- .016A .016A .014 -.003 .017 3 3300 ---- ---- .015A .015A .013 -.003 .016 516 3325 ---- ---- .014A .014A .013 -.002 .015 17 3350 ---- ---- .014A .014A .012 -.003 .015 5 3375 ---- ---- .013A .013A .012 -.002 .014 3 3400 .014 .014 .013A .014 .012 -.002 4 .014 109 3425 ---- ---- .012A .012A .011 -.002 .013 4 3450 .014 .014 .012A .013A .011 -.002 9 .013 4 3500 .012 .014 .011A .012 .010 -.002 52 .012 507 4000 ---- ---- ---- ---- .006 -.001 .007 503 5000 ---- ---- ---- ---- .004 -.001 .005 102 6000 ---- ---- ---- ---- .004 UNCH .004 118 7000 ---- ---- ---- ---- .003 -.001 .004 30 800 ---- 16.168B 15.940A 15.940A 16.021 -.135 16.156 8000 ---- ---- ---- ---- .002 -.002 .004 86 825 ---- 15.919B 15.689A 15.689A 15.771 -.135 15.906 850 ---- 15.671B 15.437A 15.437A 15.521 -.135 15.656 875 ---- 15.422B 15.186A 15.186A 15.271 -.135 15.406 900 ---- 15.174B 14.934A 14.934A 15.021 -.135 15.156 9000 ---- ---- ---- ---- .001 -.002 .003 44 925 ---- 14.925B 14.683A 14.683A 14.771 -.135 14.906 950 ---- 14.676B 14.432A 14.432A 14.521 -.135 14.656 975 ---- 14.428B 14.180A 14.180A 14.271 -.135 14.406 SO JUN23 Silver Option CALL 1025 ---- ---- 13.976A 13.976A 13.970 -.130 14.100 1050 ---- ---- 13.723A 13.723A 13.720 -.130 13.850 1075 ---- ---- 13.470A 13.470A 13.470 -.130 13.600 1100 ---- ---- 13.216A 13.216A 13.220 -.130 13.350 1125 ---- ---- 12.963A 12.963A 12.970 -.130 13.100 1150 ---- ---- 12.710A 12.710A 12.720 -.130 12.850 1175 ---- ---- 12.457A 12.457A 12.470 -.130 12.600 1200 ---- ---- 12.203A 12.203A 12.220 -.130 12.350 1225 ---- ---- 11.950A 11.950A 11.970 -.130 12.100 1250 ---- ---- 11.697A 11.697A 11.720 -.130 11.850 1275 ---- ---- 11.444A 11.444A 11.470 -.130 11.600 1300 ---- ---- 11.190A 11.190A 11.220 -.130 11.350 1325 ---- ---- 10.937A 10.937A 10.970 -.130 11.100 1350 ---- ---- 10.684A 10.684A 10.720 -.130 10.850 1375 ---- ---- 10.431A 10.431A 10.470 -.130 10.600 1400 ---- ---- 10.177A 10.177A 10.220 -.130 10.350 1425 ---- ---- 9.924A 9.924A 9.970 -.130 10.100 1450 ---- ---- 9.671A 9.671A 9.720 -.130 9.850 1475 ---- ---- 9.418A 9.418A 9.470 -.130 9.600 1500 ---- ---- 9.164A 9.164A 9.220 -.130 9.350 1525 ---- ---- 8.911A 8.911A 8.970 -.130 9.100 1550 ---- ---- 8.658A 8.658A 8.720 -.130 8.850 1575 ---- 8.604B 8.405A 8.405A 8.470 -.130 8.600 1600 ---- 8.357B 8.152A 8.152A 8.220 -.130 8.350 1625 ---- 8.110B 7.898A 7.898A 7.970 -.130 8.100 1650 ---- 7.863B 7.645A 7.645A 7.720 -.130 7.850 1675 ---- 7.617B 7.392A 7.392A 7.470 -.130 7.600 1700 ---- 7.370B 7.139A 7.139A 7.220 -.130 7.350 1725 ---- 7.123B 6.886A 6.886A 6.970 -.130 7.100 1750 ---- 6.877B 6.632A 6.632A 6.720 -.130 6.850 1775 ---- 6.630B 6.380A 6.380A 6.470 -.130 6.600 2 1800 ---- 6.383B 6.127A 6.127A 6.220 -.130 6.350 1 1825 ---- 6.137B 5.875A 5.875A 5.971 -.129 6.100 4 1835 ---- 6.038B 5.774A 5.774A 5.871 -.130 6.001 1840 ---- 5.989B 5.724A 5.724A 5.821 -.130 5.951 1845 ---- 5.940B 5.674A 5.674A 5.771 -.130 5.901 1850 ---- 5.891B 5.623A 5.623A 5.722 -.129 5.851 4 1855 ---- 5.824B 5.573A 5.573A 5.672 -.130 5.802 1860 ---- 5.793B 5.523A 5.523A 5.622 -.130 5.752 1865 ---- 5.744B 5.473A 5.473A 5.572 -.130 5.702 1870 ---- 5.695B 5.423A 5.423A 5.523 -.130 5.653 1875 ---- 5.628B 5.373A 5.373A 5.473 -.130 5.603 5 1880 ---- 5.579B 5.323A 5.323A 5.424 -.129 5.553 1885 ---- 5.530B 5.273A 5.273A 5.374 -.130 5.504 1890 ---- 5.481B 5.223A 5.223A 5.325 -.129 5.454 1895 ---- 5.432B 5.173A 5.173A 5.275 -.130 5.405 1900 ---- 5.383B 5.124A 5.124A 5.226 -.130 5.356 1 1905 ---- 5.334B 5.074A 5.074A 5.177 -.129 5.306 1910 ---- 5.286B 5.024A 5.024A 5.127 -.130 5.257 1915 ---- 5.237B 4.974A 4.974A 5.078 -.130 5.208 1920 ---- 5.188B 4.925A 4.925A 5.029 -.130 5.159 1925 ---- 5.140B 4.876A 4.876A 4.980 -.129 5.109 5 1930 ---- 5.091B 4.825A 4.825A 4.931 -.129 5.060 1935 ---- 5.043B 4.776A 4.776A 4.882 -.129 5.011 2 1940 ---- 4.994B 4.727A 4.727A 4.833 -.129 4.962 1945 ---- 4.964B 4.678A 4.678A 4.784 -.129 4.913 3 1950 ---- 4.915B 4.628A 4.628A 4.735 -.130 4.865 23 1955 ---- 4.867B 4.579A 4.579A 4.686 -.130 4.816 1960 ---- 4.819B 4.530A 4.530A 4.638 -.129 4.767 1965 ---- 4.771B 4.481A 4.481A 4.589 -.130 4.719 1970 ---- 4.723B 4.433A 4.433A 4.540 -.130 4.670 1975 ---- 4.675B 4.384A 4.384A 4.492 -.130 4.622 1980 ---- 4.627B 4.335A 4.335A 4.444 -.129 4.573 4 1985 ---- 4.579B 4.287A 4.287A 4.395 -.130 4.525 1990 ---- 4.531B 4.238A 4.238A 4.347 -.130 4.477 10 1995 ---- 4.483B 4.190A 4.190A 4.299 -.130 4.429 3 2000 ---- 4.436B 4.142A 4.142A 4.251 -.129 4.380 7 2005 ---- 4.388B 4.093A 4.093A 4.203 -.129 4.332 3 2010 ---- 4.341B 4.045A 4.045A 4.155 -.130 4.285 2 2015 ---- 4.293B 3.997A 3.997A 4.108 -.129 4.237 3 2020 ---- 4.246B 3.950A 3.950A 4.060 -.129 4.189 60 2025 ---- 4.199B 3.780A 3.780A 4.013 -.128 4.141 3 2030 ---- 4.152B 3.854A 3.854A 3.965 -.129 4.094 73 2035 ---- 4.105B 3.807A 3.807A 3.918 -.129 4.047 2040 ---- 4.058B 3.759A 3.759A 3.871 -.128 3.999 1 2045 ---- 4.011B 3.712A 3.712A 3.824 -.128 3.952 1 2050 ---- 4.067B 3.546A 3.546A 3.777 -.128 3.905 12 2055 ---- 3.918B 3.618A 3.618A 3.730 -.128 3.858 1 2060 ---- 3.871B 3.571A 3.571A 3.684 -.127 3.811 2065 ---- 3.825B 3.525A 3.525A 3.638 -.127 3.765 2070 ---- 3.779B 3.478A 3.478A 3.591 -.127 3.718 1 2075 ---- 3.832B 3.318A 3.318A 3.545 -.127 3.672 5 2080 ---- 3.687B 3.386A 3.386A 3.499 -.127 3.626 4 2085 ---- 3.641B 3.340A 3.340A 3.454 -.125 3.579 13 2090 ---- 3.595B 3.294A 3.294A 3.408 -.125 3.533 2095 ---- 3.549B 3.249A 3.249A 3.363 -.125 3.488 21 2100 ---- 3.600B 3.094A 3.094A 3.318 -.124 3.442 43 2105 ---- 3.459B 3.158A 3.158A 3.273 -.123 3.396 4 2110 ---- 3.414B 3.113A 3.113A 3.228 -.123 3.351 2115 ---- 3.369B 3.068A 3.068A 3.183 -.123 3.306 4 2120 ---- 3.324B 3.024A 3.024A 3.139 -.122 3.261 4 2125 ---- 3.373B 2.875A 2.875A 3.095 -.121 3.216 71 2130 ---- 3.235B 2.864A 2.864A 3.051 -.121 3.172 1 2135 ---- 3.191B 2.821A 2.821A 3.007 -.120 3.127 3 2140 ---- 3.147B 2.779A 2.779A 2.964 -.119 3.083 2145 ---- 3.103B 2.737A 2.737A 2.920 -.119 3.039 2 2150 ---- 3.150B 2.661A 2.661A 2.877 -.119 2.996 8 36 2155 ---- 3.016B 2.654A 2.654A 2.835 -.117 2.952 4 2160 ---- 2.973B 2.612A 2.612A 2.792 -.117 2.909 2 2165 ---- 2.930B 2.572A 2.572A 2.750 -.116 2.866 15 2170 ---- 2.906B 2.532A 2.532A 2.708 -.115 2.823 3 2175 ---- 2.933B 2.455A 2.455A 2.666 -.115 2.781 22 2180 ---- 2.818B 2.451A 2.451A 2.625 -.114 2.739 16 2185 ---- 2.782B 2.411A 2.411A 2.583 -.114 2.697 4 2190 ---- 2.740B 2.372A 2.372A 2.542 -.113 2.655 24 2195 ---- 2.698B 2.334A 2.334A 2.502 -.112 2.614 5 2200 ---- 2.721B 2.258A 2.258A 2.461 -.112 2.573 140 2205 ---- 2.615B 2.257A 2.257A 2.421 -.111 2.532 10 2210 ---- 2.574B 2.220A 2.220A 2.381 -.111 2.492 22 2215 ---- 2.534B 2.182A 2.182A 2.341 -.111 2.452 1 2220 ---- 2.493B 2.145A 2.145A 2.302 -.110 2.412 2 2225 ---- 2.518B 2.069A 2.069A 2.263 -.109 2.372 121 2230 ---- 2.414B 2.075A 2.075A 2.224 -.109 2.333 3 2235 ---- 2.374B 2.039A 2.039A 2.186 -.109 2.295 2 2240 ---- 2.336B 2.004A 2.004A 2.149 -.107 2.256 14 2245 ---- 2.297B 1.969A 1.969A 2.111 -.108 2.219 2 2250 ---- 2.321B 1.889A 1.889A 2.075 -.106 2.181 287 2255 ---- 2.221B 1.902A 1.902A 2.038 -.106 2.144 5 2260 ---- 2.183B 1.870A 1.870A 2.003 -.104 2.107 2265 ---- 2.146B 1.839A 1.839A 1.967 -.103 2.070 1 2270 ---- 2.109B 1.807A 1.807A 1.932 -.102 2.034 5 2275 ---- 2.132B 1.721A 1.721A 1.898 -.101 1.999 32 2280 ---- 2.037B 1.740A 1.740A 1.864 -.099 1.963 2 2285 ---- 1.988B 1.708A 1.708A 1.830 -.099 1.929 13 2290 ---- 1.966B 1.593A 1.593A 1.797 -.097 1.894 4 2295 ---- 1.931B 1.562A 1.562A 1.764 -.096 1.860 8 2300 1.726 1.953B 1.532A 1.799B 1.731 -.095 1 1.826 127 2305 ---- 1.863B 1.501A 1.501A 1.699 -.094 1.793 22 2310 ---- 1.835B 1.473A 1.473A 1.668 -.093 1.761 13 2315 ---- 1.809B 1.445A 1.445A 1.637 -.091 1.728 6 2320 ---- 1.777B 1.416A 1.416A 1.606 -.090 1.696 6 2325 1.618 1.785B 1.388A 1.784B 1.576 -.089 4 1.665 59 109 2330 ---- 1.713B 1.361A 1.361A 1.546 -.088 1.634 5 2335 1.546 1.706B 1.334A 1.508A 1.516 -.087 12 1.603 5 2340 1.484 1.672B 1.308A 1.671B 1.487 -.086 2 1.573 2 2345 ---- 1.657B 1.282A 1.282A 1.459 -.085 1.544 52 2350 ---- 1.626B 1.254A 1.626B 1.430 -.085 1 1.515 67 108 2355 1.400 1.597B 1.230A 1.597B 1.403 -.083 2 1.486 2 50 2360 1.471 1.569B 1.206A 1.568B 1.375 -.083 3 1.458 2 2365 ---- 1.540B 1.181A 1.539B 1.348 -.082 1.430 14 2370 ---- 1.511B 1.157A 1.510B 1.322 -.080 1.402 6 2375 1.305 1.483B 1.133A 1.133A 1.295 -.080 3 1.375 197 2380 ---- 1.455B 1.110A 1.454B 1.270 -.079 1.349 17 2385 ---- 1.427B 1.087A 1.426B 1.244 -.079 1.323 20 2390 ---- 1.400B 1.066A 1.399B 1.220 -.077 1.297 3 2395 ---- 1.374B 1.043A 1.373B 1.195 -.077 1.272 20 2400 1.336 1.347B 1.023A 1.292B 1.171 -.077 7 1.248 8 280 2405 1.286 1.322B 1.001A 1.143A 1.148 -.075 31 1.223 11 2410 1.261 1.295B .980A 1.118A 1.124 -.076 6 1.200 2415 1.201 1.270B .960A 1.219B 1.102 -.074 3 1.176 4 2420 1.134 1.246B .939A 1.076A 1.079 -.074 5 1.153 11 2425 ---- 1.222B .920A 1.222B 1.057 -.074 33 1.131 16 109 2430 ---- 1.198B .901A 1.198B 1.036 -.072 1.108 2 12 2435 ---- 1.174B .882A 1.174B 1.015 -.072 1.087 2440 ---- 1.151B .864A 1.151B .994 -.071 1.065 1 2445 ---- 1.129B .846A 1.129B .974 -.070 41 1.044 1 2450 ---- 1.107B .828A 1.107B .954 -.070 102 1.024 2 322 2455 ---- 1.086B .811A .811A .935 -.069 1.004 1 2460 ---- 1.064B .795A 1.064B .915 -.069 .984 2465 ---- 1.043B .777A 1.043B .897 -.068 .965 10 2470 ---- 1.023B .761A .761A .878 -.068 .946 2475 ---- 1.002B .744A 1.002B .860 -.067 .927 46 2480 ---- .983B .731A .731A .843 -.066 .909 125 2485 ---- .963B .715A .963B .825 -.066 .891 2490 .835 .944B .700A .944B .809 -.064 2 .873 2 2 2495 ---- .925B .685A .925B .792 -.064 .856 2 2500 .910 .910 .671A .775A .776 -.063 46 .839 43 1302 2505 ---- .889B .657A .657A .760 -.063 .823 20 2510 ---- .871B .644A .644A .744 -.063 .807 4 2515 .665 .855B .630A .664A .729 -.062 4 .791 2520 .648 .837B .617A .837B .714 -.061 3 .775 2525 ---- .820B .604A .604A .699 -.061 5 .760 10 63 2530 .627 .803B .592A .803B .685 -.060 65 .745 2 2535 .748 .787B .580A .787B .671 -.060 23 .731 2540 ---- .771B .568A .771B .657 -.060 1 .717 133 2545 .589 .755B .555A .584A .643 -.060 12 .703 1 4 2550 .639 .739B .543A .739B .630 -.059 3 .689 2 207 2555 ---- .724B .532A .724B .617 -.059 .676 2560 ---- .711B .522A .711B .604 -.059 .663 2565 .652 .697B .511A .697B .592 -.058 2 .650 2570 ---- .681B .501A .681B .580 -.057 .637 2575 ---- .669B .491A .669B .568 -.057 .625 33 2580 .613 .654B .481A .654B .556 -.057 6 .613 2585 ---- .641B .471A .641B .544 -.057 1 .601 2590 ---- .628B .461A .628B .533 -.057 .590 2595 .477 .615B .452A .615B .522 -.056 9 .578 2600 .564 .604B .443A .604B .511 -.056 219 .567 19 675 2605 .457 .591B .435A .591B .501 -.056 17 .557 2610 ---- .579B .426A .426A .491 -.055 .546 2615 ---- .568B .418A .568B .481 -.055 .536 2620 ---- .557B .410A .557B .471 -.055 .526 2625 .527 .546B .401A .546B .461 -.055 2 .516 21 170 2630 .519 .535B .519 .451A .452 ---- 2 ---- 2635 ---- ---- ---- .390A .443 ---- ---- 2650 .460 .494B .364A .494B .416 -.054 208 .470 2 194 2675 .358 .447B .330A .377A .377 -.051 16 .428 2 26 2700 .377 .404B .300A .404B .341 -.050 46 .391 19 373 2725 ---- .366B .274A .274A .309 -.049 1 .358 4 66 2750 .310 .332B .245 .315B .281 -.047 21 .328 2 357 2775 .278 .303B .223 .303B .256 -.045 8 .301 145 2800 .258 .277B .205 .236A .234 -.042 549 .276 12 1042 2825 .187 .187 .187 .252B .214 -.040 20 .254 12 43 2850 ---- ---- .173A .173A .196 -.038 10 .234 5 57 2875 .184 .184 .160A .211B .180 -.036 12 .216 15 50 2900 .150 .150 .148A .148A .166 -.033 52 .199 49 1014 2925 ---- ---- .137A .137A .154 -.030 .184 16 2950 .130 .130 .128A .128A .142 -.029 7 .171 57 2975 ---- ---- .118A .118A .132 -.026 .158 1 24 3000 .132 .132 .110A .125A .123 -.024 3 .147 12 164 3025 .127 .127 .103A .117A .114 -.023 1 .137 34 3050 ---- ---- .097A .097A .107 -.020 .127 2 8 3075 ---- ---- .090A .090A .100 -.019 .119 11 3100 ---- ---- .084A .084A .094 -.017 .111 27 42 3125 ---- ---- .080A .080A .088 -.016 .104 2 3150 ---- ---- .075A .075A .083 -.015 1 .098 18 3175 ---- ---- .071A .071A .078 -.014 .092 9 3200 .067 .085B .067 .079A .074 -.012 520 .086 10 571 3225 ---- ---- .064A .064A .070 -.011 .081 3250 ---- ---- .060A .060A .066 -.011 .077 3 3275 ---- ---- .058A .058A .063 -.009 .072 3 3300 ---- ---- .054A .054A .059 -.010 .069 10 3325 ---- ---- .052A .052A .057 -.008 .065 1 3350 .065 .065 .050A .061A .054 -.008 4 .062 5 52 3375 ---- ---- .048A .048A .052 -.007 .059 3 3400 ---- ---- .046A .046A .049 -.007 .056 13 3425 ---- .054B .044A .044A .047 -.006 .053 4 3450 ---- .052B .043A .043A .045 -.006 .051 3 3475 .059 .059 .041A .051A .043 -.006 16 .049 50 87 3600 .046 .046 .036A .043A .036 -.004 6 .040 160 3800 .030 .030 .030 .030 .029 -.001 5 .030 50 4000 .024 .025 .024 .025 .025 UNCH 7 .025 1 27 SO JLY23 Silver Option CALL 1000 ---- ---- 14.349A 14.349A 14.220 -.130 14.350 10000 ---- ---- ---- ---- .005 UNCH .005 347 1025 ---- ---- 14.094A 14.094A 13.970 -.130 14.100 1050 ---- ---- 13.838A 13.838A 13.720 -.130 13.850 1075 ---- ---- 13.583A 13.583A 13.470 -.130 13.600 1100 ---- ---- 13.328A 13.328A 13.220 -.130 13.350 1125 ---- ---- 13.073A 13.073A 12.970 -.130 13.100 1150 ---- ---- 12.817A 12.817A 12.720 -.130 12.850 1175 ---- ---- 12.562A 12.562A 12.470 -.130 12.600 1200 ---- ---- 12.307A 12.307A 12.220 -.130 12.350 1225 ---- ---- 12.051A 12.051A 11.970 -.130 12.100 1250 ---- ---- 11.796A 11.796A 11.720 -.130 11.850 1275 ---- ---- 11.541A 11.541A 11.470 -.130 11.600 1300 ---- ---- 11.286A 11.286A 11.220 -.130 11.350 1325 ---- ---- 11.030A 11.030A 10.970 -.130 11.100 1350 ---- ---- 10.775A 10.775A 10.720 -.130 10.850 1375 ---- ---- 10.520A 10.520A 10.470 -.130 10.600 1400 ---- ---- 10.265A 10.265A 10.220 -.130 10.350 1425 ---- ---- 10.009A 10.009A 9.970 -.130 10.100 1450 ---- ---- 9.754A 9.754A 9.720 -.130 9.850 1475 ---- ---- 9.499A 9.499A 9.470 -.130 9.600 1500 ---- ---- 9.243A 9.243A 9.220 -.130 9.350 1525 ---- ---- 8.988A 8.988A 8.970 -.130 9.100 1550 ---- ---- 8.733A 8.733A 8.720 -.130 8.850 1 1575 ---- ---- 8.478A 8.478A 8.470 -.130 8.600 1600 ---- ---- 8.223A 8.223A 8.220 -.130 8.350 156 1625 ---- ---- 7.967A 7.967A 7.970 -.130 8.100 1650 ---- ---- 7.712A 7.712A 7.720 -.130 7.850 1 1675 ---- ---- 7.457A 7.457A 7.470 -.130 7.600 1 1700 ---- ---- 7.202A 7.202A 7.220 -.130 7.350 1725 ---- ---- 6.948A 6.948A 6.971 -.130 7.101 1750 ---- ---- 6.696A 6.696A 6.723 -.130 6.853 2 1775 ---- ---- 6.444A 6.444A 6.476 -.130 6.606 1800 ---- ---- 6.193A 6.193A 6.230 -.130 6.360 1825 ---- ---- 5.943A 5.943A 5.985 -.130 6.115 1 1850 ---- ---- 5.696A 5.696A 5.742 -.130 5.872 25 1875 ---- ---- 5.450A 5.450A 5.501 -.129 5.630 4 1900 ---- ---- 5.026A 5.026A 5.261 -.128 5.389 1 1925 ---- 5.219B 4.790A 4.790A 5.023 -.128 5.151 1 1950 ---- 5.077B 4.557A 4.557A 4.788 -.126 4.914 1 1975 ---- 4.843B 4.326A 4.326A 4.556 -.124 4.680 11 2000 ---- 4.610B 4.099A 4.099A 4.326 -.123 4.449 13 2025 ---- 4.380B 3.876A 3.876A 4.100 -.121 4.221 1 2050 ---- 4.155B 3.656A 3.656A 3.878 -.118 3.996 2 2075 ---- 3.934B 3.442A 3.442A 3.661 -.115 3.776 8 2100 ---- 3.716B 3.233A 3.233A 3.448 -.112 3.560 105 2125 ---- 3.505B 3.031A 3.031A 3.241 -.109 3.350 79 2150 ---- 3.297B 2.836A 2.836A 3.040 -.106 3.146 15 2160 ---- 3.134B 2.841A 2.841A 2.962 -.104 3.066 2165 ---- 3.093B 2.805A 2.805A 2.923 -.103 3.026 2170 ---- 3.053B 2.768A 2.768A 2.884 -.103 2.987 2175 ---- 3.096B 2.648A 2.648A 2.846 -.102 2.948 1 37 2180 ---- 2.974B 2.695A 2.695A 2.808 -.101 2.909 2185 ---- 2.935B 2.659A 2.659A 2.770 -.101 2.871 2190 ---- 2.895B 2.624A 2.624A 2.733 -.100 2.833 2195 ---- 2.856B 2.588A 2.588A 2.696 -.099 2.795 2200 ---- 2.901B 2.468A 2.468A 2.659 -.099 2.758 1 296 2205 ---- 2.779B 2.520A 2.520A 2.623 -.098 2.721 2210 ---- 2.742B 2.486A 2.486A 2.587 -.097 2.684 2215 ---- 2.704B 2.452A 2.452A 2.551 -.096 2.647 2220 ---- 2.667B 2.418A 2.418A 2.516 -.095 2.611 2225 ---- 2.714B 2.296A 2.296A 2.481 -.094 2.575 9 2230 ---- 2.593B 2.354A 2.354A 2.446 -.093 2.539 2235 ---- 2.557B 2.322A 2.322A 2.412 -.092 2.504 2240 ---- 2.522B 2.273A 2.273A 2.378 -.091 2.469 2245 ---- 2.486B 2.240A 2.240A 2.344 -.091 2.435 2250 ---- 2.535B 2.133A 2.133A 2.311 -.089 2.400 27 2255 ---- 2.415B 2.175A 2.175A 2.278 -.088 2.366 2260 ---- 2.380B 2.143A 2.143A 2.245 -.088 2.333 2265 ---- 2.345B 2.111A 2.111A 2.213 -.086 2.299 2270 ---- 2.311B 1.979A 1.979A 2.181 -.085 2.266 2275 ---- 2.363B 1.947A 1.947A 2.150 -.084 2.234 82 2280 ---- 2.250B 1.918A 1.918A 2.118 -.084 2.202 2285 ---- 2.218B 1.889A 1.889A 2.087 -.083 2.170 2290 ---- 2.186B 1.861A 1.861A 2.057 -.081 2.138 1 1 2295 ---- 2.157B 1.832A 1.832A 2.027 -.080 2.107 2300 ---- 2.200B 1.805A 1.805A 1.997 -.079 2.076 19 322 2305 ---- 2.094B 1.778A 1.778A 1.967 -.079 2.046 2310 2.069 2.105B 1.751A 1.929A 1.938 -.078 4 2.016 2315 ---- 2.084B 1.724A 1.724A 1.909 -.077 1.986 2320 ---- 2.071B 1.697A 1.697A 1.880 -.076 1.956 2325 ---- 2.047B 1.671A 1.671A 1.852 -.075 1.927 70 2330 ---- 2.012B 1.645A 1.645A 1.824 -.075 1.899 1 1 2335 ---- 1.982B 1.620A 1.620A 1.797 -.074 1.871 2340 ---- 1.954B 1.589A 1.589A 1.770 -.073 1.843 2345 ---- 1.928B 1.565A 1.565A 1.743 -.072 1.815 2350 ---- 1.900B 1.540A 1.540A 1.716 -.072 10 1.788 5 250 2355 ---- 1.872B 1.515A 1.515A 1.690 -.071 1.761 2360 ---- 1.844B 1.492A 1.492A 1.664 -.071 1.735 4 2365 ---- 1.817B 1.468A 1.468A 1.639 -.070 1.709 5 2370 ---- 1.790B 1.445A 1.445A 1.614 -.069 1.683 2375 ---- 1.765B 1.422A 1.422A 1.589 -.069 1.658 154 2380 ---- 1.737B 1.400A 1.400A 1.564 -.069 1.633 2385 ---- 1.712B 1.378A 1.378A 1.540 -.069 1.609 2390 ---- 1.687B 1.356A 1.356A 1.517 -.068 1.585 2395 ---- 1.661B 1.335A 1.335A 1.493 -.068 1.561 3 2400 1.331 1.636B 1.311 1.458A 1.470 -.067 4 1.537 52 616 2405 ---- 1.611B 1.293A 1.293A 1.447 -.067 1.514 2 2410 ---- 1.587B 1.273A 1.273A 1.425 -.066 1.491 2415 ---- 1.563B 1.253A 1.253A 1.403 -.066 1.469 2420 ---- 1.539B 1.233A 1.233A 1.381 -.066 1.447 2425 1.440 1.516B 1.214A 1.445B 1.360 -.065 12 1.425 19 86 2430 ---- 1.495B 1.194A 1.194A 1.339 -.065 1.404 2435 ---- 1.472B 1.175A 1.175A 1.318 -.065 1.383 2440 ---- 1.449B 1.157A 1.157A 1.298 -.064 1.362 2445 ---- 1.427B 1.138A 1.138A 1.278 -.063 1.341 1 2450 ---- 1.405B 1.120A 1.120A 1.258 -.063 11 1.321 10 52 2455 ---- 1.384B 1.103A 1.103A 1.239 -.062 1.301 2460 ---- 1.363B 1.087A 1.087A 1.219 -.062 1.281 2465 ---- 1.342B 1.069A 1.069A 1.201 -.061 1.262 2470 ---- 1.322B 1.052A 1.052A 1.182 -.061 1.243 2475 1.193 1.302B 1.036A 1.190A 1.164 -.060 2 1.224 152 2480 ---- 1.282B 1.019A 1.019A 1.146 -.060 1.206 2485 ---- 1.262B 1.004A 1.004A 1.129 -.059 1.188 2490 1.128 1.243B .988A 1.101A 1.111 -.059 1 1.170 2495 ---- 1.224B .972A .972A 1.094 -.058 1.152 2500 1.200 1.207B .957A 1.200B 1.077 -.058 85 1.135 23 739 2505 ---- 1.188B .942A .942A 1.061 -.057 1.118 2510 ---- 1.170B .928A .928A 1.045 -.056 1.101 2515 ---- 1.152B .912A .912A 1.029 -.056 1.085 2520 ---- 1.135B .899A .899A 1.013 -.055 1.068 2525 ---- 1.117B .885A .885A .998 -.054 10 1.052 11 105 2530 ---- 1.101B .872A .872A .982 -.055 1.037 2535 ---- 1.084B .857A .857A .967 -.054 1.021 2540 ---- 1.068B .844A .844A .953 -.053 1.006 2545 ---- 1.052B .831A .831A .938 -.053 .991 2550 .804 1.037B .802 1.037B .924 -.052 7 .976 15 319 2555 ---- 1.021B .806A .806A .910 -.052 .962 2560 ---- 1.006B .794A .794A .896 -.052 .948 2565 ---- .989B .782A .782A .882 -.052 .934 2570 ---- .976B .770A .770A .869 -.051 .920 2575 .858 .961B .758A .892B .856 -.051 2 .907 17 2580 ---- .947B .748A .947B .843 -.051 .894 2585 ---- .933B .737A .933B .830 -.051 .881 2590 ---- .919B .726A .726A .817 -.051 .868 2595 ---- .905B .715A .715A .805 -.050 .855 2600 ---- .890B .704A .890B .793 -.050 .843 4 356 2605 ---- .877B .694A .694A .781 -.050 .831 10 10 2610 ---- .864B .685A .685A .769 -.050 .819 2615 ---- .851B .674A .674A .758 -.049 .807 2620 ---- .840B .663A .663A .746 -.050 .796 2625 ---- .826B .654A .654A .735 -.049 5 .784 10 19 2630 ---- ---- ---- .651A .724 ---- ---- 2635 ---- ---- ---- .641A .713 ---- ---- 2650 ---- .767B .609A .609A .682 -.048 .730 10 93 2675 ---- .712B .567A .567A .633 -.048 .681 214 2700 .626 .664B .528A .664B .588 -.048 238 .636 154 735 2725 .590 .617B .492A .617B .547 -.047 4 .594 6 42 2750 ---- .574B .461A .461A .509 -.046 80 .555 9 98 2775 ---- .536B .428A .428A .475 -.045 .520 2 35 2800 ---- .499B .402A .402A .443 -.044 17 .487 5 968 2825 ---- .466B .377A .377A .414 -.043 .457 12 12 2850 ---- .436B .353A .353A .387 -.042 2 .429 25 2875 ---- .408B .329A .329A .363 -.040 .403 30 2900 ---- .382B .310A .310A .340 -.039 38 .379 154 2925 ---- .359B .290A .290A .319 -.038 5 .357 78 2950 ---- ---- .272A .272A .300 -.037 .337 2 41 2975 ---- ---- .256A .256A .283 -.035 5 .318 1 2 3000 .274 .300 .243A .273A .266 -.034 78 .300 402 2953 3025 .252 .282B .229A .282B .251 -.033 1 .284 18 3050 ---- ---- .216A .216A .238 -.031 .269 23 3075 ---- ---- .203A .203A .225 -.029 .254 10 3100 ---- ---- .193A .193A .213 -.028 .241 29 3125 ---- ---- .184A .184A .202 -.027 .229 131 3150 ---- ---- .173A .173A .192 -.026 16 .218 7 101 3175 ---- ---- .165A .165A .183 -.024 .207 1 3200 ---- ---- .158A .158A .174 -.023 150 .197 150 233 3225 ---- ---- .151A .151A .166 -.022 .188 1 1 3250 ---- ---- .143A .143A .158 -.021 .179 37 3275 ---- ---- .138A .138A .151 -.020 .171 3300 .154 .154 .132A .148A .145 -.019 1 .164 244 3325 ---- ---- .126A .126A .139 -.018 .157 1 3350 ---- ---- .121A .121A .133 -.017 .150 4 3375 ---- ---- .117A .117A .128 -.016 .144 1 3400 ---- ---- .113A .113A .122 -.016 .138 93 3425 ---- ---- .109A .109A .118 -.014 .132 1 3450 ---- ---- .105A .105A .113 -.014 .127 13 3475 ---- ---- .102A .102A .109 -.013 .122 3500 .092 .115 .092 .108A .105 -.013 245 .118 136 2541 3525 ---- ---- .095A .095A .101 -.013 .114 8 3550 ---- ---- .091A .091A .098 -.012 .110 3575 ---- ---- .088A .088A .095 -.011 .106 4 3600 ---- ---- .086A .086A .091 -.012 4 .103 3 3625 ---- ---- .083A .083A .089 -.010 .099 3650 ---- ---- .080A .080A .086 -.010 .096 3 3675 ---- ---- .078A .078A .083 -.010 .093 3700 ---- ---- .076A .076A .081 -.009 .090 3725 ---- ---- .074A .074A .078 -.010 .088 3750 ---- ---- .072A .072A .076 -.009 .085 3775 ---- ---- .070A .070A .074 -.009 .083 4 3800 ---- ---- .068A .068A .072 -.008 .080 1 250 3825 ---- ---- .066A .066A .070 -.008 .078 3850 ---- ---- .065A .065A .068 -.008 .076 3875 ---- ---- .063A .063A .066 -.008 .074 3900 ---- ---- .062A .062A .064 -.008 .072 225 3925 ---- ---- .060A .060A .063 -.007 .070 3950 ---- ---- .059A .059A .061 -.007 .068 7 3975 ---- ---- .058A .058A .059 -.007 .066 5 4000 ---- ---- .056A .056A .058 -.006 210 .064 34 1323 4025 ---- ---- .055A .055A .057 -.006 .063 10 4050 ---- ---- .054A .054A .055 -.006 .061 24 4075 ---- ---- .053A .053A .054 -.006 .060 2 4500 ---- ---- ---- ---- .038 -.003 .041 20 5000 ---- ---- ---- ---- .028 -.002 .030 418 6000 ---- ---- ---- ---- .018 UNCH .018 75 7000 ---- ---- ---- ---- .013 +.001 .012 106 725 ---- ---- ---- ---- 16.970 -.130 17.100 750 ---- ---- ---- ---- 16.720 -.130 16.850 775 ---- ---- ---- ---- 16.470 -.130 16.600 800 ---- ---- ---- ---- 16.220 -.130 16.350 8000 ---- ---- ---- ---- .009 UNCH .009 13 825 ---- ---- ---- ---- 15.970 -.130 16.100 850 ---- ---- ---- ---- 15.720 -.130 15.850 875 ---- ---- ---- ---- 15.470 -.130 15.600 900 ---- ---- ---- ---- 15.220 -.130 15.350 9000 ---- ---- ---- ---- .007 +.001 .006 100 925 ---- ---- ---- ---- 14.970 -.130 15.100 950 ---- ---- ---- ---- 14.720 -.130 14.850 975 ---- ---- ---- ---- 14.470 -.130 14.600 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.924 -.125 14.049 1075 ---- ---- ---- ---- 13.674 -.125 13.799 1100 ---- ---- ---- ---- 13.424 -.125 13.549 1125 ---- ---- ---- ---- 13.174 -.125 13.299 1150 ---- ---- ---- ---- 12.924 -.125 13.049 1175 ---- ---- ---- ---- 12.674 -.125 12.799 1200 ---- ---- ---- ---- 12.424 -.125 12.549 1225 ---- ---- ---- ---- 12.174 -.125 12.299 1250 ---- ---- ---- ---- 11.924 -.125 12.049 1275 ---- ---- ---- ---- 11.674 -.125 11.799 1300 ---- ---- ---- ---- 11.424 -.125 11.549 1325 ---- ---- ---- ---- 11.174 -.125 11.299 1350 ---- ---- ---- ---- 10.924 -.125 11.049 1375 ---- ---- ---- ---- 10.674 -.125 10.799 1400 ---- ---- ---- ---- 10.424 -.125 10.549 1425 ---- ---- ---- ---- 10.174 -.125 10.299 1450 ---- ---- ---- ---- 9.924 -.125 10.049 1475 ---- ---- ---- ---- 9.674 -.125 9.799 1500 ---- ---- ---- ---- 9.424 -.125 9.549 1525 ---- ---- ---- ---- 9.174 -.125 9.299 1550 ---- ---- ---- ---- 8.924 -.125 9.049 1575 ---- ---- ---- ---- 8.674 -.125 8.799 1600 ---- ---- ---- ---- 8.424 -.125 8.549 1625 ---- ---- ---- ---- 8.174 -.125 8.299 1650 ---- ---- ---- ---- 7.924 -.125 8.049 1675 ---- ---- ---- ---- 7.675 -.125 7.800 1700 ---- ---- ---- ---- 7.427 -.125 7.552 1725 ---- ---- ---- ---- 7.181 -.124 7.305 1750 ---- ---- ---- ---- 6.935 -.125 7.060 1775 ---- ---- ---- ---- 6.691 -.125 6.816 1800 ---- ---- ---- ---- 6.449 -.124 6.573 1825 ---- ---- ---- ---- 6.208 -.124 6.332 1850 ---- ---- 5.736A 5.736A 5.970 -.122 6.092 1875 ---- 6.012B 5.500A 5.500A 5.733 -.122 5.855 1900 ---- 5.781B 5.267A 5.267A 5.499 -.120 5.619 1925 ---- 5.549B 5.038A 5.038A 5.267 -.119 5.386 1950 ---- 5.317B 4.810A 4.810A 5.039 -.117 5.156 1975 ---- 5.089B 4.585A 4.585A 4.813 -.115 4.928 2000 4.460 4.862B 4.365A 4.473A 4.590 -.113 2 4.703 1 2025 ---- 4.641B 4.149A 4.149A 4.372 -.110 4.482 3 2050 ---- 4.422B 3.936A 3.936A 4.157 -.108 4.265 2075 ---- 4.208B 3.729A 3.729A 3.947 -.105 4.052 2100 ---- 3.998B 3.529A 3.529A 3.742 -.102 3.844 2125 ---- 3.793B 3.335A 3.335A 3.543 -.099 3.642 2150 ---- 3.595B 3.145A 3.145A 3.349 -.095 3.444 2175 ---- 3.400B 2.964A 2.964A 3.161 -.093 3.254 2 2200 ---- 3.214B 2.790A 2.790A 2.981 -.089 3.070 7 2225 ---- 3.031B 2.623A 2.623A 2.807 -.086 2.893 2250 ---- 2.859B 2.463A 2.463A 2.641 -.083 2.724 2 2275 ---- 2.692B 2.285A 2.285A 2.483 -.079 2.562 2300 ---- 2.533B 2.142A 2.142A 2.332 -.076 2.408 50 2325 ---- 2.382B 2.009A 2.009A 2.189 -.073 2.262 1 2350 ---- 2.238B 1.872A 1.872A 2.054 -.069 2.123 4 2375 ---- 2.101B 1.753A 1.753A 1.927 -.066 1.993 2400 ---- 1.971B 1.642A 1.642A 1.807 -.063 1.870 5 2425 ---- 1.850B 1.537A 1.537A 1.694 -.060 1.754 2450 ---- 1.735B 1.439A 1.439A 1.588 -.058 1.646 3 200 2475 ---- 1.629B 1.348A 1.348A 1.489 -.055 1.544 2500 ---- 1.527B 1.263A 1.263A 1.396 -.054 1.450 14 401 2525 ---- 1.433B 1.183A 1.183A 1.310 -.051 1.361 4 2550 ---- 1.345B 1.111A 1.111A 1.229 -.050 1.279 3 13 2575 ---- 1.262B 1.043A 1.043A 1.154 -.048 1.202 2 2600 ---- 1.186B .979A .979A 1.083 -.048 1.131 65 2625 ---- 1.114B .920A .920A 1.018 -.046 1.064 4 4 2650 ---- 1.047B .866A .866A .957 -.046 1.003 2 2675 ---- .985B .817A .817A .900 -.045 .945 2700 ---- .927B .770A .770A .847 -.045 .892 6 26 2725 ---- .873B .726A .726A .798 -.044 .842 4 6 2750 ---- .822B .685A .685A .752 -.044 .796 53 2775 ---- .777B .647A .647A .709 -.044 .753 82 2800 ---- .733B .612A .612A .669 -.043 .712 2825 ---- .692B .580A .580A .631 -.044 .675 2 22 2850 ---- .654B .549A .549A .596 -.044 .640 4 17 2875 ---- .618B .520A .520A .564 -.043 .607 2900 ---- .584B .493A .493A .533 -.043 .576 2925 ---- .553B .467A .467A .505 -.041 .546 17 2950 ---- .524B .442A .442A .478 -.041 .519 141 2975 ---- .496B .419A .419A .453 -.040 .493 3000 ---- .471B .398A .398A .430 -.039 2 .469 1 9 3025 ---- .447B .378A .378A .408 -.038 .446 3050 ---- ---- .359A .359A .388 -.037 .425 3 3075 ---- ---- .342A .342A .369 -.036 .405 3100 ---- ---- .326A .326A .351 -.035 .386 15 3125 ---- ---- .311A .311A .334 -.034 .368 1 3150 ---- ---- .296A .296A .319 -.033 .352 1 3175 ---- ---- .282A .282A .304 -.032 .336 3200 ---- ---- .271A .271A .290 -.032 .322 2 3225 ---- ---- .259A .259A .277 -.031 .308 1 3250 ---- ---- .247A .247A .265 -.030 .295 3275 ---- ---- .236A .236A .253 -.030 .283 1 3300 ---- ---- .227A .227A .243 -.028 2 .271 3325 ---- ---- .217A .217A .233 -.027 .260 1 3350 ---- ---- .209A .209A .223 -.027 .250 3375 ---- ---- .200A .200A .214 -.026 .240 3400 ---- ---- .193A .193A .206 -.025 .231 3425 ---- ---- .185A .185A .198 -.025 .223 3450 .199 .205B .178A .205B .190 -.025 2 .215 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.424 -.125 14.549 10000 ---- ---- ---- ---- .011 UNCH .011 36 1025 ---- ---- ---- ---- 14.174 -.125 14.299 1050 ---- ---- ---- ---- 13.924 -.125 14.049 1075 ---- ---- ---- ---- 13.674 -.125 13.799 1100 ---- ---- ---- ---- 13.424 -.125 13.549 1125 ---- ---- ---- ---- 13.174 -.125 13.299 1150 ---- ---- ---- ---- 12.924 -.125 13.049 1175 ---- ---- ---- ---- 12.674 -.125 12.799 1200 ---- ---- ---- ---- 12.424 -.125 12.549 1225 ---- ---- ---- ---- 12.174 -.125 12.299 1250 ---- ---- ---- ---- 11.924 -.125 12.049 1275 ---- ---- ---- ---- 11.674 -.125 11.799 1300 ---- ---- ---- ---- 11.424 -.125 11.549 1325 ---- ---- ---- ---- 11.174 -.125 11.299 1350 ---- ---- ---- ---- 10.924 -.125 11.049 1375 ---- ---- ---- ---- 10.674 -.125 10.799 1400 ---- ---- ---- ---- 10.424 -.125 10.549 1425 ---- ---- ---- ---- 10.174 -.125 10.299 1450 ---- ---- ---- ---- 9.924 -.125 10.049 1475 ---- ---- ---- ---- 9.674 -.125 9.799 1500 ---- ---- ---- ---- 9.424 -.125 9.549 1525 ---- ---- ---- ---- 9.174 -.125 9.299 1550 ---- ---- ---- ---- 8.924 -.125 9.049 1575 ---- ---- ---- ---- 8.674 -.125 8.799 1600 ---- ---- ---- ---- 8.424 -.125 8.549 11 1625 ---- ---- ---- ---- 8.176 -.124 8.300 1650 ---- ---- ---- ---- 7.929 -.124 8.053 16 1675 ---- ---- ---- ---- 7.683 -.124 7.807 1700 ---- ---- ---- ---- 7.439 -.124 7.563 1 1725 ---- ---- ---- ---- 7.197 -.123 7.320 2 1750 ---- ---- ---- ---- 6.957 -.122 7.079 1 1775 ---- ---- ---- ---- 6.718 -.122 6.840 1800 ---- 6.669B 6.252A 6.252A 6.481 -.121 6.602 5 5 1825 ---- 6.530B 6.019A 6.019A 6.247 -.120 6.367 1850 ---- 6.296B 5.789A 5.789A 6.014 -.119 6.133 1875 ---- 6.065B 5.560A 5.560A 5.785 -.117 5.902 1900 ---- 5.835B 5.335A 5.335A 5.558 -.116 5.674 4 1925 ---- 5.609B 5.112A 5.112A 5.334 -.114 5.448 1950 ---- 5.385B 4.893A 4.893A 5.113 -.113 5.226 1975 ---- 5.165B 4.678A 4.678A 4.896 -.110 5.006 1 2000 ---- 4.948B 4.466A 4.466A 4.683 -.107 4.790 2025 ---- 4.735B 4.260A 4.260A 4.474 -.105 4.579 2050 ---- 4.527B 4.059A 4.059A 4.269 -.102 4.371 2075 ---- 4.320B 3.863A 3.863A 4.069 -.099 4.168 2100 ---- 4.122B 3.673A 3.673A 3.874 -.096 3.970 107 2125 ---- 3.928B 3.490A 3.490A 3.685 -.093 3.778 1 2150 ---- 3.739B 3.312A 3.312A 3.503 -.089 3.592 190 2175 ---- 3.556B 3.141A 3.141A 3.326 -.086 3.412 2200 ---- 3.378B 2.977A 2.977A 3.157 -.082 3.239 300 2225 ---- 3.207B 2.819A 2.819A 2.994 -.078 3.072 2250 ---- 3.044B 2.669A 2.669A 2.837 -.075 2.912 137 2275 ---- 2.886B 2.492A 2.492A 2.688 -.071 2.759 126 2300 ---- 2.734B 2.358A 2.358A 2.545 -.068 2.613 110 2325 ---- 2.591B 2.231A 2.231A 2.409 -.065 2.474 2350 ---- 2.453B 2.107A 2.107A 2.280 -.061 2.341 90 2375 ---- 2.323B 1.991A 1.991A 2.157 -.059 2.216 25 2400 ---- 2.199B 1.882A 1.882A 2.041 -.056 2.097 1 248 2425 ---- 2.081B 1.780A 1.780A 1.931 -.053 1.984 4 2450 ---- 1.970B 1.684A 1.684A 1.827 -.052 1.879 266 2475 ---- 1.863B 1.594A 1.594A 1.730 -.049 1.779 214 2500 ---- 1.764B 1.509A 1.509A 1.638 -.048 1.686 725 2525 ---- 1.671B 1.430A 1.430A 1.551 -.047 1.598 7 2550 ---- 1.583B 1.356A 1.356A 1.470 -.046 1.516 88 2575 ---- 1.500B 1.285A 1.285A 1.393 -.046 1.439 2600 ---- 1.422B 1.218A 1.218A 1.321 -.046 1.367 3 282 2625 ---- 1.349B 1.159A 1.159A 1.253 -.046 1.299 15 2650 ---- 1.280B 1.101A 1.101A 1.190 -.046 1.236 45 2675 ---- 1.216B 1.047A 1.047A 1.130 -.046 1.176 15 2700 ---- 1.155B .995A .995A 1.074 -.046 1.120 451 2725 ---- 1.098B .947A .947A 1.021 -.046 1.067 2750 ---- 1.044B .904A .904A .971 -.046 1.017 49 2775 ---- .993B .862A .862A .925 -.045 .970 50 2800 .857 .950 .822A .889A .880 -.046 26 .926 26 844 2825 ---- .900B .785A .785A .839 -.045 .884 2850 ---- .861B .749A .749A .799 -.046 .845 31 2875 ---- .822B .718A .718A .762 -.045 .807 50 2900 ---- .783B .685A .685A .727 -.045 .772 4 106 2925 ---- .747B .654A .654A .694 -.044 .738 1 2950 ---- .713B .624A .624A .663 -.044 .707 70 2975 ---- .681B .596A .596A .633 -.044 .677 14 3000 ---- .651B .570A .570A .605 -.043 .648 512 1380 3025 ---- .622B .545A .545A .579 -.042 .621 3050 ---- ---- .521A .521A .553 -.042 .595 2 3075 ---- ---- .499A .499A .530 -.041 .571 2 3100 ---- ---- .478A .478A .507 -.041 .548 106 3125 ---- ---- .458A .458A .486 -.040 .526 3150 ---- ---- .439A .439A .465 -.040 .505 8 3175 ---- ---- .421A .421A .446 -.039 .485 1 3200 ---- ---- .404A .404A .428 -.038 .466 56 3225 ---- ---- .388A .388A .411 -.037 .448 35 3250 ---- ---- .373A .373A .395 -.036 .431 100 3275 ---- ---- .359A .359A .379 -.036 .415 1 3300 ---- ---- .346A .346A .365 -.034 .399 2 3325 ---- ---- .333A .333A .351 -.033 .384 3350 ---- ---- .321A .321A .337 -.033 .370 4 3375 ---- ---- .309A .309A .325 -.032 .357 3400 ---- ---- .298A .298A .313 -.031 .344 500 3425 ---- ---- .288A .288A .302 -.030 .332 3450 ---- ---- .278A .278A .291 -.029 .320 9 3475 ---- ---- .268A .268A .281 -.028 .309 1 3500 ---- ---- .259A .259A .271 -.028 .299 10 161 3600 .215 .250B .215 .250B .237 -.025 5 .262 2 4000 ---- ---- .145A .145A .146 -.019 .165 500 622 4500 ---- ---- .097A .097A .091 -.014 .105 3 11 5000 .073 .073 .072A .072A .062 -.011 1 .073 4 65 6000 ---- ---- ---- ---- .035 -.008 .043 10 7000 ---- ---- ---- ---- .023 -.005 .028 50 8000 ---- ---- ---- ---- .017 -.002 .019 825 ---- ---- ---- ---- 16.174 -.125 16.299 850 ---- ---- ---- ---- 15.924 -.125 16.049 875 ---- ---- ---- ---- 15.674 -.125 15.799 900 ---- ---- ---- ---- 15.424 -.125 15.549 9000 ---- ---- ---- ---- .013 -.001 .014 925 ---- ---- ---- ---- 15.174 -.125 15.299 950 ---- ---- ---- ---- 14.924 -.125 15.049 975 ---- ---- ---- ---- 14.674 -.125 14.799 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.714 -.137 10.851 1425 ---- ---- ---- ---- 10.464 -.137 10.601 1450 ---- ---- ---- ---- 10.214 -.137 10.351 1475 ---- ---- ---- ---- 9.964 -.137 10.101 1500 ---- ---- ---- ---- 9.714 -.137 9.851 1525 ---- ---- ---- ---- 9.464 -.137 9.601 1550 ---- ---- ---- ---- 9.214 -.137 9.351 1575 ---- ---- ---- ---- 8.964 -.137 9.101 1600 ---- ---- ---- ---- 8.717 -.135 8.852 1625 ---- ---- ---- ---- 8.470 -.135 8.605 1650 ---- ---- ---- ---- 8.226 -.134 8.360 1675 ---- ---- ---- ---- 7.982 -.134 8.116 1700 ---- ---- ---- ---- 7.741 -.133 7.874 1725 ---- ---- ---- ---- 7.502 -.132 7.634 1750 ---- ---- ---- ---- 7.264 -.131 7.395 1775 ---- 7.299B 6.801A 6.801A 7.029 -.130 7.159 1800 ---- 7.071B 6.569A 6.569A 6.795 -.129 6.924 1825 ---- 6.839B 6.339A 6.339A 6.564 -.128 6.692 1850 ---- 6.607B 6.110A 6.110A 6.335 -.126 6.461 1875 ---- 6.380B 5.886A 5.886A 6.109 -.124 6.233 1900 ---- 6.153B 5.664A 5.664A 5.886 -.122 6.008 1925 ---- 5.931B 5.445A 5.445A 5.666 -.119 5.785 1950 ---- 5.711B 5.230A 5.230A 5.449 -.117 5.566 1975 ---- 5.494B 5.019A 5.019A 5.236 -.114 5.350 2000 ---- 5.281B 4.810A 4.810A 5.027 -.110 5.137 2025 ---- 5.073B 4.608A 4.608A 4.821 -.108 4.929 2050 ---- 4.868B 4.410A 4.410A 4.620 -.105 4.725 2075 ---- 4.666B 4.217A 4.217A 4.424 -.101 4.525 2100 ---- 4.471B 4.028A 4.028A 4.233 -.098 4.331 2125 ---- 4.278B 3.847A 3.847A 4.046 -.095 4.141 2150 ---- 4.092B 3.671A 3.671A 3.865 -.092 3.957 2175 ---- 3.911B 3.500A 3.500A 3.690 -.089 3.779 2200 ---- 3.734B 3.336A 3.336A 3.521 -.085 3.606 2225 ---- 3.565B 3.178A 3.178A 3.358 -.082 3.440 2250 ---- 3.401B 3.027A 3.027A 3.201 -.079 3.280 2275 ---- 3.243B 2.881A 2.881A 3.050 -.076 3.126 2300 ---- 3.091B 2.743A 2.743A 2.905 -.073 2.978 2325 ---- 2.944B 2.610A 2.610A 2.766 -.071 2.837 2350 ---- 2.804B 2.481A 2.481A 2.633 -.069 2.702 2375 ---- 2.670B 2.365A 2.365A 2.506 -.067 2.573 2400 ---- 2.543B 2.252A 2.252A 2.386 -.065 2.451 2425 ---- 2.421B 2.144A 2.144A 2.271 -.064 2.335 2450 ---- 2.306B 2.042A 2.042A 2.162 -.062 2.224 2475 ---- 2.196B 1.945A 1.945A 2.058 -.062 2.120 2500 ---- 2.091B 1.853A 1.853A 1.960 -.060 2.020 2525 ---- 1.992B 1.767A 1.767A 1.868 -.059 1.927 2550 ---- 1.899B 1.686A 1.686A 1.780 -.058 1.838 2575 ---- 1.810B 1.609A 1.609A 1.697 -.057 1.754 2600 ---- 1.726B 1.537A 1.537A 1.619 -.056 1.675 2625 ---- 1.646B 1.468A 1.468A 1.545 -.055 1.600 2650 ---- 1.571B 1.404A 1.404A 1.475 -.054 1.529 17 2675 ---- 1.501B 1.343A 1.343A 1.409 -.053 1.462 2700 ---- 1.433B 1.285A 1.285A 1.346 -.053 1.399 2725 ---- 1.369B 1.230A 1.230A 1.287 -.053 1.340 2750 ---- 1.309B 1.179A 1.179A 1.231 -.053 1.284 2775 ---- 1.252B 1.127A 1.127A 1.177 -.053 1.230 2800 ---- 1.198B 1.079A 1.079A 1.127 -.053 1.180 2825 ---- 1.147B 1.033A 1.033A 1.079 -.053 1.132 2850 ---- 1.099B .985A .985A 1.034 -.053 1.087 2875 ---- 1.052B .944A .944A .991 -.053 1.044 2900 ---- 1.009B .905A .905A .950 -.053 1.003 2925 ---- .971B .868A .868A .912 -.052 .964 2950 ---- .932B .833A .833A .875 -.052 17 .927 2975 ---- .895B .799A .799A .840 -.052 .892 3000 ---- .859B .768A .768A .807 -.051 .858 62 3025 ---- ---- .737A .737A .776 -.050 .826 3050 ---- ---- .709A .709A .746 -.050 .796 3075 ---- ---- .682A .682A .717 -.049 .766 3100 ---- ---- .656A .656A .690 -.048 .738 3125 ---- ---- .631A .631A .664 -.048 .712 3150 ---- ---- .607A .607A .639 -.047 .686 3175 ---- ---- .585A .585A .615 -.047 .662 6 6 3200 ---- ---- .564A .564A .593 -.046 .639 3225 ---- ---- .544A .544A .571 -.046 .617 3250 ---- ---- .524A .524A .550 -.045 .595 3275 ---- ---- .506A .506A .530 -.045 .575 3300 ---- ---- .488A .488A .512 -.044 .556 3325 ---- ---- .472A .472A .494 -.044 .538 3350 ---- ---- .456A .456A .476 -.044 .520 3375 ---- ---- .441A .441A .460 -.044 .504 3400 ---- ---- .426A .426A .445 -.043 .488 3425 ---- ---- .412A .412A .430 -.043 .473 3450 ---- ---- .399A .399A .416 -.042 .458 3475 ---- ---- .386A .386A .402 -.043 .445 3500 ---- ---- .374A .374A .390 -.041 .431 62 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.714 -.137 14.851 10000 .045 .045 .041A .041A .036 UNCH 5 .036 9 22 1025 ---- ---- ---- ---- 14.464 -.137 14.601 1050 ---- ---- ---- ---- 14.214 -.137 14.351 1075 ---- ---- ---- ---- 13.964 -.137 14.101 1100 ---- ---- ---- ---- 13.714 -.137 13.851 1125 ---- ---- ---- ---- 13.464 -.137 13.601 1150 ---- ---- ---- ---- 13.214 -.137 13.351 1175 ---- ---- ---- ---- 12.964 -.137 13.101 1200 ---- ---- ---- ---- 12.714 -.137 12.851 1225 ---- ---- ---- ---- 12.464 -.137 12.601 1250 ---- ---- ---- ---- 12.214 -.137 12.351 1275 ---- ---- ---- ---- 11.964 -.137 12.101 1300 ---- ---- ---- ---- 11.714 -.137 11.851 1325 ---- ---- ---- ---- 11.464 -.137 11.601 1350 ---- ---- ---- ---- 11.214 -.137 11.351 1375 ---- ---- ---- ---- 10.964 -.137 11.101 1400 ---- ---- ---- ---- 10.714 -.137 10.851 1425 ---- ---- ---- ---- 10.464 -.137 10.601 1450 ---- ---- ---- ---- 10.214 -.137 10.351 1475 ---- ---- ---- ---- 9.964 -.137 10.101 1500 ---- ---- ---- ---- 9.715 -.136 9.851 4 1525 ---- ---- ---- ---- 9.468 -.135 9.603 1550 ---- ---- ---- ---- 9.223 -.134 9.357 1575 ---- ---- ---- ---- 8.979 -.133 9.112 1600 ---- ---- ---- ---- 8.737 -.133 8.870 1625 ---- ---- ---- ---- 8.497 -.132 8.629 1650 ---- ---- ---- ---- 8.259 -.131 8.390 1675 ---- ---- 7.805A 7.805A 8.024 -.129 8.153 1700 ---- 8.058B 7.572A 7.572A 7.790 -.128 7.918 1725 ---- 7.826B 7.342A 7.342A 7.558 -.127 7.685 1750 ---- 7.595B 7.115A 7.115A 7.329 -.125 7.454 1775 ---- 7.367B 6.889A 6.889A 7.103 -.123 7.226 1800 ---- 7.140B 6.667A 6.667A 6.879 -.121 7.000 2 1825 ---- 6.918B 6.447A 6.447A 6.658 -.119 6.777 1850 ---- 6.697B 6.230A 6.230A 6.439 -.118 6.557 1875 ---- 6.480B 6.017A 6.017A 6.224 -.116 6.340 2 1900 ---- 6.265B 5.807A 5.807A 6.013 -.113 6.126 3 1925 ---- 6.054B 5.601A 5.601A 5.805 -.110 5.915 2 1950 ---- 5.845B 5.398A 5.398A 5.600 -.108 5.708 4 1975 ---- 5.641B 5.200A 5.200A 5.400 -.104 5.504 2000 ---- 5.440B 5.006A 5.006A 5.203 -.102 5.305 17 2025 ---- 5.243B 4.817A 4.817A 5.011 -.098 5.109 2050 ---- 5.051B 4.632A 4.632A 4.824 -.094 4.918 1 2075 ---- 4.862B 4.453A 4.453A 4.640 -.092 4.732 2100 ---- 4.678B 4.278A 4.278A 4.462 -.088 4.550 5 2125 ---- 4.499B 4.108A 4.108A 4.289 -.084 4.373 100 2150 ---- 4.325B 3.945A 3.945A 4.121 -.081 4.202 2175 ---- 4.156B 3.787A 3.787A 3.958 -.077 4.035 2200 ---- 3.992B 3.633A 3.633A 3.800 -.075 3.875 5 2225 ---- 3.833B 3.487A 3.487A 3.648 -.072 3.720 2250 ---- 3.679B 3.345A 3.345A 3.501 -.070 3.571 17 2275 ---- 3.532B 3.210A 3.210A 3.359 -.068 3.427 227 2300 ---- 3.389B 3.080A 3.080A 3.223 -.066 3.289 69 2325 ---- 3.253B 2.956A 2.956A 3.093 -.064 3.157 75 2350 ---- 3.122B 2.838A 2.838A 2.967 -.063 3.030 1 2375 ---- 2.996B 2.724A 2.724A 2.847 -.062 2.909 2400 2.770 2.875B 2.616A 2.775B 2.732 -.061 1 2.793 236 2425 ---- 2.760B 2.513A 2.513A 2.621 -.061 2.682 7 2450 ---- 2.650B 2.414A 2.414A 2.516 -.060 2.576 2475 ---- 2.544B 2.320A 2.320A 2.416 -.059 2.475 24 26 2500 2.374 2.443B 2.231A 2.339A 2.320 -.059 3 2.379 3 81 2525 ---- 2.347B 2.146A 2.146A 2.229 -.058 2.287 9 2550 ---- 2.255B 2.065A 2.065A 2.142 -.057 2.199 126 2575 ---- 2.168B 1.987A 1.987A 2.059 -.057 2.116 140 2600 2.062 2.084B 1.914A 2.003A 1.980 -.057 1 2.037 316 2625 1.988 2.005B 1.844A 1.928A 1.905 -.056 1 1.961 60 2650 1.910 1.929B 1.777A 1.857A 1.833 -.056 1 1.889 201 2675 1.843 1.857B 1.714A 1.790A 1.765 -.056 1 1.821 1 2700 ---- 1.788B 1.653A 1.653A 1.701 -.055 1.756 1 387 2725 ---- 1.722B 1.596A 1.596A 1.639 -.054 1.693 2 2750 ---- 1.659B 1.541A 1.541A 1.580 -.054 1.634 1 22 2775 ---- 1.599B 1.487A 1.487A 1.524 -.054 1.578 2800 1.505 1.542B 1.435A 1.481A 1.471 -.053 3 1.524 4 398 2825 ---- 1.488B 1.385A 1.385A 1.420 -.053 1.473 2850 ---- 1.436B 1.338A 1.338A 1.371 -.053 1.424 34 2875 ---- 1.387B 1.292A 1.292A 1.325 -.052 1.377 8 2900 ---- 1.339B 1.249A 1.249A 1.281 -.052 1.333 3 2925 ---- 1.294B 1.208A 1.208A 1.238 -.052 1.290 2950 ---- 1.251B 1.162A 1.162A 1.198 -.051 1.249 1 2 2975 ---- ---- 1.124A 1.124A 1.159 -.051 1.210 3000 1.150 1.204 1.081A 1.141A 1.122 -.051 3 1.173 129 3245 3025 ---- 1.138B 1.054A 1.054A 1.087 -.050 1.137 5 3050 ---- ---- 1.021A 1.021A 1.053 -.050 1.103 1 3075 ---- ---- .989A .989A 1.020 -.049 150 1.069 3100 ---- ---- .959A .959A .988 -.050 1.038 14 3125 ---- ---- .930A .930A .958 -.049 1.007 3150 ---- ---- .902A .902A .929 -.048 .977 1 3175 ---- ---- .875A .875A .901 -.048 .949 3200 .910 .910 .850A .895A .875 -.046 1 .921 370 3225 ---- ---- .825A .825A .849 -.046 .895 3250 ---- ---- .802A .802A .824 -.046 .870 3275 ---- ---- .779A .779A .800 -.045 .845 3300 ---- ---- .757A .757A .778 -.043 .821 30 3325 ---- ---- .736A .736A .756 -.042 .798 3350 ---- ---- .716A .716A .735 -.041 .776 13 3375 ---- ---- .697A .697A .714 -.041 .755 3400 ---- ---- .678A .678A .695 -.040 .735 4 3425 ---- ---- .660A .660A .676 -.039 .715 3450 ---- ---- .643A .643A .658 -.038 .696 3475 ---- ---- .626A .626A .641 -.036 .677 1 3500 ---- ---- .610A .610A .624 -.036 .660 40 2545 3525 ---- ---- .595A .595A .608 -.034 .642 3550 ---- ---- .580A .580A .593 -.033 .626 1 3575 ---- ---- .565A .565A .578 -.032 .610 3600 ---- ---- .552A .552A .563 -.032 .595 160 3625 ---- ---- .538A .538A .549 -.031 .580 3650 ---- ---- .525A .525A .535 -.030 .565 2 3675 ---- ---- .512A .512A .522 -.029 .551 3700 ---- ---- .500A .500A .509 -.029 .538 75 75 3725 ---- ---- .489A .489A .496 -.029 .525 3750 ---- ---- .477A .477A .484 -.028 .512 4 3775 ---- ---- .466A .466A .472 -.028 .500 3800 ---- ---- .456A .456A .460 -.029 .489 1 3825 ---- ---- .445A .445A .449 -.028 .477 2 3850 ---- ---- .435A .435A .438 -.028 .466 3875 ---- ---- .426A .426A .427 -.029 .456 3900 ---- ---- .416A .416A .417 -.029 .446 3925 ---- ---- .407A .407A .407 -.029 .436 1 3950 ---- ---- .399A .399A .397 -.029 .426 3975 ---- ---- .390A .390A .387 -.030 .417 4000 .405 .411 .382A .390 .378 -.030 54 .408 69 1578 4025 ---- ---- .374A .374A .370 -.029 .399 4050 ---- ---- .366A .366A .361 -.029 .390 4075 ---- ---- .359A .359A .353 -.029 .382 4500 ---- ---- .260A .260A .250 -.025 .275 1 61 5000 ---- ---- .190A .190A .178 -.020 50 .198 80 1689 6000 .107 .120B .107 .107 .106 -.012 2 .118 2 350 7000 ---- ---- ---- ---- .072 -.008 .080 22 725 ---- ---- ---- ---- 17.464 -.137 17.601 750 ---- ---- ---- ---- 17.214 -.137 17.351 7500 ---- ---- ---- ---- .061 -.006 .067 1 55 775 ---- ---- ---- ---- 16.964 -.137 17.101 800 ---- ---- ---- ---- 16.714 -.137 16.851 1 8000 ---- ---- ---- ---- .053 -.005 .058 825 ---- ---- ---- ---- 16.464 -.137 16.601 850 ---- ---- ---- ---- 16.214 -.137 16.351 875 ---- ---- ---- ---- 15.964 -.137 16.101 900 ---- ---- ---- ---- 15.714 -.137 15.851 9000 ---- ---- ---- ---- .042 -.002 .044 925 ---- ---- ---- ---- 15.464 -.137 15.601 950 ---- ---- ---- ---- 15.214 -.137 15.351 975 ---- ---- ---- ---- 14.964 -.137 15.101 SO MAR24 Silver Option CALL 10000 ---- ---- ---- ---- .070 -.006 .076 1100 ---- ---- ---- ---- 13.957 -.128 14.085 1125 ---- ---- ---- ---- 13.707 -.128 13.835 1150 ---- ---- ---- ---- 13.457 -.128 13.585 1175 ---- ---- ---- ---- 13.207 -.128 13.335 1200 ---- ---- ---- ---- 12.957 -.128 13.085 1225 ---- ---- ---- ---- 12.707 -.128 12.835 1250 ---- ---- ---- ---- 12.457 -.128 12.585 1275 ---- ---- ---- ---- 12.207 -.128 12.335 1300 ---- ---- ---- ---- 11.957 -.128 12.085 1325 ---- ---- ---- ---- 11.707 -.128 11.835 1350 ---- ---- ---- ---- 11.457 -.128 11.585 1375 ---- ---- ---- ---- 11.207 -.128 11.335 1400 ---- ---- ---- ---- 10.957 -.128 11.085 1425 ---- ---- ---- ---- 10.709 -.126 10.835 1450 ---- ---- ---- ---- 10.462 -.125 10.587 1475 ---- ---- ---- ---- 10.217 -.124 10.341 1500 ---- ---- ---- ---- 9.974 -.123 10.097 1525 ---- ---- ---- ---- 9.734 -.121 9.855 1550 ---- ---- ---- ---- 9.495 -.120 9.615 1575 ---- ---- ---- ---- 9.258 -.119 9.377 1600 ---- ---- 8.809A 8.809A 9.024 -.117 9.141 1625 ---- 9.045B 8.579A 8.579A 8.791 -.116 8.907 1650 ---- 8.813B 8.350A 8.350A 8.561 -.114 8.675 1675 ---- 8.583B 8.124A 8.124A 8.334 -.112 8.446 1700 ---- 8.355B 7.900A 7.900A 8.109 -.110 8.219 1725 ---- 8.131B 7.678A 7.678A 7.887 -.108 7.995 1750 ---- 7.908B 7.460A 7.460A 7.667 -.106 7.773 1775 ---- 7.688B 7.244A 7.244A 7.451 -.103 7.554 1800 ---- 7.472B 7.032A 7.032A 7.237 -.101 7.338 1825 ---- 7.258B 6.822A 6.822A 7.027 -.098 7.125 1850 ---- 7.047B 6.615A 6.615A 6.820 -.095 6.915 1875 ---- 6.839B 6.412A 6.412A 6.616 -.092 6.708 1900 ---- 6.635B 6.215A 6.215A 6.416 -.089 6.505 1925 ---- 6.434B 6.020A 6.020A 6.219 -.086 6.305 1950 ---- 6.237B 5.829A 5.829A 6.026 -.082 6.108 1975 ---- 6.043B 5.642A 5.642A 5.836 -.080 5.916 2000 ---- 5.853B 5.459A 5.459A 5.650 -.078 5.728 2025 ---- 5.667B 5.280A 5.280A 5.469 -.075 5.544 2050 ---- 5.485B 5.106A 5.106A 5.292 -.072 5.364 2075 ---- 5.307B 4.937A 4.937A 5.118 -.070 5.188 2100 ---- 5.133B 4.772A 4.772A 4.950 -.067 5.017 2125 ---- 4.964B 4.612A 4.612A 4.785 -.065 4.850 2150 ---- 4.800B 4.457A 4.457A 4.626 -.062 4.688 2175 ---- 4.640B 4.306A 4.306A 4.471 -.060 4.531 2200 ---- 4.484B 4.161A 4.161A 4.321 -.058 4.379 2225 ---- 4.333B 4.020A 4.020A 4.175 -.057 4.232 2250 ---- 4.187B 3.885A 3.885A 4.035 -.054 4.089 2275 ---- 4.046B 3.755A 3.755A 3.899 -.053 3.952 2300 ---- 3.910B 3.629A 3.629A 3.768 -.051 3.819 12 26 2325 ---- 3.778B 3.508A 3.508A 3.642 -.049 3.691 2350 ---- 3.651B 3.391A 3.391A 3.521 -.046 3.567 2375 ---- 3.529B 3.279A 3.279A 3.404 -.044 3.448 2400 ---- 3.411B 3.117A 3.117A 3.291 -.043 3.334 90 2425 ---- 3.297B 3.067A 3.067A 3.183 -.041 3.224 2450 ---- 3.188B 2.968A 2.968A 3.079 -.039 3.118 2475 ---- 3.083B 2.872A 2.872A 2.978 -.038 3.016 2500 ---- 2.982B 2.781A 2.781A 2.882 -.037 2.919 12 26 2525 ---- 2.885B 2.693A 2.693A 2.789 -.036 2.825 28 2550 ---- 2.791B 2.608A 2.608A 2.700 -.035 2.735 2575 ---- 2.702B 2.527A 2.527A 2.615 -.033 2.648 2600 ---- 2.616B 2.449A 2.449A 2.533 -.032 2.565 15 15 2625 ---- 2.532B 2.374A 2.374A 2.454 -.032 2.486 2650 ---- 2.454B 2.302A 2.302A 2.378 -.031 2.409 2675 ---- 2.376B 2.233A 2.233A 2.305 -.031 2.336 2700 2.246 2.303B 2.167A 2.244A 2.235 -.031 1 2.266 2725 2.188 2.232B 2.103A 2.177A 2.167 -.031 1 2.198 2750 2.120 2.164B 2.042A 2.121B 2.103 -.030 1 2.133 2775 2.052 2.099B 1.983A 2.051A 2.041 -.030 1 2.071 2800 ---- 2.036B 1.927A 1.927A 1.981 -.030 2.011 82 2825 ---- 1.976B 1.873A 1.873A 1.924 -.029 1.953 2850 ---- 1.918B 1.820A 1.820A 1.869 -.029 1.898 2875 ---- 1.863B 1.769A 1.769A 1.816 -.029 1.845 2900 ---- 1.809B 1.719A 1.719A 1.765 -.030 1.795 2925 ---- 1.758B 1.672A 1.672A 1.716 -.030 1.746 2950 ---- 1.709B 1.626A 1.626A 1.669 -.031 1.700 2975 ---- 1.662B 1.541A 1.541A 1.624 -.031 1.655 3 3 3000 ---- 1.616B 1.540A 1.540A 1.581 -.032 1.613 34 3025 ---- ---- 1.499A 1.499A 1.539 -.033 1.572 3050 ---- ---- 1.460A 1.460A 1.499 -.034 1.533 3075 ---- ---- 1.422A 1.422A 1.460 -.035 1.495 3100 ---- ---- 1.386A 1.386A 1.423 -.036 1.459 3125 ---- ---- 1.343A 1.343A 1.387 -.037 1.424 3150 ---- ---- 1.310A 1.310A 1.353 -.037 1.390 3175 ---- ---- 1.277A 1.277A 1.319 -.039 1.358 3200 ---- ---- 1.246A 1.246A 1.287 -.039 1.326 3225 ---- ---- 1.216A 1.216A 1.255 -.041 1.296 3250 ---- ---- 1.187A 1.187A 1.225 -.041 1.266 3275 ---- ---- 1.159A 1.159A 1.196 -.041 1.237 3300 1.190 1.190 1.132A 1.176A 1.168 -.041 1 1.209 16 84 3325 ---- ---- 1.106A 1.106A 1.140 -.041 1.181 3350 ---- ---- 1.066A 1.066A 1.114 -.040 1.154 1 3375 ---- ---- 1.041A 1.041A 1.088 -.040 1.128 3400 ---- ---- 1.033A 1.033A 1.063 -.039 1.102 3 109 3425 ---- ---- 1.011A 1.011A 1.039 -.038 1.077 3450 ---- ---- .973A .973A 1.016 -.037 1.053 3475 ---- ---- .952A .952A .994 -.036 1.030 3500 ---- ---- .932A .932A .972 -.035 1.007 4000 ---- ---- .631A .631A .652 -.026 .678 5000 ---- ---- .347A .347A .355 -.018 .373 7000 ---- ---- .165A .165A .157 -.011 .168 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.237 -.128 15.365 1025 ---- ---- ---- ---- 14.987 -.128 15.115 1050 ---- ---- ---- ---- 14.737 -.128 14.865 1075 ---- ---- ---- ---- 14.487 -.128 14.615 1100 ---- ---- ---- ---- 14.237 -.128 14.365 1125 ---- ---- ---- ---- 13.987 -.128 14.115 1150 ---- ---- ---- ---- 13.737 -.128 13.865 1175 ---- ---- ---- ---- 13.487 -.128 13.615 1200 ---- ---- ---- ---- 13.237 -.128 13.365 1225 ---- ---- ---- ---- 12.987 -.128 13.115 1250 ---- ---- ---- ---- 12.737 -.129 12.866 1275 ---- ---- ---- ---- 12.487 -.131 12.618 1300 ---- ---- ---- ---- 12.238 -.134 12.372 1325 ---- ---- ---- ---- 11.990 -.136 12.126 1350 ---- ---- ---- ---- 11.745 -.137 11.882 1375 ---- ---- ---- ---- 11.502 -.138 11.640 1400 ---- ---- ---- ---- 11.261 -.138 11.399 1425 ---- ---- ---- ---- 11.021 -.138 11.159 1450 ---- ---- ---- ---- 10.784 -.137 10.921 1475 ---- ---- ---- ---- 10.548 -.136 10.684 1500 ---- ---- ---- ---- 10.315 -.134 10.449 1525 ---- ---- ---- ---- 10.083 -.133 10.216 1550 ---- ---- ---- ---- 9.854 -.131 9.985 1575 ---- ---- ---- ---- 9.626 -.129 9.755 1600 ---- ---- ---- ---- 9.401 -.126 9.527 1625 ---- ---- ---- ---- 9.178 -.124 9.302 1650 ---- ---- ---- ---- 8.957 -.122 9.079 1675 ---- ---- ---- ---- 8.739 -.119 8.858 1700 ---- ---- ---- ---- 8.523 -.116 8.639 1725 ---- ---- ---- ---- 8.310 -.113 8.423 1750 ---- ---- ---- ---- 8.100 -.110 8.210 1775 ---- ---- ---- ---- 7.893 -.107 8.000 1800 ---- ---- ---- ---- 7.689 -.103 7.792 1825 ---- ---- ---- ---- 7.488 -.100 7.588 1850 ---- ---- ---- ---- 7.290 -.097 7.387 1875 ---- ---- ---- ---- 7.095 -.094 7.189 1900 ---- ---- ---- ---- 6.904 -.091 6.995 1925 ---- ---- ---- ---- 6.716 -.088 6.804 1950 ---- ---- ---- ---- 6.532 -.086 6.618 1975 ---- ---- ---- ---- 6.351 -.084 6.435 2000 ---- ---- ---- ---- 6.175 -.081 6.256 2025 ---- ---- ---- ---- 6.002 -.079 6.081 2050 ---- ---- ---- ---- 5.832 -.078 5.910 2075 ---- ---- ---- ---- 5.667 -.077 5.744 2100 ---- ---- ---- ---- 5.506 -.076 5.582 2125 ---- ---- ---- ---- 5.348 -.077 5.425 2150 ---- ---- ---- ---- 5.195 -.078 5.273 2175 ---- ---- ---- ---- 5.046 -.079 5.125 2200 ---- ---- ---- ---- 4.901 -.081 4.982 2225 ---- ---- ---- ---- 4.759 -.085 4.844 2250 ---- ---- ---- ---- 4.622 -.088 4.710 2275 ---- ---- ---- ---- 4.489 -.093 4.582 2300 ---- ---- ---- ---- 4.360 -.098 4.458 2325 ---- ---- ---- ---- 4.236 -.104 4.340 2350 ---- ---- ---- ---- 4.116 -.110 4.226 2375 ---- ---- ---- ---- 4.000 -.117 4.117 2400 ---- ---- ---- ---- 3.890 -.123 4.013 2425 ---- ---- ---- ---- 3.784 -.129 3.913 2450 ---- ---- ---- ---- 3.683 -.135 3.818 2475 ---- ---- ---- ---- 3.587 -.140 3.727 2500 ---- ---- ---- ---- 3.496 -.143 3.639 2525 ---- ---- ---- ---- 3.411 -.144 3.555 2550 ---- ---- ---- ---- 3.330 -.144 3.474 2575 ---- ---- ---- ---- 3.254 -.141 3.395 2600 ---- ---- ---- ---- 3.181 -.138 3.319 2625 ---- ---- ---- ---- 3.111 -.133 3.244 2650 ---- ---- ---- ---- 3.044 -.128 3.172 1 2675 ---- ---- ---- ---- 2.977 -.123 3.100 2700 ---- ---- ---- ---- 2.911 -.119 3.030 5 2725 ---- ---- ---- ---- 2.844 -.116 2.960 2750 ---- ---- ---- ---- 2.778 -.113 2.891 2775 ---- ---- ---- ---- 2.711 -.112 2.823 2800 ---- ---- ---- ---- 2.645 -.112 5 2.757 2825 ---- ---- ---- ---- 2.581 -.111 2.692 2850 ---- ---- ---- ---- 2.517 -.111 2.628 2875 ---- ---- ---- ---- 2.455 -.112 2.567 2900 ---- ---- ---- ---- 2.396 -.111 2.507 2925 ---- ---- ---- ---- 2.338 -.112 2.450 2950 ---- ---- ---- ---- 2.283 -.112 2.395 2975 ---- ---- ---- ---- 2.231 -.112 2.343 3000 ---- ---- ---- ---- 2.182 -.112 2.294 5 3025 ---- ---- ---- ---- 2.136 -.112 2.248 3050 ---- ---- ---- ---- 2.093 -.112 2.205 3075 ---- ---- ---- ---- 2.052 -.112 2.164 3100 ---- ---- ---- ---- 2.013 -.114 5 2.127 3125 ---- ---- ---- ---- 1.976 -.115 2.091 3150 ---- ---- ---- ---- 1.939 -.119 2.058 3175 ---- ---- ---- ---- 1.904 -.122 2.026 3200 ---- ---- ---- ---- 1.870 -.127 1.997 3225 ---- ---- ---- ---- 1.838 -.131 1.969 3250 ---- ---- ---- ---- 1.806 -.137 1.943 3275 ---- ---- ---- ---- 1.775 -.143 1.918 3300 ---- ---- ---- ---- 1.745 -.150 1.895 3325 ---- ---- ---- ---- 1.717 -.155 1.872 3350 ---- ---- ---- ---- 1.689 -.162 1.851 3375 ---- ---- ---- ---- 1.662 -.168 1.830 3400 ---- ---- ---- ---- 1.636 -.174 1.810 3425 ---- ---- ---- ---- 1.611 -.180 1.791 3450 ---- ---- ---- ---- 1.586 -.186 1.772 3475 ---- ---- ---- ---- 1.563 -.190 1.753 3500 ---- ---- ---- ---- 1.540 -.194 1.734 3525 ---- ---- ---- ---- 1.518 -.198 1.716 3550 ---- ---- ---- ---- 1.496 -.201 1.697 3575 ---- ---- ---- ---- 1.475 -.204 1.679 3600 ---- ---- ---- ---- 1.455 -.205 1.660 3625 ---- ---- ---- ---- 1.436 -.205 1.641 3650 ---- ---- ---- ---- 1.417 -.205 1.622 3675 ---- ---- ---- ---- 1.399 -.204 1.603 3700 ---- ---- ---- ---- 1.381 -.203 1.584 3725 ---- ---- ---- ---- 1.364 -.201 1.565 3750 ---- ---- ---- ---- 1.347 -.200 1.547 3775 ---- ---- ---- ---- 1.331 -.197 1.528 3800 ---- ---- ---- ---- 1.315 -.194 1.509 3825 ---- ---- ---- ---- 1.300 -.191 1.491 3850 ---- ---- ---- ---- 1.286 -.186 1.472 3875 ---- ---- ---- ---- 1.271 -.183 1.454 3900 ---- ---- ---- ---- 1.258 -.178 1.436 3925 ---- ---- ---- ---- 1.244 -.174 1.418 3950 ---- ---- ---- ---- 1.231 -.170 1.401 3975 ---- ---- ---- ---- 1.219 -.165 1.384 4000 ---- ---- ---- ---- 1.207 -.160 1.367 4025 ---- ---- ---- ---- 1.195 -.156 1.351 4050 ---- ---- ---- ---- 1.183 -.152 1.335 4075 ---- ---- ---- ---- 1.172 -.147 1.319 4100 ---- ---- ---- ---- 1.162 -.142 1.304 725 ---- ---- ---- ---- 17.987 -.128 18.115 750 ---- ---- ---- ---- 17.737 -.128 17.865 775 ---- ---- ---- ---- 17.487 -.128 17.615 800 ---- ---- ---- ---- 17.237 -.128 17.365 825 ---- ---- ---- ---- 16.987 -.128 17.115 850 ---- ---- ---- ---- 16.737 -.128 16.865 875 ---- ---- ---- ---- 16.487 -.128 16.615 900 ---- ---- ---- ---- 16.237 -.128 16.365 925 ---- ---- ---- ---- 15.987 -.128 16.115 950 ---- ---- ---- ---- 15.737 -.128 15.865 975 ---- ---- ---- ---- 15.487 -.128 15.615 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.697 -.128 15.825 1025 ---- ---- ---- ---- 15.447 -.128 15.575 1050 ---- ---- ---- ---- 15.197 -.128 15.325 1075 ---- ---- ---- ---- 14.947 -.128 15.075 1100 ---- ---- ---- ---- 14.697 -.130 14.827 1125 ---- ---- ---- ---- 14.447 -.133 14.580 1150 ---- ---- ---- ---- 14.197 -.137 14.334 1175 ---- ---- ---- ---- 13.947 -.142 14.089 1200 ---- ---- ---- ---- 13.698 -.148 13.846 1225 ---- ---- ---- ---- 13.452 -.152 13.604 1250 ---- ---- ---- ---- 13.208 -.155 13.363 1275 ---- ---- ---- ---- 12.966 -.157 13.123 1300 ---- ---- ---- ---- 12.726 -.158 12.884 1325 ---- ---- ---- ---- 12.488 -.159 12.647 1350 ---- ---- ---- ---- 12.252 -.159 12.411 1375 ---- ---- ---- ---- 12.018 -.158 12.176 1400 ---- ---- ---- ---- 11.786 -.156 11.942 1425 ---- ---- ---- ---- 11.555 -.155 11.710 1450 ---- ---- ---- ---- 11.327 -.152 11.479 1475 ---- ---- ---- ---- 11.100 -.150 11.250 1500 ---- ---- ---- ---- 10.875 -.147 11.022 1525 ---- ---- ---- ---- 10.652 -.143 10.795 1550 ---- ---- ---- ---- 10.430 -.141 10.571 1575 ---- ---- ---- ---- 10.211 -.137 10.348 1600 ---- ---- ---- ---- 9.994 -.133 10.127 1625 ---- ---- ---- ---- 9.778 -.130 9.908 1650 ---- ---- ---- ---- 9.565 -.126 9.691 1675 ---- ---- ---- ---- 9.354 -.123 9.477 1700 ---- ---- ---- ---- 9.146 -.119 9.265 1725 ---- ---- ---- ---- 8.940 -.115 9.055 1750 ---- ---- ---- ---- 8.736 -.112 8.848 1775 ---- ---- ---- ---- 8.536 -.107 8.643 1800 ---- ---- ---- ---- 8.339 -.102 8.441 1825 ---- ---- ---- ---- 8.144 -.098 8.242 1850 ---- ---- ---- ---- 7.952 -.094 8.046 1875 ---- ---- ---- ---- 7.764 -.089 7.853 1900 ---- ---- ---- ---- 7.579 -.084 7.663 1925 ---- ---- ---- ---- 7.396 -.080 7.476 1950 ---- ---- ---- ---- 7.217 -.076 7.293 1975 ---- ---- ---- ---- 7.042 -.071 7.113 2000 ---- ---- ---- ---- 6.870 -.067 6.937 2025 ---- ---- ---- ---- 6.701 -.063 6.764 2050 ---- ---- ---- ---- 6.535 -.060 6.595 2075 ---- ---- ---- ---- 6.374 -.056 6.430 2100 ---- ---- ---- ---- 6.215 -.054 6.269 2125 ---- ---- ---- ---- 6.061 -.051 6.112 2150 ---- ---- ---- ---- 5.910 -.051 5.961 2175 ---- ---- ---- ---- 5.764 -.050 5.814 2200 ---- ---- ---- ---- 5.621 -.051 5.672 2225 ---- ---- ---- ---- 5.482 -.053 5.535 2250 ---- ---- ---- ---- 5.348 -.055 5.403 2275 ---- ---- ---- ---- 5.218 -.057 5.275 2300 ---- ---- ---- ---- 5.092 -.059 5.151 2325 ---- ---- ---- ---- 4.970 -.063 5.033 2350 ---- ---- ---- ---- 4.853 -.065 4.918 2375 ---- ---- ---- ---- 4.739 -.068 4.807 2400 ---- ---- ---- ---- 4.630 -.071 4.701 2425 ---- ---- ---- ---- 4.524 -.075 4.599 2450 ---- ---- ---- ---- 4.423 -.077 4.500 2475 ---- ---- ---- ---- 4.324 -.082 4.406 2500 ---- ---- ---- ---- 4.230 -.086 4.316 2525 ---- ---- ---- ---- 4.138 -.091 4.229 2550 ---- ---- ---- ---- 4.050 -.096 4.146 2575 ---- ---- ---- ---- 3.965 -.102 4.067 2600 ---- ---- ---- ---- 3.883 -.107 3.990 2625 ---- ---- ---- ---- 3.803 -.114 3.917 2650 ---- ---- ---- ---- 3.727 -.120 3.847 2675 ---- ---- ---- ---- 3.653 -.126 3.779 2700 ---- ---- ---- ---- 3.581 -.133 3.714 2725 ---- ---- ---- ---- 3.512 -.140 3.652 2750 ---- ---- ---- ---- 3.446 -.146 3.592 2775 ---- ---- ---- ---- 3.381 -.153 3.534 2800 ---- ---- ---- ---- 3.319 -.159 3.478 2825 ---- ---- ---- ---- 3.259 -.165 3.424 2850 ---- ---- ---- ---- 3.200 -.171 3.371 2875 ---- ---- ---- ---- 3.144 -.177 3.321 2900 ---- ---- ---- ---- 3.090 -.182 3.272 2925 ---- ---- ---- ---- 3.037 -.188 3.225 2950 ---- ---- ---- ---- 2.986 -.194 3.180 2975 ---- ---- ---- ---- 2.937 -.199 3.136 3000 ---- ---- ---- ---- 2.890 -.203 3.093 3025 ---- ---- ---- ---- 2.844 -.208 3.052 3050 ---- ---- ---- ---- 2.799 -.213 3.012 3075 ---- ---- ---- ---- 2.756 -.217 2.973 3100 ---- ---- ---- ---- 2.715 -.221 2.936 3125 ---- ---- ---- ---- 2.674 -.225 2.899 3150 ---- ---- ---- ---- 2.635 -.229 2.864 3175 ---- ---- ---- ---- 2.597 -.233 2.830 3200 ---- ---- ---- ---- 2.560 -.236 2.796 3225 ---- ---- ---- ---- 2.524 -.240 2.764 3250 ---- ---- ---- ---- 2.489 -.244 2.733 3275 ---- ---- ---- ---- 2.455 -.247 2.702 3300 ---- ---- ---- ---- 2.421 -.251 2.672 3325 ---- ---- ---- ---- 2.389 -.254 2.643 3350 ---- ---- ---- ---- 2.357 -.258 2.615 3375 ---- ---- ---- ---- 2.326 -.261 2.587 3400 ---- ---- ---- ---- 2.296 -.265 2.561 3425 ---- ---- ---- ---- 2.266 -.268 2.534 3450 ---- ---- ---- ---- 2.238 -.271 2.509 3475 ---- ---- ---- ---- 2.210 -.274 2.484 3500 ---- ---- ---- ---- 2.183 -.276 2.459 3525 ---- ---- ---- ---- 2.157 -.278 2.435 3550 ---- ---- ---- ---- 2.131 -.281 2.412 3575 ---- ---- ---- ---- 2.107 -.282 2.389 3600 ---- ---- ---- ---- 2.083 -.283 2.366 3625 ---- ---- ---- ---- 2.059 -.285 2.344 3650 ---- ---- ---- ---- 2.036 -.286 2.322 3675 ---- ---- ---- ---- 2.014 -.286 2.300 3700 ---- ---- ---- ---- 1.993 -.286 2.279 3725 ---- ---- ---- ---- 1.972 -.287 2.259 3750 ---- ---- ---- ---- 1.952 -.286 2.238 3775 ---- ---- ---- ---- 1.932 -.287 2.219 3800 ---- ---- ---- ---- 1.913 -.286 2.199 3825 ---- ---- ---- ---- 1.894 -.286 2.180 3850 ---- ---- ---- ---- 1.876 -.285 2.161 3875 ---- ---- ---- ---- 1.858 -.285 2.143 3900 ---- ---- ---- ---- 1.841 -.284 2.125 3925 ---- ---- ---- ---- 1.825 -.282 2.107 3950 ---- ---- ---- ---- 1.808 -.282 2.090 3975 ---- ---- ---- ---- 1.793 -.280 2.073 4000 ---- ---- ---- ---- 1.777 -.280 2.057 4025 ---- ---- ---- ---- 1.762 -.279 2.041 4050 ---- ---- ---- ---- 1.748 -.277 2.025 4075 ---- ---- ---- ---- 1.734 -.276 2.010 4100 ---- ---- ---- ---- 1.720 -.275 1.995 5000 ---- ---- ---- ---- 1.418 -.242 1.660 6000 ---- ---- ---- ---- 1.333 -.226 1.559 725 ---- ---- ---- ---- 18.447 -.128 18.575 750 ---- ---- ---- ---- 18.197 -.128 18.325 775 ---- ---- ---- ---- 17.947 -.128 18.075 800 ---- ---- ---- ---- 17.697 -.128 17.825 825 ---- ---- ---- ---- 17.447 -.128 17.575 850 ---- ---- ---- ---- 17.197 -.128 17.325 875 ---- ---- ---- ---- 16.947 -.128 17.075 900 ---- ---- ---- ---- 16.697 -.128 16.825 925 ---- ---- ---- ---- 16.447 -.128 16.575 950 ---- ---- ---- ---- 16.197 -.128 16.325 975 ---- ---- ---- ---- 15.947 -.128 16.075 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.860 -.140 16.000 1025 ---- ---- ---- ---- 15.610 -.147 15.757 1050 ---- ---- ---- ---- 15.360 -.155 15.515 1075 ---- ---- ---- ---- 15.111 -.164 15.275 1100 ---- ---- ---- ---- 14.864 -.171 15.035 1125 ---- ---- ---- ---- 14.620 -.177 14.797 1150 ---- ---- ---- ---- 14.378 -.182 14.560 1175 ---- ---- ---- ---- 14.139 -.185 14.324 1200 ---- ---- ---- ---- 13.902 -.187 14.089 1225 ---- ---- ---- ---- 13.667 -.189 13.856 1250 ---- ---- ---- ---- 13.434 -.189 13.623 1275 ---- ---- ---- ---- 13.203 -.188 13.391 1300 ---- ---- ---- ---- 12.974 -.187 13.161 1325 ---- ---- ---- ---- 12.747 -.184 12.931 1350 ---- ---- ---- ---- 12.522 -.181 12.703 1375 ---- ---- ---- ---- 12.299 -.177 12.476 1400 ---- ---- ---- ---- 12.077 -.173 12.250 1425 ---- ---- ---- ---- 11.857 -.169 12.026 1450 ---- ---- ---- ---- 11.639 -.164 11.803 1475 ---- ---- ---- ---- 11.422 -.160 11.582 1500 ---- ---- ---- ---- 11.207 -.155 11.362 1525 ---- ---- ---- ---- 10.994 -.149 11.143 1550 ---- ---- ---- ---- 10.782 -.145 10.927 1575 ---- ---- ---- ---- 10.572 -.140 10.712 1600 ---- ---- ---- ---- 10.364 -.135 10.499 1625 ---- ---- ---- ---- 10.158 -.130 10.288 1650 ---- ---- ---- ---- 9.955 -.125 10.080 1675 ---- ---- ---- ---- 9.753 -.121 9.874 1700 ---- ---- ---- ---- 9.554 -.116 9.670 1725 ---- ---- ---- ---- 9.358 -.111 9.469 1750 ---- ---- ---- ---- 9.164 -.106 9.270 1775 ---- ---- ---- ---- 8.973 -.101 9.074 1800 ---- ---- ---- ---- 8.785 -.096 8.881 1825 ---- ---- ---- ---- 8.600 -.091 8.691 1850 ---- ---- ---- ---- 8.418 -.085 8.503 1875 ---- ---- ---- ---- 8.239 -.080 8.319 1900 ---- ---- ---- ---- 8.063 -.075 8.138 1925 ---- ---- ---- ---- 7.890 -.070 7.960 1950 ---- ---- ---- ---- 7.721 -.064 7.785 1975 ---- ---- ---- ---- 7.554 -.060 7.614 2000 ---- ---- ---- ---- 7.391 -.055 7.446 2025 ---- ---- ---- ---- 7.231 -.051 7.282 2050 ---- ---- ---- ---- 7.074 -.047 7.121 2075 ---- ---- ---- ---- 6.921 -.043 6.964 2100 ---- ---- ---- ---- 6.771 -.041 6.812 2125 ---- ---- ---- ---- 6.625 -.039 6.664 2150 ---- ---- ---- ---- 6.482 -.039 6.521 2175 ---- ---- ---- ---- 6.344 -.038 6.382 2200 ---- ---- ---- ---- 6.209 -.040 6.249 2225 ---- ---- ---- ---- 6.078 -.042 6.120 2250 ---- ---- ---- ---- 5.951 -.045 5.996 2275 ---- ---- ---- ---- 5.828 -.048 5.876 2300 ---- ---- ---- ---- 5.709 -.052 5.761 2325 ---- ---- ---- ---- 5.595 -.055 5.650 2350 ---- ---- ---- ---- 5.484 -.059 5.543 2375 ---- ---- ---- ---- 5.377 -.063 5.440 2400 ---- ---- ---- ---- 5.274 -.067 5.341 2425 ---- ---- ---- ---- 5.175 -.070 5.245 2450 ---- ---- ---- ---- 5.079 -.075 5.154 2475 ---- ---- ---- ---- 4.987 -.080 5.067 2500 ---- ---- ---- ---- 4.898 -.085 4.983 2525 ---- ---- ---- ---- 4.812 -.091 4.903 2550 ---- ---- ---- ---- 4.729 -.097 4.826 2575 ---- ---- ---- ---- 4.649 -.104 4.753 2600 ---- ---- ---- ---- 4.572 -.111 4.683 2625 ---- ---- ---- ---- 4.497 -.119 4.616 2650 ---- ---- ---- ---- 4.425 -.126 4.551 2675 ---- ---- ---- ---- 4.355 -.134 4.489 2700 ---- ---- ---- ---- 4.288 -.142 4.430 2725 ---- ---- ---- ---- 4.223 -.149 4.372 2750 ---- ---- ---- ---- 4.160 -.157 4.317 2775 ---- ---- ---- ---- 4.099 -.165 4.264 2800 ---- ---- ---- ---- 4.040 -.172 4.212 2825 ---- ---- ---- ---- 3.983 -.180 4.163 2850 ---- ---- ---- ---- 3.928 -.187 4.115 2875 ---- ---- ---- ---- 3.874 -.195 4.069 2900 ---- ---- ---- ---- 3.822 -.202 4.024 2925 ---- ---- ---- ---- 3.772 -.209 3.981 2950 ---- ---- ---- ---- 3.724 -.215 3.939 2975 ---- ---- ---- ---- 3.677 -.222 3.899 3000 ---- ---- ---- ---- 3.632 -.228 3.860 3025 ---- ---- ---- ---- 3.588 -.234 3.822 3050 ---- ---- ---- ---- 3.546 -.239 3.785 3075 ---- ---- ---- ---- 3.504 -.245 3.749 3100 ---- ---- ---- ---- 3.465 -.250 3.715 3125 ---- ---- ---- ---- 3.426 -.255 3.681 3150 ---- ---- ---- ---- 3.388 -.261 3.649 3175 ---- ---- ---- ---- 3.352 -.265 3.617 3200 ---- ---- ---- ---- 3.316 -.270 3.586 3225 ---- ---- ---- ---- 3.281 -.276 3.557 3250 ---- ---- ---- ---- 3.247 -.281 3.528 3275 ---- ---- ---- ---- 3.214 -.285 3.499 3300 ---- ---- ---- ---- 3.182 -.290 3.472 3325 ---- ---- ---- ---- 3.150 -.295 3.445 3350 ---- ---- ---- ---- 3.119 -.300 3.419 3375 ---- ---- ---- ---- 3.089 -.304 3.393 3400 ---- ---- ---- ---- 3.059 -.309 3.368 3425 ---- ---- ---- ---- 3.030 -.314 3.344 3450 ---- ---- ---- ---- 3.002 -.318 3.320 3475 ---- ---- ---- ---- 2.975 -.322 3.297 3500 ---- ---- ---- ---- 2.948 -.326 3.274 3525 ---- ---- ---- ---- 2.923 -.329 3.252 3550 ---- ---- ---- ---- 2.898 -.331 3.229 3575 ---- ---- ---- ---- 2.873 -.335 3.208 3600 ---- ---- ---- ---- 2.849 -.337 3.186 3625 ---- ---- ---- ---- 2.826 -.339 3.165 3650 ---- ---- ---- ---- 2.804 -.341 3.145 3675 ---- ---- ---- ---- 2.782 -.342 3.124 3700 ---- ---- ---- ---- 2.761 -.343 3.104 3725 ---- ---- ---- ---- 2.740 -.345 3.085 3750 ---- ---- ---- ---- 2.720 -.345 3.065 3775 ---- ---- ---- ---- 2.701 -.345 3.046 3800 ---- ---- ---- ---- 2.682 -.346 3.028 3825 ---- ---- ---- ---- 2.663 -.346 3.009 3850 ---- ---- ---- ---- 2.645 -.346 2.991 3875 ---- ---- ---- ---- 2.628 -.346 2.974 3900 ---- ---- ---- ---- 2.611 -.345 2.956 3925 ---- ---- ---- ---- 2.594 -.345 2.939 3950 ---- ---- ---- ---- 2.578 -.345 2.923 3975 ---- ---- ---- ---- 2.563 -.343 2.906 4000 ---- ---- ---- ---- 2.548 -.343 2.891 4025 ---- ---- ---- ---- 2.533 -.342 2.875 4050 ---- ---- ---- ---- 2.519 -.341 2.860 4075 ---- ---- ---- ---- 2.505 -.340 2.845 4100 ---- ---- ---- ---- 2.491 -.340 2.831 4125 ---- ---- ---- ---- 2.478 -.339 2.817 925 ---- ---- ---- ---- 16.610 -.128 16.738 950 ---- ---- ---- ---- 16.360 -.131 16.491 975 ---- ---- ---- ---- 16.110 -.135 16.245 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.973 -.182 16.155 1025 ---- ---- ---- ---- 15.726 -.193 15.919 1050 ---- ---- ---- ---- 15.483 -.201 15.684 1075 ---- ---- ---- ---- 15.241 -.209 15.450 1100 ---- ---- ---- ---- 15.003 -.214 15.217 1125 ---- ---- ---- ---- 14.767 -.218 14.985 1150 ---- ---- ---- ---- 14.533 -.221 14.754 1175 ---- ---- ---- ---- 14.302 -.222 14.524 1200 ---- ---- ---- ---- 14.072 -.223 14.295 1225 ---- ---- ---- ---- 13.845 -.222 14.067 1250 ---- ---- ---- ---- 13.619 -.220 13.839 1275 ---- ---- ---- ---- 13.396 -.217 13.613 1300 ---- ---- ---- ---- 13.174 -.214 13.388 1325 ---- ---- ---- ---- 12.954 -.210 13.164 1350 ---- ---- ---- ---- 12.736 -.205 12.941 1375 ---- ---- ---- ---- 12.519 -.200 12.719 1400 ---- ---- ---- ---- 12.304 -.194 12.498 1425 ---- ---- ---- ---- 12.091 -.187 12.278 1450 ---- ---- ---- ---- 11.879 -.181 12.060 1475 ---- ---- ---- ---- 11.669 -.174 11.843 1500 ---- ---- ---- ---- 11.460 -.168 11.628 1525 ---- ---- ---- ---- 11.253 -.161 11.414 1550 ---- ---- ---- ---- 11.047 -.155 11.202 1575 ---- ---- ---- ---- 10.843 -.148 10.991 1600 ---- ---- ---- ---- 10.641 -.142 10.783 1625 ---- ---- ---- ---- 10.440 -.137 10.577 1650 ---- ---- ---- ---- 10.242 -.130 10.372 1675 ---- ---- ---- ---- 10.046 -.124 10.170 1700 ---- ---- ---- ---- 9.851 -.119 9.970 1725 ---- ---- ---- ---- 9.660 -.113 9.773 1750 ---- ---- ---- ---- 9.471 -.107 9.578 1775 ---- ---- ---- ---- 9.285 -.101 9.386 1800 ---- ---- ---- ---- 9.101 -.096 9.197 1825 ---- ---- ---- ---- 8.921 -.090 9.011 1850 ---- ---- ---- ---- 8.743 -.084 8.827 1875 ---- ---- ---- ---- 8.568 -.079 8.647 1900 ---- ---- ---- ---- 8.397 -.072 8.469 1925 ---- ---- ---- ---- 8.228 -.067 8.295 1950 ---- ---- ---- ---- 8.063 -.061 8.124 1975 ---- ---- ---- ---- 7.900 -.056 7.956 2000 ---- ---- ---- ---- 7.741 -.051 7.792 2025 ---- ---- ---- ---- 7.585 -.046 7.631 2050 ---- ---- ---- ---- 7.432 -.042 7.474 2075 ---- ---- ---- ---- 7.282 -.038 7.320 2100 ---- ---- ---- ---- 7.136 -.034 7.170 2125 ---- ---- ---- ---- 6.993 -.032 7.025 2150 ---- ---- ---- ---- 6.854 -.030 6.884 2175 ---- ---- ---- ---- 6.718 -.030 6.748 2200 ---- ---- ---- ---- 6.586 -.030 6.616 2225 ---- ---- ---- ---- 6.458 -.032 6.490 2250 ---- ---- ---- ---- 6.333 -.035 6.368 2275 ---- ---- ---- ---- 6.213 -.038 6.251 2300 ---- ---- ---- ---- 6.096 -.042 6.138 2325 ---- ---- ---- ---- 5.984 -.046 6.030 2350 ---- ---- ---- ---- 5.876 -.049 5.925 2375 ---- ---- ---- ---- 5.771 -.054 5.825 2400 ---- ---- ---- ---- 5.671 -.058 5.729 2425 ---- ---- ---- ---- 5.574 -.062 5.636 2450 ---- ---- ---- ---- 5.480 -.068 5.548 2475 ---- ---- ---- ---- 5.390 -.073 5.463 2500 ---- ---- ---- ---- 5.304 -.077 5.381 2525 ---- ---- ---- ---- 5.220 -.084 5.304 2550 ---- ---- ---- ---- 5.140 -.090 5.230 2575 ---- ---- ---- ---- 5.062 -.097 5.159 2600 ---- ---- ---- ---- 4.987 -.105 5.092 2625 ---- ---- ---- ---- 4.915 -.112 5.027 2650 ---- ---- ---- ---- 4.845 -.121 4.966 2675 ---- ---- ---- ---- 4.778 -.129 4.907 2700 ---- ---- ---- ---- 4.712 -.138 4.850 2725 ---- ---- ---- ---- 4.649 -.147 4.796 2750 ---- ---- ---- ---- 4.589 -.154 4.743 2775 ---- ---- ---- ---- 4.530 -.163 4.693 2800 ---- ---- ---- ---- 4.473 -.172 4.645 2825 ---- ---- ---- ---- 4.418 -.180 4.598 2850 ---- ---- ---- ---- 4.365 -.188 4.553 2875 ---- ---- ---- ---- 4.313 -.197 4.510 2900 ---- ---- ---- ---- 4.264 -.204 4.468 2925 ---- ---- ---- ---- 4.216 -.212 4.428 2950 ---- ---- ---- ---- 4.169 -.220 4.389 2975 ---- ---- ---- ---- 4.124 -.227 4.351 3000 ---- ---- ---- ---- 4.080 -.235 4.315 3025 ---- ---- ---- ---- 4.038 -.242 4.280 3050 ---- ---- ---- ---- 3.997 -.248 4.245 3075 ---- ---- ---- ---- 3.958 -.254 4.212 3100 ---- ---- ---- ---- 3.920 -.260 4.180 3125 ---- ---- ---- ---- 3.882 -.267 4.149 3150 ---- ---- ---- ---- 3.846 -.273 4.119 3175 ---- ---- ---- ---- 3.811 -.279 4.090 3200 ---- ---- ---- ---- 3.777 -.285 4.062 3225 ---- ---- ---- ---- 3.744 -.290 4.034 3250 ---- ---- ---- ---- 3.712 -.296 4.008 3275 ---- ---- ---- ---- 3.680 -.302 3.982 3300 ---- ---- ---- ---- 3.649 -.307 3.956 3325 ---- ---- ---- ---- 3.619 -.313 3.932 3350 ---- ---- ---- ---- 3.589 -.319 3.908 3375 ---- ---- ---- ---- 3.560 -.324 3.884 3400 ---- ---- ---- ---- 3.532 -.329 3.861 3425 ---- ---- ---- ---- 3.505 -.334 3.839 3450 ---- ---- ---- ---- 3.478 -.339 3.817 3475 ---- ---- ---- ---- 3.451 -.345 3.796 3500 ---- ---- ---- ---- 3.426 -.349 3.775 3525 ---- ---- ---- ---- 3.401 -.354 3.755 3550 ---- ---- ---- ---- 3.377 -.357 3.734 3575 ---- ---- ---- ---- 3.353 -.362 3.715 3600 ---- ---- ---- ---- 3.331 -.364 3.695 3625 ---- ---- ---- ---- 3.308 -.368 3.676 3650 ---- ---- ---- ---- 3.287 -.370 3.657 3675 ---- ---- ---- ---- 3.266 -.372 3.638 3700 ---- ---- ---- ---- 3.246 -.374 3.620 3725 ---- ---- ---- ---- 3.226 -.376 3.602 3750 ---- ---- ---- ---- 3.207 -.377 3.584 3775 ---- ---- ---- ---- 3.188 -.378 3.566 3800 ---- ---- ---- ---- 3.170 -.379 3.549 3825 ---- ---- ---- ---- 3.152 -.380 3.532 3850 ---- ---- ---- ---- 3.135 -.380 3.515 3875 ---- ---- ---- ---- 3.118 -.381 3.499 3900 ---- ---- ---- ---- 3.102 -.381 3.483 3925 ---- ---- ---- ---- 3.087 -.380 3.467 3950 ---- ---- ---- ---- 3.071 -.381 3.452 3975 ---- ---- ---- ---- 3.057 -.379 3.436 4000 ---- ---- ---- ---- 3.042 -.380 3.422 4025 ---- ---- ---- ---- 3.029 -.378 3.407 4050 ---- ---- ---- ---- 3.015 -.378 3.393 4075 ---- ---- ---- ---- 3.002 -.378 3.380 4100 ---- ---- ---- ---- 2.989 -.377 3.366 4125 ---- ---- ---- ---- 2.977 -.376 3.353 925 ---- ---- ---- ---- 16.722 -.150 16.872 950 ---- ---- ---- ---- 16.472 -.159 16.631 975 ---- ---- ---- ---- 16.222 -.170 16.392 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.543 -.262 16.805 1050 ---- ---- ---- ---- 16.307 -.271 16.578 1075 ---- ---- ---- ---- 16.074 -.278 16.352 1100 ---- ---- ---- ---- 15.844 -.282 16.126 1125 ---- ---- ---- ---- 15.615 -.286 15.901 1150 ---- ---- ---- ---- 15.389 -.288 15.677 1175 ---- ---- ---- ---- 15.164 -.289 15.453 1200 ---- ---- ---- ---- 14.942 -.288 15.230 1225 ---- ---- ---- ---- 14.722 -.285 15.007 1250 ---- ---- ---- ---- 14.503 -.282 14.785 1275 ---- ---- ---- ---- 14.286 -.278 14.564 1300 ---- ---- ---- ---- 14.071 -.272 14.343 1325 ---- ---- ---- ---- 13.857 -.266 14.123 1350 ---- ---- ---- ---- 13.645 -.259 13.904 1375 ---- ---- ---- ---- 13.434 -.252 13.686 1400 ---- ---- ---- ---- 13.225 -.244 13.469 1425 ---- ---- ---- ---- 13.017 -.235 13.252 1450 ---- ---- ---- ---- 12.811 -.226 13.037 1475 ---- ---- ---- ---- 12.606 -.217 12.823 1500 ---- ---- ---- ---- 12.402 -.208 12.610 1525 ---- ---- ---- ---- 12.200 -.198 12.398 1550 ---- ---- ---- ---- 11.999 -.189 12.188 1575 ---- ---- ---- ---- 11.799 -.180 11.979 1600 ---- ---- ---- ---- 11.600 -.171 11.771 1625 ---- ---- ---- ---- 11.403 -.162 11.565 1650 ---- ---- ---- ---- 11.207 -.154 11.361 1675 ---- ---- ---- ---- 11.013 -.146 11.159 1700 ---- ---- ---- ---- 10.820 -.139 10.959 1725 ---- ---- ---- ---- 10.630 -.131 10.761 1750 ---- ---- ---- ---- 10.441 -.124 10.565 1775 ---- ---- ---- ---- 10.255 -.117 10.372 1800 ---- ---- ---- ---- 10.071 -.110 10.181 1825 ---- ---- ---- ---- 9.889 -.104 9.993 1850 ---- ---- ---- ---- 9.711 -.097 9.808 1875 ---- ---- ---- ---- 9.535 -.090 9.625 1900 ---- ---- ---- ---- 9.362 -.084 9.446 1925 ---- ---- ---- ---- 9.192 -.077 9.269 1950 ---- ---- ---- ---- 9.025 -.070 9.095 1975 ---- ---- ---- ---- 8.861 -.064 8.925 2000 ---- ---- ---- ---- 8.700 -.057 8.757 2025 ---- ---- ---- ---- 8.541 -.052 8.593 2050 ---- ---- ---- ---- 8.386 -.046 8.432 2075 ---- ---- ---- ---- 8.234 -.040 8.274 2100 ---- ---- ---- ---- 8.085 -.035 8.120 2125 ---- ---- ---- ---- 7.939 -.030 7.969 2150 ---- ---- ---- ---- 7.797 -.025 7.822 2175 ---- ---- ---- ---- 7.657 -.022 7.679 2200 ---- ---- ---- ---- 7.521 -.020 7.541 2225 ---- ---- ---- ---- 7.388 -.018 7.406 2250 ---- ---- ---- ---- 7.259 -.018 7.277 2275 ---- ---- ---- ---- 7.134 -.018 7.152 2300 ---- ---- ---- ---- 7.012 -.021 7.033 2325 ---- ---- ---- ---- 6.894 -.024 6.918 2350 ---- ---- ---- ---- 6.780 -.028 6.808 2375 ---- ---- ---- ---- 6.669 -.034 6.703 2400 ---- ---- ---- ---- 6.563 -.038 6.601 2425 ---- ---- ---- ---- 6.461 -.043 6.504 2450 ---- ---- ---- ---- 6.363 -.048 6.411 2475 ---- ---- ---- ---- 6.268 -.053 6.321 2500 ---- ---- ---- ---- 6.177 -.058 6.235 2525 ---- ---- ---- ---- 6.090 -.063 6.153 2550 ---- ---- ---- ---- 6.006 -.069 6.075 2575 ---- ---- ---- ---- 5.925 -.076 6.001 2600 ---- ---- ---- ---- 5.847 -.083 5.930 2625 ---- ---- ---- ---- 5.772 -.090 5.862 2650 ---- ---- ---- ---- 5.700 -.098 5.798 2675 ---- ---- ---- ---- 5.630 -.107 5.737 2700 ---- ---- ---- ---- 5.563 -.116 5.679 2725 ---- ---- ---- ---- 5.498 -.125 5.623 2750 ---- ---- ---- ---- 5.436 -.134 5.570 2775 ---- ---- ---- ---- 5.375 -.145 5.520 2800 ---- ---- ---- ---- 5.317 -.154 5.471 2825 ---- ---- ---- ---- 5.261 -.164 5.425 2850 ---- ---- ---- ---- 5.206 -.174 5.380 2875 ---- ---- ---- ---- 5.154 -.183 5.337 2900 ---- ---- ---- ---- 5.103 -.193 5.296 2925 ---- ---- ---- ---- 5.054 -.203 5.257 2950 ---- ---- ---- ---- 5.007 -.212 5.219 2975 ---- ---- ---- ---- 4.961 -.221 5.182 3000 ---- ---- ---- ---- 4.917 -.230 5.147 3025 ---- ---- ---- ---- 4.874 -.239 5.113 3050 ---- ---- ---- ---- 4.832 -.248 5.080 3075 ---- ---- ---- ---- 4.792 -.256 5.048 3100 ---- ---- ---- ---- 4.754 -.264 5.018 3125 ---- ---- ---- ---- 4.716 -.272 4.988 3150 ---- ---- ---- ---- 4.680 -.280 4.960 3175 ---- ---- ---- ---- 4.645 -.287 4.932 3200 ---- ---- ---- ---- 4.611 -.294 4.905 3225 ---- ---- ---- ---- 4.578 -.300 4.878 3250 ---- ---- ---- ---- 4.546 -.307 4.853 3275 ---- ---- ---- ---- 4.515 -.313 4.828 3300 ---- ---- ---- ---- 4.485 -.318 4.803 3325 ---- ---- ---- ---- 4.456 -.324 4.780 3350 ---- ---- ---- ---- 4.427 -.330 4.757 3375 ---- ---- ---- ---- 4.398 -.336 4.734 3400 ---- ---- ---- ---- 4.371 -.342 4.713 3425 ---- ---- ---- ---- 4.343 -.349 4.692 3450 ---- ---- ---- ---- 4.317 -.354 4.671 3475 ---- ---- ---- ---- 4.291 -.361 4.652 3500 ---- ---- ---- ---- 4.266 -.366 4.632 3525 ---- ---- ---- ---- 4.241 -.373 4.614 3550 ---- ---- ---- ---- 4.217 -.379 4.596 3575 ---- ---- ---- ---- 4.193 -.385 4.578 3600 ---- ---- ---- ---- 4.171 -.391 4.562 3625 ---- ---- ---- ---- 4.149 -.396 4.545 3650 ---- ---- ---- ---- 4.127 -.403 4.530 3675 ---- ---- ---- ---- 4.106 -.409 4.515 3700 ---- ---- ---- ---- 4.086 -.414 4.500 3725 ---- ---- ---- ---- 4.067 -.419 4.486 3750 ---- ---- ---- ---- 4.048 -.425 4.473 3775 ---- ---- ---- ---- 4.029 -.432 4.461 3800 ---- ---- ---- ---- 4.011 -.437 4.448 3825 ---- ---- ---- ---- 3.994 -.443 4.437 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.676 -.299 16.975 1050 ---- ---- ---- ---- 16.446 -.306 16.752 1075 ---- ---- ---- ---- 16.218 -.311 16.529 1100 ---- ---- ---- ---- 15.993 -.314 16.307 1125 ---- ---- ---- ---- 15.769 -.317 16.086 1150 ---- ---- ---- ---- 15.548 -.317 15.865 1175 ---- ---- ---- ---- 15.329 -.316 15.645 1200 ---- ---- ---- ---- 15.111 -.314 15.425 1225 ---- ---- ---- ---- 14.896 -.309 15.205 1250 ---- ---- ---- ---- 14.682 -.305 14.987 1275 ---- ---- ---- ---- 14.469 -.299 14.768 1300 ---- ---- ---- ---- 14.259 -.292 14.551 1325 ---- ---- ---- ---- 14.049 -.285 14.334 1350 ---- ---- ---- ---- 13.842 -.275 14.117 1375 ---- ---- ---- ---- 13.635 -.267 13.902 1400 ---- ---- ---- ---- 13.430 -.257 13.687 1425 ---- ---- ---- ---- 13.227 -.247 13.474 1450 ---- ---- ---- ---- 13.024 -.237 13.261 1475 ---- ---- ---- ---- 12.823 -.227 13.050 1500 ---- ---- ---- ---- 12.623 -.216 12.839 1525 ---- ---- ---- ---- 12.425 -.205 12.630 1550 ---- ---- ---- ---- 12.227 -.195 12.422 1575 ---- ---- ---- ---- 12.031 -.185 12.216 1600 ---- ---- ---- ---- 11.836 -.175 12.011 1625 ---- ---- ---- ---- 11.642 -.165 11.807 1650 ---- ---- ---- ---- 11.450 -.156 11.606 1675 ---- ---- ---- ---- 11.259 -.147 11.406 1700 ---- ---- ---- ---- 11.069 -.140 11.209 1725 ---- ---- ---- ---- 10.882 -.131 11.013 1750 ---- ---- ---- ---- 10.697 -.123 10.820 1775 ---- ---- ---- ---- 10.514 -.116 10.630 1800 ---- ---- ---- ---- 10.333 -.109 10.442 1825 ---- ---- ---- ---- 10.155 -.102 10.257 1850 ---- ---- ---- ---- 9.979 -.095 10.074 1875 ---- ---- ---- ---- 9.807 -.087 9.894 1900 ---- ---- ---- ---- 9.637 -.080 9.717 1925 ---- ---- ---- ---- 9.470 -.073 9.543 1950 ---- ---- ---- ---- 9.306 -.066 9.372 1975 ---- ---- ---- ---- 9.145 -.060 9.205 2000 ---- ---- ---- ---- 8.987 -.053 9.040 2025 ---- ---- ---- ---- 8.832 -.047 8.879 2050 ---- ---- ---- ---- 8.680 -.040 8.720 2075 ---- ---- ---- ---- 8.531 -.035 8.566 2100 ---- ---- ---- ---- 8.385 -.029 8.414 2125 ---- ---- ---- ---- 8.242 -.024 8.266 2150 ---- ---- ---- ---- 8.102 -.020 8.122 2175 ---- ---- ---- ---- 7.966 -.016 7.982 2200 ---- ---- ---- ---- 7.833 -.013 7.846 2225 ---- ---- ---- ---- 7.703 -.012 7.715 2250 ---- ---- ---- ---- 7.576 -.013 7.589 2275 ---- ---- ---- ---- 7.454 -.013 7.467 2300 ---- ---- ---- ---- 7.335 -.016 7.351 2325 ---- ---- ---- ---- 7.220 -.019 7.239 2350 ---- ---- ---- ---- 7.108 -.025 7.133 2375 ---- ---- ---- ---- 7.001 -.029 7.030 2400 ---- ---- ---- ---- 6.898 -.034 6.932 2425 ---- ---- ---- ---- 6.798 -.040 6.838 2450 ---- ---- ---- ---- 6.703 -.044 6.747 2475 ---- ---- ---- ---- 6.611 -.050 6.661 2500 ---- ---- ---- ---- 6.523 -.056 6.579 2525 ---- ---- ---- ---- 6.438 -.062 6.500 2550 ---- ---- ---- ---- 6.357 -.068 6.425 2575 ---- ---- ---- ---- 6.279 -.074 6.353 2600 ---- ---- ---- ---- 6.204 -.082 6.286 2625 ---- ---- ---- ---- 6.131 -.090 6.221 2650 ---- ---- ---- ---- 6.062 -.098 6.160 2675 ---- ---- ---- ---- 5.995 -.107 6.102 2700 ---- ---- ---- ---- 5.930 -.118 6.048 2725 ---- ---- ---- ---- 5.868 -.127 5.995 2750 ---- ---- ---- ---- 5.808 -.137 5.945 2775 ---- ---- ---- ---- 5.750 -.148 5.898 2800 ---- ---- ---- ---- 5.694 -.158 5.852 2825 ---- ---- ---- ---- 5.640 -.169 5.809 2850 ---- ---- ---- ---- 5.589 -.178 5.767 2875 ---- ---- ---- ---- 5.538 -.189 5.727 2900 ---- ---- ---- ---- 5.490 -.199 5.689 2925 ---- ---- ---- ---- 5.443 -.209 5.652 2950 ---- ---- ---- ---- 5.398 -.219 5.617 2975 ---- ---- ---- ---- 5.354 -.229 5.583 3000 ---- ---- ---- ---- 5.312 -.239 5.551 3025 ---- ---- ---- ---- 5.271 -.249 5.520 3050 ---- ---- ---- ---- 5.232 -.258 5.490 3075 ---- ---- ---- ---- 5.194 -.267 5.461 3100 ---- ---- ---- ---- 5.157 -.276 5.433 3125 ---- ---- ---- ---- 5.122 -.284 5.406 3150 ---- ---- ---- ---- 5.088 -.291 5.379 3175 ---- ---- ---- ---- 5.055 -.299 5.354 3200 ---- ---- ---- ---- 5.023 -.306 5.329 3225 ---- ---- ---- ---- 4.992 -.313 5.305 3250 ---- ---- ---- ---- 4.962 -.320 5.282 3275 ---- ---- ---- ---- 4.933 -.326 5.259 3300 ---- ---- ---- ---- 4.904 -.333 5.237 3325 ---- ---- ---- ---- 4.876 -.340 5.216 3350 ---- ---- ---- ---- 4.849 -.346 5.195 3375 ---- ---- ---- ---- 4.823 -.352 5.175 3400 ---- ---- ---- ---- 4.796 -.360 5.156 3425 ---- ---- ---- ---- 4.771 -.366 5.137 3450 ---- ---- ---- ---- 4.746 -.372 5.118 3475 ---- ---- ---- ---- 4.721 -.380 5.101 3500 ---- ---- ---- ---- 4.698 -.386 5.084 3525 ---- ---- ---- ---- 4.674 -.393 5.067 3550 ---- ---- ---- ---- 4.652 -.399 5.051 3575 ---- ---- ---- ---- 4.630 -.406 5.036 3600 ---- ---- ---- ---- 4.609 -.412 5.021 3625 ---- ---- ---- ---- 4.588 -.419 5.007 3650 ---- ---- ---- ---- 4.568 -.425 4.993 3675 ---- ---- ---- ---- 4.549 -.431 4.980 3700 ---- ---- ---- ---- 4.530 -.437 4.967 3725 ---- ---- ---- ---- 4.512 -.443 4.955 3750 ---- ---- ---- ---- 4.494 -.450 4.944 3775 ---- ---- ---- ---- 4.477 -.456 4.933 3800 ---- ---- ---- ---- 4.460 -.463 4.923 3825 ---- ---- ---- ---- 4.444 -.469 4.913 3850 ---- ---- ---- ---- 4.429 -.475 4.904 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.847 -.362 17.209 1050 ---- ---- ---- ---- 16.624 -.367 16.991 1075 ---- ---- ---- ---- 16.404 -.371 16.775 1100 ---- ---- ---- ---- 16.186 -.373 16.559 1125 ---- ---- ---- ---- 15.971 -.372 16.343 1150 ---- ---- ---- ---- 15.756 -.372 16.128 1175 ---- ---- ---- ---- 15.544 -.370 15.914 1200 ---- ---- ---- ---- 15.334 -.365 15.699 1225 ---- ---- ---- ---- 15.125 -.360 15.485 1250 ---- ---- ---- ---- 14.918 -.353 15.271 1275 ---- ---- ---- ---- 14.712 -.345 15.057 1300 ---- ---- ---- ---- 14.508 -.336 14.844 1325 ---- ---- ---- ---- 14.305 -.326 14.631 1350 ---- ---- ---- ---- 14.103 -.316 14.419 1375 ---- ---- ---- ---- 13.903 -.304 14.207 1400 ---- ---- ---- ---- 13.704 -.293 13.997 1425 ---- ---- ---- ---- 13.506 -.281 13.787 1450 ---- ---- ---- ---- 13.310 -.268 13.578 1475 ---- ---- ---- ---- 13.114 -.255 13.369 1500 ---- ---- ---- ---- 12.920 -.242 13.162 1525 ---- ---- ---- ---- 12.727 -.229 12.956 1550 ---- ---- ---- ---- 12.535 -.217 12.752 1575 ---- ---- ---- ---- 12.343 -.205 12.548 1600 ---- ---- ---- ---- 12.153 -.193 12.346 1625 ---- ---- ---- ---- 11.964 -.182 12.146 1650 ---- ---- ---- ---- 11.776 -.171 11.947 1675 ---- ---- ---- ---- 11.590 -.160 11.750 1700 ---- ---- ---- ---- 11.404 -.151 11.555 1725 ---- ---- ---- ---- 11.221 -.141 11.362 1750 ---- ---- ---- ---- 11.039 -.132 11.171 1775 ---- ---- ---- ---- 10.860 -.123 10.983 1800 ---- ---- ---- ---- 10.682 -.115 10.797 1825 ---- ---- ---- ---- 10.507 -.107 10.614 1850 ---- ---- ---- ---- 10.334 -.099 10.433 1875 ---- ---- ---- ---- 10.164 -.092 10.256 1900 ---- ---- ---- ---- 9.997 -.084 10.081 1925 ---- ---- ---- ---- 9.833 -.076 9.909 1950 ---- ---- ---- ---- 9.672 -.068 9.740 1975 ---- ---- ---- ---- 9.514 -.060 9.574 2000 ---- ---- ---- ---- 9.358 -.054 9.412 2025 ---- ---- ---- ---- 9.206 -.046 9.252 2050 ---- ---- ---- ---- 9.057 -.039 9.096 2075 ---- ---- ---- ---- 8.910 -.033 8.943 2100 ---- ---- ---- ---- 8.767 -.027 8.794 2125 ---- ---- ---- ---- 8.627 -.021 8.648 2150 ---- ---- ---- ---- 8.489 -.016 8.505 2175 ---- ---- ---- ---- 8.355 -.011 8.366 2200 ---- ---- ---- ---- 8.224 -.008 8.232 2225 ---- ---- ---- ---- 8.096 -.005 8.101 2250 ---- ---- ---- ---- 7.972 -.004 7.976 2275 ---- ---- ---- ---- 7.851 -.004 7.855 2300 ---- ---- ---- ---- 7.734 -.005 7.739 2325 ---- ---- ---- ---- 7.620 -.009 7.629 2350 ---- ---- ---- ---- 7.510 -.013 7.523 2375 ---- ---- ---- ---- 7.405 -.017 7.422 2400 ---- ---- ---- ---- 7.303 -.023 7.326 2425 ---- ---- ---- ---- 7.205 -.028 7.233 2450 ---- ---- ---- ---- 7.111 -.034 7.145 2475 ---- ---- ---- ---- 7.021 -.040 7.061 2500 ---- ---- ---- ---- 6.934 -.046 6.980 2525 ---- ---- ---- ---- 6.852 -.052 6.904 2550 ---- ---- ---- ---- 6.772 -.059 6.831 2575 ---- ---- ---- ---- 6.696 -.066 6.762 2600 ---- ---- ---- ---- 6.623 -.073 6.696 2625 ---- ---- ---- ---- 6.553 -.081 6.634 2650 ---- ---- ---- ---- 6.486 -.090 6.576 2675 ---- ---- ---- ---- 6.422 -.098 6.520 2700 ---- ---- ---- ---- 6.360 -.108 6.468 2725 ---- ---- ---- ---- 6.300 -.119 6.419 2750 ---- ---- ---- ---- 6.243 -.129 6.372 2775 ---- ---- ---- ---- 6.188 -.140 6.328 2800 ---- ---- ---- ---- 6.134 -.152 6.286 2825 ---- ---- ---- ---- 6.083 -.163 6.246 2850 ---- ---- ---- ---- 6.034 -.174 6.208 2875 ---- ---- ---- ---- 5.987 -.184 6.171 2900 ---- ---- ---- ---- 5.941 -.196 6.137 2925 ---- ---- ---- ---- 5.897 -.206 6.103 2950 ---- ---- ---- ---- 5.854 -.218 6.072 2975 ---- ---- ---- ---- 5.813 -.229 6.042 3000 ---- ---- ---- ---- 5.774 -.239 6.013 3025 ---- ---- ---- ---- 5.736 -.249 5.985 3050 ---- ---- ---- ---- 5.699 -.260 5.959 3075 ---- ---- ---- ---- 5.664 -.269 5.933 3100 ---- ---- ---- ---- 5.630 -.279 5.909 3125 ---- ---- ---- ---- 5.597 -.288 5.885 3150 ---- ---- ---- ---- 5.565 -.298 5.863 3175 ---- ---- ---- ---- 5.535 -.306 5.841 3200 ---- ---- ---- ---- 5.505 -.315 5.820 3225 ---- ---- ---- ---- 5.477 -.323 5.800 3250 ---- ---- ---- ---- 5.450 -.330 5.780 3275 ---- ---- ---- ---- 5.423 -.338 5.761 3300 ---- ---- ---- ---- 5.398 -.344 5.742 3325 ---- ---- ---- ---- 5.373 -.351 5.724 3350 ---- ---- ---- ---- 5.348 -.359 5.707 3375 ---- ---- ---- ---- 5.324 -.366 5.690 3400 ---- ---- ---- ---- 5.301 -.372 5.673 3425 ---- ---- ---- ---- 5.278 -.380 5.658 3450 ---- ---- ---- ---- 5.255 -.387 5.642 3475 ---- ---- ---- ---- 5.233 -.395 5.628 3500 ---- ---- ---- ---- 5.212 -.402 5.614 3525 ---- ---- ---- ---- 5.191 -.409 5.600 3550 ---- ---- ---- ---- 5.171 -.416 5.587 3575 ---- ---- ---- ---- 5.151 -.423 5.574 3600 ---- ---- ---- ---- 5.132 -.430 5.562 3625 ---- ---- ---- ---- 5.113 -.438 5.551 3650 ---- ---- ---- ---- 5.096 -.444 5.540 3675 ---- ---- ---- ---- 5.078 -.452 5.530 3700 ---- ---- ---- ---- 5.062 -.458 5.520 3725 ---- ---- ---- ---- 5.045 -.466 5.511 3750 ---- ---- ---- ---- 5.030 -.472 5.502 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.692 -.353 15.045 1325 ---- ---- ---- ---- 14.493 -.343 14.836 1350 ---- ---- ---- ---- 14.294 -.334 14.628 1375 ---- ---- ---- ---- 14.097 -.324 14.421 1400 ---- ---- ---- ---- 13.901 -.312 14.213 1425 ---- ---- ---- ---- 13.707 -.299 14.006 1450 ---- ---- ---- ---- 13.513 -.287 13.800 1475 ---- ---- ---- ---- 13.320 -.274 13.594 1500 ---- ---- ---- ---- 13.129 -.260 13.389 1525 ---- ---- ---- ---- 12.938 -.246 13.184 1550 ---- ---- ---- ---- 12.749 -.232 12.981 1575 ---- ---- ---- ---- 12.560 -.218 12.778 1600 ---- ---- ---- ---- 12.372 -.205 12.577 1625 ---- ---- ---- ---- 12.186 -.191 12.377 1650 ---- ---- ---- ---- 12.000 -.179 12.179 1675 ---- ---- ---- ---- 11.816 -.167 11.983 1700 ---- ---- ---- ---- 11.633 -.155 11.788 1725 ---- ---- ---- ---- 11.452 -.144 11.596 1750 ---- ---- ---- ---- 11.272 -.134 11.406 1775 ---- ---- ---- ---- 11.095 -.123 11.218 1800 ---- ---- ---- ---- 10.920 -.113 11.033 1825 ---- ---- ---- ---- 10.747 -.104 10.851 1850 ---- ---- ---- ---- 10.576 -.096 10.672 1875 ---- ---- ---- ---- 10.408 -.088 10.496 1900 ---- ---- ---- ---- 10.244 -.079 10.323 1925 ---- ---- ---- ---- 10.082 -.071 10.153 1950 ---- ---- ---- ---- 9.923 -.063 9.986 1975 ---- ---- ---- ---- 9.767 -.056 9.823 2000 ---- ---- ---- ---- 9.614 -.048 9.662 2025 ---- ---- ---- ---- 9.463 -.042 9.505 2050 ---- ---- ---- ---- 9.316 -.035 9.351 2075 ---- ---- ---- ---- 9.172 -.029 9.201 2100 ---- ---- ---- ---- 9.031 -.023 9.054 2125 ---- ---- ---- ---- 8.893 -.017 8.910 2150 ---- ---- ---- ---- 8.758 -.011 8.769 2175 ---- ---- ---- ---- 8.626 -.007 8.633 2200 ---- ---- ---- ---- 8.497 -.003 8.500 2225 ---- ---- ---- ---- 8.371 -.001 8.372 2250 ---- ---- ---- ---- 8.249 +.001 8.248 2275 ---- ---- ---- ---- 8.130 +.001 8.129 2300 ---- ---- ---- ---- 8.015 -.001 8.016 2325 ---- ---- ---- ---- 7.903 -.005 7.908 2350 ---- ---- ---- ---- 7.796 -.008 7.804 2375 ---- ---- ---- ---- 7.692 -.014 7.706 2400 ---- ---- ---- ---- 7.592 -.020 7.612 2425 ---- ---- ---- ---- 7.496 -.026 7.522 2450 ---- ---- ---- ---- 7.405 -.031 7.436 2475 ---- ---- ---- ---- 7.317 -.038 7.355 2500 ---- ---- ---- ---- 7.233 -.044 7.277 2525 ---- ---- ---- ---- 7.152 -.050 7.202 2550 ---- ---- ---- ---- 7.075 -.057 7.132 2575 ---- ---- ---- ---- 7.001 -.064 7.065 2600 ---- ---- ---- ---- 6.930 -.073 7.003 2625 ---- ---- ---- ---- 6.863 -.080 6.943 2650 ---- ---- ---- ---- 6.798 -.089 6.887 2675 ---- ---- ---- ---- 6.736 -.099 6.835 2700 ---- ---- ---- ---- 6.676 -.109 6.785 2725 ---- ---- ---- ---- 6.619 -.119 6.738 2750 ---- ---- ---- ---- 6.563 -.131 6.694 2775 ---- ---- ---- ---- 6.510 -.143 6.653 2800 ---- ---- ---- ---- 6.459 -.154 6.613 2825 ---- ---- ---- ---- 6.410 -.166 6.576 2850 ---- ---- ---- ---- 6.363 -.177 6.540 2875 ---- ---- ---- ---- 6.318 -.188 6.506 2900 ---- ---- ---- ---- 6.274 -.200 6.474 2925 ---- ---- ---- ---- 6.232 -.212 6.444 2950 ---- ---- ---- ---- 6.191 -.224 6.415 2975 ---- ---- ---- ---- 6.152 -.235 6.387 3000 ---- ---- ---- ---- 6.115 -.245 6.360 3025 ---- ---- ---- ---- 6.079 -.256 6.335 3050 ---- ---- ---- ---- 6.044 -.267 6.311 3075 ---- ---- ---- ---- 6.010 -.278 6.288 3100 ---- ---- ---- ---- 5.978 -.288 6.266 3125 ---- ---- ---- ---- 5.947 -.298 6.245 3150 ---- ---- ---- ---- 5.918 -.307 6.225 3175 ---- ---- ---- ---- 5.889 -.316 6.205 3200 ---- ---- ---- ---- 5.862 -.324 6.186 3225 ---- ---- ---- ---- 5.835 -.333 6.168 3250 ---- ---- ---- ---- 5.810 -.341 6.151 3275 ---- ---- ---- ---- 5.785 -.349 6.134 3300 ---- ---- ---- ---- 5.761 -.356 6.117 3325 ---- ---- ---- ---- 5.738 -.363 6.101 3350 ---- ---- ---- ---- 5.715 -.371 6.086 3375 ---- ---- ---- ---- 5.693 -.378 6.071 3400 ---- ---- ---- ---- 5.671 -.386 6.057 3425 ---- ---- ---- ---- 5.649 -.394 6.043 3450 ---- ---- ---- ---- 5.629 -.401 6.030 3475 ---- ---- ---- ---- 5.608 -.409 6.017 3500 ---- ---- ---- ---- 5.588 -.417 6.005 3525 ---- ---- ---- ---- 5.569 -.424 5.993 3550 ---- ---- ---- ---- 5.550 -.432 5.982 3575 ---- ---- ---- ---- 5.532 -.439 5.971 3600 ---- ---- ---- ---- 5.514 -.447 5.961 3625 ---- ---- ---- ---- 5.497 -.455 5.952 3650 ---- ---- ---- ---- 5.481 -.462 5.943 3675 ---- ---- ---- ---- 5.465 -.470 5.935 3700 ---- ---- ---- ---- 5.450 -.477 5.927 3725 ---- ---- ---- ---- 5.435 -.484 5.919 3750 ---- ---- ---- ---- 5.421 -.492 5.913 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5030 5541 71503 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 75.878B ---- ---- 75.979 +.135 75.844 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 3 .001 2014 1625 ---- ---- ---- ---- .001 UNCH 2 .001 111 1650 ---- ---- ---- ---- .001 UNCH .001 82 1675 ---- ---- ---- ---- .001 -.001 .002 123 1700 ---- ---- ---- ---- .001 -.001 .002 1 1888 1725 ---- ---- ---- ---- .001 -.001 .002 40 1750 ---- ---- ---- ---- .001 -.001 .002 1909 1775 ---- ---- ---- ---- .001 -.001 .002 28 1800 ---- ---- ---- ---- .001 -.002 .003 1221 1815 ---- ---- ---- ---- .002 -.001 .003 1 1820 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.001 .003 36 1830 ---- ---- ---- ---- .002 -.001 .003 2 1835 ---- ---- ---- ---- .002 -.001 .003 1840 ---- ---- ---- ---- .002 -.001 .003 1 1845 ---- ---- ---- ---- .002 -.001 .003 2 1850 .003 .003 .003 .003 .002 -.002 4 .004 874 1855 ---- ---- ---- ---- .002 -.002 .004 1860 ---- ---- ---- ---- .002 -.002 .004 1 1865 ---- ---- ---- ---- .002 -.002 .004 1 1870 ---- ---- ---- ---- .003 -.001 .004 2 1875 ---- ---- ---- ---- .003 -.001 .004 157 1880 ---- ---- ---- ---- .003 -.001 .004 6 1885 ---- ---- ---- ---- .003 -.001 .004 14 1890 ---- ---- ---- ---- .003 -.001 .004 7 1895 ---- ---- ---- ---- .003 -.001 .004 2 1900 .005 .006 .004 .004 .003 -.002 12 .005 4 1246 1905 ---- ---- .004A .004A .003 -.002 .005 7 1910 ---- ---- .004A .004A .004 -.001 .005 1 1915 ---- ---- ---- ---- .004 -.001 .005 3 1920 ---- ---- ---- ---- .004 -.001 .005 11 1925 ---- ---- ---- ---- .004 -.001 .005 265 1930 ---- ---- ---- ---- .004 -.001 .005 4 1935 ---- ---- .005A .005A .004 -.002 .006 11 1940 ---- ---- .005A .005A .005 -.001 .006 19 1945 ---- ---- .005A .005A .005 -.001 .006 7 1950 .006 .006 .006 .006 .005 -.001 2 .006 2 143 1955 ---- ---- ---- ---- .005 -.001 .006 8 1960 ---- ---- .006A .006A .005 -.002 .007 27 1965 ---- ---- .006A .006A .006 -.001 .007 22 1970 ---- ---- .006A .006A .006 -.001 .007 17 1975 ---- ---- ---- ---- .006 -.001 .007 1 202 1980 ---- ---- .007A .007A .006 -.002 .008 1 161 1985 ---- ---- .007A .007A .007 -.001 .008 28 1990 ---- ---- .007A .007A .007 -.001 .008 36 1995 ---- ---- ---- ---- .007 -.001 .008 20 2000 .008 .008 .008 .008 .008 -.001 20 .009 10 1010 2005 ---- ---- ---- ---- .008 -.001 .009 45 2010 ---- ---- ---- ---- .008 -.001 .009 15 2015 ---- ---- .009A .009A .009 -.001 .010 104 2020 ---- ---- ---- ---- .009 -.001 .010 78 2025 .010 .010 .010 .010 .009 -.002 15 .011 88 2030 ---- ---- ---- ---- .010 -.001 .011 28 2035 ---- ---- .011A .011A .010 -.002 .012 45 2040 ---- ---- .011A .011A .011 -.001 1 .012 22 2045 ---- ---- .012A .012A .011 -.002 1 .013 29 2050 ---- ---- .012A .012A .012 -.001 4 .013 342 2055 ---- ---- .013A .013A .013 -.001 .014 8 2060 ---- ---- .013A .013A .013 -.001 .014 10 2065 ---- ---- .014A .014A .014 -.001 .015 14 2070 ---- ---- .014A .014A .015 -.001 .016 28 2075 ---- ---- .015A .015A .015 -.001 .016 55 2080 ---- ---- .016A .016A .016 -.001 .017 13 2085 ---- ---- .016A .016A .017 -.001 2 .018 27 2090 ---- ---- .017A .017A .018 -.001 .019 49 2095 ---- ---- .018A .018A .019 -.001 2 .020 23 2100 ---- .023B .019A .023B .020 -.001 .021 24 2166 2105 ---- ---- .020A .020A .021 -.001 .022 44 2110 ---- .024B .021A .024B .023 UNCH .023 1 20 2115 ---- .026B .022A .026B .024 -.001 .025 2 18 2120 ---- .028B .023A .028B .026 UNCH .026 16 2125 .030 .033B .025 .028 .027 UNCH 28 .027 1 1988 2130 ---- .033B .026A .033B .029 UNCH .029 124 2135 ---- .035B .028A .035B .031 UNCH .031 42 2140 ---- .039B .029A .039B .033 UNCH .033 39 2145 ---- .042B .031A .042B .036 +.001 .035 1 16 2150 ---- .045B .032A .045B .038 +.001 14 .037 52 205 2155 ---- .048B .034A .048B .040 +.001 .039 17 2160 ---- .052B .037A .052B .043 +.001 .042 182 2165 ---- .055B .039A .055B .046 +.002 .044 22 2170 ---- .059B .041A .059B .049 +.002 .047 1 15 2175 .060 .065B .043A .065B .053 +.003 2 .050 35 272 2180 ---- .069B .046A .069B .056 +.003 .053 8 2185 ---- .074B .049A .074B .060 +.003 .057 22 2190 ---- .079B .051A .079B .064 +.004 .060 1 63 2195 ---- .085B .055A .085B .069 +.005 .064 36 2200 .090 .091B .058A .070 .073 +.004 23 .069 176 749 2205 ---- .097B .062A .062A .078 +.005 .073 1 31 2210 ---- .104B .065A .065A .083 +.005 .078 1 23 2215 ---- .111B .070A .070A .089 +.006 .083 16 2220 ---- .118B .075A .075A .095 +.007 1 .088 4 19 2225 .103 .127B .080A .097A .101 +.007 14 .094 5 308 2230 .094 .136B .085A .102A .108 +.008 17 .100 5 24 2235 .118 .144B .090A .112B .115 +.009 17 .106 13 46 2240 .104 .155B .096A .118 .122 +.009 18 .113 16 23 2245 ---- .165B .102A .102A .130 +.010 .120 20 26 2250 .120 .175B .109A .129A .138 +.010 31 .128 282 498 2255 .139 .186B .115A .115A .147 +.011 5 .136 9 2260 .158 .197B .122A .122A .156 +.012 8 .144 3 21 2265 ---- .210B .130A .130A .166 +.013 .153 6 18 2270 ---- .222B .137A .137A .176 +.014 .162 6 2275 .200 .237B .146A .183B .187 +.015 28 .172 37 56 2280 .200 .251B .155A .249B .198 +.016 15 .182 1 20 2285 ---- .265B .164A .164A .210 +.017 .193 1 106 2290 .219 .281B .173A .221B .222 +.018 1 .204 52 2295 .293 .295B .183A .295B .235 +.020 1 .215 10 2300 .250 .317 .192 .244B .249 +.021 87 .228 233 497 2305 ---- .329B .205A .205A .263 +.022 .241 3 5 2310 .264 .348B .216A .244A .278 +.024 35 .254 13 38 2315 .367 .367 .228A .292B .293 +.025 6 .268 3 16 2320 .273 .386B .240A .309B .310 +.027 233 .283 41 2325 .312 .406B .255A .405B .326 +.028 19 .298 10 177 2330 .313 .426B .269A .269A .343 +.029 1 .314 1 20 2335 .352 .447B .283A .446B .361 +.031 1 .330 96 2340 .338 .469B .298A .378B .380 +.033 3 .347 2 105 2345 ---- .492B .314A .314A .399 +.034 .365 1 17 2350 .419 .520 .330A .413B .418 +.035 38 .383 23 219 2355 ---- .539B .348A .348A .439 +.037 .402 16 36 2360 .412 .564B .366A .461B .459 +.037 3 .422 8 2365 .402 .589B .384A .484B .481 +.039 10 .442 1 10 2370 .424 .615B .402A .417A .503 +.040 2 .463 60 2375 .442 .642B .422A .476A .526 +.042 11 .484 37 89 2380 .513 .670B .442A .670B .549 +.042 4 .507 1 115 2385 .568 .698B .462A .570B .573 +.044 2 .529 2 4 2390 ---- .727B .484A .484A .598 +.045 .553 1 5 2395 ---- .755B .506A .506A .623 +.046 10 .577 2 6 2400 .568 .786B .528A .613A .650 +.048 24 .602 104 283 2405 .818 .818 .551A .673B .676 +.048 18 .628 3 2410 .660 .848B .575A .712B .704 +.050 5 .654 2 6 2415 .664 .880B .600A .741B .732 +.051 5 .681 3 5 2420 .655 .911B .625A .625A .761 +.053 133 .708 7 14 2425 .850 .946B .650A .801B .790 +.054 10 .736 11 14 2430 .818 .980B .677A .677A .820 +.055 1 .765 4 6 2435 ---- 1.013B .704A .704A .851 +.057 .794 9 2440 .874 1.048B .732A .894B .883 +.059 5 .824 4 10 2445 ---- 1.085B .760A .760A .915 +.060 .855 9 2450 .938 1.121B .789A .789A .947 +.061 8 .886 13 288 2455 ---- 1.157B .819A .819A .980 +.062 .918 2460 ---- 1.194B .849A .849A 1.014 +.064 .950 2 2465 .962 1.230B .880A 1.058B 1.048 +.065 1 .983 1 2470 ---- 1.268B .912A .912A 1.083 +.066 1.017 1 2475 ---- 1.308B .943A .943A 1.118 +.067 1.051 1 8 2480 ---- 1.345B .976A .976A 1.154 +.068 1.086 2485 ---- 1.385B 1.015A 1.015A 1.190 +.069 1.121 2490 ---- 1.425B 1.050A 1.050A 1.227 +.071 1.156 1 2495 ---- 1.406B 1.084A 1.405B 1.264 +.072 1.192 1 1 2500 ---- 1.476B 1.110A 1.476B 1.301 +.072 5 1.229 9 153 2505 ---- 1.485B 1.153A 1.484B 1.339 +.073 1.266 2510 ---- 1.509B 1.189A 1.508B 1.378 +.075 1.303 1 1 2515 ---- 1.550B 1.225A 1.549B 1.417 +.076 1.341 4 2520 ---- 1.591B 1.261A 1.590B 1.456 +.076 1.380 2525 ---- 1.681B 1.290A 1.681B 1.496 +.078 1.418 4 2530 ---- 1.674B 1.335A 1.673B 1.536 +.079 1.457 4 2535 ---- 1.717B 1.372A 1.716B 1.576 +.079 1.497 2540 ---- 1.759B 1.425A 1.758B 1.617 +.081 1.536 2545 ---- 1.802B 1.469A 1.801B 1.658 +.081 1.577 3 2550 ---- 1.896B 1.479A 1.896B 1.699 +.082 1.617 9 2555 ---- 1.888B 1.548A 1.887B 1.741 +.083 1.658 4 2560 ---- 1.931B 1.588A 1.930B 1.783 +.084 1.699 2565 ---- 1.975B 1.649A 1.974B 1.825 +.085 1.740 2570 ---- 2.019B 1.686A 2.018B 1.868 +.086 1.782 2575 1.823 2.117B 1.680A 1.929B 1.911 +.087 1 1.824 5 2580 ---- 2.108B 1.769A 2.107B 1.954 +.087 1.867 2585 ---- 2.153B 1.809A 2.151B 1.998 +.089 1.909 2590 ---- 2.198B 1.851A 2.196B 2.042 +.090 1.952 2595 ---- 2.244B 1.894A 2.241B 2.086 +.091 1.995 2600 ---- 2.343B 1.888A 2.343B 2.130 +.091 2.039 6 2605 ---- 2.336B 1.979A 2.331B 2.174 +.092 2.082 2610 ---- 2.383B 2.022A 2.377B 2.219 +.093 2.126 2615 ---- 2.430B 2.066A 2.423B 2.264 +.094 2.170 2620 ---- 2.476B 2.109A 2.469B 2.309 +.095 2.214 2625 2.267 2.575B 2.103A 2.103A 2.355 +.096 1 2.259 7 2650 ---- 2.808B 2.324A 2.808B 2.584 +.100 2.484 6 2675 ---- 3.042B 2.551A 3.042B 2.817 +.103 2.714 3 2700 ---- 3.281B 2.782A 3.281B 3.053 +.106 2.947 3 2725 ---- 3.525B 3.018A 3.525B 3.292 +.110 3.182 6 2750 ---- 3.766B 3.255A 3.766B 3.533 +.113 3.420 4 2775 ---- 4.010B 3.494A 4.010B 3.775 +.115 3.660 2800 ---- 4.225B 3.735A 4.223B 4.019 +.117 3.902 1 2825 ---- 4.405B 3.978A 4.327B 4.264 +.119 4.145 1 1 2850 ---- 4.649B 4.222A 4.530B 4.509 +.121 4.388 2 2875 ---- 4.894B 4.467A 4.774B 4.756 +.123 4.633 1 2900 ---- 5.139B 4.771A 5.061B 5.002 +.123 4.879 13 2925 ---- 5.384B 5.018A 5.306B 5.250 +.125 5.125 2950 ---- 5.630B 5.266A 5.509B 5.497 +.126 5.371 3 2975 ---- 5.876B 5.513A 5.798B 5.745 +.127 5.618 3 3000 ---- 6.123B 5.762A 6.045B 5.994 +.129 5.865 10 3025 ---- 6.370B 6.010A 6.296B 6.242 +.129 6.113 7 3050 ---- 6.617B 6.259A 6.461B 6.491 +.130 6.361 5 3075 ---- 6.864B 6.505A 6.790B 6.739 +.130 6.609 6 3100 ---- 7.112B 6.755A 7.038B 6.988 +.131 6.857 3125 ---- 7.360B 7.005A 7.286B 7.237 +.131 7.106 5 3150 ---- 7.608B 7.255A 7.568B 7.486 +.132 7.354 1 3175 ---- 7.856B 7.506A 7.816B 7.736 +.133 7.603 2 3200 ---- 8.105B 7.756A 7.981B 7.985 +.133 7.852 3 3225 ---- 8.353B 8.007A 8.279B 8.234 +.133 8.101 4 3250 ---- 8.601B 8.286A 8.528B 8.483 +.133 8.350 1 3275 ---- 8.850B 8.538A 8.777B 8.733 +.134 8.599 6 3300 ---- 9.097B 8.789A 9.027B 8.982 +.134 8.848 3 3325 ---- 9.347B 9.040A 9.276B 9.232 +.134 9.098 8 3350 ---- 9.594B 9.292A 9.433B 9.481 +.134 9.347 9 3375 ---- 9.843B 9.543A 9.775B 9.731 +.134 9.597 10 3400 ---- 10.091B 9.795A 10.024B 9.981 +.135 9.846 12 3425 ---- 10.340B 10.046A 10.272B 10.230 +.134 10.096 3450 ---- 10.589B 10.298A 10.521B 10.480 +.135 10.345 3500 ---- 11.086B 10.801A 10.963B 10.980 +.135 10.845 11 4000 ---- 16.057B 15.828A 15.849B 15.979 +.135 15.844 5000 ---- 26.065B 25.795A 25.942B 25.979 +.135 25.844 6000 ---- 35.942B ---- ---- 35.979 +.135 35.844 7000 ---- 45.885B ---- ---- 45.979 +.135 45.844 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.979 +.135 55.844 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.979 +.135 65.844 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 32 1325 ---- ---- ---- ---- .001 -.002 .003 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .002 -.001 .003 10 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 -.001 .004 12 1475 ---- ---- ---- ---- .003 -.001 .004 2 1500 ---- ---- ---- ---- .003 -.001 .004 20 1525 ---- ---- ---- ---- .003 -.002 .005 2 1550 ---- ---- ---- ---- .004 -.001 .005 3 1575 ---- ---- ---- ---- .004 -.001 .005 4 1600 ---- ---- ---- ---- .005 -.001 .006 104 1625 ---- ---- ---- ---- .005 -.001 .006 8 1650 ---- ---- ---- ---- .006 UNCH .006 3 17 1675 ---- ---- ---- ---- .006 -.001 1 .007 10 1700 ---- ---- ---- ---- .007 UNCH .007 18 1212 1725 ---- ---- ---- ---- .007 -.001 .008 22 1750 ---- ---- ---- ---- .008 -.001 .009 15 1775 ---- ---- ---- ---- .009 -.001 1 .010 33 1800 ---- ---- ---- ---- .011 UNCH .011 37 1825 .010 .010 .010 .010 .012 -.001 2 .013 15 1835 ---- ---- ---- ---- .013 -.001 .014 6 1840 ---- ---- ---- ---- .014 UNCH .014 1845 ---- ---- ---- ---- .014 -.001 .015 5 1850 .013 .013 .013 .013 .015 UNCH 2 .015 1 13 1855 ---- ---- ---- ---- .015 UNCH .015 2 1860 ---- ---- ---- ---- .016 UNCH .016 1865 ---- ---- ---- ---- .016 -.001 .017 1870 ---- ---- ---- ---- .017 UNCH .017 1 1875 .016 .016 .016 .016 .017 -.001 1 .018 18 1880 ---- ---- ---- ---- .018 UNCH .018 2 1885 ---- ---- ---- ---- .018 -.001 .019 1890 ---- ---- ---- ---- .019 -.001 .020 1895 ---- ---- ---- ---- .020 UNCH .020 2 1900 ---- ---- ---- ---- .021 UNCH 4 .021 57 2416 1905 ---- ---- ---- ---- .021 -.001 .022 3 1910 ---- ---- ---- ---- .022 -.001 .023 6 1915 ---- ---- ---- ---- .023 -.001 .024 7 1920 ---- ---- ---- ---- .024 -.001 .025 1 1925 ---- ---- ---- ---- .025 -.001 .026 65 46 1930 ---- ---- ---- ---- .026 -.001 .027 2 1935 ---- ---- ---- ---- .027 -.001 11 .028 9 1940 ---- ---- ---- ---- .028 -.001 .029 6 1945 ---- .031B ---- ---- .030 UNCH .030 8 1950 ---- ---- ---- ---- .031 -.001 1 .032 1 68 1955 ---- .034B ---- ---- .032 -.001 .033 3 1960 ---- .036B ---- ---- .034 UNCH .034 2 1965 ---- .037B ---- ---- .035 -.001 .036 11 1970 ---- .039B ---- .038B .037 UNCH .037 2 1975 ---- .041B ---- .040B .038 -.001 .039 76 1980 ---- .043B ---- .042B .040 -.001 .041 1 10 1985 ---- .045B ---- .044B .042 UNCH .042 14 1990 ---- .047B ---- .046B .043 -.001 .044 3 1995 ---- .049B .045A .048B .045 -.001 .046 15 2000 .052 .052 .046A .049A .047 -.001 2 .048 68 1105 2005 ---- .054B .049A .053B .049 -.001 .050 10 2010 ---- .057B .051A .055B .052 UNCH .052 107 2015 ---- .059B .053A .058B .054 UNCH .054 6 2020 ---- .062B .055A .061B .056 -.001 .057 6 2025 ---- .065B .056A .064B .059 UNCH .059 12 236 2030 ---- .068B .059A .068B .061 UNCH .061 2 128 2035 ---- .071B .062A .071B .064 UNCH .064 4 2040 ---- .074B .064A .074B .067 UNCH .067 1 11 2045 ---- .078B .067A .077B .070 +.001 .069 2 2050 ---- .081B .070A .081B .073 +.001 .072 13 130 2055 ---- .085B .072A .085B .076 +.001 .075 5 2060 ---- .089B .075A .088B .080 +.002 1 .078 1 3 2065 ---- .093B .078A .093B .083 +.001 .082 6 2070 ---- .097B .082A .096B .087 +.002 .085 1 13 2075 ---- .101B .085A .101B .091 +.002 1 .089 63 2080 ---- .106B .089A .105B .095 +.003 .092 2 4 2085 ---- .110B .091A .110B .099 +.003 .096 1 50 2090 ---- .115B .096A .115B .103 +.003 .100 1 10 2095 ---- .121B .099A .121B .108 +.004 .104 26 2100 .104 .127B .103A .110B .113 +.005 8 .108 24 1684 2105 ---- .132B .107A .132B .117 +.004 .113 6 2110 ---- .138B .112A .138B .122 +.005 1 .117 5 9 2115 ---- .144B .116A .144B .128 +.006 2 .122 1 11 2120 ---- .150B .121A .150B .133 +.006 .127 2 13 2125 ---- .156B .125A .156B .139 +.007 .132 7 64 2130 ---- .163B .130A .163B .145 +.008 .137 5 7 2135 ---- .170B .135A .170B .151 +.008 11 .143 11 2140 ---- .177B .141A .177B .157 +.009 .148 3 2145 .155 .184B .146A .162B .164 +.010 1 .154 2150 .163 .192B .152A .168B .171 +.011 11 .160 8 203 2155 ---- .201B .158A .158A .178 +.011 .167 15 2160 ---- .208B .164A .208B .185 +.012 .173 29 2165 ---- .217B .171A .171A .193 +.013 .180 8 2170 ---- .226B .176A .176A .201 +.014 .187 6 2175 ---- .235B .183A .235B .209 +.015 .194 2 143 2180 ---- .244B .190A .190A .217 +.015 .202 3 2185 ---- .254B .198A .198A .225 +.015 .210 14 2190 ---- .265B .205A .205A .234 +.016 .218 6 2195 ---- .275B .213A .213A .243 +.016 1 .227 1 9 2200 .243 .287B .222A .252B .253 +.018 15 .235 9 353 2205 ---- .297B .230A .230A .262 +.018 1 .244 9 2210 .261 .309B .239A .272B .272 +.018 7 .254 1 13 2215 ---- .322B .248A .248A .282 +.018 .264 1 2220 ---- .334B .257A .257A .292 +.018 5 .274 1 2225 .283 .347B .267A .279A .303 +.019 2 .284 1 85 2230 .330 .361B .277A .314B .314 +.019 18 .295 1 15 2235 .315 .373B .287A .314A .326 +.020 7 .306 7 2240 ---- .387B .298A .298A .338 +.021 .317 5 2245 .346 .403B .309A .351B .351 +.022 3 .329 2 2250 ---- .416B .321A .321A .364 +.023 6 .341 1 424 2255 .373 .433B .332A .378B .377 +.023 2 .354 3 2260 ---- .447B .344A .344A .391 +.024 .367 4 2265 ---- .464B .357A .357A .406 +.026 .380 24 2270 ---- .480B .370A .370A .420 +.026 .394 2 2 2275 ---- .498B .383A .383A .436 +.028 23 .408 5 198 2280 .470 .516B .397A .453B .451 +.029 5 .422 5 2285 ---- .534B .411A .411A .467 +.030 .437 1 1 2290 .465 .552B .425A .487B .484 +.032 2 .452 5 7 2295 .512 .571B .439A .439A .501 +.033 4 .468 2 2300 .498 .590B .454A .521B .518 +.034 4 .484 2 360 2305 ---- .610B .469A .469A .536 +.035 .501 3 2310 .512 .630B .485A .508A .554 +.036 3 .518 3 2315 ---- .650B .501A .501A .573 +.038 .535 2 2320 ---- .671B .518A .518A .592 +.039 .553 7 2325 ---- .692B .535A .535A .611 +.040 .571 1 2 2330 ---- .715B .555A .555A .631 +.041 .590 2 2335 ---- .737B .573A .573A .651 +.042 .609 1 2340 ---- .760B .591A .591A .672 +.043 .629 34 2345 ---- .783B .610A .610A .693 +.044 .649 6 2350 .670 .806B .628A .718B .714 +.045 11 .669 5 117 2355 .683 .832B .648A .676A .736 +.046 2 .690 2 15 2360 .703 .856B .668A .698A .759 +.047 2 .712 6 2365 ---- .881B .689A .689A .781 +.047 .734 3 2370 ---- .907B .710A .710A .804 +.048 .756 3 2375 .820 .933B .731A .833B .828 +.049 15 .779 1 17 2380 .826 .960B .753A .825A .852 +.050 2 .802 3 2385 .791 .987B .775A .848A .876 +.050 6 .826 20 2390 ---- 1.014B .798A .798A .901 +.051 .850 3 2395 ---- 1.041B .821A .821A .927 +.052 .875 2400 .862 1.070B .844A .959B .952 +.052 27 .900 3 2405 ---- 1.098B .867A .867A .978 +.053 1 .925 3 2410 .946 1.127B .892A .930A 1.005 +.054 3 .951 3 2415 .972 1.158B .917A .956A 1.032 +.055 2 .977 2420 .997 1.186B .941A .982A 1.059 +.055 3 1.004 3 2 2425 1.078 1.216B .968A 1.055A 1.087 +.056 3 1.031 30 2430 1.015 1.248B .994A 1.011A 1.115 +.056 4 1.059 2 2435 1.035 1.279B 1.020A 1.039A 1.144 +.057 4 1.087 2440 ---- 1.311B 1.046A 1.046A 1.173 +.058 1.115 1 2445 ---- 1.342B 1.074A 1.074A 1.203 +.059 41 1.144 2 2 2450 ---- 1.374B 1.101A 1.101A 1.232 +.059 99 1.173 218 2455 ---- 1.407B 1.130A 1.130A 1.263 +.060 1.203 3 2460 ---- 1.440B 1.158A 1.158A 1.293 +.060 1.233 3 2465 ---- 1.472B 1.186A 1.186A 1.324 +.061 1.263 2470 ---- 1.507B 1.216A 1.216A 1.356 +.062 1.294 2475 ---- 1.541B 1.245A 1.245A 1.387 +.062 1.325 2 2480 ---- 1.576B 1.275A 1.275A 1.420 +.064 1.356 2485 ---- 1.610B 1.305A 1.305A 1.452 +.064 1.388 3 2490 ---- 1.645B 1.336A 1.336A 1.485 +.065 1.420 2 2495 ---- 1.681B 1.367A 1.367A 1.518 +.065 1.453 2500 ---- 1.716B 1.398A 1.398A 1.551 +.065 1.486 1 2505 ---- 1.752B 1.429A 1.429A 1.585 +.066 1.519 2 2510 ---- 1.788B 1.461A 1.461A 1.619 +.067 1.552 2515 ---- 1.824B 1.493A 1.493A 1.654 +.068 1.586 2520 ---- 1.860B 1.526A 1.526A 1.689 +.068 1.621 2525 ---- 1.897B 1.559A 1.559A 1.724 +.069 1.655 4 2530 ---- 1.936B 1.592A 1.592A 1.759 +.069 1.690 2535 ---- 1.974B 1.626A 1.626A 1.794 +.069 1.725 2540 ---- 2.011B 1.659A 1.659A 1.830 +.069 1.761 2545 ---- 2.050B 1.693A 1.693A 1.867 +.071 1.796 2550 ---- 2.087B 1.728A 1.728A 1.903 +.071 1.832 2555 ---- 2.127B 1.765A 1.765A 1.940 +.071 1.869 2560 ---- 2.130B 1.804A 2.114B 1.977 +.072 1.905 1 2565 ---- 2.138B 1.839A 2.124B 2.014 +.072 1.942 2570 ---- 2.159B 1.875A 2.158B 2.051 +.072 1.979 2575 ---- 2.251B 1.904A 2.251B 2.089 +.072 2.017 2 2580 ---- 2.238B 1.947A 2.237B 2.127 +.072 2.055 2585 ---- 2.277B 1.978A 2.276B 2.166 +.073 2.093 2590 ---- 2.317B 2.020A 2.316B 2.204 +.073 2.131 2595 ---- 2.357B 2.057A 2.356B 2.243 +.074 2.169 2600 ---- 2.452B 2.087A 2.451B 2.282 +.074 2.208 8 14 2605 ---- 2.438B 2.126A 2.437B 2.321 +.074 2.247 2610 ---- 2.472B 2.164A 2.471B 2.361 +.075 2.286 2 2 2615 ---- 2.512B 2.202A 2.499B 2.400 +.074 2.326 2620 ---- 2.555B 2.240A 2.540B 2.440 +.075 2.365 2625 ---- 2.658B 2.279A 2.658B 2.480 +.075 2.405 2 2630 ---- ---- ---- 2.360A 2.521 ---- ---- 2635 ---- ---- ---- 2.399A 2.561 ---- ---- 2650 ---- 2.872B 2.474A 2.872B 2.684 +.076 2.608 4 2675 ---- 3.086B 2.675A 3.086B 2.893 +.078 2.815 2 2700 ---- 3.306B 2.882A 3.306B 3.107 +.080 3.027 2 2725 ---- 3.529B 3.094A 3.529B 3.324 +.082 3.242 2 2750 ---- 3.753B 3.309A 3.753B 3.545 +.084 3.461 5 2775 ---- 3.982B 3.525A 3.982B 3.769 +.086 3.683 1 2800 ---- 4.212B 3.748A 4.212B 3.995 +.088 3.907 2 2825 ---- 4.444B 3.973A 4.444B 4.224 +.090 4.134 2 2850 ---- 4.676B 4.202A 4.676B 4.456 +.093 4.363 2875 ---- 4.914B 4.432A 4.914B 4.689 +.096 4.593 2900 ---- 5.149B 4.662A 5.149B 4.924 +.098 4.826 2925 ---- 5.388B 4.898A 5.387B 5.161 +.101 5.060 2950 ---- 5.628B 5.133A 5.628B 5.398 +.102 5.296 2975 ---- 5.868B 5.370A 5.868B 5.637 +.104 5.533 3000 ---- 6.109B 5.607A 6.108B 5.878 +.107 5.771 3025 ---- 6.351B 5.848A 6.350B 6.119 +.109 6.010 3050 ---- 6.594B 6.087A 6.594B 6.360 +.110 6.250 3075 ---- 6.840B 6.328A 6.840B 6.603 +.113 6.490 3100 ---- 7.083B 6.571A 7.081B 6.846 +.114 6.732 3125 ---- 7.327B 6.814A 7.327B 7.090 +.115 6.975 3150 ---- 7.471B 7.057A 7.471B 7.334 +.116 7.218 3175 ---- 7.641B 7.301A 7.605B 7.579 +.118 7.461 2 3200 ---- 7.883B 7.546A 7.839B 7.825 +.120 7.705 3225 ---- 8.125B 7.791A 8.082B 8.070 +.120 7.950 3250 ---- 8.368B 8.174A 8.325B 8.316 +.121 8.195 3275 ---- 8.612B 8.422A 8.422A 8.563 +.122 8.441 3300 ---- 8.855B 8.671A 8.671A 8.810 +.123 8.687 3325 ---- 9.100B 8.921A 9.061B 9.057 +.124 8.933 3350 ---- 9.344B 9.170A 9.170A 9.304 +.125 9.179 3375 ---- 9.588B 9.421A 9.421A 9.551 +.125 9.426 3400 ---- 9.833B 9.672A 9.672A 9.799 +.126 9.673 3425 ---- 10.078B ---- ---- 10.047 +.126 9.921 3450 ---- 10.323B ---- ---- 10.295 +.127 10.168 3475 ---- 10.569B ---- ---- 10.543 +.127 10.416 3600 ---- 11.798B ---- ---- 11.787 +.129 11.658 3800 ---- 13.770B ---- ---- 13.781 +.130 13.651 4000 ---- 15.744B ---- ---- 15.780 +.130 15.650 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.780 +.130 75.650 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 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 UNCH .002 1 1325 ---- ---- ---- ---- .002 UNCH .002 5 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 -.001 .004 106 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.001 .007 36 1525 ---- ---- ---- ---- .007 -.001 .008 8 1550 ---- ---- ---- ---- .008 -.001 1 .009 9 1575 ---- ---- ---- ---- .010 -.001 .011 8 1600 ---- ---- ---- ---- .011 -.002 .013 66 1625 ---- ---- ---- ---- .013 -.002 .015 49 1650 ---- ---- ---- ---- .015 -.002 .017 1 60 1675 ---- ---- ---- ---- .018 -.001 .019 175 1700 ---- ---- ---- ---- .021 -.001 .022 2 171 1725 ---- ---- ---- ---- .024 -.002 .026 2 1750 .030 .030 .030 .030 .028 -.002 1 .030 240 1775 ---- ---- ---- ---- .033 -.001 .034 24 1800 ---- ---- ---- ---- .038 -.002 .040 10 51 1825 ---- ---- ---- ---- .045 -.001 2 .046 33 1850 ---- .054B ---- ---- .052 -.001 .053 15 163 1875 ---- .063B ---- ---- .061 -.001 .062 14 1900 .070 .074B .070 .070 .072 +.001 1 .071 5 122 1925 ---- .088B ---- .086B .084 +.001 2 .083 20 1950 ---- .103B ---- .101B .099 +.003 .096 35 1975 ---- .121B ---- .120B .116 +.005 .111 10 2000 .138 .143B .125 .133B .136 +.006 3 .130 3 221 2025 ---- .168B ---- .167B .159 +.008 .151 7 2050 .198 .198 .174A .184 .186 +.011 21 .175 142 2075 ---- .230B .202A .230B .217 +.013 .204 2 12 2100 ---- .270B .234A .270B .253 +.016 1 .237 3 237 2125 ---- .315B .269A .315B .295 +.020 .275 57 2150 .365 .367B .312A .312A .342 +.023 6 .319 159 2160 ---- .390B .330A .390B .363 +.024 .339 2165 ---- .403B .340A .403B .374 +.025 .349 2170 ---- .414B .350A .414B .385 +.026 .359 2175 ---- .428B .361A .361A .396 +.026 .370 4 2180 ---- .439B .371A .371A .408 +.027 .381 2185 ---- .454B .382A .382A .420 +.028 .392 2190 ---- .467B .393A .393A .432 +.028 .404 2195 ---- .480B .403A .403A .445 +.029 .416 2 2200 .480 .494B .415A .457B .458 +.030 3 .428 1 236 2205 ---- .508B .428A .428A .471 +.031 .440 2210 ---- .524B .439A .439A .485 +.032 .453 2215 ---- .538B .452A .452A .499 +.033 .466 2220 ---- .555B .465A .465A .513 +.034 .479 2225 .514 .570B .478A .478A .527 +.034 4 .493 1 93 2230 ---- .586B .491A .491A .542 +.035 .507 2235 ---- .602B .504A .504A .558 +.037 .521 2240 .575 .620B .518A .518A .573 +.037 96 .536 2245 ---- .637B .532A .532A .589 +.038 .551 4 2250 .624 .654B .546A .612B .606 +.040 12 .566 89 2255 ---- .672B .561A .561A .622 +.040 .582 2260 ---- .691B .576A .576A .639 +.041 .598 2265 ---- .709B .591A .591A .657 +.043 .614 2270 ---- .729B .607A .607A .674 +.043 .631 2275 ---- .748B .623A .623A .692 +.044 .648 30 2280 ---- .769B .640A .640A .710 +.045 .665 2285 ---- .789B .656A .656A .729 +.046 .683 2290 ---- .808B .673A .673A .748 +.047 .701 2295 ---- .829B .691A .691A .767 +.048 .719 2 2300 ---- .851B .709A .709A .787 +.049 .738 21 121 2305 ---- .873B .728A .728A .807 +.050 .757 2310 ---- .895B .747A .747A .827 +.050 .777 2315 ---- .917B .766A .766A .848 +.051 .797 2320 ---- .940B .785A .785A .869 +.052 .817 2325 ---- .963B .804A .804A .891 +.054 .837 13 2330 ---- .987B .824A .824A .912 +.054 .858 2335 ---- 1.010B .845A .845A .934 +.054 .880 2340 ---- 1.035B .865A .865A .957 +.056 .901 2345 ---- 1.059B .887A .887A .979 +.056 .923 2350 ---- 1.084B .908A .908A 1.003 +.057 .946 6 38 2355 ---- 1.110B .930A .930A 1.026 +.057 .969 2360 ---- 1.136B .952A .952A 1.050 +.058 .992 2 2365 ---- 1.161B .974A .974A 1.074 +.059 1.015 2370 ---- 1.188B .997A .997A 1.098 +.059 1.039 3 2375 ---- 1.214B 1.020A 1.020A 1.123 +.059 1.064 5 8 2380 ---- 1.241B 1.043A 1.043A 1.148 +.060 1.088 2385 ---- 1.270B 1.067A 1.067A 1.174 +.061 1.113 2390 ---- 1.296B 1.091A 1.091A 1.199 +.060 1.139 2395 ---- 1.325B 1.115A 1.115A 1.225 +.061 1.164 2400 ---- 1.353B 1.140A 1.140A 1.252 +.061 1.191 13 118 2405 ---- 1.382B 1.165A 1.165A 1.279 +.062 1.217 2410 ---- 1.412B 1.190A 1.190A 1.306 +.062 1.244 2415 ---- 1.440B 1.216A 1.216A 1.333 +.062 1.271 2420 1.351 1.470B 1.242A 1.383B 1.361 +.063 4 1.298 2425 ---- 1.502B 1.268A 1.268A 1.390 +.064 1 1.326 13 50 2430 ---- 1.531B 1.295A 1.295A 1.418 +.064 1.354 2435 ---- 1.562B 1.322A 1.322A 1.447 +.064 1.383 2440 ---- 1.593B 1.349A 1.349A 1.476 +.065 1.411 2445 ---- 1.624B 1.377A 1.377A 1.506 +.066 1.440 2450 ---- 1.655B 1.405A 1.405A 1.536 +.066 1.470 2 3 2455 ---- 1.689B 1.433A 1.433A 1.566 +.067 1.499 2460 ---- 1.721B 1.462A 1.462A 1.596 +.067 1.529 2465 ---- 1.753B 1.491A 1.491A 1.627 +.068 1.559 2470 ---- 1.786B 1.520A 1.520A 1.658 +.068 1.590 2475 ---- 1.819B 1.549A 1.549A 1.689 +.068 1.621 71 2480 ---- 1.853B 1.579A 1.579A 1.721 +.069 1.652 2485 ---- 1.886B 1.609A 1.609A 1.753 +.070 1.683 2490 ---- 1.920B 1.640A 1.640A 1.785 +.070 1.715 2495 ---- 1.954B 1.670A 1.670A 1.818 +.071 1.747 2500 ---- 1.989B 1.701A 1.701A 1.851 +.072 1 1.779 61 2505 ---- 2.025B 1.733A 1.733A 1.884 +.072 1.812 2510 ---- 2.060B 1.764A 1.764A 1.917 +.073 1.844 2515 ---- 2.095B 1.796A 1.796A 1.951 +.074 1.877 2520 ---- 2.130B 1.828A 1.828A 1.985 +.074 1.911 2525 ---- 2.165B 1.860A 1.860A 2.019 +.075 1.944 58 2530 ---- 2.201B 1.893A 1.893A 2.053 +.075 1.978 2535 ---- 2.239B 1.926A 1.926A 2.088 +.076 2.012 2540 ---- 2.275B 1.959A 1.959A 2.122 +.075 2.047 2545 ---- 2.312B 1.992A 1.992A 2.158 +.077 2.081 2550 ---- 2.349B 2.026A 2.026A 2.193 +.077 2.116 3 2555 ---- 2.386B 2.060A 2.060A 2.228 +.077 2.151 2560 ---- 2.424B 2.094A 2.094A 2.264 +.077 2.187 2565 ---- 2.461B 2.128A 2.128A 2.300 +.078 2.222 2570 ---- 2.499B 2.163A 2.163A 2.336 +.078 2.258 2575 ---- 2.537B 2.197A 2.197A 2.373 +.079 2.294 1 2580 ---- 2.574B 2.231A 2.231A 2.409 +.078 2.331 2585 ---- 2.614B 2.271A 2.271A 2.446 +.079 2.367 2590 ---- 2.652B 2.307A 2.307A 2.483 +.079 2.404 2595 ---- 2.692B 2.343A 2.343A 2.520 +.079 2.441 2600 ---- 2.731B 2.374A 2.374A 2.558 +.080 1 2.478 30 2605 ---- 2.764B 2.422A 2.759B 2.595 +.079 2.516 2610 ---- 2.776B 2.458A 2.772B 2.633 +.080 2.553 2615 ---- 2.796B 2.495A 2.793B 2.671 +.080 2.591 2620 ---- 2.806B 2.531A 2.804B 2.709 +.080 2.629 2625 ---- 2.901B 2.558A 2.901B 2.748 +.080 2.668 3 2630 ---- ---- ---- 2.605A 2.786 ---- ---- 2635 ---- ---- ---- 2.643A 2.825 ---- ---- 2650 ---- 3.103B 2.746A 3.103B 2.943 +.081 2.862 5 2675 ---- 3.308B 2.940A 3.308B 3.142 +.082 3.060 3 2700 ---- 3.517B 3.138A 3.517B 3.345 +.082 3.263 3 2725 ---- 3.731B 3.338A 3.731B 3.552 +.083 3.469 1 2750 ---- 3.945B 3.544A 3.945B 3.762 +.083 3.679 1 2775 ---- 4.164B 3.753A 4.164B 3.976 +.085 3.891 2800 ---- 4.385B 3.966A 4.385B 4.193 +.086 4.107 2 2825 ---- 4.609B 4.180A 4.609B 4.412 +.087 4.325 1 2850 ---- 4.834B 4.397A 4.834B 4.633 +.088 4.545 2875 ---- 5.062B 4.619A 5.062B 4.857 +.090 4.767 1 2900 ---- 5.291B 4.842A 5.291B 5.083 +.091 4.992 2925 ---- 5.521B 5.066A 5.521B 5.311 +.093 5.218 2 2950 ---- 5.753B 5.292A 5.753B 5.540 +.094 5.446 2975 ---- 5.987B 5.521A 5.987B 5.771 +.095 5.676 2 3000 ---- 6.222B 5.751A 6.222B 6.004 +.097 5.907 178 3025 ---- 6.456B 5.981A 6.456B 6.238 +.099 6.139 3050 ---- 6.693B 6.214A 6.693B 6.473 +.101 6.372 1 1 3075 ---- 6.930B 6.449A 6.930B 6.709 +.102 6.607 3100 ---- 7.170B 6.685A 7.169B 6.946 +.103 6.843 1 3125 ---- 7.409B 6.922A 7.409B 7.184 +.105 7.079 1 3150 ---- 7.651B 7.158A 7.651B 7.423 +.106 7.317 1 3175 ---- 7.890B 7.398A 7.890B 7.663 +.108 7.555 3200 ---- 8.134B 7.635A 8.134B 7.903 +.109 7.794 1 3225 ---- 8.375B 7.875A 8.374B 8.144 +.110 8.034 3250 ---- 8.617B 8.117A 8.617B 8.386 +.111 8.275 3275 ---- 8.862B 8.358A 8.862B 8.628 +.112 8.516 3300 ---- 9.104B 8.600A 9.103B 8.871 +.114 8.757 3325 ---- 9.349B 8.842A 9.348B 9.114 +.114 9.000 3350 ---- 9.592B 9.084A 9.592B 9.358 +.116 9.242 3375 ---- 9.838B 9.328A 9.838B 9.602 +.117 9.485 3400 ---- 10.084B 9.570A 10.084B 9.846 +.117 9.729 1 3425 ---- 10.322B 9.815A 10.320B 10.091 +.118 9.973 1 3450 ---- 10.434B 10.060A 10.434B 10.336 +.119 10.217 3475 ---- 10.607B 10.305A 10.607B 10.582 +.120 10.462 1 3500 ---- 10.770B 10.550A 10.550A 10.827 +.120 10.707 1 3525 ---- 10.992B 10.795A 10.795A 11.073 +.120 10.953 2 3550 ---- 11.233B ---- ---- 11.320 +.121 11.199 1 3575 ---- 11.474B ---- ---- 11.566 +.121 11.445 2 3600 ---- 11.716B ---- ---- 11.813 +.122 11.691 3 3625 ---- 11.958B ---- ---- 12.060 +.123 11.937 2 3650 ---- 12.200B ---- ---- 12.307 +.123 12.184 5 3675 ---- 12.442B ---- ---- 12.555 +.124 12.431 3 3700 ---- 12.684B ---- ---- 12.802 +.124 12.678 5 3725 ---- 12.928B ---- ---- 13.050 +.124 12.926 2 3750 ---- ---- ---- ---- 13.298 +.125 13.173 3775 ---- ---- ---- ---- 13.546 +.125 13.421 3800 ---- ---- ---- ---- 13.794 +.125 13.669 3825 ---- ---- ---- ---- 14.042 +.125 13.917 3850 ---- ---- ---- ---- 14.291 +.126 14.165 3875 ---- ---- ---- ---- 14.539 +.126 14.413 3900 ---- ---- ---- ---- 14.788 +.127 14.661 3925 ---- ---- ---- ---- 15.037 +.127 14.910 3950 ---- ---- ---- ---- 15.286 +.128 15.158 3975 ---- ---- ---- ---- 15.535 +.128 15.407 4000 ---- ---- ---- ---- 15.784 +.128 15.656 4025 ---- ---- ---- ---- 16.033 +.128 15.905 4050 ---- ---- ---- ---- 16.282 +.128 16.154 4075 ---- ---- ---- ---- 16.532 +.129 16.403 4500 ---- ---- ---- ---- 20.780 +.130 20.650 5000 ---- ---- ---- ---- 25.780 +.130 25.650 6000 ---- ---- ---- ---- 35.780 +.130 35.650 7000 ---- ---- ---- ---- 45.780 +.130 45.650 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.780 +.130 55.650 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.780 +.130 65.650 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .004 UNCH .004 2 1325 ---- ---- ---- ---- .004 UNCH .004 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 UNCH .007 1425 ---- ---- ---- ---- .008 UNCH .008 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .011 UNCH .011 1500 ---- ---- ---- ---- .013 UNCH .013 1525 ---- ---- ---- ---- .015 UNCH .015 7 1550 ---- ---- ---- ---- .017 UNCH .017 1 1575 ---- ---- ---- ---- .019 -.001 .020 1600 ---- ---- ---- ---- .022 -.001 .023 1 1625 ---- ---- ---- ---- .025 -.001 .026 1650 ---- ---- ---- ---- .029 -.001 .030 4 1675 ---- ---- ---- ---- .034 UNCH .034 6 1700 ---- ---- ---- ---- .039 UNCH .039 2 1725 ---- .046B ---- ---- .044 -.001 .045 1750 ---- .053B ---- ---- .051 -.001 .052 23 1775 ---- .061B ---- .060B .059 UNCH .059 5 1800 ---- .071B ---- .069B .068 UNCH .068 11 1825 ---- .081B ---- .080B .078 UNCH .078 1850 ---- .094B ---- .092B .090 +.001 .089 5 1875 ---- .108B ---- .106B .104 +.002 .102 1900 ---- .124B ---- .122B .120 +.004 .116 132 1925 ---- .142B ---- .140B .138 +.005 .133 4 1950 .158 .163B .158 .158 .158 +.006 2 .152 1975 ---- .187B ---- .186B .182 +.009 .173 2000 ---- .214B ---- .214B .208 +.010 .198 4 2025 ---- .245B ---- .245B .238 +.013 .225 2050 ---- .282B ---- .281B .272 +.015 .257 2 2075 ---- .322B ---- .322B .311 +.019 .292 1 7 2100 ---- .368B ---- .368B .354 +.022 .332 4 2125 ---- .420B .376A .420B .402 +.024 .378 4 2150 ---- .477B .425A .477B .456 +.028 .428 2175 ---- .542B .480A .542B .516 +.031 .485 2 2200 ---- .615B .541A .614B .583 +.034 .549 34 2225 ---- .695B .609A .694B .657 +.037 .620 2 2250 ---- .784B .683A .784B .739 +.041 1 .698 2275 ---- .878B .765A .765A .828 +.044 .784 2300 ---- .983B .853A .853A .924 +.047 .877 2325 ---- 1.094B .951A .951A 1.029 +.051 .978 1 2350 ---- 1.213B 1.055A 1.055A 1.141 +.054 1.087 2375 ---- 1.340B 1.166A 1.166A 1.260 +.057 1.203 2400 ---- 1.476B 1.285A 1.285A 1.387 +.060 1.327 20 2425 ---- 1.617B 1.410A 1.410A 1.522 +.063 1.459 2450 ---- 1.767B 1.543A 1.543A 1.663 +.066 1.597 2475 ---- 1.923B 1.683A 1.683A 1.811 +.068 1.743 2500 ---- 2.086B 1.829A 1.829A 1.966 +.071 1.895 2 3 2525 ---- 2.255B 1.982A 1.982A 2.126 +.072 2.054 1 2550 ---- 2.428B 2.141A 2.141A 2.293 +.074 2.219 2575 ---- 2.609B 2.306A 2.306A 2.465 +.076 2.389 2600 ---- 2.793B 2.476A 2.476A 2.642 +.077 2.565 2625 ---- 2.982B 2.652A 2.652A 2.823 +.077 2.746 5 2650 ---- 3.175B 2.832A 2.832A 3.010 +.079 2.931 2675 ---- 3.360B 3.016A 3.353B 3.200 +.079 3.121 2700 ---- 3.549B 3.205A 3.548B 3.395 +.080 3.315 2725 ---- 3.753B 3.399A 3.751B 3.593 +.080 3.513 2750 ---- 3.961B 3.596A 3.961B 3.794 +.080 3.714 2775 ---- 4.170B 3.795A 4.170B 3.999 +.081 3.918 2800 ---- 4.381B 3.999A 4.379B 4.206 +.081 4.125 2825 ---- 4.595B 4.205A 4.595B 4.416 +.081 4.335 2850 ---- 4.812B 4.414A 4.810B 4.629 +.081 4.548 2875 ---- 5.031B 4.627A 5.029B 4.844 +.082 4.762 2900 ---- 5.252B 4.840A 5.250B 5.062 +.083 4.979 2925 ---- 5.475B 5.056A 5.475B 5.281 +.083 5.198 2950 ---- 5.701B 5.274A 5.701B 5.502 +.084 5.418 2975 ---- 5.926B 5.494A 5.926B 5.726 +.086 5.640 3000 ---- 6.154B 5.717A 6.154B 5.950 +.086 5.864 3025 ---- 6.383B 5.941A 6.383B 6.177 +.088 6.089 3050 ---- 6.613B 6.166A 6.613B 6.404 +.088 6.316 3075 ---- 6.845B 6.395A 6.845B 6.634 +.090 6.544 3100 ---- 7.077B 6.622A 7.077B 6.864 +.091 6.773 3125 ---- 7.311B 6.851A 7.311B 7.096 +.092 7.004 3150 ---- 7.545B 7.083A 7.545B 7.328 +.093 7.235 3175 ---- 7.782B 7.315A 7.782B 7.562 +.094 7.468 3200 ---- 8.019B 7.547A 8.019B 7.797 +.095 7.702 3 3225 ---- 8.255B 7.781A 8.255B 8.033 +.096 7.937 3250 ---- 8.493B 8.016A 8.492B 8.269 +.097 8.172 3275 ---- 8.732B 8.253A 8.732B 8.506 +.097 8.409 3300 ---- 8.973B 8.490A 8.973B 8.744 +.098 8.646 3325 ---- 9.211B 8.729A 9.211B 8.983 +.099 8.884 3350 ---- 9.452B 8.967A 9.452B 9.223 +.101 9.122 3375 ---- 9.693B 9.206A 9.693B 9.463 +.101 9.362 3400 ---- 9.936B 9.444A 9.936B 9.703 +.101 9.602 3425 ---- 10.177B 9.686A 10.177B 9.945 +.103 9.842 3450 ---- 10.420B 9.925A 10.419B 10.186 +.103 10.083 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.576 +.125 75.451 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 UNCH .009 1375 ---- ---- ---- ---- .011 UNCH .011 1400 ---- ---- ---- ---- .013 UNCH .013 300 1425 ---- ---- ---- ---- .015 UNCH .015 1450 ---- ---- ---- ---- .017 -.001 .018 250 1475 ---- ---- ---- ---- .020 UNCH .020 1500 ---- ---- ---- ---- .024 UNCH .024 244 1525 ---- ---- ---- ---- .027 UNCH .027 1550 ---- ---- ---- ---- .031 UNCH .031 5 1575 ---- ---- ---- ---- .036 UNCH .036 1 1600 ---- ---- ---- ---- .041 UNCH .041 1625 ---- ---- ---- ---- .047 UNCH .047 1650 ---- ---- ---- ---- .054 +.001 .053 100 1675 ---- ---- ---- ---- .062 +.001 .061 1700 ---- ---- ---- ---- .070 +.001 .069 2 5 1725 ---- ---- ---- ---- .080 +.001 .079 1750 ---- .090B ---- .090B .091 +.002 .089 301 1775 ---- .102B ---- .102B .104 +.003 .101 5 1800 ---- .116B ---- .115B .118 +.004 .114 150 1825 ---- .132B ---- .131B .133 +.004 .129 19 1850 ---- .150B ---- .149B .151 +.005 .146 3 1875 ---- .169B ---- .169B .171 +.006 .165 127 1900 ---- .192B ---- .192B .194 +.008 .186 450 1925 ---- .217B ---- .217B .219 +.010 .209 6 1950 ---- .246B ---- .246B .247 +.011 .236 3 1975 ---- .278B ---- .278B .278 +.013 .265 2000 ---- .313B ---- .313B .313 +.016 .297 457 2025 ---- .353B ---- .353B .352 +.018 .334 2050 ---- .398B ---- .398B .395 +.021 .374 35 2075 ---- .449B ---- .449B .443 +.024 .419 1 2100 ---- .505B ---- .505B .495 +.027 .468 140 2125 .547 .567B .547 .550A .554 +.031 10 .523 70 2150 ---- .635B ---- .635B .618 +.034 .584 229 2175 ---- .710B ---- .710B .689 +.038 .651 8 2200 ---- .791B .722A .791B .766 +.041 .725 205 2225 ---- .880B .799A .880B .850 +.044 .806 2250 ---- .976B .882A .973B .940 +.048 .892 75 2275 ---- 1.078B .971A 1.076B 1.037 +.051 .986 2300 ---- 1.188B 1.071A 1.188B 1.141 +.055 1.086 15 2325 ---- 1.305B 1.174A 1.305B 1.252 +.059 1.193 2350 ---- 1.429B 1.284A 1.428B 1.369 +.062 1.307 1 2375 ---- 1.560B 1.399A 1.549B 1.493 +.065 1.428 3 2400 ---- 1.697B 1.522A 1.686B 1.623 +.067 1.556 10 2425 ---- 1.842B 1.651A 1.829B 1.760 +.070 1.690 8 2450 ---- 1.992B 1.786A 1.985B 1.902 +.072 1.830 110 2475 ---- 2.148B 1.927A 2.137B 2.051 +.074 1.977 2500 ---- 2.309B 2.075A 2.296B 2.205 +.075 2.130 125 125 2525 ---- 2.476B 2.227A 2.461B 2.365 +.076 2.289 5 2550 ---- 2.648B 2.386A 2.644B 2.530 +.077 2.453 75 2575 ---- 2.824B 2.550A 2.820B 2.700 +.077 2.623 2600 ---- 3.007B 2.718A 3.004B 2.875 +.078 2.797 9 2625 ---- 3.192B 2.891A 2.891A 3.054 +.078 2.976 1 2650 ---- 3.382B 3.068A 3.068A 3.237 +.078 3.159 1 2675 ---- 3.573B 3.250A 3.250A 3.424 +.078 3.346 20 2700 ---- 3.768B 3.435A 3.757B 3.614 +.078 3.536 2725 ---- 3.968B 3.625A 3.953B 3.808 +.078 3.730 2750 ---- 4.154B 3.818A 4.152B 4.005 +.078 3.927 1 2775 ---- 4.358B 4.013A 4.358B 4.205 +.078 4.127 2800 ---- 4.565B 4.213A 4.565B 4.408 +.079 4.329 15 2825 ---- 4.775B 4.415A 4.773B 4.613 +.079 4.534 2850 ---- 4.987B 4.618A 4.985B 4.821 +.080 4.741 1 2875 ---- 5.200B 4.825A 5.198B 5.031 +.080 4.951 2900 ---- 5.416B 5.034A 5.416B 5.243 +.080 5.163 2925 ---- 5.633B 5.245A 5.631B 5.457 +.081 5.376 2950 ---- 5.853B 5.458A 5.853B 5.673 +.081 5.592 2975 ---- 6.073B 5.673A 6.073B 5.890 +.081 5.809 3000 ---- 6.296B 5.890A 6.294B 6.110 +.082 6.028 33 3025 ---- 6.519B 6.108A 6.519B 6.331 +.083 6.248 3050 ---- 6.745B 6.328A 6.743B 6.553 +.083 6.470 3075 ---- 6.971B 6.550A 6.969B 6.777 +.084 6.693 3100 ---- 7.199B 6.773A 7.197B 7.002 +.085 6.917 3125 ---- 7.428B 6.998A 7.426B 7.228 +.085 7.143 3150 ---- 7.658B 7.223A 7.658B 7.456 +.087 7.369 3175 ---- 7.889B 7.450A 7.889B 7.684 +.087 7.597 3200 ---- 8.121B 7.680A 8.119B 7.914 +.088 7.826 5 5 3225 ---- 8.354B 7.908A 8.353B 8.145 +.089 8.056 3250 ---- 8.587B 8.138A 8.587B 8.377 +.090 8.287 17 3275 ---- 8.822B 8.369A 8.822B 8.610 +.091 8.519 3300 ---- 9.057B 8.601A 9.057B 8.843 +.092 8.751 3325 ---- 9.293B 8.834A 9.291B 9.078 +.093 8.985 3350 ---- 9.530B 9.068A 9.528B 9.313 +.094 9.219 3375 ---- 9.768B 9.304A 9.768B 9.549 +.095 9.454 3400 ---- 10.005B 9.538A 10.005B 9.786 +.096 9.690 3425 ---- 10.243B 9.774A 10.241B 10.023 +.097 9.926 3450 ---- 10.483B 10.011A 10.483B 10.261 +.098 10.163 3475 ---- 10.722B 10.249A 10.721B 10.500 +.099 10.401 3500 ---- 10.963B 10.487A 10.963B 10.739 +.100 10.639 3 3600 ---- 11.929B 11.444A 11.928B 11.701 +.104 11.597 4000 ---- ---- ---- ---- 15.608 +.113 15.495 2 4500 ---- ---- ---- ---- 20.576 +.124 20.452 5000 ---- ---- ---- ---- 25.576 +.125 25.451 6000 ---- ---- ---- ---- 35.576 +.125 35.451 7000 ---- ---- ---- ---- 45.576 +.125 45.451 8000 ---- ---- ---- ---- 55.576 +.125 55.451 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.576 +.125 65.451 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .020 +.001 .019 1425 ---- ---- ---- ---- .023 +.001 .022 1450 ---- ---- ---- ---- .026 +.001 .025 1475 ---- ---- ---- ---- .031 +.002 .029 1500 ---- ---- ---- ---- .035 +.001 .034 1525 ---- ---- ---- ---- .040 +.001 .039 1550 ---- ---- ---- ---- .046 +.001 .045 1575 ---- ---- ---- ---- .053 +.002 .051 1600 ---- ---- ---- ---- .060 +.002 .058 1625 ---- ---- ---- ---- .068 +.002 .066 1650 ---- ---- ---- ---- .077 +.003 .074 1675 ---- ---- ---- ---- .087 +.003 .084 1700 ---- ---- ---- ---- .099 +.004 .095 1725 ---- ---- ---- ---- .111 +.004 .107 1750 ---- ---- ---- ---- .125 +.005 .120 1775 ---- .135B ---- .135B .140 +.006 .134 1800 ---- .152B ---- .152B .157 +.007 .150 1825 ---- .171B ---- .171B .176 +.008 .168 1850 ---- .193B ---- .193B .197 +.009 .188 1875 ---- .217B ---- .217B .221 +.012 .209 1900 ---- .243B ---- .243B .247 +.014 .233 1925 ---- .272B ---- .272B .275 +.016 .259 1950 ---- .304B ---- .304B .307 +.019 .288 1975 ---- .339B ---- .339B .342 +.022 .320 2000 ---- .378B ---- .378B .381 +.025 .356 2025 ---- .421B ---- .421B .423 +.028 .395 2050 ---- .468B ---- .468B .469 +.030 .439 2075 ---- .519B ---- .519B .520 +.034 .486 2100 ---- .576B ---- .575B .576 +.037 .539 2125 ---- .638B ---- .638B .636 +.039 .597 2150 ---- .707B ---- .707B .702 +.043 .659 2175 ---- .781B ---- .781B .773 +.045 17 .728 2200 ---- .862B ---- .862B .851 +.049 .802 2225 ---- .949B ---- .949B .934 +.053 .881 2250 ---- 1.043B ---- 1.043B 1.023 +.056 .967 2275 ---- 1.136B 1.056A 1.136B 1.118 +.058 1.060 2300 ---- 1.242B 1.154A 1.242B 1.219 +.061 1.158 2325 ---- 1.355B 1.255A 1.355B 1.326 +.063 1.263 2350 ---- 1.474B 1.361A 1.474B 1.439 +.065 1.374 2375 ---- 1.600B 1.474A 1.600B 1.558 +.067 1.491 2400 ---- 1.731B 1.593A 1.731B 1.683 +.069 1.614 2425 ---- 1.869B 1.717A 1.869B 1.814 +.070 1.744 2450 ---- 2.012B 1.848A 2.012B 1.951 +.072 1.879 2475 ---- 2.161B 1.984A 2.161B 2.094 +.074 2.020 2500 ---- 2.316B 2.125A 2.316B 2.242 +.075 2.167 2525 ---- 2.475B 2.272A 2.475B 2.395 +.076 2.319 2550 ---- 2.640B 2.424A 2.640B 2.553 +.077 2.476 2575 ---- 2.808B 2.581A 2.808B 2.716 +.078 2.638 2600 ---- 2.982B 2.742A 2.982B 2.884 +.080 2.804 2625 ---- 3.160B 2.909A 3.160B 3.056 +.081 2.975 2650 ---- 3.342B 3.079A 3.341B 3.232 +.082 3.150 2675 ---- 3.528B 3.254A 3.526B 3.411 +.081 3.330 2700 ---- 3.717B 3.432A 3.715B 3.595 +.082 3.513 2725 ---- 3.909B 3.615A 3.909B 3.781 +.082 3.699 2750 ---- 4.105B 3.800A 4.105B 3.971 +.082 3.889 2775 ---- 4.302B 3.989A 4.302B 4.164 +.082 4.082 2800 ---- 4.502B 4.181A 4.501B 4.360 +.083 4.277 2825 ---- 4.705B 4.376A 4.705B 4.558 +.082 4.476 2850 ---- 4.911B 4.574A 4.911B 4.759 +.082 4.677 2875 ---- 5.118B 4.774A 5.118B 4.963 +.083 4.880 2900 ---- 5.329B 4.977A 5.329B 5.169 +.083 5.086 2925 ---- 5.539B 5.180A 5.537B 5.377 +.084 5.293 2950 ---- 5.752B 5.387A 5.752B 5.587 +.084 5.503 2975 ---- 5.967B 5.596A 5.965B 5.799 +.085 5.714 3000 ---- 6.184B 5.807A 6.182B 6.012 +.085 5.927 3025 ---- 6.402B 6.020A 6.400B 6.228 +.087 6.141 3050 ---- 6.621B 6.234A 6.621B 6.445 +.087 6.358 3075 ---- 6.842B 6.450A 6.842B 6.663 +.088 6.575 3100 ---- 7.065B 6.668A 7.063B 6.883 +.089 6.794 3125 ---- 7.288B 6.887A 7.288B 7.104 +.090 7.014 3150 ---- 7.513B 7.107A 7.511B 7.326 +.090 7.236 3175 ---- 7.739B 7.329A 7.737B 7.549 +.090 7.459 3200 ---- 7.966B 7.551A 7.964B 7.774 +.091 7.683 3225 ---- 8.194B 7.777A 8.194B 8.000 +.092 7.908 3250 ---- 8.423B 8.001A 8.423B 8.226 +.092 8.134 3275 ---- 8.654B 8.228A 8.652B 8.454 +.093 8.361 3300 ---- 8.884B 8.455A 8.884B 8.683 +.094 8.589 3325 ---- 9.116B 8.684A 9.116B 8.913 +.094 8.819 3350 ---- 9.349B 8.912A 9.347B 9.143 +.094 9.049 3375 ---- 9.582B 9.143A 9.582B 9.375 +.095 9.280 3400 ---- 9.816B 9.374A 9.814B 9.607 +.095 9.512 3425 ---- 10.051B 9.606A 10.051B 9.841 +.096 9.745 3450 ---- 10.287B 9.839A 10.287B 10.075 +.097 9.978 3475 ---- 10.523B 10.072A 10.521B 10.309 +.097 10.212 3500 ---- 10.759B 10.307A 10.759B 10.545 +.098 10.447 SO DEC23 Silver Option PUT 1000 ---- .005B ---- .005B .004 UNCH .004 1 10000 ---- ---- ---- ---- 75.286 +.137 75.149 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .012 UNCH .012 1175 ---- ---- ---- ---- .014 UNCH .014 1200 ---- ---- ---- ---- .017 +.001 .016 1 1225 ---- ---- ---- ---- .019 UNCH .019 400 1250 ---- ---- ---- ---- .022 +.001 .021 1275 ---- ---- ---- ---- .025 UNCH .025 1300 ---- ---- ---- ---- .029 +.001 .028 1325 ---- ---- ---- ---- .033 +.001 .032 1350 ---- ---- ---- ---- .038 +.001 .037 1 1375 ---- ---- ---- ---- .043 +.002 .041 201 1400 ---- ---- ---- ---- .049 +.002 .047 1 1425 ---- ---- ---- ---- .055 +.002 .053 1450 ---- ---- ---- ---- .062 +.003 .059 200 1475 ---- ---- ---- ---- .070 +.003 .067 1500 ---- ---- ---- ---- .078 +.003 .075 3 1525 ---- ---- ---- ---- .087 +.004 .083 1550 ---- ---- ---- ---- .097 +.004 .093 2 1575 ---- ---- ---- ---- .108 +.005 .103 1600 ---- ---- ---- ---- .121 +.006 .115 134 1625 ---- ---- ---- ---- .134 +.006 .128 1650 ---- ---- ---- ---- .149 +.007 .142 9 1675 ---- ---- ---- ---- .165 +.008 .157 1700 ---- ---- ---- ---- .182 +.009 .173 4 1725 ---- ---- ---- ---- .202 +.010 .192 1750 ---- ---- ---- ---- .223 +.011 .212 4 1775 ---- .236B ---- .236B .246 +.012 .234 10 1800 ---- .262B ---- .262B .272 +.014 .258 227 1825 ---- .290B ---- .290B .300 +.016 .284 6 1850 ---- .322B ---- .322B .330 +.018 .312 100 1875 ---- .355B ---- .355B .364 +.020 .344 9 1900 ---- .392B ---- .392B .400 +.022 .378 68 1925 ---- .432B ---- .432B .440 +.025 .415 124 1950 ---- .475B ---- .475B .483 +.028 .455 1 29 1975 ---- .522B ---- .522B .529 +.030 .499 1 2000 ---- .572B ---- .572B .579 +.033 .546 89 2025 ---- .626B ---- .626B .634 +.037 .597 10 2050 ---- .685B ---- .685B .692 +.039 .653 2 2075 ---- .748B ---- .748B .755 +.042 .713 2100 ---- .816B ---- .816B .823 +.046 150 .777 3 2125 ---- .888B ---- .888B .895 +.049 .846 110 2150 ---- .966B ---- .966B .973 +.053 .920 2175 ---- 1.048B ---- 1.048B 1.055 +.056 .999 2200 ---- 1.138B ---- 1.138B 1.143 +.059 1.084 76 2225 ---- 1.235B ---- 1.235B 1.236 +.062 1.174 20 2250 ---- 1.327B ---- 1.327B 1.334 +.065 1.269 14 2275 ---- 1.435B ---- 1.435B 1.437 +.066 1.371 225 2300 ---- 1.549B ---- 1.549B 1.546 +.068 1.478 146 2325 ---- 1.668B ---- 1.668B 1.660 +.070 1.590 100 2350 ---- 1.793B ---- 1.793B 1.779 +.071 1.708 2375 ---- 1.923B 1.827A 1.923B 1.903 +.071 1.832 100 2400 ---- 2.059B 1.952A 2.059B 2.033 +.073 1.960 10 2425 ---- 2.200B 2.081A 2.200B 2.167 +.073 2.094 7 2450 ---- 2.345B 2.215A 2.345B 2.307 +.074 2.233 2475 ---- 2.496B 2.355A 2.496B 2.451 +.075 2.376 24 26 2500 ---- 2.651B 2.499A 2.651B 2.600 +.075 2.525 18 2525 ---- 2.810B 2.647A 2.810B 2.753 +.076 2.677 6 2550 ---- 2.973B 2.800A 2.973B 2.911 +.077 2.834 2575 ---- 3.141B 2.957A 3.141B 3.073 +.077 2.996 2600 ---- 3.312B 3.118A 3.312B 3.238 +.077 3.161 2625 ---- 3.487B 3.283A 3.487B 3.408 +.078 3.330 2650 ---- 3.666B 3.452A 3.666B 3.581 +.078 3.503 2675 ---- 3.847B 3.624A 3.847B 3.758 +.079 3.679 2700 ---- 4.032B 3.799A 4.032B 3.938 +.080 3.858 2725 ---- 4.220B 3.978A 4.220B 4.121 +.080 4.041 2750 ---- 4.411B 4.160A 4.411B 4.307 +.080 4.227 2775 ---- 4.604B 4.345A 4.604B 4.497 +.082 4.415 2800 ---- 4.800B 4.533A 4.800B 4.688 +.081 4.607 1 2825 ---- 4.998B 4.723A 4.998B 4.882 +.081 4.801 2850 ---- 5.199B 4.916A 5.199B 5.079 +.082 4.997 2875 ---- 5.401B 5.111A 5.401B 5.278 +.083 5.195 2900 ---- 5.606B 5.309A 5.606B 5.479 +.083 5.396 2925 ---- 5.812B 5.509A 5.812B 5.682 +.084 5.598 2950 ---- 6.020B 5.711A 6.020B 5.887 +.084 5.803 2975 ---- 6.230B 5.914A 6.230B 6.094 +.085 6.009 3000 ---- 6.441B 6.120A 6.441B 6.302 +.085 6.217 13 3025 ---- 6.654B 6.327A 6.654B 6.512 +.085 6.427 3050 ---- 6.868B 6.536A 6.868B 6.724 +.086 6.638 3075 ---- 7.084B 6.747A 7.082B 6.937 +.086 6.851 3100 ---- 7.302B 6.959A 7.302B 7.152 +.087 7.065 3125 ---- 7.519B 7.173A 7.519B 7.367 +.087 7.280 3150 ---- 7.739B 7.388A 7.737B 7.584 +.088 7.496 3175 ---- 7.960B 7.605A 7.958B 7.803 +.089 7.714 3200 ---- 8.182B 7.822A 8.180B 8.022 +.090 7.932 3225 ---- 8.405B 8.041A 8.405B 8.243 +.091 8.152 3250 ---- 8.629B 8.261A 8.627B 8.464 +.091 8.373 3275 ---- 8.854B 8.482A 8.852B 8.687 +.092 8.595 15 3300 ---- 9.080B 8.704A 9.080B 8.911 +.094 8.817 3325 ---- 9.306B 8.928A 9.304B 9.135 +.094 9.041 3350 ---- 9.534B 9.152A 9.532B 9.361 +.096 9.265 3375 ---- 9.763B 9.377A 9.763B 9.587 +.096 9.491 3400 ---- 9.992B 9.603A 9.990B 9.815 +.098 9.717 3425 ---- 10.222B 9.830A 10.218B 10.043 +.099 9.944 3450 ---- 10.452B 10.057A 10.448B 10.272 +.100 10.172 3475 ---- 10.684B 10.285A 10.682B 10.502 +.102 10.400 3500 ---- 10.916B 10.515A 10.914B 10.733 +.103 10.630 3525 ---- 11.149B 10.744A 11.147B 10.964 +.104 10.860 3550 ---- 11.382B 10.975A 11.380B 11.196 +.105 11.091 3575 ---- 11.616B 11.206A 11.616B 11.428 +.106 11.322 3600 ---- 11.851B 11.438A 11.849B 11.661 +.107 11.554 3625 ---- 12.086B 11.671A 12.086B 11.895 +.108 11.787 3650 ---- 12.321B 11.904A 12.319B 12.129 +.109 12.020 3675 ---- 12.557B 12.138A 12.555B 12.363 +.109 12.254 3700 ---- 12.794B 12.372A 12.794B 12.598 +.110 12.488 3725 ---- 13.031B 12.606A 13.031B 12.834 +.111 12.723 3750 ---- 13.268B 12.842A 13.266B 13.069 +.111 12.958 3775 ---- 13.507B 13.077A 13.507B 13.306 +.112 13.194 3800 ---- 13.745B 13.313A 13.745B 13.542 +.111 13.431 3825 ---- 13.984B 13.550A 13.984B 13.779 +.111 13.668 3850 ---- 14.223B 13.787A 14.223B 14.017 +.112 13.905 3875 ---- 14.463B 14.025A 14.460B 14.255 +.112 14.143 3900 ---- 14.703B 14.263A 14.700B 14.493 +.112 14.381 3925 ---- 14.943B 14.501A 14.941B 14.732 +.112 14.620 3950 ---- 15.183B 14.740A 15.183B 14.971 +.112 14.859 3975 ---- 15.424B 14.979A 15.422B 15.211 +.113 15.098 4000 ---- 15.666B 15.219A 15.663B 15.451 +.113 15.338 4025 ---- 15.907B 15.458A 15.905B 15.691 +.113 15.578 4050 ---- 16.149B 15.698A 16.147B 15.932 +.113 15.819 4075 ---- 16.392B 15.940A 16.390B 16.173 +.113 16.060 4500 ---- 20.260B 20.073A 20.073A 20.323 +.123 20.200 1 5000 ---- ---- ---- ---- 25.286 +.135 25.151 6000 ---- ---- ---- ---- 35.286 +.137 35.149 7000 ---- ---- ---- ---- 45.286 +.137 45.149 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.286 +.137 50.149 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.286 +.137 55.149 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 65.286 +.137 65.149 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 75.043 +.128 74.915 1100 ---- ---- ---- ---- .026 +.002 .024 1125 ---- ---- ---- ---- .030 +.003 .027 1150 ---- ---- ---- ---- .034 +.003 .031 1175 ---- ---- ---- ---- .038 +.003 .035 1200 ---- ---- ---- ---- .043 +.003 .040 1225 ---- ---- ---- ---- .049 +.004 .045 1250 ---- ---- ---- ---- .055 +.005 .050 1275 ---- ---- ---- ---- .061 +.004 .057 1300 ---- ---- ---- ---- .068 +.005 .063 1325 ---- ---- ---- ---- .076 +.005 .071 1350 ---- ---- ---- ---- .084 +.006 .078 1375 ---- ---- ---- ---- .093 +.006 .087 1400 ---- ---- ---- ---- .103 +.007 .096 1425 ---- ---- ---- ---- .114 +.008 .106 1450 ---- ---- ---- ---- .125 +.008 .117 1475 ---- ---- ---- ---- .137 +.008 .129 1500 ---- ---- ---- ---- .151 +.009 .142 1525 ---- ---- ---- ---- .165 +.010 .155 1550 ---- ---- ---- ---- .181 +.011 .170 1575 ---- ---- ---- ---- .198 +.012 .186 1600 ---- ---- ---- ---- .216 +.012 .204 1625 ---- ---- ---- ---- .236 +.013 .223 1 1650 ---- ---- ---- ---- .258 +.015 .243 1675 ---- ---- ---- ---- .281 +.016 .265 1700 ---- ---- ---- ---- .307 +.018 .289 1725 ---- ---- ---- ---- .334 +.019 .315 1750 ---- ---- ---- ---- .364 +.021 .343 1775 ---- .375B ---- .375B .397 +.024 .373 1800 ---- .409B ---- .409B .432 +.027 .405 1825 ---- .446B ---- .446B .469 +.029 .440 1850 ---- .486B ---- .486B .510 +.032 .478 1875 ---- .529B ---- .529B .553 +.034 .519 1900 ---- .575B ---- .575B .599 +.037 .562 1925 ---- .625B ---- .625B .649 +.040 .609 1950 ---- .677B ---- .677B .702 +.043 .659 1975 ---- .734B ---- .734B .758 +.045 .713 1 2000 ---- .793B ---- .793B .818 +.048 .770 1 1 2025 ---- .857B ---- .857B .881 +.050 .831 2050 ---- .925B ---- .925B .949 +.053 .896 2075 ---- .997B ---- .997B 1.020 +.055 .965 2100 ---- 1.073B ---- 1.073B 1.096 +.057 1.039 15 60 2125 ---- 1.153B ---- 1.153B 1.176 +.059 1.117 2150 ---- 1.238B ---- 1.238B 1.261 +.062 1.199 2175 ---- 1.328B ---- 1.328B 1.350 +.064 1.286 2200 ---- 1.424B ---- 1.424B 1.443 +.065 1.378 2225 ---- 1.526B ---- 1.526B 1.542 +.068 1.474 2250 ---- 1.621B ---- 1.621B 1.645 +.070 1.575 2275 ---- 1.732B ---- 1.732B 1.753 +.072 1.681 2300 ---- 1.847B ---- 1.847B 1.865 +.074 1.791 2325 ---- 1.968B ---- 1.968B 1.982 +.075 1.907 2350 ---- 2.093B ---- 2.093B 2.104 +.078 2.026 2375 ---- 2.222B ---- 2.222B 2.230 +.080 2.150 2400 ---- 2.356B 2.277A 2.356B 2.361 +.082 2.279 2425 ---- 2.495B 2.407A 2.495B 2.495 +.083 2.412 2450 ---- 2.637B 2.541A 2.637B 2.634 +.085 2.549 1 2475 ---- 2.784B 2.679A 2.784B 2.777 +.086 2.691 2500 ---- 2.935B 2.821A 2.935B 2.924 +.088 2.836 2525 ---- 3.089B 2.967A 3.089B 3.074 +.089 2.985 28 2550 ---- 3.247B 3.116A 3.247B 3.228 +.090 3.138 2575 ---- 3.409B 3.269A 3.409B 3.386 +.091 3.295 2600 ---- 3.574B 3.426A 3.574B 3.547 +.092 3.455 2625 ---- 3.742B 3.586A 3.742B 3.711 +.093 3.618 2650 ---- 3.914B 3.749A 3.914B 3.878 +.093 3.785 2675 ---- 4.088B 3.915A 4.088B 4.048 +.093 3.955 2700 ---- 4.265B 4.085A 4.265B 4.221 +.094 4.127 2725 ---- 4.445B 4.257A 4.445B 4.397 +.094 4.303 2750 ---- 4.628B 4.432A 4.628B 4.576 +.095 4.481 2775 ---- 4.813B 4.610A 4.813B 4.757 +.095 4.662 2800 ---- 5.001B 4.791A 5.001B 4.941 +.095 4.846 2825 ---- 5.191B 4.974A 5.191B 5.127 +.095 5.032 2850 ---- 5.383B 5.159A 5.383B 5.316 +.096 5.220 2875 ---- 5.577B 5.347A 5.577B 5.507 +.096 5.411 2900 ---- 5.774B 5.536A 5.774B 5.700 +.096 5.604 2925 ---- 5.973B 5.728A 5.973B 5.895 +.096 5.799 2950 ---- 6.173B 5.922A 6.173B 6.091 +.095 5.996 2975 ---- 6.375B 6.119A 6.375B 6.290 +.094 6.196 15 3000 ---- 6.578B 6.316A 6.578B 6.491 +.094 6.397 3025 ---- 6.784B 6.516A 6.784B 6.693 +.093 6.600 3050 ---- 6.991B 6.718A 6.991B 6.897 +.092 6.805 3075 ---- 7.200B 6.921A 7.200B 7.103 +.092 7.011 3100 ---- 7.410B 7.125A 7.410B 7.310 +.091 7.219 3125 ---- 7.621B 7.332A 7.621B 7.519 +.090 7.429 3150 ---- 7.833B 7.540A 7.833B 7.728 +.088 7.640 3175 ---- 8.047B 7.749A 8.047B 7.939 +.087 7.852 3200 ---- 8.262B 7.959A 8.262B 8.152 +.087 8.065 3225 ---- 8.479B 8.171A 8.479B 8.365 +.086 8.279 3250 ---- 8.696B 8.384A 8.696B 8.580 +.086 8.494 3275 ---- 8.914B 8.598A 8.914B 8.795 +.086 8.709 3300 ---- 9.134B 8.814A 9.134B 9.012 +.086 8.926 3325 ---- 9.354B 9.030A 9.354B 9.230 +.087 9.143 3350 ---- 9.609B 9.246A 9.246A 9.448 +.087 9.361 3375 ---- 9.833B 9.465A 9.465A 9.668 +.088 9.580 3400 ---- 10.021B 9.686A 10.021B 9.889 +.089 9.800 3425 ---- 10.245B 9.907A 10.245B 10.110 +.090 10.020 3450 ---- 10.505B 10.127A 10.127A 10.332 +.090 10.242 3475 ---- 10.731B 10.349A 10.349A 10.556 +.092 10.464 3500 ---- 10.957B 10.573A 10.573A 10.780 +.093 10.687 4000 ---- 15.611B 15.176A 15.176A 15.394 +.104 15.290 5000 ---- ---- 24.830A 24.830A 25.077 +.120 24.957 7000 ---- ---- ---- ---- 45.043 +.128 44.915 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .047 -.039 .086 1025 ---- ---- ---- ---- .053 -.040 .093 1050 ---- ---- ---- ---- .059 -.041 .100 1075 ---- ---- ---- ---- .066 -.041 .107 1100 ---- ---- ---- ---- .073 -.041 .114 1125 ---- ---- ---- ---- .081 -.041 .122 1150 ---- ---- ---- ---- .090 -.040 .130 1175 ---- ---- ---- ---- .099 -.039 .138 1200 ---- ---- ---- ---- .109 -.038 .147 1225 ---- ---- ---- ---- .119 -.038 .157 1250 ---- ---- ---- ---- .131 -.035 .166 1275 ---- ---- ---- ---- .143 -.034 .177 1300 ---- ---- ---- ---- .155 -.033 .188 1325 ---- ---- ---- ---- .169 -.030 .199 1350 ---- ---- ---- ---- .183 -.028 .211 1375 ---- ---- ---- ---- .198 -.026 .224 1400 ---- ---- ---- ---- .214 -.024 .238 1425 ---- ---- ---- ---- .231 -.021 .252 1450 ---- ---- ---- ---- .249 -.019 .268 1475 ---- ---- ---- ---- .268 -.016 .284 1500 ---- ---- ---- ---- .288 -.013 .301 1525 ---- ---- ---- ---- .310 -.010 .320 1550 ---- ---- ---- ---- .332 -.008 .340 1575 ---- ---- ---- ---- .356 -.005 .361 1600 ---- ---- ---- ---- .382 -.002 .384 1625 ---- ---- ---- ---- .409 +.001 .408 1650 ---- ---- ---- ---- .438 +.003 .435 1675 ---- ---- ---- ---- .469 +.006 .463 1700 ---- ---- ---- ---- .502 +.009 .493 1725 ---- ---- ---- ---- .537 +.012 .525 1750 ---- ---- ---- ---- .575 +.015 .560 1775 ---- ---- ---- ---- .615 +.018 .597 1800 ---- ---- ---- ---- .657 +.021 .636 12 1825 ---- ---- ---- ---- .702 +.024 .678 1850 ---- ---- ---- ---- .751 +.028 .723 1875 ---- ---- ---- ---- .801 +.030 .771 1900 ---- ---- ---- ---- .855 +.033 .822 1925 ---- ---- ---- ---- .913 +.036 .877 1950 ---- ---- ---- ---- .973 +.039 .934 1975 ---- ---- ---- ---- 1.037 +.041 .996 2000 ---- ---- ---- ---- 1.104 +.043 1.061 1 2025 ---- ---- ---- ---- 1.174 +.044 1.130 2050 ---- ---- ---- ---- 1.249 +.046 1.203 2075 ---- ---- ---- ---- 1.327 +.047 1.280 2100 ---- ---- ---- ---- 1.408 +.047 1.361 2125 ---- ---- ---- ---- 1.494 +.047 1.447 2150 ---- ---- ---- ---- 1.583 +.046 1.537 2175 ---- ---- ---- ---- 1.676 +.044 1.632 2200 ---- ---- ---- ---- 1.773 +.042 1.731 2225 ---- ---- ---- ---- 1.874 +.039 1.835 2250 ---- ---- ---- ---- 1.978 +.035 1.943 2275 ---- ---- ---- ---- 2.087 +.030 2.057 2300 ---- ---- ---- ---- 2.200 +.025 2.175 2325 ---- ---- ---- ---- 2.317 +.019 2.298 2350 ---- ---- ---- ---- 2.439 +.013 2.426 2375 ---- ---- ---- ---- 2.565 +.007 2.558 2400 ---- ---- ---- ---- 2.696 +.001 2.695 2425 ---- ---- ---- ---- 2.831 -.006 2.837 2450 ---- ---- ---- ---- 2.972 -.011 2.983 2475 ---- ---- ---- ---- 3.117 -.016 3.133 2500 ---- ---- ---- ---- 3.268 -.019 3.287 2525 ---- ---- ---- ---- 3.423 -.021 3.444 2550 ---- ---- ---- ---- 3.584 -.020 3.604 2575 ---- ---- ---- ---- 3.749 -.018 3.767 2600 ---- ---- ---- ---- 3.918 -.013 3.931 2625 ---- ---- ---- ---- 4.089 -.009 4.098 2650 ---- ---- ---- ---- 4.263 -.004 4.267 2675 ---- ---- ---- ---- 4.438 +.001 4.437 2700 ---- ---- ---- ---- 4.613 +.005 4.608 2725 ---- ---- ---- ---- 4.788 +.008 4.780 2750 ---- ---- ---- ---- 4.963 +.011 4.952 2775 ---- ---- ---- ---- 5.138 +.012 5.126 2800 ---- ---- ---- ---- 5.314 +.013 5.301 2825 ---- ---- ---- ---- 5.491 +.014 5.477 2850 ---- ---- ---- ---- 5.669 +.014 5.655 2875 ---- ---- ---- ---- 5.849 +.014 5.835 2900 ---- ---- ---- ---- 6.031 +.013 6.018 2925 ---- ---- ---- ---- 6.215 +.013 6.202 2950 ---- ---- ---- ---- 6.402 +.012 6.390 2975 ---- ---- ---- ---- 6.592 +.012 6.580 3000 ---- ---- ---- ---- 6.785 +.012 6.773 3025 ---- ---- ---- ---- 6.982 +.013 6.969 3050 ---- ---- ---- ---- 7.181 +.013 7.168 3075 ---- ---- ---- ---- 7.383 +.014 7.369 3100 ---- ---- ---- ---- 7.586 +.012 7.574 3125 ---- ---- ---- ---- 7.791 +.010 7.781 3150 ---- ---- ---- ---- 7.998 +.008 7.990 3175 ---- ---- ---- ---- 8.205 +.004 8.201 3200 ---- ---- ---- ---- 8.414 UNCH 8.414 3225 ---- ---- ---- ---- 8.624 -.005 8.629 3250 ---- ---- ---- ---- 8.835 -.011 8.846 3275 ---- ---- ---- ---- 9.048 -.015 9.063 3300 ---- ---- ---- ---- 9.261 -.022 9.283 3325 ---- ---- ---- ---- 9.476 -.027 9.503 3350 ---- ---- ---- ---- 9.691 -.034 9.725 3375 ---- ---- ---- ---- 9.907 -.040 9.947 3400 ---- ---- ---- ---- 10.125 -.045 10.170 3425 ---- ---- ---- ---- 10.343 -.051 10.394 3450 ---- ---- ---- ---- 10.562 -.056 10.618 3475 ---- ---- ---- ---- 10.782 -.061 10.843 3500 ---- ---- ---- ---- 11.003 -.064 11.067 3525 ---- ---- ---- ---- 11.225 -.067 11.292 3550 ---- ---- ---- ---- 11.447 -.070 11.517 3575 ---- ---- ---- ---- 11.671 -.071 11.742 3600 ---- ---- ---- ---- 11.894 -.073 11.967 3625 ---- ---- ---- ---- 12.119 -.073 12.192 3650 ---- ---- ---- ---- 12.344 -.073 12.417 3675 ---- ---- ---- ---- 12.570 -.072 12.642 3700 ---- ---- ---- ---- 12.797 -.070 12.867 3725 ---- ---- ---- ---- 13.024 -.068 13.092 3750 ---- ---- ---- ---- 13.252 -.066 13.318 3775 ---- ---- ---- ---- 13.481 -.062 13.543 3800 ---- ---- ---- ---- 13.710 -.059 13.769 3825 ---- ---- ---- ---- 13.939 -.055 13.994 3850 ---- ---- ---- ---- 14.169 -.052 14.221 3875 ---- ---- ---- ---- 14.400 -.047 14.447 3900 ---- ---- ---- ---- 14.631 -.043 14.674 3925 ---- ---- ---- ---- 14.863 -.038 14.901 3950 ---- ---- ---- ---- 15.095 -.033 15.128 3975 ---- ---- ---- ---- 15.327 -.029 15.356 4000 ---- ---- ---- ---- 15.560 -.024 15.584 4025 ---- ---- ---- ---- 15.794 -.019 15.813 4050 ---- ---- ---- ---- 16.028 -.014 16.042 4075 ---- ---- ---- ---- 16.262 -.009 16.271 4100 ---- ---- ---- ---- 16.496 -.006 16.502 725 ---- ---- ---- ---- .010 -.021 .031 750 ---- ---- ---- ---- .011 -.024 .035 775 ---- ---- ---- ---- .013 -.026 .039 800 ---- ---- ---- ---- .016 -.027 .043 825 ---- ---- ---- ---- .018 -.030 .048 850 ---- ---- ---- ---- .021 -.031 .052 875 ---- ---- ---- ---- .025 -.032 .057 900 ---- ---- ---- ---- .028 -.035 .063 925 ---- ---- ---- ---- .032 -.036 .068 950 ---- ---- ---- ---- .037 -.037 .074 975 ---- ---- ---- ---- .042 -.038 .080 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .112 -.081 .193 1025 ---- ---- ---- ---- .123 -.082 .205 1050 ---- ---- ---- ---- .134 -.083 .217 1075 ---- ---- ---- ---- .146 -.083 .229 1100 ---- ---- ---- ---- .159 -.082 .241 1125 ---- ---- ---- ---- .173 -.080 .253 1150 ---- ---- ---- ---- .187 -.079 .266 1175 ---- ---- ---- ---- .202 -.078 .280 1200 ---- ---- ---- ---- .218 -.075 .293 1225 ---- ---- ---- ---- .235 -.072 .307 1250 ---- ---- ---- ---- .252 -.070 .322 1275 ---- ---- ---- ---- .271 -.066 .337 1300 ---- ---- ---- ---- .290 -.062 .352 1325 ---- ---- ---- ---- .310 -.059 .369 1350 ---- ---- ---- ---- .331 -.055 .386 1375 ---- ---- ---- ---- .352 -.051 .403 1400 ---- ---- ---- ---- .375 -.046 .421 1425 ---- ---- ---- ---- .399 -.042 .441 1450 ---- ---- ---- ---- .423 -.038 .461 1475 ---- ---- ---- ---- .449 -.033 .482 1500 ---- ---- ---- ---- .475 -.029 .504 1525 ---- ---- ---- ---- .503 -.024 .527 1550 ---- ---- ---- ---- .532 -.020 .552 1575 ---- ---- ---- ---- .562 -.016 .578 1600 ---- ---- ---- ---- .593 -.012 .605 1625 ---- ---- ---- ---- .626 -.008 .634 1650 ---- ---- ---- ---- .661 -.004 .665 1675 ---- ---- ---- ---- .698 +.001 .697 1700 ---- ---- ---- ---- .736 +.004 .732 1725 ---- ---- ---- ---- .777 +.008 .769 1750 ---- ---- ---- ---- .819 +.012 .807 1775 ---- ---- ---- ---- .865 +.017 .848 1800 ---- ---- ---- ---- .912 +.020 .892 1825 ---- ---- ---- ---- .963 +.025 .938 1850 ---- ---- ---- ---- 1.015 +.029 .986 1875 ---- ---- ---- ---- 1.071 +.034 1.037 1900 ---- ---- ---- ---- 1.129 +.038 1.091 1925 ---- ---- ---- ---- 1.191 +.043 1.148 1950 ---- ---- ---- ---- 1.255 +.047 1.208 1975 ---- ---- ---- ---- 1.322 +.052 1.270 2000 ---- ---- ---- ---- 1.392 +.055 1.337 2025 ---- ---- ---- ---- 1.466 +.060 1.406 2050 ---- ---- ---- ---- 1.542 +.063 1.479 2075 ---- ---- ---- ---- 1.622 +.066 1.556 2100 ---- ---- ---- ---- 1.705 +.069 1.636 2125 ---- ---- ---- ---- 1.792 +.071 1.721 2150 ---- ---- ---- ---- 1.882 +.071 1.811 2175 ---- ---- ---- ---- 1.977 +.072 1.905 2200 ---- ---- ---- ---- 2.075 +.072 2.003 2225 ---- ---- ---- ---- 2.176 +.069 2.107 2250 ---- ---- ---- ---- 2.282 +.067 2.215 2275 ---- ---- ---- ---- 2.392 +.065 2.327 2300 ---- ---- ---- ---- 2.507 +.063 2.444 2325 ---- ---- ---- ---- 2.625 +.060 2.565 2350 ---- ---- ---- ---- 2.747 +.057 2.690 2375 ---- ---- ---- ---- 2.874 +.055 2.819 2400 ---- ---- ---- ---- 3.004 +.051 2.953 2425 ---- ---- ---- ---- 3.138 +.048 3.090 2450 ---- ---- ---- ---- 3.276 +.045 3.231 2475 ---- ---- ---- ---- 3.417 +.040 3.377 2500 ---- ---- ---- ---- 3.562 +.036 3.526 2525 ---- ---- ---- ---- 3.710 +.032 3.678 2550 ---- ---- ---- ---- 3.861 +.026 3.835 2575 ---- ---- ---- ---- 4.016 +.021 3.995 2600 ---- ---- ---- ---- 4.173 +.015 4.158 2625 ---- ---- ---- ---- 4.333 +.009 4.324 2650 ---- ---- ---- ---- 4.496 +.003 4.493 2675 ---- ---- ---- ---- 4.662 -.003 4.665 2700 ---- ---- ---- ---- 4.830 -.010 4.840 2725 ---- ---- ---- ---- 5.000 -.017 5.017 2750 ---- ---- ---- ---- 5.173 -.023 5.196 2775 ---- ---- ---- ---- 5.348 -.030 5.378 2800 ---- ---- ---- ---- 5.526 -.035 5.561 2825 ---- ---- ---- ---- 5.706 -.041 5.747 2850 ---- ---- ---- ---- 5.887 -.047 5.934 2875 ---- ---- ---- ---- 6.071 -.053 6.124 2900 ---- ---- ---- ---- 6.256 -.059 6.315 2925 ---- ---- ---- ---- 6.444 -.064 6.508 2950 ---- ---- ---- ---- 6.633 -.069 6.702 2975 ---- ---- ---- ---- 6.824 -.074 6.898 3000 ---- ---- ---- ---- 7.017 -.078 7.095 3025 ---- ---- ---- ---- 7.211 -.083 7.294 3050 ---- ---- ---- ---- 7.407 -.088 7.495 3075 ---- ---- ---- ---- 7.604 -.092 7.696 3100 ---- ---- ---- ---- 7.803 -.096 7.899 3125 ---- ---- ---- ---- 8.003 -.100 8.103 3150 ---- ---- ---- ---- 8.205 -.103 8.308 3175 ---- ---- ---- ---- 8.408 -.106 8.514 3200 ---- ---- ---- ---- 8.611 -.110 8.721 3225 ---- ---- ---- ---- 8.816 -.114 8.930 3250 ---- ---- ---- ---- 9.022 -.117 9.139 3275 ---- ---- ---- ---- 9.229 -.120 9.349 3300 ---- ---- ---- ---- 9.437 -.123 9.560 3325 ---- ---- ---- ---- 9.645 -.127 9.772 3350 ---- ---- ---- ---- 9.855 -.130 9.985 3375 ---- ---- ---- ---- 10.065 -.133 10.198 3400 ---- ---- ---- ---- 10.276 -.137 10.413 3425 ---- ---- ---- ---- 10.488 -.140 10.628 3450 ---- ---- ---- ---- 10.702 -.141 10.843 3475 ---- ---- ---- ---- 10.915 -.145 11.060 3500 ---- ---- ---- ---- 11.130 -.147 11.277 3525 ---- ---- ---- ---- 11.346 -.148 11.494 3550 ---- ---- ---- ---- 11.562 -.150 11.712 3575 ---- ---- ---- ---- 11.780 -.151 11.931 3600 ---- ---- ---- ---- 11.998 -.152 12.150 3625 ---- ---- ---- ---- 12.216 -.153 12.369 3650 ---- ---- ---- ---- 12.436 -.153 12.589 3675 ---- ---- ---- ---- 12.656 -.154 12.810 3700 ---- ---- ---- ---- 12.877 -.154 13.031 3725 ---- ---- ---- ---- 13.099 -.153 13.252 3750 ---- ---- ---- ---- 13.321 -.153 13.474 3775 ---- ---- ---- ---- 13.544 -.152 13.696 3800 ---- ---- ---- ---- 13.767 -.152 13.919 3825 ---- ---- ---- ---- 13.991 -.151 14.142 3850 ---- ---- ---- ---- 14.216 -.150 14.366 3875 ---- ---- ---- ---- 14.441 -.149 14.590 3900 ---- ---- ---- ---- 14.667 -.147 14.814 3925 ---- ---- ---- ---- 14.894 -.145 15.039 3950 ---- ---- ---- ---- 15.121 -.144 15.265 3975 ---- ---- ---- ---- 15.348 -.143 15.491 4000 ---- ---- ---- ---- 15.576 -.141 15.717 4025 ---- ---- ---- ---- 15.804 -.140 15.944 4050 ---- ---- ---- ---- 16.033 -.138 16.171 4075 ---- ---- ---- ---- 16.263 -.136 16.399 4100 ---- ---- ---- ---- 16.492 -.135 16.627 5000 ---- ---- ---- ---- 24.993 -.084 25.077 6000 ---- ---- ---- ---- 34.739 -.046 34.785 725 ---- ---- ---- ---- .031 -.055 .086 750 ---- ---- ---- ---- .036 -.058 .094 775 ---- ---- ---- ---- .041 -.061 .102 800 ---- ---- ---- ---- .047 -.064 .111 825 ---- ---- ---- ---- .053 -.067 .120 850 ---- ---- ---- ---- .060 -.070 .130 875 ---- ---- ---- ---- .067 -.073 .140 900 ---- ---- ---- ---- .075 -.075 .150 925 ---- ---- ---- ---- .083 -.077 .160 950 ---- ---- ---- ---- .092 -.079 .171 975 ---- ---- ---- ---- .102 -.080 .182 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .229 -.133 .362 1025 ---- ---- ---- ---- .247 -.133 .380 1050 ---- ---- ---- ---- .266 -.131 .397 1075 ---- ---- ---- ---- .285 -.130 .415 1100 ---- ---- ---- ---- .306 -.127 .433 1125 ---- ---- ---- ---- .327 -.124 .451 1150 ---- ---- ---- ---- .349 -.120 .469 1175 ---- ---- ---- ---- .371 -.116 .487 1200 ---- ---- ---- ---- .395 -.111 .506 1225 ---- ---- ---- ---- .419 -.107 .526 1250 ---- ---- ---- ---- .444 -.101 .545 1275 ---- ---- ---- ---- .470 -.096 .566 1300 ---- ---- ---- ---- .497 -.090 .587 1325 ---- ---- ---- ---- .524 -.084 .608 1350 ---- ---- ---- ---- .553 -.077 .630 1375 ---- ---- ---- ---- .582 -.071 .653 1400 ---- ---- ---- ---- .612 -.065 .677 1425 ---- ---- ---- ---- .643 -.058 .701 1450 ---- ---- ---- ---- .675 -.052 .727 1475 ---- ---- ---- ---- .708 -.045 .753 1500 ---- ---- ---- ---- .742 -.039 .781 1525 ---- ---- ---- ---- .777 -.033 .810 1550 ---- ---- ---- ---- .813 -.027 .840 1575 ---- ---- ---- ---- .851 -.021 .872 1600 ---- ---- ---- ---- .889 -.016 .905 1625 ---- ---- ---- ---- .930 -.010 .940 1650 ---- ---- ---- ---- .972 -.005 .977 1675 ---- ---- ---- ---- 1.015 UNCH 1.015 1700 ---- ---- ---- ---- 1.061 +.005 1.056 1725 ---- ---- ---- ---- 1.109 +.010 1.099 1750 ---- ---- ---- ---- 1.159 +.015 1.144 1775 ---- ---- ---- ---- 1.212 +.020 1.192 1800 ---- ---- ---- ---- 1.267 +.026 1.241 1825 ---- ---- ---- ---- 1.325 +.031 1.294 1850 ---- ---- ---- ---- 1.385 +.036 1.349 1875 ---- ---- ---- ---- 1.448 +.041 1.407 1900 ---- ---- ---- ---- 1.514 +.047 1.467 1925 ---- ---- ---- ---- 1.582 +.051 1.531 1950 ---- ---- ---- ---- 1.654 +.057 1.597 1975 ---- ---- ---- ---- 1.728 +.061 1.667 2000 ---- ---- ---- ---- 1.805 +.066 1.739 2025 ---- ---- ---- ---- 1.885 +.070 1.815 2050 ---- ---- ---- ---- 1.968 +.073 1.895 2075 ---- ---- ---- ---- 2.055 +.077 1.978 2100 ---- ---- ---- ---- 2.144 +.079 2.065 2125 ---- ---- ---- ---- 2.237 +.081 2.156 2150 ---- ---- ---- ---- 2.334 +.082 2.252 2175 ---- ---- ---- ---- 2.434 +.082 2.352 2200 ---- ---- ---- ---- 2.538 +.081 2.457 2225 ---- ---- ---- ---- 2.645 +.078 2.567 2250 ---- ---- ---- ---- 2.757 +.076 2.681 2275 ---- ---- ---- ---- 2.872 +.072 2.800 2300 ---- ---- ---- ---- 2.991 +.068 2.923 2325 ---- ---- ---- ---- 3.115 +.066 3.049 2350 ---- ---- ---- ---- 3.242 +.062 3.180 2375 ---- ---- ---- ---- 3.373 +.058 3.315 2400 ---- ---- ---- ---- 3.507 +.054 3.453 2425 ---- ---- ---- ---- 3.646 +.051 3.595 2450 ---- ---- ---- ---- 3.788 +.046 3.742 2475 ---- ---- ---- ---- 3.933 +.041 3.892 2500 ---- ---- ---- ---- 4.081 +.036 4.045 2525 ---- ---- ---- ---- 4.233 +.030 4.203 2550 ---- ---- ---- ---- 4.387 +.024 4.363 2575 ---- ---- ---- ---- 4.545 +.018 4.527 2600 ---- ---- ---- ---- 4.705 +.011 4.694 2625 ---- ---- ---- ---- 4.868 +.004 4.864 2650 ---- ---- ---- ---- 5.033 -.004 5.037 2675 ---- ---- ---- ---- 5.200 -.013 5.213 2700 ---- ---- ---- ---- 5.371 -.019 5.390 2725 ---- ---- ---- ---- 5.543 -.027 5.570 2750 ---- ---- ---- ---- 5.717 -.035 5.752 2775 ---- ---- ---- ---- 5.894 -.042 5.936 2800 ---- ---- ---- ---- 6.073 -.050 6.123 2825 ---- ---- ---- ---- 6.253 -.058 6.311 2850 ---- ---- ---- ---- 6.436 -.064 6.500 2875 ---- ---- ---- ---- 6.620 -.072 6.692 2900 ---- ---- ---- ---- 6.806 -.079 6.885 2925 ---- ---- ---- ---- 6.994 -.085 7.079 2950 ---- ---- ---- ---- 7.184 -.091 7.275 2975 ---- ---- ---- ---- 7.375 -.098 7.473 3000 ---- ---- ---- ---- 7.568 -.103 7.671 3025 ---- ---- ---- ---- 7.762 -.110 7.872 3050 ---- ---- ---- ---- 7.958 -.115 8.073 3075 ---- ---- ---- ---- 8.155 -.120 8.275 3100 ---- ---- ---- ---- 8.353 -.126 8.479 3125 ---- ---- ---- ---- 8.553 -.131 8.684 3150 ---- ---- ---- ---- 8.754 -.135 8.889 3175 ---- ---- ---- ---- 8.956 -.140 9.096 3200 ---- ---- ---- ---- 9.159 -.145 9.304 3225 ---- ---- ---- ---- 9.363 -.150 9.513 3250 ---- ---- ---- ---- 9.568 -.154 9.722 3275 ---- ---- ---- ---- 9.774 -.158 9.932 3300 ---- ---- ---- ---- 9.980 -.164 10.144 3325 ---- ---- ---- ---- 10.187 -.169 10.356 3350 ---- ---- ---- ---- 10.395 -.173 10.568 3375 ---- ---- ---- ---- 10.604 -.178 10.782 3400 ---- ---- ---- ---- 10.814 -.182 10.996 3425 ---- ---- ---- ---- 11.025 -.185 11.210 3450 ---- ---- ---- ---- 11.236 -.190 11.426 3475 ---- ---- ---- ---- 11.448 -.193 11.641 3500 ---- ---- ---- ---- 11.661 -.197 11.858 3525 ---- ---- ---- ---- 11.875 -.200 12.075 3550 ---- ---- ---- ---- 12.090 -.202 12.292 3575 ---- ---- ---- ---- 12.305 -.205 12.510 3600 ---- ---- ---- ---- 12.521 -.207 12.728 3625 ---- ---- ---- ---- 12.738 -.208 12.946 3650 ---- ---- ---- ---- 12.956 -.209 13.165 3675 ---- ---- ---- ---- 13.174 -.211 13.385 3700 ---- ---- ---- ---- 13.393 -.211 13.604 3725 ---- ---- ---- ---- 13.613 -.212 13.825 3750 ---- ---- ---- ---- 13.833 -.212 14.045 3775 ---- ---- ---- ---- 14.054 -.212 14.266 3800 ---- ---- ---- ---- 14.275 -.212 14.487 3825 ---- ---- ---- ---- 14.498 -.211 14.709 3850 ---- ---- ---- ---- 14.720 -.211 14.931 3875 ---- ---- ---- ---- 14.944 -.210 15.154 3900 ---- ---- ---- ---- 15.167 -.210 15.377 3925 ---- ---- ---- ---- 15.392 -.208 15.600 3950 ---- ---- ---- ---- 15.617 -.207 15.824 3975 ---- ---- ---- ---- 15.842 -.207 16.049 4000 ---- ---- ---- ---- 16.068 -.205 16.273 4025 ---- ---- ---- ---- 16.294 -.204 16.498 4050 ---- ---- ---- ---- 16.521 -.203 16.724 4075 ---- ---- ---- ---- 16.749 -.201 16.950 4100 ---- ---- ---- ---- 16.976 -.201 17.177 4125 ---- ---- ---- ---- 17.205 -.199 17.404 925 ---- ---- ---- ---- .180 -.131 .311 950 ---- ---- ---- ---- .196 -.132 .328 975 ---- ---- ---- ---- .212 -.133 .345 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .335 -.179 .514 1025 ---- ---- ---- ---- .358 -.178 .536 1050 ---- ---- ---- ---- .382 -.176 .558 1075 ---- ---- ---- ---- .407 -.173 .580 1100 ---- ---- ---- ---- .432 -.170 .602 1125 ---- ---- ---- ---- .458 -.166 .624 1150 ---- ---- ---- ---- .485 -.161 .646 1175 ---- ---- ---- ---- .513 -.155 .668 1200 ---- ---- ---- ---- .542 -.149 .691 1225 ---- ---- ---- ---- .571 -.142 .713 1250 ---- ---- ---- ---- .602 -.135 .737 1275 ---- ---- ---- ---- .633 -.127 .760 1300 ---- ---- ---- ---- .665 -.120 .785 1325 ---- ---- ---- ---- .697 -.112 .809 1350 ---- ---- ---- ---- .731 -.104 .835 1375 ---- ---- ---- ---- .765 -.096 .861 1400 ---- ---- ---- ---- .800 -.087 .887 1425 ---- ---- ---- ---- .836 -.079 .915 1450 ---- ---- ---- ---- .873 -.070 .943 1475 ---- ---- ---- ---- .911 -.062 .973 1500 ---- ---- ---- ---- .949 -.054 1.003 1525 ---- ---- ---- ---- .989 -.046 1.035 1550 ---- ---- ---- ---- 1.029 -.039 1.068 1575 ---- ---- ---- ---- 1.070 -.032 1.102 1600 ---- ---- ---- ---- 1.113 -.025 1.138 1625 ---- ---- ---- ---- 1.157 -.019 1.176 1650 ---- ---- ---- ---- 1.203 -.012 1.215 1675 ---- ---- ---- ---- 1.250 -.006 1.256 1700 ---- ---- ---- ---- 1.300 +.001 1.299 1725 ---- ---- ---- ---- 1.351 +.006 1.345 1750 ---- ---- ---- ---- 1.404 +.011 1.393 1775 ---- ---- ---- ---- 1.460 +.017 1.443 1800 ---- ---- ---- ---- 1.518 +.023 1.495 1825 ---- ---- ---- ---- 1.579 +.029 1.550 1850 ---- ---- ---- ---- 1.643 +.036 1.607 1875 ---- ---- ---- ---- 1.709 +.041 1.668 1900 ---- ---- ---- ---- 1.777 +.046 1.731 1925 ---- ---- ---- ---- 1.849 +.053 1.796 1950 ---- ---- ---- ---- 1.923 +.058 1.865 1975 ---- ---- ---- ---- 2.000 +.063 1.937 2000 ---- ---- ---- ---- 2.080 +.068 2.012 2025 ---- ---- ---- ---- 2.163 +.073 2.090 2050 ---- ---- ---- ---- 2.249 +.078 2.171 2075 ---- ---- ---- ---- 2.337 +.081 2.256 2100 ---- ---- ---- ---- 2.429 +.085 2.344 2125 ---- ---- ---- ---- 2.524 +.087 2.437 2150 ---- ---- ---- ---- 2.623 +.090 2.533 2175 ---- ---- ---- ---- 2.724 +.089 2.635 2200 ---- ---- ---- ---- 2.830 +.089 2.741 2225 ---- ---- ---- ---- 2.939 +.088 2.851 2250 ---- ---- ---- ---- 3.051 +.085 2.966 2275 ---- ---- ---- ---- 3.168 +.082 3.086 2300 ---- ---- ---- ---- 3.288 +.078 3.210 2325 ---- ---- ---- ---- 3.412 +.074 3.338 2350 ---- ---- ---- ---- 3.540 +.070 3.470 2375 ---- ---- ---- ---- 3.672 +.066 3.606 2400 ---- ---- ---- ---- 3.808 +.062 3.746 2425 ---- ---- ---- ---- 3.947 +.057 3.890 2450 ---- ---- ---- ---- 4.090 +.053 4.037 2475 ---- ---- ---- ---- 4.236 +.048 4.188 2500 ---- ---- ---- ---- 4.386 +.043 4.343 2525 ---- ---- ---- ---- 4.538 +.036 4.502 2550 ---- ---- ---- ---- 4.694 +.030 4.664 2575 ---- ---- ---- ---- 4.852 +.023 4.829 2600 ---- ---- ---- ---- 5.014 +.017 4.997 2625 ---- ---- ---- ---- 5.177 +.008 5.169 2650 ---- ---- ---- ---- 5.344 +.001 5.343 2675 ---- ---- ---- ---- 5.512 -.008 5.520 2700 ---- ---- ---- ---- 5.683 -.017 5.700 2725 ---- ---- ---- ---- 5.856 -.025 5.881 2750 ---- ---- ---- ---- 6.032 -.033 6.065 2775 ---- ---- ---- ---- 6.209 -.042 6.251 2800 ---- ---- ---- ---- 6.389 -.049 6.438 2825 ---- ---- ---- ---- 6.570 -.058 6.628 2850 ---- ---- ---- ---- 6.753 -.066 6.819 2875 ---- ---- ---- ---- 6.938 -.074 7.012 2900 ---- ---- ---- ---- 7.125 -.082 7.207 2925 ---- ---- ---- ---- 7.313 -.090 7.403 2950 ---- ---- ---- ---- 7.503 -.097 7.600 2975 ---- ---- ---- ---- 7.695 -.104 7.799 3000 ---- ---- ---- ---- 7.888 -.111 7.999 3025 ---- ---- ---- ---- 8.082 -.118 8.200 3050 ---- ---- ---- ---- 8.278 -.125 8.403 3075 ---- ---- ---- ---- 8.476 -.130 8.606 3100 ---- ---- ---- ---- 8.675 -.136 8.811 3125 ---- ---- ---- ---- 8.875 -.142 9.017 3150 ---- ---- ---- ---- 9.076 -.148 9.224 3175 ---- ---- ---- ---- 9.278 -.154 9.432 3200 ---- ---- ---- ---- 9.481 -.159 9.640 3225 ---- ---- ---- ---- 9.686 -.164 9.850 3250 ---- ---- ---- ---- 9.891 -.169 10.060 3275 ---- ---- ---- ---- 10.096 -.176 10.272 3300 ---- ---- ---- ---- 10.303 -.181 10.484 3325 ---- ---- ---- ---- 10.510 -.187 10.697 3350 ---- ---- ---- ---- 10.719 -.191 10.910 3375 ---- ---- ---- ---- 10.927 -.197 11.124 3400 ---- ---- ---- ---- 11.137 -.202 11.339 3425 ---- ---- ---- ---- 11.347 -.207 11.554 3450 ---- ---- ---- ---- 11.558 -.212 11.770 3475 ---- ---- ---- ---- 11.770 -.216 11.986 3500 ---- ---- ---- ---- 11.983 -.220 12.203 3525 ---- ---- ---- ---- 12.196 -.225 12.421 3550 ---- ---- ---- ---- 12.411 -.228 12.639 3575 ---- ---- ---- ---- 12.626 -.231 12.857 3600 ---- ---- ---- ---- 12.841 -.235 13.076 3625 ---- ---- ---- ---- 13.058 -.237 13.295 3650 ---- ---- ---- ---- 13.275 -.239 13.514 3675 ---- ---- ---- ---- 13.493 -.241 13.734 3700 ---- ---- ---- ---- 13.711 -.243 13.954 3725 ---- ---- ---- ---- 13.930 -.244 14.174 3750 ---- ---- ---- ---- 14.150 -.245 14.395 3775 ---- ---- ---- ---- 14.370 -.246 14.616 3800 ---- ---- ---- ---- 14.591 -.246 14.837 3825 ---- ---- ---- ---- 14.813 -.246 15.059 3850 ---- ---- ---- ---- 15.035 -.246 15.281 3875 ---- ---- ---- ---- 15.258 -.245 15.503 3900 ---- ---- ---- ---- 15.481 -.245 15.726 3925 ---- ---- ---- ---- 15.705 -.244 15.949 3950 ---- ---- ---- ---- 15.929 -.244 16.173 3975 ---- ---- ---- ---- 16.154 -.243 16.397 4000 ---- ---- ---- ---- 16.379 -.243 16.622 4025 ---- ---- ---- ---- 16.605 -.241 16.846 4050 ---- ---- ---- ---- 16.831 -.241 17.072 4075 ---- ---- ---- ---- 17.058 -.239 17.297 4100 ---- ---- ---- ---- 17.285 -.239 17.524 4125 ---- ---- ---- ---- 17.513 -.237 17.750 925 ---- ---- ---- ---- .271 -.178 .449 950 ---- ---- ---- ---- .292 -.179 .471 975 ---- ---- ---- ---- .313 -.179 .492 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .519 -.261 .780 1050 ---- ---- ---- ---- .549 -.258 .807 1075 ---- ---- ---- ---- .579 -.255 .834 1100 ---- ---- ---- ---- .611 -.250 .861 1125 ---- ---- ---- ---- .643 -.245 .888 1150 ---- ---- ---- ---- .675 -.240 .915 1175 ---- ---- ---- ---- .709 -.233 .942 1200 ---- ---- ---- ---- .743 -.226 .969 1225 ---- ---- ---- ---- .778 -.217 .995 1250 ---- ---- ---- ---- .813 -.209 1.022 1275 ---- ---- ---- ---- .850 -.199 1.049 1300 ---- ---- ---- ---- .887 -.189 1.076 1325 ---- ---- ---- ---- .924 -.179 1.103 1350 ---- ---- ---- ---- .963 -.167 1.130 1375 ---- ---- ---- ---- 1.002 -.156 1.158 1400 ---- ---- ---- ---- 1.041 -.146 1.187 1425 ---- ---- ---- ---- 1.082 -.134 1.216 1450 ---- ---- ---- ---- 1.123 -.122 1.245 1475 ---- ---- ---- ---- 1.165 -.110 1.275 1500 ---- ---- ---- ---- 1.207 -.100 1.307 1525 ---- ---- ---- ---- 1.250 -.089 1.339 1550 ---- ---- ---- ---- 1.294 -.078 1.372 1575 ---- ---- ---- ---- 1.338 -.068 1.406 1600 ---- ---- ---- ---- 1.383 -.058 1.441 1625 ---- ---- ---- ---- 1.429 -.049 1.478 1650 ---- ---- ---- ---- 1.477 -.039 1.516 1675 ---- ---- ---- ---- 1.525 -.031 1.556 1700 ---- ---- ---- ---- 1.575 -.022 1.597 1725 ---- ---- ---- ---- 1.626 -.014 1.640 1750 ---- ---- ---- ---- 1.678 -.008 1.686 1775 ---- ---- ---- ---- 1.733 UNCH 1.733 1800 ---- ---- ---- ---- 1.789 +.006 1.783 1825 ---- ---- ---- ---- 1.848 +.013 1.835 1850 ---- ---- ---- ---- 1.910 +.021 1.889 1875 ---- ---- ---- ---- 1.973 +.027 1.946 1900 ---- ---- ---- ---- 2.040 +.034 2.006 1925 ---- ---- ---- ---- 2.108 +.040 2.068 1950 ---- ---- ---- ---- 2.180 +.048 2.132 1975 ---- ---- ---- ---- 2.254 +.054 2.200 2000 ---- ---- ---- ---- 2.331 +.060 2.271 2025 ---- ---- ---- ---- 2.410 +.066 2.344 2050 ---- ---- ---- ---- 2.493 +.072 2.421 2075 ---- ---- ---- ---- 2.578 +.078 2.500 2100 ---- ---- ---- ---- 2.666 +.083 2.583 2125 ---- ---- ---- ---- 2.757 +.088 2.669 2150 ---- ---- ---- ---- 2.851 +.093 2.758 2175 ---- ---- ---- ---- 2.947 +.095 2.852 2200 ---- ---- ---- ---- 3.047 +.098 2.949 2225 ---- ---- ---- ---- 3.150 +.099 3.051 2250 ---- ---- ---- ---- 3.257 +.100 3.157 2275 ---- ---- ---- ---- 3.367 +.099 3.268 2300 ---- ---- ---- ---- 3.480 +.096 3.384 2325 ---- ---- ---- ---- 3.598 +.094 3.504 2350 ---- ---- ---- ---- 3.718 +.089 3.629 2375 ---- ---- ---- ---- 3.843 +.085 3.758 2400 ---- ---- ---- ---- 3.972 +.080 3.892 2425 ---- ---- ---- ---- 4.105 +.076 4.029 2450 ---- ---- ---- ---- 4.241 +.071 4.170 2475 ---- ---- ---- ---- 4.381 +.066 4.315 2500 ---- ---- ---- ---- 4.524 +.060 4.464 2525 ---- ---- ---- ---- 4.671 +.055 4.616 2550 ---- ---- ---- ---- 4.822 +.050 4.772 2575 ---- ---- ---- ---- 4.975 +.043 4.932 2600 ---- ---- ---- ---- 5.132 +.037 5.095 2625 ---- ---- ---- ---- 5.291 +.029 5.262 2650 ---- ---- ---- ---- 5.453 +.021 5.432 2675 ---- ---- ---- ---- 5.618 +.013 5.605 2700 ---- ---- ---- ---- 5.785 +.004 5.781 2725 ---- ---- ---- ---- 5.955 -.005 5.960 2750 ---- ---- ---- ---- 6.126 -.015 6.141 2775 ---- ---- ---- ---- 6.300 -.024 6.324 2800 ---- ---- ---- ---- 6.477 -.033 6.510 2825 ---- ---- ---- ---- 6.655 -.043 6.698 2850 ---- ---- ---- ---- 6.835 -.052 6.887 2875 ---- ---- ---- ---- 7.017 -.062 7.079 2900 ---- ---- ---- ---- 7.201 -.071 7.272 2925 ---- ---- ---- ---- 7.386 -.081 7.467 2950 ---- ---- ---- ---- 7.574 -.090 7.664 2975 ---- ---- ---- ---- 7.762 -.100 7.862 3000 ---- ---- ---- ---- 7.953 -.108 8.061 3025 ---- ---- ---- ---- 8.145 -.117 8.262 3050 ---- ---- ---- ---- 8.338 -.125 8.463 3075 ---- ---- ---- ---- 8.533 -.134 8.667 3100 ---- ---- ---- ---- 8.729 -.142 8.871 3125 ---- ---- ---- ---- 8.927 -.149 9.076 3150 ---- ---- ---- ---- 9.126 -.156 9.282 3175 ---- ---- ---- ---- 9.326 -.163 9.489 3200 ---- ---- ---- ---- 9.528 -.169 9.697 3225 ---- ---- ---- ---- 9.730 -.176 9.906 3250 ---- ---- ---- ---- 9.934 -.182 10.116 3275 ---- ---- ---- ---- 10.138 -.188 10.326 3300 ---- ---- ---- ---- 10.344 -.193 10.537 3325 ---- ---- ---- ---- 10.550 -.199 10.749 3350 ---- ---- ---- ---- 10.757 -.204 10.961 3375 ---- ---- ---- ---- 10.964 -.210 11.174 3400 ---- ---- ---- ---- 11.172 -.216 11.388 3425 ---- ---- ---- ---- 11.381 -.222 11.603 3450 ---- ---- ---- ---- 11.590 -.228 11.818 3475 ---- ---- ---- ---- 11.800 -.234 12.034 3500 ---- ---- ---- ---- 12.011 -.240 12.251 3525 ---- ---- ---- ---- 12.223 -.245 12.468 3550 ---- ---- ---- ---- 12.435 -.251 12.686 3575 ---- ---- ---- ---- 12.648 -.257 12.905 3600 ---- ---- ---- ---- 12.862 -.262 13.124 3625 ---- ---- ---- ---- 13.076 -.268 13.344 3650 ---- ---- ---- ---- 13.291 -.274 13.565 3675 ---- ---- ---- ---- 13.507 -.279 13.786 3700 ---- ---- ---- ---- 13.724 -.284 14.008 3725 ---- ---- ---- ---- 13.941 -.289 14.230 3750 ---- ---- ---- ---- 14.159 -.295 14.454 3775 ---- ---- ---- ---- 14.377 -.300 14.677 3800 ---- ---- ---- ---- 14.596 -.306 14.902 3825 ---- ---- ---- ---- 14.816 -.311 15.127 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .633 -.294 .927 1050 ---- ---- ---- ---- .666 -.291 .957 1075 ---- ---- ---- ---- .701 -.287 .988 1100 ---- ---- ---- ---- .736 -.281 1.017 1125 ---- ---- ---- ---- .771 -.276 1.047 1150 ---- ---- ---- ---- .808 -.268 1.076 1175 ---- ---- ---- ---- .845 -.260 1.105 1200 ---- ---- ---- ---- .883 -.251 1.134 1225 ---- ---- ---- ---- .921 -.242 1.163 1250 ---- ---- ---- ---- .960 -.231 1.191 1275 ---- ---- ---- ---- 1.000 -.220 1.220 1300 ---- ---- ---- ---- 1.040 -.209 1.249 1325 ---- ---- ---- ---- 1.081 -.197 1.278 1350 ---- ---- ---- ---- 1.122 -.185 1.307 1375 ---- ---- ---- ---- 1.164 -.173 1.337 1400 ---- ---- ---- ---- 1.207 -.160 1.367 1425 ---- ---- ---- ---- 1.251 -.146 1.397 1450 ---- ---- ---- ---- 1.294 -.134 1.428 1475 ---- ---- ---- ---- 1.339 -.121 1.460 1500 ---- ---- ---- ---- 1.384 -.109 1.493 1525 ---- ---- ---- ---- 1.430 -.096 1.526 1550 ---- ---- ---- ---- 1.476 -.085 1.561 1575 ---- ---- ---- ---- 1.523 -.074 1.597 1600 ---- ---- ---- ---- 1.571 -.062 1.633 1625 ---- ---- ---- ---- 1.619 -.053 1.672 1650 ---- ---- ---- ---- 1.669 -.042 1.711 1675 ---- ---- ---- ---- 1.719 -.034 1.753 1700 ---- ---- ---- ---- 1.771 -.024 1.795 1725 ---- ---- ---- ---- 1.824 -.016 1.840 1750 ---- ---- ---- ---- 1.879 -.008 1.887 1775 ---- ---- ---- ---- 1.936 UNCH 1.936 1800 ---- ---- ---- ---- 1.995 +.007 1.988 1825 ---- ---- ---- ---- 2.056 +.015 2.041 1850 ---- ---- ---- ---- 2.119 +.022 2.097 1875 ---- ---- ---- ---- 2.185 +.029 2.156 1900 ---- ---- ---- ---- 2.253 +.036 2.217 1925 ---- ---- ---- ---- 2.324 +.043 2.281 1950 ---- ---- ---- ---- 2.398 +.050 2.348 1975 ---- ---- ---- ---- 2.474 +.057 2.417 2000 ---- ---- ---- ---- 2.553 +.064 2.489 2025 ---- ---- ---- ---- 2.635 +.070 2.565 2050 ---- ---- ---- ---- 2.719 +.076 2.643 2075 ---- ---- ---- ---- 2.806 +.082 2.724 2100 ---- ---- ---- ---- 2.896 +.087 2.809 2125 ---- ---- ---- ---- 2.989 +.093 2.896 2150 ---- ---- ---- ---- 3.084 +.096 2.988 2175 ---- ---- ---- ---- 3.183 +.100 3.083 2200 ---- ---- ---- ---- 3.285 +.103 3.182 2225 ---- ---- ---- ---- 3.390 +.105 3.285 2250 ---- ---- ---- ---- 3.498 +.105 3.393 2275 ---- ---- ---- ---- 3.610 +.104 3.506 2300 ---- ---- ---- ---- 3.725 +.101 3.624 2325 ---- ---- ---- ---- 3.844 +.097 3.747 2350 ---- ---- ---- ---- 3.967 +.093 3.874 2375 ---- ---- ---- ---- 4.093 +.088 4.005 2400 ---- ---- ---- ---- 4.224 +.083 4.141 2425 ---- ---- ---- ---- 4.358 +.078 4.280 2450 ---- ---- ---- ---- 4.496 +.073 4.423 2475 ---- ---- ---- ---- 4.638 +.068 4.570 2500 ---- ---- ---- ---- 4.783 +.062 4.721 2525 ---- ---- ---- ---- 4.932 +.057 4.875 2550 ---- ---- ---- ---- 5.084 +.051 5.033 2575 ---- ---- ---- ---- 5.239 +.044 5.195 2600 ---- ---- ---- ---- 5.397 +.037 5.360 2625 ---- ---- ---- ---- 5.558 +.029 5.529 2650 ---- ---- ---- ---- 5.721 +.020 5.701 2675 ---- ---- ---- ---- 5.888 +.012 5.876 2700 ---- ---- ---- ---- 6.056 +.002 6.054 2725 ---- ---- ---- ---- 6.227 -.008 6.235 2750 ---- ---- ---- ---- 6.400 -.018 6.418 2775 ---- ---- ---- ---- 6.576 -.027 6.603 2800 ---- ---- ---- ---- 6.753 -.038 6.791 2825 ---- ---- ---- ---- 6.933 -.048 6.981 2850 ---- ---- ---- ---- 7.114 -.058 7.172 2875 ---- ---- ---- ---- 7.297 -.068 7.365 2900 ---- ---- ---- ---- 7.482 -.078 7.560 2925 ---- ---- ---- ---- 7.669 -.088 7.757 2950 ---- ---- ---- ---- 7.857 -.098 7.955 2975 ---- ---- ---- ---- 8.047 -.108 8.155 3000 ---- ---- ---- ---- 8.238 -.117 8.355 3025 ---- ---- ---- ---- 8.431 -.127 8.558 3050 ---- ---- ---- ---- 8.626 -.135 8.761 3075 ---- ---- ---- ---- 8.821 -.145 8.966 3100 ---- ---- ---- ---- 9.019 -.152 9.171 3125 ---- ---- ---- ---- 9.217 -.161 9.378 3150 ---- ---- ---- ---- 9.417 -.168 9.585 3175 ---- ---- ---- ---- 9.618 -.176 9.794 3200 ---- ---- ---- ---- 9.820 -.183 10.003 3225 ---- ---- ---- ---- 10.023 -.190 10.213 3250 ---- ---- ---- ---- 10.228 -.196 10.424 3275 ---- ---- ---- ---- 10.433 -.202 10.635 3300 ---- ---- ---- ---- 10.639 -.208 10.847 3325 ---- ---- ---- ---- 10.845 -.215 11.060 3350 ---- ---- ---- ---- 11.053 -.221 11.274 3375 ---- ---- ---- ---- 11.261 -.227 11.488 3400 ---- ---- ---- ---- 11.469 -.234 11.703 3425 ---- ---- ---- ---- 11.678 -.240 11.918 3450 ---- ---- ---- ---- 11.888 -.247 12.135 3475 ---- ---- ---- ---- 12.099 -.253 12.352 3500 ---- ---- ---- ---- 12.310 -.259 12.569 3525 ---- ---- ---- ---- 12.522 -.265 12.787 3550 ---- ---- ---- ---- 12.734 -.272 13.006 3575 ---- ---- ---- ---- 12.948 -.278 13.226 3600 ---- ---- ---- ---- 13.162 -.284 13.446 3625 ---- ---- ---- ---- 13.376 -.291 13.667 3650 ---- ---- ---- ---- 13.592 -.296 13.888 3675 ---- ---- ---- ---- 13.808 -.302 14.110 3700 ---- ---- ---- ---- 14.025 -.308 14.333 3725 ---- ---- ---- ---- 14.242 -.314 14.556 3750 ---- ---- ---- ---- 14.460 -.320 14.780 3775 ---- ---- ---- ---- 14.679 -.326 15.005 3800 ---- ---- ---- ---- 14.898 -.332 15.230 3825 ---- ---- ---- ---- 15.118 -.338 15.456 3850 ---- ---- ---- ---- 15.339 -.343 15.682 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .809 -.356 1.165 1050 ---- ---- ---- ---- .848 -.352 1.200 1075 ---- ---- ---- ---- .888 -.346 1.234 1100 ---- ---- ---- ---- .928 -.340 1.268 1125 ---- ---- ---- ---- .969 -.333 1.302 1150 ---- ---- ---- ---- 1.011 -.324 1.335 1175 ---- ---- ---- ---- 1.053 -.315 1.368 1200 ---- ---- ---- ---- 1.096 -.305 1.401 1225 ---- ---- ---- ---- 1.139 -.294 1.433 1250 ---- ---- ---- ---- 1.183 -.281 1.464 1275 ---- ---- ---- ---- 1.228 -.268 1.496 1300 ---- ---- ---- ---- 1.273 -.254 1.527 1325 ---- ---- ---- ---- 1.318 -.241 1.559 1350 ---- ---- ---- ---- 1.364 -.227 1.591 1375 ---- ---- ---- ---- 1.411 -.212 1.623 1400 ---- ---- ---- ---- 1.458 -.197 1.655 1425 ---- ---- ---- ---- 1.505 -.183 1.688 1450 ---- ---- ---- ---- 1.553 -.168 1.721 1475 ---- ---- ---- ---- 1.602 -.152 1.754 1500 ---- ---- ---- ---- 1.651 -.138 1.789 1525 ---- ---- ---- ---- 1.701 -.123 1.824 1550 ---- ---- ---- ---- 1.751 -.109 1.860 1575 ---- ---- ---- ---- 1.801 -.096 1.897 1600 ---- ---- ---- ---- 1.852 -.083 1.935 1625 ---- ---- ---- ---- 1.904 -.070 1.974 1650 ---- ---- ---- ---- 1.956 -.059 2.015 1675 ---- ---- ---- ---- 2.010 -.047 2.057 1700 ---- ---- ---- ---- 2.064 -.037 2.101 1725 ---- ---- ---- ---- 2.120 -.027 2.147 1750 ---- ---- ---- ---- 2.177 -.018 2.195 1775 ---- ---- ---- ---- 2.235 -.009 2.244 1800 ---- ---- ---- ---- 2.296 UNCH 2.296 1825 ---- ---- ---- ---- 2.358 +.007 2.351 1850 ---- ---- ---- ---- 2.423 +.016 2.407 1875 ---- ---- ---- ---- 2.490 +.024 2.466 1900 ---- ---- ---- ---- 2.560 +.032 2.528 1925 ---- ---- ---- ---- 2.632 +.039 2.593 1950 ---- ---- ---- ---- 2.707 +.047 2.660 1975 ---- ---- ---- ---- 2.784 +.054 2.730 2000 ---- ---- ---- ---- 2.865 +.062 2.803 2025 ---- ---- ---- ---- 2.948 +.070 2.878 2050 ---- ---- ---- ---- 3.033 +.076 2.957 2075 ---- ---- ---- ---- 3.121 +.082 3.039 2100 ---- ---- ---- ---- 3.213 +.089 3.124 2125 ---- ---- ---- ---- 3.306 +.094 3.212 2150 ---- ---- ---- ---- 3.403 +.100 3.303 2175 ---- ---- ---- ---- 3.503 +.105 3.398 2200 ---- ---- ---- ---- 3.605 +.108 3.497 2225 ---- ---- ---- ---- 3.711 +.111 3.600 2250 ---- ---- ---- ---- 3.819 +.112 3.707 2275 ---- ---- ---- ---- 3.931 +.112 3.819 2300 ---- ---- ---- ---- 4.047 +.110 3.937 2325 ---- ---- ---- ---- 4.166 +.107 4.059 2350 ---- ---- ---- ---- 4.289 +.104 4.185 2375 ---- ---- ---- ---- 4.415 +.098 4.317 2400 ---- ---- ---- ---- 4.546 +.094 4.452 2425 ---- ---- ---- ---- 4.680 +.088 4.592 2450 ---- ---- ---- ---- 4.818 +.082 4.736 2475 ---- ---- ---- ---- 4.960 +.077 4.883 2500 ---- ---- ---- ---- 5.105 +.070 5.035 2525 ---- ---- ---- ---- 5.255 +.065 5.190 2550 ---- ---- ---- ---- 5.407 +.059 5.348 2575 ---- ---- ---- ---- 5.563 +.052 5.511 2600 ---- ---- ---- ---- 5.722 +.045 5.677 2625 ---- ---- ---- ---- 5.883 +.037 5.846 2650 ---- ---- ---- ---- 6.048 +.029 6.019 2675 ---- ---- ---- ---- 6.215 +.020 6.195 2700 ---- ---- ---- ---- 6.385 +.010 6.375 2725 ---- ---- ---- ---- 6.557 UNCH 6.557 2750 ---- ---- ---- ---- 6.731 -.011 6.742 2775 ---- ---- ---- ---- 6.908 -.021 6.929 2800 ---- ---- ---- ---- 7.086 -.032 7.118 2825 ---- ---- ---- ---- 7.267 -.043 7.310 2850 ---- ---- ---- ---- 7.449 -.054 7.503 2875 ---- ---- ---- ---- 7.634 -.065 7.699 2900 ---- ---- ---- ---- 7.820 -.075 7.895 2925 ---- ---- ---- ---- 8.008 -.086 8.094 2950 ---- ---- ---- ---- 8.197 -.097 8.294 2975 ---- ---- ---- ---- 8.388 -.108 8.496 3000 ---- ---- ---- ---- 8.581 -.118 8.699 3025 ---- ---- ---- ---- 8.775 -.128 8.903 3050 ---- ---- ---- ---- 8.971 -.138 9.109 3075 ---- ---- ---- ---- 9.167 -.148 9.315 3100 ---- ---- ---- ---- 9.366 -.157 9.523 3125 ---- ---- ---- ---- 9.565 -.167 9.732 3150 ---- ---- ---- ---- 9.766 -.175 9.941 3175 ---- ---- ---- ---- 9.968 -.184 10.152 3200 ---- ---- ---- ---- 10.172 -.191 10.363 3225 ---- ---- ---- ---- 10.376 -.199 10.575 3250 ---- ---- ---- ---- 10.581 -.207 10.788 3275 ---- ---- ---- ---- 10.788 -.213 11.001 3300 ---- ---- ---- ---- 10.995 -.220 11.215 3325 ---- ---- ---- ---- 11.203 -.227 11.430 3350 ---- ---- ---- ---- 11.411 -.234 11.645 3375 ---- ---- ---- ---- 11.621 -.240 11.861 3400 ---- ---- ---- ---- 11.830 -.248 12.078 3425 ---- ---- ---- ---- 12.041 -.254 12.295 3450 ---- ---- ---- ---- 12.252 -.261 12.513 3475 ---- ---- ---- ---- 12.463 -.268 12.731 3500 ---- ---- ---- ---- 12.675 -.275 12.950 3525 ---- ---- ---- ---- 12.888 -.282 13.170 3550 ---- ---- ---- ---- 13.101 -.289 13.390 3575 ---- ---- ---- ---- 13.315 -.296 13.611 3600 ---- ---- ---- ---- 13.530 -.303 13.833 3625 ---- ---- ---- ---- 13.745 -.310 14.055 3650 ---- ---- ---- ---- 13.961 -.317 14.278 3675 ---- ---- ---- ---- 14.178 -.323 14.501 3700 ---- ---- ---- ---- 14.395 -.330 14.725 3725 ---- ---- ---- ---- 14.614 -.336 14.950 3750 ---- ---- ---- ---- 14.832 -.343 15.175 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.416 -.272 1.688 1325 ---- ---- ---- ---- 1.464 -.260 1.724 1350 ---- ---- ---- ---- 1.513 -.246 1.759 1375 ---- ---- ---- ---- 1.561 -.233 1.794 1400 ---- ---- ---- ---- 1.611 -.218 1.829 1425 ---- ---- ---- ---- 1.660 -.203 1.863 1450 ---- ---- ---- ---- 1.711 -.187 1.898 1475 ---- ---- ---- ---- 1.761 -.172 1.933 1500 ---- ---- ---- ---- 1.812 -.157 1.969 1525 ---- ---- ---- ---- 1.864 -.141 2.005 1550 ---- ---- ---- ---- 1.915 -.126 2.041 1575 ---- ---- ---- ---- 1.968 -.110 2.078 1600 ---- ---- ---- ---- 2.020 -.096 2.116 1625 ---- ---- ---- ---- 2.073 -.082 2.155 1650 ---- ---- ---- ---- 2.127 -.069 2.196 1675 ---- ---- ---- ---- 2.182 -.055 2.237 1700 ---- ---- ---- ---- 2.238 -.043 2.281 1725 ---- ---- ---- ---- 2.295 -.031 2.326 1750 ---- ---- ---- ---- 2.353 -.020 2.373 1775 ---- ---- ---- ---- 2.413 -.010 2.423 1800 ---- ---- ---- ---- 2.475 UNCH 2.475 1825 ---- ---- ---- ---- 2.539 +.010 2.529 1850 ---- ---- ---- ---- 2.605 +.018 2.587 1875 ---- ---- ---- ---- 2.673 +.027 2.646 1900 ---- ---- ---- ---- 2.744 +.035 2.709 1925 ---- ---- ---- ---- 2.817 +.043 2.774 1950 ---- ---- ---- ---- 2.894 +.051 2.843 1975 ---- ---- ---- ---- 2.972 +.058 2.914 2000 ---- ---- ---- ---- 3.054 +.066 2.988 2025 ---- ---- ---- ---- 3.138 +.073 3.065 2050 ---- ---- ---- ---- 3.225 +.080 3.145 2075 ---- ---- ---- ---- 3.314 +.086 3.228 2100 ---- ---- ---- ---- 3.407 +.092 3.315 2125 ---- ---- ---- ---- 3.502 +.098 3.404 2150 ---- ---- ---- ---- 3.600 +.103 3.497 2175 ---- ---- ---- ---- 3.700 +.107 3.593 2200 ---- ---- ---- ---- 3.804 +.112 3.692 2225 ---- ---- ---- ---- 3.911 +.115 3.796 2250 ---- ---- ---- ---- 4.020 +.115 3.905 2275 ---- ---- ---- ---- 4.134 +.116 4.018 2300 ---- ---- ---- ---- 4.250 +.114 4.136 2325 ---- ---- ---- ---- 4.371 +.111 4.260 2350 ---- ---- ---- ---- 4.494 +.106 4.388 2375 ---- ---- ---- ---- 4.622 +.101 4.521 2400 ---- ---- ---- ---- 4.753 +.095 4.658 2425 ---- ---- ---- ---- 4.889 +.090 4.799 2450 ---- ---- ---- ---- 5.028 +.084 4.944 2475 ---- ---- ---- ---- 5.171 +.078 5.093 2500 ---- ---- ---- ---- 5.318 +.072 5.246 2525 ---- ---- ---- ---- 5.468 +.066 5.402 2550 ---- ---- ---- ---- 5.622 +.060 5.562 2575 ---- ---- ---- ---- 5.779 +.053 5.726 2600 ---- ---- ---- ---- 5.939 +.045 5.894 2625 ---- ---- ---- ---- 6.102 +.037 6.065 2650 ---- ---- ---- ---- 6.268 +.029 6.239 2675 ---- ---- ---- ---- 6.436 +.019 6.417 2700 ---- ---- ---- ---- 6.607 +.009 6.598 2725 ---- ---- ---- ---- 6.780 -.002 6.782 2750 ---- ---- ---- ---- 6.955 -.013 6.968 2775 ---- ---- ---- ---- 7.133 -.024 7.157 2800 ---- ---- ---- ---- 7.313 -.035 7.348 2825 ---- ---- ---- ---- 7.494 -.047 7.541 2850 ---- ---- ---- ---- 7.678 -.058 7.736 2875 ---- ---- ---- ---- 7.863 -.070 7.933 2900 ---- ---- ---- ---- 8.050 -.081 8.131 2925 ---- ---- ---- ---- 8.239 -.092 8.331 2950 ---- ---- ---- ---- 8.430 -.103 8.533 2975 ---- ---- ---- ---- 8.622 -.114 8.736 3000 ---- ---- ---- ---- 8.815 -.125 8.940 3025 ---- ---- ---- ---- 9.010 -.136 9.146 3050 ---- ---- ---- ---- 9.206 -.147 9.353 3075 ---- ---- ---- ---- 9.404 -.156 9.560 3100 ---- ---- ---- ---- 9.603 -.166 9.769 3125 ---- ---- ---- ---- 9.804 -.175 9.979 3150 ---- ---- ---- ---- 10.005 -.185 10.190 3175 ---- ---- ---- ---- 10.208 -.194 10.402 3200 ---- ---- ---- ---- 10.412 -.203 10.615 3225 ---- ---- ---- ---- 10.617 -.211 10.828 3250 ---- ---- ---- ---- 10.823 -.219 11.042 3275 ---- ---- ---- ---- 11.030 -.226 11.256 3300 ---- ---- ---- ---- 11.238 -.233 11.471 3325 ---- ---- ---- ---- 11.447 -.240 11.687 3350 ---- ---- ---- ---- 11.656 -.247 11.903 3375 ---- ---- ---- ---- 11.866 -.254 12.120 3400 ---- ---- ---- ---- 12.076 -.262 12.338 3425 ---- ---- ---- ---- 12.287 -.269 12.556 3450 ---- ---- ---- ---- 12.499 -.276 12.775 3475 ---- ---- ---- ---- 12.711 -.283 12.994 3500 ---- ---- ---- ---- 12.923 -.291 13.214 3525 ---- ---- ---- ---- 13.136 -.299 13.435 3550 ---- ---- ---- ---- 13.350 -.306 13.656 3575 ---- ---- ---- ---- 13.565 -.313 13.878 3600 ---- ---- ---- ---- 13.780 -.320 14.100 3625 ---- ---- ---- ---- 13.996 -.327 14.323 3650 ---- ---- ---- ---- 14.212 -.335 14.547 3675 ---- ---- ---- ---- 14.429 -.342 14.771 3700 ---- ---- ---- ---- 14.647 -.349 14.996 3725 ---- ---- ---- ---- 14.866 -.355 15.221 3750 ---- ---- ---- ---- 15.085 -.362 15.447 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1707 1853 45697 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 8.772B 8.358A 8.358A 8.521 -.135 8.656 1575 ---- 8.522B 8.108A 8.108A 8.271 -.135 8.406 1600 ---- 8.272B 7.858A 7.858A 8.021 -.135 8.156 1625 ---- 8.022B 7.607A 7.607A 7.771 -.135 7.906 1650 ---- 7.772B 7.357A 7.357A 7.521 -.135 7.656 1675 ---- 7.523B 7.107A 7.107A 7.271 -.135 7.406 1700 ---- 7.272B 6.857A 6.857A 7.021 -.135 7.156 1725 ---- 7.023B 6.607A 6.607A 6.771 -.135 6.906 1750 ---- 6.773B 6.356A 6.356A 6.521 -.135 6.656 1775 ---- 6.523B 6.106A 6.106A 6.271 -.135 6.406 1800 ---- 6.273B 5.856A 5.856A 6.021 -.135 6.156 1825 ---- 6.023B 5.606A 5.606A 5.771 -.135 5.906 1850 ---- 5.774B 5.356A 5.356A 5.521 -.135 5.656 1875 ---- 5.524B 5.106A 5.106A 5.271 -.135 5.406 1900 ---- 5.274B 4.855A 4.855A 5.021 -.135 5.156 1925 ---- 5.024B 4.605A 4.605A 4.771 -.135 4.906 1950 ---- 4.774B 4.355A 4.355A 4.521 -.135 4.656 1955 ---- 4.724B 4.305A 4.305A 4.471 -.135 4.606 1960 ---- 4.675B 4.255A 4.255A 4.421 -.135 4.556 1965 ---- 4.624B 4.205A 4.205A 4.371 -.135 4.506 1970 ---- 4.574B 4.155A 4.155A 4.321 -.135 4.456 1975 ---- 4.525B 4.105A 4.105A 4.271 -.135 4.406 1980 ---- 4.475B 4.055A 4.055A 4.221 -.135 4.356 1985 ---- 4.425B 4.005A 4.005A 4.171 -.135 4.306 1990 ---- 4.375B 3.955A 3.955A 4.121 -.135 4.256 1995 ---- 4.325B 3.905A 3.905A 4.071 -.135 4.206 2000 ---- 4.275B 3.855A 3.855A 4.021 -.135 4.156 2005 ---- 4.225B 3.805A 3.805A 3.971 -.135 4.106 2010 ---- 4.175B 3.755A 3.755A 3.921 -.135 4.056 2015 ---- 4.125B 3.705A 3.705A 3.871 -.135 4.006 2020 ---- 4.075B 3.655A 3.655A 3.821 -.135 3.956 2025 ---- 4.025B 3.604A 3.604A 3.771 -.135 3.906 1 2030 ---- 3.975B 3.554A 3.554A 3.721 -.135 3.856 2035 ---- 3.925B 3.504A 3.504A 3.671 -.135 3.806 2040 ---- 3.875B 3.454A 3.454A 3.621 -.135 3.756 2045 ---- 3.825B 3.404A 3.404A 3.571 -.135 3.706 2050 ---- 3.775B 3.354A 3.354A 3.521 -.135 3.656 2055 ---- 3.725B 3.305A 3.305A 3.471 -.135 3.606 2060 ---- 3.675B 3.255A 3.255A 3.421 -.135 3.556 2065 ---- 3.625B 3.205A 3.205A 3.371 -.135 3.506 2070 ---- 3.576B 3.155A 3.155A 3.321 -.135 3.456 2075 ---- 3.526B 3.105A 3.105A 3.271 -.135 3.406 2080 ---- 3.476B 3.055A 3.055A 3.221 -.135 3.356 2085 ---- 3.426B 3.005A 3.005A 3.171 -.135 3.306 2090 ---- 3.376B 2.955A 2.955A 3.121 -.135 3.256 2095 ---- 3.325B 2.905A 2.905A 3.071 -.135 3.206 2100 ---- 3.276B 2.855A 2.855A 3.021 -.135 3.156 1 2105 ---- 3.226B 2.805A 2.805A 2.971 -.136 3.107 2110 ---- 3.176B 2.755A 2.755A 2.921 -.136 3.057 2115 ---- 3.126B 2.705A 2.705A 2.871 -.136 3.007 2120 ---- 3.076B 2.655A 2.655A 2.821 -.136 2.957 2125 ---- 3.026B 2.605A 2.605A 2.771 -.136 2.907 1 2130 ---- 2.976B 2.556A 2.556A 2.721 -.136 2.857 2135 ---- 2.927B 2.506A 2.506A 2.671 -.136 2.807 2140 ---- 2.886B 2.456A 2.456A 2.622 -.135 2.757 2145 ---- 2.827B 2.406A 2.406A 2.572 -.136 2.708 200 2150 ---- 2.777B 2.356A 2.356A 2.522 -.136 2.658 2155 ---- 2.727B 2.306A 2.306A 2.472 -.136 2.608 2160 ---- 2.677B 2.256A 2.256A 2.422 -.136 2.558 2165 ---- 2.637B 2.206A 2.206A 2.373 -.135 2.508 2170 ---- 2.577B 2.156A 2.156A 2.323 -.136 2.459 2175 ---- 2.528B 2.107A 2.107A 2.273 -.136 2.409 2180 ---- 2.478B 2.057A 2.057A 2.223 -.136 2.359 2185 ---- 2.428B 2.007A 2.007A 2.173 -.137 2.310 2190 ---- 2.378B 1.958A 1.958A 2.124 -.136 2.260 1 2195 ---- 2.328B 1.908A 1.908A 2.074 -.136 2.210 2200 ---- 2.278B 1.859A 1.859A 2.024 -.137 2.161 300 2205 ---- 2.238B 1.810A 1.810A 1.975 -.136 2.111 2210 ---- 2.179B 1.761A 1.761A 1.925 -.137 2.062 16 2215 ---- 2.129B 1.712A 1.712A 1.875 -.137 2.012 2220 ---- 2.079B 1.663A 1.663A 1.826 -.137 1.963 4 2225 ---- 2.030B 1.614A 1.614A 1.776 -.138 1.914 2 2230 ---- 1.980B 1.565A 1.565A 1.727 -.137 1.864 2235 ---- 1.930B 1.516A 1.516A 1.677 -.138 1.815 3 2240 ---- 1.890B 1.468A 1.468A 1.628 -.138 1.766 13 2245 ---- 1.831B 1.420A 1.420A 1.579 -.138 1.717 3 2250 ---- 1.782B 1.299A 1.299A 1.529 -.139 1.668 5 2255 ---- 1.733B 1.324A 1.324A 1.480 -.139 1.619 2260 ---- 1.683B 1.276A 1.276A 1.431 -.139 1.570 4 2265 ---- 1.634B 1.229A 1.229A 1.382 -.140 1.522 1 2270 ---- 1.585B 1.182A 1.182A 1.333 -.140 1.473 2275 ---- 1.536B 1.064A 1.064A 1.285 -.140 1.425 3 2280 ---- 1.487B 1.089A 1.089A 1.237 -.140 1.377 7 2285 ---- 1.439B 1.026A 1.026A 1.188 -.141 1.329 7 2290 ---- 1.390B .983A .983A 1.141 -.140 1.281 2295 ---- 1.342B .940A .940A 1.093 -.141 1.234 2300 ---- 1.311B .839A .839A 1.046 -.141 1.187 1 2305 ---- 1.246B .853A .853A .999 -.142 1.141 10 2310 ---- 1.198B .811A .811A .953 -.142 1.095 6 2315 ---- 1.151B .770A .770A .907 -.142 1.049 2320 ---- 1.103B .730A .730A .861 -.143 1.004 12 2325 ---- 1.101B .635A .635A .817 -.143 .960 22 32 2330 ---- 1.010B .652A .652A .773 -.143 .916 5 12 2335 ---- .964B .615A .615A .730 -.143 .873 3 2340 ---- .918B .508A .508A .688 -.143 .831 2 2345 ---- .873B .476A .476A .647 -.142 .789 2350 .445 .874B .445 .874B .607 -.142 1 .749 76 369 2355 ---- .796B .415A .415A .568 -.141 .709 5 2360 ---- .753B .386A .386A .531 -.139 .670 2 2365 ---- .709B .360A .360A .495 -.138 .633 10 2370 ---- .668B .334A .334A .460 -.136 .596 7 2375 ---- .659B .312A .312A .427 -.134 .561 2380 ---- .582B .280A .280A .395 -.131 15 .526 2385 ---- .563B .258A .258A .364 -.129 .493 7 2390 ---- .527B .236A .236A .335 -.127 .462 2 2395 .317 .496B .216A .299A .308 -.123 10 .431 2 2400 .290 .473B .198A .274A .282 -.119 11 .401 8 171 2405 ---- .434B .180A .180A .257 -.116 .373 1 2410 ---- .403B .165A .165A .234 -.112 .346 2 2415 ---- .372B .150A .150A .213 -.108 .321 20 25 2420 ---- .348B .136A .136A .193 -.104 15 .297 20 22 2425 .248 .321B .124A .170A .175 -.099 37 .274 20 28 2430 .204 .295B .113A .113A .158 -.095 3 .253 2435 ---- .270B .102A .102A .142 -.092 2 .234 8 2440 ---- .247B .092A .092A .128 -.088 .216 2445 ---- .224B .084A .084A .115 -.085 .200 2450 .200 .205B .076A .132B .103 -.081 39 .184 30 159 2455 ---- .186B .069A .069A .093 -.077 .170 2 2 2460 .127 .169B .062A .169B .083 -.074 10 .157 2465 ---- .154B .056A .056A .075 -.070 .145 2470 .114 .140B .051A .140B .067 -.066 3 .133 2 2 2475 .115 .127B .047A .061A .060 -.063 30 .123 141 130 2480 .097 .115B .043A .055A .054 -.059 2 .113 1 1 2485 ---- ---- .039A .039A .049 -.056 .105 5 5 2490 ---- ---- .035A .035A .044 -.053 .097 5 5 2495 ---- ---- .033A .033A .040 -.049 .089 5 5 2500 .029 .077B .029 .045A .036 -.046 204 .082 82 208 2505 .043 .043 .043 .044B .033 ---- 2 ---- 2510 ---- ---- ---- .030A .030 ---- ---- 2515 ---- ---- ---- .028A .027 ---- ---- 2525 .019 .047B .019 .030B .023 -.033 22 .056 1 16 2550 .040 .040 .016A .028B .014 -.026 9 .040 4 4 2575 ---- ---- .013A .013A .009 -.020 .029 3 2600 .019 .019 .011A .011A .006 -.016 2 .022 3 2625 ---- ---- .010A .010A .004 -.013 .017 2650 ---- ---- .008A .008A .003 -.011 .014 21 21 2675 ---- ---- .007A .007A .002 -.009 .011 3 2700 ---- ---- .007A .007A .002 -.007 .009 26 2725 ---- ---- .006A .006A .001 -.007 .008 1 1 2750 ---- ---- .006A .006A .001 -.006 .007 5 2775 ---- ---- ---- ---- .001 -.005 1 .006 2800 ---- ---- ---- ---- .001 -.004 .005 2825 ---- ---- ---- ---- .001 -.004 .005 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 418 474 1907 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 15 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 -.001 .002 3 3 2105 ---- ---- ---- ---- .001 -.001 .002 10 2110 ---- ---- ---- ---- .001 -.001 .002 10 2115 ---- ---- ---- ---- .001 -.001 .002 2120 ---- ---- ---- ---- .001 -.001 .002 1 2125 ---- ---- ---- ---- .001 -.001 .002 2130 ---- ---- ---- ---- .001 -.001 .002 11 2135 ---- ---- ---- ---- .001 -.001 .002 10 2140 ---- ---- ---- ---- .001 -.002 .003 2145 ---- ---- ---- ---- .002 -.001 .003 137 2150 ---- ---- ---- ---- .002 -.001 .003 2155 ---- ---- ---- ---- .002 -.001 .003 2160 ---- ---- ---- ---- .002 -.001 .003 2165 ---- ---- ---- ---- .002 -.002 .004 2170 ---- ---- ---- ---- .002 -.002 .004 2175 ---- ---- ---- ---- .003 -.001 .004 2180 ---- ---- ---- ---- .003 -.001 .004 3 2185 ---- ---- ---- ---- .003 -.002 .005 2190 ---- ---- ---- ---- .003 -.002 .005 4 2195 ---- ---- .005A .005A .003 -.003 .006 1 2200 ---- ---- .005A .005A .004 -.002 .006 126 2205 ---- ---- .005A .005A .004 -.002 .006 8 2210 ---- ---- .006A .006A .004 -.003 .007 5 2215 ---- ---- .006A .006A .005 -.002 .007 3 2220 ---- .009B .007A .009B .005 -.003 .008 1 2225 ---- .010B .007A .010B .006 -.003 .009 3 3 2230 .007 .011B .007 .007 .006 -.003 21 .009 9 2235 ---- .012B .008A .012B .007 -.003 .010 7 2240 ---- .014B .009A .014B .007 -.004 .011 6 2245 ---- .015B .009A .015B .008 -.004 .012 1 2250 ---- .017B .010A .017B .009 -.004 .013 1 11 2255 ---- .019B .011A .019B .010 -.004 .014 10 2260 ---- .023B .012A .023B .011 -.004 .015 2265 ---- .026B .012A .026B .012 -.004 .016 2270 ---- .029B .013A .029B .013 -.005 .018 4 4 2275 ---- .032B .014A .032B .014 -.006 .020 1 6 2280 ---- .036B .015A .036B .016 -.006 .022 1 2285 ---- .042B .016A .041B .018 -.006 .024 2290 ---- .047B .017A .046B .020 -.006 .026 2295 ---- .053B .018A .053B .022 -.007 .029 6 2300 ---- .061B .020A .061B .025 -.007 .032 17 48 2305 ---- .067B .021A .067B .028 -.007 .035 2310 ---- .076B .022A .022A .032 -.007 .039 8 10 2315 ---- .086B .025A .025A .036 -.008 .044 12 11 2320 .060 .096B .028A .033 .041 -.008 3 .049 5 6 2325 ---- .107B .031A .031A .046 -.008 .054 5 122 2330 ---- .120B .034A .034A .052 -.009 .061 1 2335 ---- .135B .038A .038A .059 -.009 .068 2340 .064 .150B .042A .042A .067 -.008 1 .075 2345 .062 .167B .047A .089B .076 -.008 6 .084 2 2350 .071 .184B .051A .088B .086 -.007 11 .093 106 120 2355 .117 .203B .057A .057A .097 -.006 6 .103 2360 .105 .223B .064A .106B .110 -.005 1 .115 10 14 2365 ---- .245B .072A .072A .124 -.003 .127 2370 .275 .275 .080A .080A .139 -.001 4 .140 2375 .150 .293B .090A .158B .156 +.001 1 .155 1 1 2380 .169 .319B .101A .177B .174 +.003 142 .171 1 4 2385 ---- .346B .112A .112A .193 +.005 .188 2390 ---- .375B .125A .125A .214 +.008 .206 2395 ---- .406B .138A .138A .237 +.012 .225 2400 .219 .437B .155A .266B .261 +.016 414 .245 16 6 2405 ---- .470B .172A .172A .286 +.019 .267 2 1 2410 ---- .504B .190A .190A .313 +.023 .290 2415 .432 .540B .209A .361B .342 +.027 4 .315 20 20 2420 ---- .577B .231A .231A .372 +.031 .341 2425 ---- .613B .253A .253A .403 +.035 .368 2430 ---- .653B .277A .277A .437 +.040 .397 2435 ---- .692B .303A .303A .471 +.043 .428 2440 .415 .733B .329A .526B .507 +.047 4 .460 2445 ---- .773B .357A .357A .544 +.051 .493 2450 ---- .796B .387A .387A .582 +.054 .528 1 1 2455 ---- .782B .429A .429A .622 +.058 .564 2460 ---- .827B .459A .826B .662 +.062 .600 2465 ---- .871B .492A .870B .703 +.065 .638 2470 ---- .917B .526A .916B .746 +.069 .677 2475 ---- 1.017B .555A 1.016B .789 +.073 .716 2480 ---- 1.004B .614A 1.003B .833 +.076 .757 2485 ---- 1.041B .678A .999B .878 +.080 .798 2490 ---- 1.087B .717A 1.045B .923 +.083 .840 2495 ---- 1.134B .757A 1.051B .969 +.086 .883 2500 .920 1.252B .753A 1.035B 1.015 +.089 1 .926 1 2505 ---- ---- ---- .835A 1.062 ---- ---- 2510 ---- ---- ---- .873A 1.109 ---- ---- 2515 ---- ---- ---- .918A 1.156 ---- ---- 2525 ---- 1.492B .974A 1.492B 1.251 +.101 1.150 2550 ---- 1.663B 1.206A 1.618B 1.493 +.110 1.383 2575 ---- 1.909B 1.446A 1.892B 1.738 +.116 1.622 2600 ---- 2.156B 1.738A 2.111B 1.985 +.120 1.865 2625 ---- 2.404B 1.985A 2.387B 2.233 +.123 2.110 2650 ---- 2.652B 2.232A 2.606B 2.481 +.125 2.356 2675 ---- 2.900B 2.480A 2.855B 2.730 +.126 2.604 2700 ---- 3.149B 2.728A 3.103B 2.980 +.128 2.852 2725 ---- 3.398B 2.977A 3.307B 3.230 +.130 3.100 2750 ---- 3.647B 3.226A 3.601B 3.479 +.130 3.349 2775 ---- 3.897B 3.475A 3.851B 3.729 +.131 3.598 2800 ---- 4.146B 3.725A 4.100B 3.979 +.132 3.847 2825 ---- 4.396B 3.975A 4.350B 4.229 +.132 4.097 2850 ---- 4.645B 4.225A 4.627B 4.479 +.133 4.346 2875 ---- 4.895B 4.475A 4.877B 4.729 +.133 4.596 2900 ---- 5.144B 4.726A 5.046B 4.979 +.133 4.846 2925 ---- ---- ---- 4.975A 5.229 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 619 217 796 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 6.763B 6.366A 6.366A 6.521 -.135 6.656 1775 ---- 6.514B 6.115A 6.115A 6.271 -.135 6.406 1800 ---- 6.264B 5.865A 5.865A 6.021 -.135 6.156 1825 ---- 6.015B 5.614A 5.614A 5.771 -.135 5.906 1850 ---- 5.765B 5.364A 5.364A 5.521 -.135 5.656 1875 ---- 5.516B 5.113A 5.113A 5.271 -.135 5.406 1900 ---- 5.266B 4.863A 4.863A 5.021 -.135 5.156 1925 ---- 5.017B 4.612A 4.612A 4.771 -.135 4.906 1950 ---- 4.767B 4.362A 4.362A 4.521 -.135 4.656 1975 ---- 4.518B 4.111A 4.111A 4.271 -.135 4.406 2000 ---- 4.269B 3.861A 3.861A 4.021 -.135 4.156 2025 ---- 4.019B 3.611A 3.611A 3.771 -.136 3.907 2050 ---- 3.770B 3.361A 3.361A 3.522 -.136 3.658 2075 ---- 3.521B 3.111A 3.111A 3.273 -.136 3.409 2100 ---- 3.273B 2.863A 2.863A 3.025 -.136 3.161 2125 ---- 3.025B 2.617A 2.617A 2.778 -.136 2.914 2140 ---- 2.877B 2.470A 2.470A 2.630 -.136 2.766 2145 ---- 2.827B 2.421A 2.421A 2.581 -.136 2.717 2150 ---- 2.778B 2.372A 2.372A 2.532 -.136 2.668 2155 ---- 2.729B 2.324A 2.324A 2.483 -.136 2.619 2160 ---- 2.680B 2.275A 2.275A 2.434 -.136 2.570 2165 ---- 2.631B 2.227A 2.227A 2.385 -.136 2.521 2170 ---- 2.582B 2.179A 2.179A 2.336 -.136 2.472 2175 ---- 2.533B 2.131A 2.131A 2.287 -.136 2.423 2180 ---- 2.484B 2.083A 2.083A 2.239 -.136 2.375 2185 ---- 2.435B 2.035A 2.035A 2.190 -.136 2.326 2190 ---- 2.387B 1.987A 1.987A 2.142 -.136 2.278 2195 ---- 2.338B 1.940A 1.940A 2.094 -.135 2.229 1 2200 ---- 2.290B 1.816A 1.816A 2.046 -.135 2.181 2205 ---- 2.242B 1.846A 1.846A 1.998 -.135 2.133 2210 ---- 2.193B 1.799A 1.799A 1.950 -.135 2.085 2215 ---- 2.146B 1.753A 1.753A 1.902 -.135 2.037 3 2220 ---- 2.098B 1.707A 1.707A 1.855 -.135 1.990 2225 ---- 2.103B 1.587A 1.587A 1.808 -.135 1.943 2230 ---- 2.003B 1.615A 1.615A 1.761 -.135 1.896 2235 ---- 1.955B 1.570A 1.570A 1.715 -.134 1.849 2240 ---- 1.908B 1.526A 1.526A 1.669 -.134 1.803 2245 ---- 1.861B 1.463A 1.463A 1.623 -.134 1.757 3 2250 ---- 1.864B 1.364A 1.364A 1.577 -.134 1.711 2255 ---- 1.768B 1.379A 1.379A 1.532 -.133 1.665 2260 ---- 1.722B 1.340A 1.340A 1.488 -.132 1.620 2265 ---- 1.676B 1.298A 1.298A 1.443 -.133 1.576 2270 ---- 1.631B 1.257A 1.257A 1.399 -.133 1.532 2275 ---- 1.633B 1.158A 1.158A 1.356 -.132 1.488 2280 ---- 1.541B 1.176A 1.176A 1.313 -.131 1.444 2285 ---- 1.496B 1.137A 1.137A 1.271 -.131 1.402 2290 ---- 1.468B 1.098A 1.098A 1.230 -.129 1.359 2295 ---- 1.429B 1.060A 1.060A 1.188 -.129 1.317 2300 ---- 1.411B .965A .965A 1.148 -.128 1.276 3 2305 ---- 1.341B .987A .987A 1.108 -.127 1.235 2310 ---- 1.299B .951A .951A 1.069 -.126 1.195 3 2315 ---- 1.256B .898A .898A 1.031 -.124 1.155 4 2320 ---- 1.211B .864A .864A .993 -.124 1.117 2325 ---- 1.203B .769A .769A .957 -.121 1.078 3 2330 ---- 1.123B .738A .738A .920 -.121 1.041 2335 ---- 1.083B .708A .708A .885 -.119 1.004 3 2340 ---- 1.044B .679A .679A .851 -.117 .968 2345 ---- 1.006B .651A .651A .817 -.115 .932 2350 ---- 1.009B .623A .623A .784 -.114 .898 1 2355 ---- .934B .597A .597A .752 -.112 .864 2360 ---- .922B .571A .571A .721 -.110 .831 3 2365 ---- .887B .546A .546A .691 -.108 .799 2370 ---- .853B .518A .518A .662 -.106 .768 2375 ---- .833B .494A .494A .633 -.105 .738 2 2380 ---- .801B .471A .471A .605 -.103 .708 10 2385 ---- .769B .450A .450A .579 -.101 .680 2390 ---- .733B .429A .429A .553 -.099 .652 2395 ---- .702B .408A .408A .528 -.097 .625 2400 .470 .677B .389A .449A .503 -.096 1 .599 20 6 2405 ---- .650B .371A .371A .480 -.094 .574 2410 ---- .622B .353A .353A .458 -.092 .550 2415 ---- .596B .337A .337A .436 -.090 .526 20 20 2420 ---- .571B .320A .320A .415 -.088 .503 2425 ---- .546B .305A .305A .395 -.086 .481 5 2430 ---- .522B .291A .291A .376 -.084 .460 3 3 2435 .400 .498B .277A .277A .358 -.082 1 .440 2440 ---- .476B .263A .263A .340 -.080 .420 2445 ---- .453B .250A .250A .324 -.078 .402 2450 ---- .432B .238A .238A .308 -.076 .384 20 8 2455 ---- .412B .226A .226A .292 -.074 .366 2460 ---- .394B .215A .215A .278 -.072 .350 2465 ---- .375B .205A .205A .264 -.070 .334 2470 ---- .358B .196A .196A .251 -.068 .319 2475 ---- .341B .186A .186A .238 -.067 .305 2480 ---- .324B .178A .178A .226 -.065 .291 2485 ---- .309B .169A .169A .215 -.063 .278 2490 ---- .296B .161A .161A .204 -.062 .266 2495 ---- .282B .153A .153A .194 -.060 .254 2500 .225 .269B .146A .186A .184 -.059 2 .243 7 5 2505 ---- ---- ---- .145A .175 ---- ---- 2510 ---- ---- ---- .139A .166 ---- ---- 2515 .153 .231B .133A .231B .158 ---- 8 ---- 2525 ---- .211B .116A .116A .143 -.051 .194 1 2550 .136 .165B .093A .114A .112 -.044 1 .156 1 26 2575 ---- .130B .076A .076A .088 -.038 .126 5 2600 ---- ---- .062A .062A .071 -.032 .103 2625 ---- ---- .052A .052A .057 -.027 .084 2650 ---- ---- .044A .044A .047 -.023 .070 2675 ---- ---- .039A .039A .039 -.019 .058 2700 ---- ---- .034A .034A .033 -.016 .049 1 2725 ---- ---- .030A .030A .028 -.014 .042 2 2750 ---- ---- .027A .027A .023 -.012 .035 2775 ---- ---- .025A .025A .020 -.010 .030 1 3 2800 ---- ---- .023A .023A .017 -.009 .026 1 1 2825 ---- ---- .021A .021A .015 -.008 .023 2850 ---- ---- ---- ---- .013 -.007 .020 2875 ---- ---- ---- ---- .012 -.006 .018 2900 ---- ---- ---- ---- .011 -.005 .016 2925 ---- ---- ---- .015A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 73 125 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 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .005 -.001 .006 2100 ---- ---- ---- ---- .007 -.001 .008 19 2125 ---- ---- ---- ---- .009 -.002 .011 4 2140 ---- .014B ---- ---- .012 -.001 .013 2145 ---- .015B ---- ---- .012 -.002 .014 2150 ---- .016B ---- ---- .013 -.002 .015 1 1 2155 ---- .017B ---- ---- .014 -.002 .016 8 2160 ---- .019B .016A .016A .015 -.002 .017 1 2165 ---- .020B .017A .020B .016 -.002 .018 2170 ---- .022B .018A .021B .017 -.002 .019 2175 ---- .023B .019A .023B .019 -.001 .020 2 6 2180 ---- .025B .020A .025B .020 -.002 .022 12 2185 ---- .028B .021A .028B .022 -.001 .023 2190 ---- .031B .022A .029B .023 -.001 .024 2195 ---- .033B .023A .032B .025 -.001 .026 2200 ---- .036B .024A .035B .027 -.001 .028 5 5 2205 ---- .039B .026A .038B .029 -.001 .030 2210 ---- .043B .027A .041B .031 -.001 .032 10 2215 ---- .046B .029A .046B .033 -.001 .034 2220 ---- .051B .031A .049B .036 -.001 .037 2225 .031 .054B .031 .039A .039 UNCH 4 .039 1 2230 ---- .060B .034A .059B .042 UNCH .042 5 2235 ---- .065B .036A .064B .046 UNCH .046 2240 ---- .071B .039A .070B .049 UNCH .049 8 2245 ---- .077B .041A .041A .054 +.001 .053 2250 ---- .084B .045A .045A .058 +.001 .057 5 130 2255 ---- .091B .049A .049A .063 +.001 .062 2260 ---- .098B .052A .052A .068 +.001 .067 2265 ---- .106B .056A .056A .074 +.002 .072 2270 ---- .116B .060A .060A .080 +.002 .078 2275 ---- .125B .065A .065A .087 +.003 .084 1 2280 ---- .135B .070A .070A .094 +.004 .090 2285 ---- .146B .075A .075A .102 +.005 .097 2290 ---- .158B .081A .081A .110 +.005 .105 2295 ---- .172B .087A .087A .119 +.006 .113 2 2300 .187 .187 .093A .093A .128 +.006 21 .122 3 26 2305 ---- .198B .100A .100A .139 +.008 .131 19 2310 ---- .213B .108A .108A .149 +.008 .141 2315 ---- .229B .116A .116A .161 +.010 .151 2320 .150 .245B .125A .125A .173 +.011 10 .162 2325 ---- .263B .134A .134A .186 +.012 .174 2330 ---- .281B .144A .144A .200 +.014 .186 3 2335 ---- .299B .154A .154A .215 +.016 .199 7 2340 ---- .319B .166A .166A .231 +.018 .213 7 2345 ---- .340B .178A .178A .247 +.019 .228 2350 ---- .362B .190A .190A .264 +.021 .243 11 8 2355 ---- .385B .204A .204A .282 +.023 .259 2360 ---- .408B .218A .218A .301 +.025 .276 2365 ---- .433B .233A .233A .321 +.027 .294 2370 ---- .458B .248A .248A .341 +.028 .313 2375 .328 .484B .266A .370B .362 +.030 40 .332 2380 ---- .511B .284A .284A .385 +.032 .353 2385 ---- .540B .302A .302A .408 +.034 .374 2390 ---- .567B .321A .321A .432 +.036 .396 2395 ---- .598B .341A .341A .457 +.038 .419 2400 ---- .629B .362A .362A .482 +.039 .443 5 4 2405 ---- .660B .383A .383A .509 +.041 .468 2410 ---- .694B .406A .406A .536 +.042 .494 2415 .594 .727B .429A .429A .565 +.045 4 .520 20 20 2420 .624 .761B .453A .453A .594 +.047 3 .547 2425 ---- .794B .478A .478A .624 +.049 .575 2430 ---- .831B .504A .504A .655 +.051 .604 2435 ---- .865B .531A .531A .686 +.052 .634 2440 ---- .903B .559A .559A .719 +.055 .664 3 3 2445 ---- .940B .587A .587A .752 +.057 .695 2450 .734 .979B .616A .799B .786 +.059 6 .727 2455 ---- 1.018B .646A .646A .821 +.061 .760 2460 ---- 1.057B .677A .677A .856 +.063 .793 2465 ---- 1.096B .708A .708A .892 +.064 .828 2470 ---- 1.136B .746A .746A .929 +.067 .862 2475 ---- 1.153B .774A 1.153B .966 +.068 .898 2480 ---- 1.138B .814A 1.137B 1.004 +.070 .934 2485 ---- 1.180B .850A 1.179B 1.043 +.072 .971 2490 ---- 1.222B .885A 1.221B 1.082 +.073 1.009 2495 ---- 1.264B .919A 1.263B 1.122 +.075 1.047 2500 ---- 1.363B .948A 1.363B 1.162 +.076 1.086 2505 ---- ---- ---- .992A 1.203 ---- ---- 2510 ---- ---- ---- 1.046A 1.244 ---- ---- 2515 ---- ---- ---- 1.081A 1.286 ---- ---- 2525 ---- 1.581B 1.138A 1.581B 1.370 +.084 1.286 1 2550 ---- 1.809B 1.342A 1.809B 1.589 +.091 1.498 2575 ---- 2.040B 1.556A 2.040B 1.815 +.097 1.718 2600 ---- 2.276B 1.778A 2.276B 2.047 +.103 1.944 2625 ---- 2.516B 2.007A 2.516B 2.284 +.109 2.175 2650 ---- 2.760B 2.241A 2.760B 2.523 +.113 2.410 2675 ---- 3.004B 2.480A 3.004B 2.765 +.116 2.649 2700 ---- 3.166B 2.720A 3.123B 3.008 +.119 2.889 2725 ---- 3.411B 2.963A 3.368B 3.253 +.122 3.131 2750 ---- 3.657B 3.257A 3.634B 3.499 +.124 3.375 2775 ---- 3.903B 3.503A 3.836B 3.746 +.126 3.620 2800 ---- 4.150B 3.749A 4.105B 3.993 +.127 3.866 2825 ---- 4.397B 3.996A 4.352B 4.240 +.128 4.112 2850 ---- 4.644B 4.244A 4.621B 4.489 +.130 4.359 2875 ---- 4.892B 4.491A 4.805B 4.737 +.130 4.607 2900 ---- 5.140B 4.739A 5.053B 4.986 +.131 4.855 2925 ---- ---- ---- 4.988A 5.234 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 55 311 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 5.998B 5.640A 5.640A 5.771 -.135 5.906 1850 ---- 5.749B 5.389A 5.389A 5.521 -.135 5.656 1875 ---- 5.499B 5.138A 5.138A 5.271 -.135 5.406 1900 ---- 5.250B 4.888A 4.888A 5.021 -.135 5.156 1925 ---- 5.001B 4.637A 4.637A 4.771 -.135 4.906 1950 ---- 4.749B 4.387A 4.387A 4.522 -.134 4.656 1975 ---- 4.499B 4.137A 4.137A 4.272 -.134 4.406 2000 ---- 4.250B 3.886A 3.886A 4.023 -.134 4.157 2025 ---- 4.002B 3.637A 3.637A 3.775 -.133 3.908 2050 ---- 3.754B 3.389A 3.389A 3.527 -.133 3.660 2075 ---- 3.506B 3.143A 3.143A 3.280 -.133 3.413 2100 ---- 3.260B 2.898A 2.898A 3.034 -.133 3.167 2125 ---- 3.016B 2.656A 2.656A 2.790 -.133 2.923 2150 ---- 2.773B 2.315A 2.315A 2.548 -.132 2.680 2175 ---- 2.533B 2.082A 2.082A 2.309 -.132 2.441 2200 ---- 2.363B 1.857A 1.857A 2.076 -.131 2.207 2215 ---- 2.157B 1.778A 1.778A 1.939 -.130 2.069 2220 ---- 2.110B 1.735A 1.735A 1.894 -.130 2.024 2225 ---- 2.130B 1.637A 1.637A 1.849 -.129 1.978 2230 ---- 2.019B 1.654A 1.654A 1.805 -.129 1.934 2235 ---- 1.974B 1.615A 1.615A 1.761 -.128 1.889 2240 ---- 1.929B 1.574A 1.574A 1.717 -.128 1.845 1 2245 ---- 1.885B 1.534A 1.534A 1.674 -.127 1.801 6 2250 ---- 1.904B 1.433A 1.433A 1.632 -.126 1.758 2255 ---- 1.796B 1.456A 1.456A 1.590 -.125 1.715 2260 ---- 1.765B 1.418A 1.418A 1.548 -.125 1.673 2 2265 ---- 1.722B 1.381A 1.381A 1.507 -.124 1.631 4 2270 ---- 1.678B 1.344A 1.344A 1.466 -.123 1.589 2275 ---- 1.688B 1.240A 1.240A 1.426 -.122 1.548 2280 ---- 1.592B 1.272A 1.272A 1.387 -.120 1.507 2285 ---- 1.550B 1.237A 1.237A 1.348 -.119 1.467 2290 ---- 1.509B 1.204A 1.204A 1.310 -.118 1.428 2295 ---- 1.468B 1.170A 1.170A 1.272 -.117 1.389 2300 ---- 1.481B 1.063A 1.063A 1.235 -.116 1.351 2 2305 ---- 1.388B 1.074A 1.074A 1.198 -.115 1.313 2310 ---- 1.348B .963A .963A 1.162 -.114 1.276 2315 ---- 1.309B .934A .934A 1.127 -.112 1.239 2320 ---- 1.271B .903A .903A 1.092 -.111 1.203 2325 .951 1.285B .873A 1.285B 1.058 -.110 2 1.168 15 2330 ---- 1.196B .844A .844A 1.024 -.109 1.133 2335 ---- 1.162B .816A .816A .992 -.107 1.099 2340 ---- 1.134B .788A .788A .959 -.106 1.065 2345 ---- 1.113B .762A .762A .928 -.104 1.032 2350 ---- 1.105B .736A .736A .897 -.103 1.000 2 2355 ---- 1.041B .710A .710A .867 -.101 .968 2360 ---- 1.008B .682A .682A .837 -.100 .937 2365 ---- 1.008B .657A .657A .809 -.098 .907 2370 ---- .970B .634A .634A .780 -.097 .877 2375 ---- .943B .611A .611A .753 -.095 .848 1 2380 ---- .907B .588A .588A .726 -.094 .820 2385 ---- .876B .567A .567A .700 -.092 .792 2390 ---- .852B .545A .545A .675 -.090 .765 2395 ---- .824B .525A .525A .651 -.088 .739 2400 .510 .797B .505A .796B .627 -.087 1 .714 2 7 2405 ---- .769B .486A .486A .603 -.086 .689 2410 ---- .742B .468A .468A .581 -.084 .665 2415 ---- .716B .449A .449A .559 -.083 1 .642 2420 ---- .691B .432A .432A .538 -.082 .620 2425 ---- .667B .417A .417A .517 -.081 .598 2430 ---- .643B .401A .401A .498 -.079 .577 2 2 2435 ---- .620B .386A .386A .478 -.079 .557 2440 ---- .598B .371A .371A .460 -.077 .537 2445 ---- .577B .357A .357A .442 -.076 .518 2450 .483 .555B .343A .555B .425 -.075 2 .500 1 1 2455 ---- .536B .329A .329A .409 -.073 .482 2460 ---- .517B .316A .316A .393 -.072 .465 2465 ---- .498B .304A .304A .378 -.070 .448 2470 ---- .480B .293A .293A .363 -.070 .433 2475 ---- .463B .281A .281A .349 -.068 .417 2480 ---- .446B .270A .270A .336 -.066 .402 2485 ---- .429B .259A .259A .323 -.065 .388 2490 ---- .414B .249A .249A .310 -.064 .374 2495 ---- .398B .240A .240A .298 -.063 .361 2500 .225 .384B .225 .384B .286 -.062 5 .348 5 5 2505 ---- ---- ---- .229A .275 ---- ---- 2510 ---- ---- ---- .221A .264 ---- ---- 2515 ---- ---- ---- .213A .253 ---- ---- 2525 ---- .317B .190A .190A .234 -.056 .290 2 2550 ---- .262B .157A .157A .191 -.051 .242 2575 ---- .216B .132A .132A .157 -.046 .203 2600 ---- .178B .110A .110A .130 -.040 1 .170 2625 ---- .148B .092A .092A .108 -.036 .144 2650 ---- .123B .079A .079A .091 -.031 .122 2 2675 ---- ---- .068A .068A .077 -.027 .104 2700 ---- ---- .059A .059A .066 -.024 .090 2725 ---- ---- .052A .052A .057 -.021 .078 2750 ---- ---- .047A .047A .049 -.019 .068 2775 ---- ---- .042A .042A .043 -.017 .060 2800 ---- ---- .038A .038A .038 -.016 .054 2825 ---- ---- .035A .035A .033 -.015 .048 2850 ---- ---- .032A .032A .030 -.013 .043 2875 ---- ---- .030A .030A .026 -.013 .039 2900 ---- ---- .028A .028A .024 -.012 .036 2925 ---- ---- ---- .028A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 52 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .003 +.001 .002 1925 ---- ---- ---- ---- .003 +.001 .002 1950 ---- ---- ---- ---- .004 +.001 .003 1975 ---- ---- ---- ---- .005 +.001 .004 2000 ---- ---- ---- ---- .007 +.002 .005 2025 ---- ---- ---- ---- .008 +.001 .007 2050 ---- ---- ---- ---- .011 +.002 .009 2075 ---- ---- ---- ---- .013 +.001 .012 2100 ---- ---- ---- ---- .017 +.001 .016 2125 ---- .023B .021A .023B .023 +.001 .022 10 2150 ---- .033B .027A .033B .031 +.002 .029 30 2175 ---- .050B .035A .050B .042 +.002 .040 10 2200 ---- .073B .047A .071B .058 +.003 .055 1 2215 ---- .090B .057A .057A .071 +.004 .067 13 2220 ---- .096B .061A .061A .076 +.004 .072 10 2225 ---- .103B .065A .065A .081 +.005 .076 2230 ---- .111B .069A .069A .087 +.005 .082 2235 ---- .120B .073A .073A .093 +.006 .087 2240 ---- .128B .078A .078A .099 +.006 .093 2 2245 ---- .137B .083A .083A .106 +.007 .099 4 2250 ---- .147B .089A .089A .114 +.008 .106 2 7 2255 ---- .157B .095A .095A .121 +.008 .113 2260 ---- .167B .101A .101A .130 +.010 .120 2265 ---- .178B .108A .108A .139 +.011 .128 2270 ---- .190B .115A .115A .148 +.012 .136 2275 .150 .204B .122A .149A .158 +.013 1 .145 2 2280 ---- .217B .130A .130A .168 +.014 .154 2285 ---- .231B .138A .138A .179 +.015 .164 10 2290 ---- .245B .147A .147A .191 +.016 .175 2295 ---- .260B .156A .156A .203 +.017 .186 2300 ---- .276B .166A .166A .216 +.019 .197 2305 ---- .292B .176A .176A .229 +.020 .209 2310 ---- .310B .186A .186A .243 +.021 .222 2315 ---- .327B .198A .198A .258 +.022 .236 2320 ---- .346B .209A .209A .273 +.024 .249 2325 .367 .367 .222A .222A .289 +.025 2 .264 1 2330 ---- .385B .235A .235A .305 +.026 .279 2335 ---- .406B .248A .248A .322 +.027 .295 2340 ---- .428B .262A .262A .340 +.029 .311 2345 ---- .450B .277A .277A .358 +.030 .328 2350 .340 .473B .293A .376B .377 +.032 3 .345 2355 ---- .497B .309A .309A .397 +.033 .364 2360 ---- .522B .327A .327A .417 +.034 .383 2365 ---- .547B .344A .344A .438 +.036 .402 2370 ---- .573B .362A .362A .460 +.038 .422 2375 .458 .600B .381A .599B .483 +.040 1 .443 2 2380 ---- .627B .400A .400A .506 +.041 .465 2385 ---- .655B .421A .421A .530 +.043 .487 2390 ---- .685B .441A .441A .554 +.044 .510 4 2395 ---- .714B .463A .463A .580 +.046 .534 2400 ---- .743B .485A .485A .606 +.048 .558 1 2405 ---- .775B .507A .507A .632 +.049 .583 2410 ---- .807B .531A .531A .660 +.051 .609 2415 ---- .839B .555A .555A .688 +.052 .636 2420 ---- .873B .580A .580A .717 +.053 .664 2425 .886 .906B .605A .605A .746 +.054 2 .692 1 1 2430 ---- .939B .631A .631A .776 +.055 .721 2435 ---- .974B .658A .658A .807 +.057 .750 2440 ---- 1.010B .686A .686A .838 +.058 .780 2445 ---- 1.044B .714A .714A .870 +.059 .811 2450 ---- 1.080B .743A .743A .903 +.060 .843 2455 ---- 1.117B .773A .773A .937 +.062 .875 2460 ---- 1.156B .803A .803A .971 +.063 .908 2465 ---- 1.193B .834A .834A 1.006 +.065 .941 2470 ---- 1.231B .865A .865A 1.041 +.066 .975 2475 ---- 1.270B .898A .898A 1.077 +.067 1.010 2480 ---- 1.309B .930A .930A 1.113 +.068 1.045 2485 ---- 1.350B .974A .974A 1.150 +.070 1.080 2490 ---- 1.324B 1.007A 1.323B 1.187 +.071 1.116 2495 ---- 1.354B 1.041A 1.353B 1.225 +.072 1.153 2500 ---- 1.442B 1.067A 1.442B 1.263 +.073 1.190 2505 ---- ---- ---- 1.112A 1.302 ---- ---- 2510 ---- ---- ---- 1.148A 1.341 ---- ---- 2515 ---- ---- ---- 1.184A 1.380 ---- ---- 2525 ---- 1.653B 1.248A 1.653B 1.460 +.078 1.382 2550 ---- 1.870B 1.441A 1.870B 1.667 +.084 1.583 2575 ---- 2.093B 1.643A 2.093B 1.883 +.090 1.793 2600 ---- 2.323B 1.855A 2.323B 2.105 +.095 2.010 2625 ---- 2.554B 2.075A 2.552B 2.333 +.100 2.233 2650 ---- 2.790B 2.299A 2.790B 2.566 +.105 2.461 2675 ---- 3.030B 2.530A 3.030B 2.802 +.109 2.693 2700 ---- 3.270B 2.764A 3.270B 3.040 +.112 2.928 2725 ---- 3.513B 3.000A 3.513B 3.281 +.115 3.166 2750 ---- 3.756B 3.240A 3.756B 3.523 +.117 3.406 2775 ---- 3.899B 3.480A 3.897B 3.766 +.119 3.647 2800 ---- 4.143B 3.724A 4.020B 4.011 +.121 3.890 2825 ---- 4.388B 3.968A 4.315B 4.256 +.122 4.134 2850 ---- 4.633B 4.277A 4.560B 4.502 +.123 4.379 2875 ---- 4.879B 4.523A 4.806B 4.749 +.124 4.625 2900 ---- 5.125B 4.769A 5.052B 4.996 +.125 4.871 2925 ---- ---- ---- 5.017A 5.243 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 108 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- ---- ---- 4.970 ---- ---- 1950 ---- ---- ---- ---- 4.720 ---- ---- 1975 ---- ---- ---- ---- 4.471 ---- ---- 2000 ---- ---- ---- ---- 4.222 ---- ---- 2025 ---- ---- ---- ---- 3.974 ---- ---- 2050 ---- ---- ---- ---- 3.727 ---- ---- 2075 ---- ---- ---- ---- 3.482 ---- ---- 2100 ---- ---- ---- ---- 3.239 ---- ---- 2125 ---- ---- ---- ---- 2.998 ---- ---- 2150 ---- ---- ---- 2.694A 2.760 ---- ---- 2175 ---- ---- ---- 2.460A 2.526 ---- ---- 2200 ---- ---- ---- 2.232A 2.296 ---- ---- 2225 ---- ---- ---- 2.012A 2.074 ---- ---- 2250 ---- ---- ---- 1.800A 1.860 ---- ---- 2275 ---- ---- ---- 1.599A 1.656 ---- ---- 2300 ---- ---- ---- 1.409A 1.465 ---- ---- 2325 ---- ---- ---- 1.233A 1.286 ---- ---- 2335 ---- ---- ---- 1.289A 1.219 ---- ---- 2340 ---- ---- ---- 1.256A 1.186 ---- ---- 2345 ---- ---- ---- 1.123A 1.153 ---- ---- 2350 ---- ---- ---- 1.072A 1.121 ---- ---- 2355 ---- ---- ---- 1.070A 1.090 ---- ---- 2360 ---- ---- ---- 1.032A 1.059 ---- ---- 2365 ---- ---- ---- 1.012A 1.029 ---- ---- 2370 ---- ---- ---- .974A 1.000 ---- ---- 2375 ---- ---- ---- .926A .971 ---- ---- 2380 ---- ---- ---- .899A .942 ---- ---- 2385 ---- ---- ---- .872A .915 ---- ---- 2390 ---- ---- ---- .846A .887 ---- ---- 2395 ---- ---- ---- .820A .861 ---- ---- 2400 ---- ---- ---- .796A .835 ---- ---- 2405 ---- ---- ---- .771A .810 ---- ---- 2410 ---- ---- ---- .748A .785 ---- ---- 2415 ---- ---- ---- .725A .761 ---- ---- 2420 ---- ---- ---- .702A .738 ---- ---- 2425 ---- ---- ---- .680A .715 ---- ---- 2430 ---- ---- ---- .659A .693 ---- ---- 2435 ---- ---- ---- .638A .671 ---- ---- 2440 ---- ---- ---- .618A .650 ---- ---- 2445 ---- ---- ---- .599A .630 ---- ---- 2450 ---- ---- ---- .580A .610 ---- ---- 2455 ---- ---- ---- .561A .591 ---- ---- 2460 ---- ---- ---- .544A .572 ---- ---- 2465 ---- ---- ---- .526A .554 ---- ---- 2470 ---- ---- ---- .509A .537 ---- ---- 2475 ---- ---- ---- .493A .520 ---- ---- 2480 ---- ---- ---- .477A .503 ---- ---- 2485 ---- ---- ---- .462A .487 ---- ---- 2490 ---- ---- ---- .447A .471 ---- ---- 2495 ---- ---- ---- .433A .456 ---- ---- 2500 ---- ---- ---- .419A .441 ---- ---- 2505 ---- ---- ---- .405A .427 ---- ---- 2510 ---- ---- ---- .392A .413 ---- ---- 2515 ---- ---- ---- .379A .400 ---- ---- 2520 ---- ---- ---- .367A .387 ---- ---- 2525 ---- ---- ---- .353A .374 ---- ---- 2530 ---- ---- ---- .342A .362 ---- ---- 2535 ---- ---- ---- .331A .350 ---- ---- 2550 ---- ---- ---- .299A .316 ---- ---- 2575 ---- ---- ---- .254A .268 ---- ---- 2600 ---- ---- ---- .217A .227 ---- ---- 2625 ---- ---- ---- .186A .193 ---- ---- 2650 ---- ---- ---- .160A .165 ---- ---- 2675 ---- ---- ---- .139A .142 ---- ---- 2700 ---- ---- ---- .122A .122 ---- ---- 2725 ---- ---- ---- .107A .106 ---- ---- 2750 ---- ---- ---- .095A .093 ---- ---- 2775 ---- ---- ---- .085A .082 ---- ---- 2800 ---- ---- ---- .077A .073 ---- ---- 2825 ---- ---- ---- .069A .065 ---- ---- 2850 ---- ---- ---- .063A .059 ---- ---- 2875 ---- ---- ---- .057A .053 ---- ---- 2900 ---- ---- ---- .052A .048 ---- ---- 2925 ---- ---- ---- .048A .044 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- .011A .003 ---- ---- 1950 ---- ---- ---- .011A .004 ---- ---- 1975 ---- ---- ---- .012A .005 ---- ---- 2000 ---- ---- ---- .014A .007 ---- ---- 2025 ---- ---- ---- .016A .010 ---- ---- 2050 ---- ---- ---- .014A .014 ---- ---- 2075 ---- ---- ---- .018A .019 ---- ---- 2100 ---- ---- ---- .023A .025 ---- ---- 2125 ---- ---- ---- .030A .034 ---- ---- 2150 ---- ---- ---- .039A .046 ---- ---- 2175 ---- ---- ---- .051A .061 ---- ---- 2200 ---- ---- ---- .067A .082 ---- ---- 2225 ---- ---- ---- .089A .109 ---- ---- 2250 ---- ---- ---- .118A .144 ---- ---- 2275 ---- ---- ---- .154A .190 ---- ---- 2300 ---- ---- ---- .200A .248 ---- ---- 2325 ---- ---- ---- .257A .319 ---- ---- 2335 ---- ---- ---- .284A .351 ---- ---- 2340 ---- ---- ---- .298A .368 ---- ---- 2345 ---- ---- ---- .312A .385 ---- ---- 2350 ---- ---- ---- .327A .403 ---- ---- 2355 ---- ---- ---- .343A .422 ---- ---- 2360 ---- ---- ---- .359A .441 ---- ---- 2365 ---- ---- ---- .377A .461 ---- ---- 2370 ---- ---- ---- .395A .481 ---- ---- 2375 ---- ---- ---- .413A .502 ---- ---- 2380 ---- ---- ---- .431A .524 ---- ---- 2385 ---- ---- ---- .451A .546 ---- ---- 2390 ---- ---- ---- .470A .568 ---- ---- 2395 ---- ---- ---- .491A .592 ---- ---- 2400 ---- ---- ---- .512A .616 ---- ---- 2405 ---- ---- ---- .533A .640 ---- ---- 2410 ---- ---- ---- .555A .665 ---- 8 ---- 2415 ---- ---- ---- .578A .691 ---- ---- 2420 ---- ---- ---- .601A .718 ---- ---- 2425 ---- ---- ---- .625A .745 ---- ---- 2430 ---- ---- ---- .650A .773 ---- ---- 2435 ---- ---- ---- .675A .801 ---- ---- 2440 ---- ---- ---- .701A .830 ---- ---- 2445 ---- ---- ---- .727A .859 ---- ---- 2450 ---- ---- ---- .754A .889 ---- ---- 2455 ---- ---- ---- .781A .920 ---- ---- 2460 ---- ---- ---- .809A .951 ---- ---- 2465 ---- ---- ---- .837A .983 ---- ---- 2470 ---- ---- ---- .866A 1.015 ---- ---- 2475 ---- ---- ---- .896A 1.048 ---- ---- 2480 ---- ---- ---- .926A 1.081 ---- ---- 2485 ---- ---- ---- .957A 1.115 ---- ---- 2490 ---- ---- ---- .988A 1.149 ---- ---- 2495 ---- ---- ---- 1.020A 1.184 ---- ---- 2500 ---- ---- ---- 1.052A 1.219 ---- ---- 2505 ---- ---- ---- 1.085A 1.255 ---- ---- 2510 ---- ---- ---- 1.118A 1.291 ---- ---- 2515 ---- ---- ---- 1.158A 1.327 ---- ---- 2520 ---- ---- ---- 1.192A 1.364 ---- ---- 2525 ---- ---- ---- 1.219A 1.401 ---- ---- 2530 ---- ---- ---- 1.261A 1.439 ---- ---- 2535 ---- ---- ---- 1.296A 1.477 ---- ---- 2550 ---- ---- ---- 1.397A 1.593 ---- ---- 2575 ---- ---- ---- 1.587A 1.794 ---- ---- 2600 ---- ---- ---- 1.785A 2.002 ---- ---- 2625 ---- ---- ---- 1.990A 2.218 ---- ---- 2650 ---- ---- ---- 2.204A 2.439 ---- ---- 2675 ---- ---- ---- 2.421A 2.665 ---- ---- 2700 ---- ---- ---- 2.644A 2.896 ---- ---- 2725 ---- ---- ---- 2.872A 3.129 ---- ---- 2750 ---- ---- ---- 3.104A 3.365 ---- ---- 2775 ---- ---- ---- 3.339A 3.604 ---- ---- 2800 ---- ---- ---- 3.575A 3.844 ---- ---- 2825 ---- ---- ---- 3.814A 4.086 ---- ---- 2850 ---- ---- ---- 4.055A 4.329 ---- ---- 2875 ---- ---- ---- 4.296A 4.573 ---- ---- 2900 ---- ---- ---- 4.540A 4.818 ---- ---- 2925 ---- ---- ---- 4.784A 5.064 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- 9.041B 8.591A 8.591A 8.772 -.134 8.906 1550 ---- 8.795B 8.341A 8.341A 8.522 -.134 8.656 1575 ---- 8.545B 8.091A 8.091A 8.272 -.134 8.406 1600 ---- 8.295B 7.841A 7.841A 8.022 -.134 8.156 1625 ---- 8.045B 7.591A 7.591A 7.772 -.134 7.906 1650 ---- 7.795B 7.340A 7.340A 7.522 -.134 7.656 1675 ---- 7.546B 7.090A 7.090A 7.272 -.134 7.406 1700 ---- 7.296B 6.840A 6.840A 7.022 -.134 7.156 1725 ---- 7.046B 6.590A 6.590A 6.772 -.134 6.906 1750 ---- 6.796B 6.340A 6.340A 6.522 -.134 6.656 1775 ---- 6.542B 6.090A 6.090A 6.272 -.134 6.406 1800 ---- 6.292B 5.840A 5.840A 6.022 -.134 6.156 1825 ---- 6.046B 5.590A 5.590A 5.772 -.134 5.906 1850 ---- 5.796B 5.340A 5.340A 5.522 -.134 5.656 1875 ---- 5.550B 5.090A 5.090A 5.272 -.134 5.406 1900 ---- 5.297B 4.840A 4.840A 5.022 -.134 5.156 1915 ---- 5.147B 4.690A 4.690A 4.872 -.134 5.006 1920 ---- 5.100B 4.639A 4.639A 4.822 -.134 4.956 1925 ---- 5.047B 4.589A 4.589A 4.772 -.134 4.906 1930 ---- 4.997B 4.539A 4.539A 4.722 -.134 4.856 1935 ---- 4.947B 4.489A 4.489A 4.672 -.134 4.806 1940 ---- 4.900B 4.439A 4.439A 4.622 -.134 4.756 1945 ---- 4.850B 4.389A 4.389A 4.572 -.134 4.706 1950 ---- 4.800B 4.339A 4.339A 4.522 -.134 4.656 1955 ---- 4.750B 4.289A 4.289A 4.472 -.134 4.606 1960 ---- 4.697B 4.239A 4.239A 4.422 -.134 4.556 1965 ---- 4.650B 4.189A 4.189A 4.372 -.134 4.506 1970 ---- 4.600B 4.139A 4.139A 4.322 -.134 4.456 1975 ---- 4.547B 4.089A 4.089A 4.272 -.134 4.406 1980 ---- 4.500B 4.039A 4.039A 4.222 -.134 4.356 1985 ---- 4.447B 3.989A 3.989A 4.172 -.134 4.306 1990 ---- 4.397B 3.939A 3.939A 4.122 -.134 4.256 1995 ---- 4.347B 3.889A 3.889A 4.072 -.134 4.206 2000 ---- 4.300B 3.839A 3.839A 4.022 -.134 4.156 2005 ---- 4.247B 3.789A 3.789A 3.972 -.134 4.106 2010 ---- 4.197B 3.739A 3.739A 3.922 -.134 4.056 2015 ---- 4.150B 3.689A 3.689A 3.872 -.134 4.006 2020 ---- 4.097B 3.639A 3.639A 3.822 -.134 3.956 2025 ---- 4.047B 3.589A 3.589A 3.772 -.134 3.906 2030 ---- 4.000B 3.539A 3.539A 3.722 -.134 3.856 2035 ---- 3.947B 3.489A 3.489A 3.672 -.134 3.806 2040 ---- 3.897B 3.439A 3.439A 3.622 -.134 3.756 2045 ---- 3.850B 3.389A 3.389A 3.572 -.134 3.706 2050 ---- 3.797B 3.339A 3.339A 3.522 -.134 3.656 2055 ---- 3.747B 3.289A 3.289A 3.472 -.134 3.606 2060 ---- 3.697B 3.239A 3.239A 3.422 -.134 3.556 2065 ---- 3.647B 3.189A 3.189A 3.372 -.134 3.506 2070 ---- 3.597B 3.139A 3.139A 3.322 -.134 3.456 2075 ---- 3.547B 3.089A 3.089A 3.272 -.134 3.406 2080 ---- 3.500B 3.039A 3.039A 3.222 -.134 3.356 2085 ---- 3.450B 2.989A 2.989A 3.172 -.134 3.306 2090 ---- 3.400B 2.939A 2.939A 3.122 -.134 3.256 2095 ---- 3.350B 2.889A 2.889A 3.072 -.134 3.206 2100 ---- 3.300B 2.839A 2.839A 3.022 -.134 3.156 2105 ---- 3.250B 2.790A 2.790A 2.972 -.134 3.106 2110 ---- 3.200B 2.740A 2.740A 2.922 -.134 3.056 2115 ---- 3.150B 2.690A 2.690A 2.872 -.134 3.006 2120 ---- 3.097B 2.640A 2.640A 2.822 -.134 2.956 2125 ---- 3.051B 2.590A 2.590A 2.772 -.134 2.906 2130 ---- 2.997B 2.540A 2.540A 2.722 -.134 2.856 2135 ---- 2.947B 2.490A 2.490A 2.672 -.134 2.806 2140 ---- 2.901B 2.440A 2.440A 2.622 -.134 2.756 2145 ---- 2.848B 2.390A 2.390A 2.572 -.135 2.707 2150 ---- 2.801B 2.340A 2.340A 2.522 -.135 2.657 2155 ---- 2.751B 2.290A 2.290A 2.472 -.135 2.607 2160 ---- 2.698B 2.240A 2.240A 2.422 -.135 2.557 2165 ---- 2.651B 2.191A 2.191A 2.372 -.135 2.507 2170 ---- 2.598B 2.141A 2.141A 2.322 -.135 2.457 2175 ---- 2.548B 2.091A 2.091A 2.272 -.135 2.407 2180 ---- 2.501B 2.041A 2.041A 2.222 -.136 2.358 2185 ---- 2.451B 1.991A 1.991A 2.172 -.136 2.308 2190 ---- 2.398B 1.942A 1.942A 2.122 -.136 2.258 2195 ---- 2.352B 1.891A 1.891A 2.072 -.136 2.208 2200 ---- 2.299B 1.841A 1.841A 2.022 -.136 2.158 2205 ---- 2.249B 1.791A 1.791A 1.972 -.137 2.109 2210 ---- 2.199B 1.742A 1.742A 1.923 -.136 2.059 2215 ---- 2.152B 1.692A 1.692A 1.873 -.136 2.009 2220 ---- 2.099B 1.643A 1.643A 1.823 -.137 1.960 2225 ---- 2.028B 1.608A 1.608A 1.773 -.137 1.910 1 2230 ---- 2.003B 1.544A 1.544A 1.723 -.137 1.860 2235 ---- 1.950B 1.495A 1.495A 1.674 -.137 1.811 2240 ---- 1.900B 1.446A 1.446A 1.624 -.137 1.761 2245 ---- 1.850B 1.397A 1.397A 1.574 -.138 1.712 2250 ---- 1.803B 1.348A 1.348A 1.525 -.138 1.663 2255 ---- 1.754B 1.300A 1.300A 1.475 -.138 1.613 2260 ---- 1.701B 1.251A 1.251A 1.426 -.138 1.564 2265 ---- 1.654B 1.203A 1.203A 1.376 -.139 1.515 2270 ---- 1.602B 1.155A 1.155A 1.327 -.139 1.466 2275 ---- 1.552B 1.050A 1.050A 1.278 -.139 1.417 2280 ---- 1.506B 1.059A 1.059A 1.228 -.140 1.368 2285 ---- 1.454B 1.012A 1.012A 1.179 -.140 1.319 2290 ---- 1.383B .980A .980A 1.130 -.141 1.271 4 2295 ---- 1.358B .919A .919A 1.082 -.141 1.223 2300 ---- 1.285B .821A .821A 1.033 -.142 1.175 7 2305 ---- 1.260B .828A .828A .984 -.143 1.127 2310 ---- 1.211B .774A .774A .936 -.144 1.080 2315 ---- 1.163B .731A .731A .889 -.144 1.033 2320 ---- 1.091B .699A .699A .841 -.145 .986 5 2325 ---- 1.089B .606A .606A .794 -.147 .941 2330 ---- 1.018B .607A .607A .748 -.147 .895 2335 ---- .971B .567A .567A .702 -.148 .850 2340 ---- .900B .542A .542A .658 -.148 .806 225 2345 ---- .876B .433A .433A .614 -.149 .763 2350 ---- .851B .400A .400A .571 -.150 .721 2355 ---- .784B .369A .369A .529 -.150 .679 2360 ---- .747B .340A .340A .489 -.149 .638 2365 ---- .701B .313A .313A .450 -.149 .599 2370 ---- .639B .288A .288A .413 -.147 .560 3 2375 ---- .627B .267A .267A .378 -.145 .523 2380 .231 .560B .231 .559B .344 -.143 1 .487 2385 ---- .514B .210A .210A .312 -.140 .452 2390 .241 .484B .189A .483B .283 -.136 2 .419 2395 ---- .451B .171A .171A .255 -.132 .387 2400 .240 .429B .150A .279B .229 -.128 5 .357 2405 ---- .389B .138A .138A .205 -.124 .329 2410 .130 .359B .124A .359B .182 -.120 1 .302 2415 .207 .328B .111A .111A .161 -.116 1 .277 2420 .254 .299B .099A .147A .142 -.112 2 .254 2425 .100 .271B .088A .156B .125 -.107 22 .232 6 53 2430 .126 .245B .079A .137B .110 -.103 1 .213 50 2435 ---- .219B .070A .070A .096 -.098 .194 5 2440 .097 .198B .063A .197B .084 -.094 1 .178 2445 .095 .176B .056A .094B .073 -.089 18 .162 2450 .064 .156B .050A .083B .064 -.084 45 .148 49 23 2455 ---- .140B .046A .046A .056 -.079 .135 2460 ---- .126B .041A .041A .049 -.074 .123 2465 ---- ---- .037A .037A .043 -.069 .112 2470 ---- ---- .034A .034A .037 -.065 .102 2475 ---- ---- .031A .031A .033 -.060 .093 6 6 2480 ---- ---- .028A .028A .029 -.056 .085 2485 ---- ---- .026A .026A .025 -.053 .078 2490 ---- ---- .024A .024A .022 -.049 .071 2495 .035 .056 .022A .024A .020 -.045 11 .065 2500 .032 .049B .016 .023B .018 -.042 19 .060 10 10 2505 ---- ---- ---- .020A .016 ---- ---- 2510 ---- ---- ---- .019A .015 ---- ---- 2515 ---- ---- ---- .018A .013 ---- ---- 2525 .011 .011 .011 .012B .011 -.029 1 .040 2550 ---- ---- .012A .012A .007 -.021 .028 2575 ---- ---- .010A .010A .005 -.015 .020 1 2600 ---- ---- .009A .009A .003 -.012 .015 3 30 2625 ---- ---- .008A .008A .002 -.009 .011 5 2650 ---- ---- .007A .007A .002 -.007 .009 2 2675 ---- ---- .006A .006A .001 -.006 .007 2700 ---- ---- ---- ---- .001 -.005 .006 2725 ---- ---- ---- ---- .001 -.004 .005 2750 ---- ---- ---- ---- .001 -.003 .004 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 79 425 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 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 2 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 2135 ---- ---- ---- ---- .001 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 -.001 .002 2155 ---- ---- ---- ---- .001 -.001 .002 2160 ---- ---- ---- ---- .001 -.001 .002 2165 ---- ---- ---- ---- .001 -.001 .002 2170 ---- ---- ---- ---- .001 -.001 .002 1 2175 ---- ---- ---- ---- .001 -.001 .002 2180 ---- ---- ---- ---- .001 -.001 .002 2185 ---- ---- ---- ---- .001 -.002 .003 2190 ---- ---- ---- ---- .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .002 -.002 .004 2215 ---- ---- ---- ---- .002 -.002 .004 2220 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.003 .005 2230 ---- ---- ---- ---- .002 -.003 .005 2235 ---- ---- ---- ---- .003 -.003 .006 2240 ---- ---- ---- ---- .003 -.003 .006 2245 ---- ---- ---- ---- .003 -.004 .007 2250 ---- ---- ---- ---- .004 -.003 .007 2255 ---- .009B .007A .009B .004 -.004 .008 2260 ---- .010B .007A .010B .005 -.004 .009 2265 ---- .012B .008A .012B .005 -.005 .010 1 2270 ---- .013B .008A .013B .006 -.004 .010 50 2275 .015 .017B .008A .016B .007 -.004 2 .011 2280 ---- .019B .009A .019B .007 -.006 .013 1 2285 ---- .022B .009A .022B .008 -.006 .014 2290 ---- .025B .010A .025B .009 -.007 .016 2295 .013 .029B .011A .011A .011 -.006 1 .017 2300 ---- .035B .012A .034B .012 -.007 2 .019 2305 ---- .041B .013A .013A .013 -.009 .022 3 2310 ---- .047B .014A .014A .015 -.009 .024 2315 ---- .054B .015A .015A .018 -.009 .027 4 10 2320 ---- .062B .016A .016A .020 -.011 .031 4 2325 ---- .071B .018A .018A .023 -.012 .035 2330 ---- .083B .019A .019A .027 -.013 .040 2335 .051 .094B .021A .021A .031 -.014 7 .045 2340 .030 .107B .024A .028 .037 -.014 10 .051 1 1 2345 ---- .122B .027A .027A .043 -.015 .058 2350 ---- .139B .030A .030A .050 -.015 .065 4 2355 ---- .156B .034A .034A .058 -.015 .073 50 2360 .118 .176B .039A .039A .068 -.015 1 .083 1 1 2365 ---- .197B .044A .044A .079 -.014 .093 1 1 2370 ---- .220B .050A .050A .092 -.012 .104 2375 .092 .244B .058A .058A .107 -.010 4 .117 3 3 2380 .100 .271B .066A .126B .123 -.008 11 .131 1 1 2385 ---- .299B .076A .076A .141 -.005 .146 2390 ---- .329B .087A .087A .162 -.001 .163 2395 ---- .360B .099A .099A .184 +.003 .181 2400 .135 .394B .108 .213B .208 +.007 5 .201 2 1 2405 ---- .427B .129A .129A .234 +.011 .223 2410 ---- .463B .146A .146A .261 +.015 .246 2415 ---- .500B .164A .164A .290 +.019 .271 2420 .315 .539B .184A .329B .321 +.023 10 .298 2425 ---- .577B .206A .206A .354 +.028 .326 2430 ---- .618B .230A .230A .389 +.032 .357 2435 ---- .659B .255A .255A .425 +.037 .388 2440 ---- .703B .282A .282A .463 +.042 .421 2445 ---- .668B .311A .311A .502 +.046 .456 1 2450 ---- .769B .341A .341A .543 +.051 .492 2455 ---- .758B .381A .757B .585 +.056 .529 3 3 2460 ---- .804B .413A .803B .628 +.061 .567 3 3 2465 ---- .836B .460A .834B .672 +.066 .606 2470 ---- .882B .497A .840B .716 +.070 .646 2475 ---- .999B .517A .999B .762 +.075 .687 1 2480 ---- .976B .600A .933B .808 +.079 .729 2485 ---- 1.023B .634A .980B .854 +.082 .772 2490 ---- 1.085B .661A 1.080B .901 +.086 .815 2495 ---- 1.132B .701A 1.128B .949 +.090 .859 2500 ---- 1.240B .726A 1.240B .997 +.093 .904 2505 ---- ---- ---- .788A 1.045 ---- ---- 2510 ---- ---- ---- .834A 1.094 ---- ---- 2515 ---- ---- ---- .886A 1.142 ---- ---- 2525 ---- 1.424B .955A 1.419B 1.240 +.107 1.133 2550 ---- 1.671B 1.194A 1.666B 1.486 +.115 1.371 2575 ---- 1.919B 1.464A 1.914B 1.734 +.121 1.613 2600 ---- 2.167B 1.707A 2.162B 1.982 +.124 1.858 2625 ---- 2.415B 1.958A 2.410B 2.231 +.127 2.104 2650 ---- 2.664B 2.203A 2.659B 2.481 +.129 2.352 2675 ---- 2.913B 2.452A 2.908B 2.730 +.130 2.600 2700 ---- 3.163B 2.704A 3.158B 2.980 +.132 2.848 2725 ---- 3.412B 2.950A 3.407B 3.230 +.133 3.097 2750 ---- 3.662B 3.203A 3.657B 3.480 +.133 3.347 2775 ---- 3.912B 3.453A 3.907B 3.730 +.134 3.596 2800 ---- 4.161B 3.703A 4.157B 3.980 +.134 3.846 2825 ---- 4.411B 3.953A 4.404B 4.230 +.135 4.095 2850 ---- 4.661B 4.200A 4.653B 4.480 +.135 4.345 2875 ---- 4.911B 4.450A 4.903B 4.730 +.135 4.595 2900 ---- 5.161B 4.701A 5.153B 4.980 +.135 4.845 2925 ---- ---- ---- 4.950A 5.230 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 19 143 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 7.540B 7.277A 7.277A 7.271 -.135 7.406 1700 ---- 7.291B 7.027A 7.027A 7.021 -.135 7.156 1725 ---- 7.041B 6.777A 6.777A 6.771 -.135 6.906 1750 ---- 6.791B 6.526A 6.526A 6.521 -.135 6.656 1775 ---- 6.542B 6.276A 6.276A 6.271 -.135 6.406 1800 ---- 6.292B 6.026A 6.026A 6.021 -.135 6.156 1825 ---- 6.042B 5.776A 5.776A 5.771 -.135 5.906 1850 ---- 5.791B 5.525A 5.525A 5.521 -.135 5.656 1875 ---- 5.544B 5.275A 5.275A 5.271 -.135 5.406 1900 ---- 5.294B 5.025A 5.025A 5.021 -.135 5.156 1925 ---- 5.045B 4.774A 4.774A 4.771 -.135 4.906 1950 ---- 4.794B 4.524A 4.524A 4.521 -.135 4.656 1975 ---- 4.543B 4.273A 4.273A 4.271 -.135 4.406 2000 ---- 4.297B 4.023A 4.023A 4.021 -.135 4.156 2025 ---- 4.050B 3.773A 3.773A 3.771 -.136 3.907 2050 ---- 3.793B 3.523A 3.523A 3.522 -.135 3.657 2070 ---- 3.591B 3.322A 3.322A 3.322 -.136 3.458 2075 ---- 3.542B 3.272A 3.272A 3.273 -.135 3.408 2080 ---- 3.492B 3.222A 3.222A 3.223 -.136 3.359 2085 ---- 3.442B 3.173A 3.173A 3.173 -.136 3.309 2090 ---- 3.394B 3.123A 3.123A 3.123 -.136 3.259 2095 ---- 3.345B 3.072A 3.072A 3.074 -.135 3.209 2100 ---- 3.299B 3.023A 3.023A 3.024 -.136 3.160 2105 ---- 3.243B 2.973A 2.973A 2.974 -.136 3.110 2110 ---- 3.193B 2.923A 2.923A 2.925 -.135 3.060 2115 ---- 3.145B 2.873A 2.873A 2.875 -.136 3.011 2120 ---- 3.100B 2.823A 2.823A 2.825 -.136 2.961 2125 ---- 3.043B 2.774A 2.774A 2.776 -.135 2.911 2130 ---- 2.994B 2.724A 2.724A 2.726 -.136 2.862 2135 ---- 2.947B 2.674A 2.674A 2.677 -.135 2.812 2140 ---- 2.895B 2.625A 2.625A 2.627 -.136 2.763 2145 ---- 2.847B 2.575A 2.575A 2.578 -.135 2.713 2150 ---- 2.805B 2.526A 2.526A 2.528 -.136 2.664 2155 ---- 2.753B 2.476A 2.476A 2.479 -.136 2.615 2160 ---- 2.706B 2.427A 2.427A 2.430 -.135 2.565 2165 ---- 2.654B 2.377A 2.377A 2.380 -.136 2.516 2170 ---- 2.607B 2.328A 2.328A 2.331 -.136 2.467 2175 ---- 2.555B 2.279A 2.279A 2.282 -.136 2.418 2180 ---- 2.506B 2.230A 2.230A 2.233 -.136 2.369 2185 ---- 2.459B 2.181A 2.181A 2.184 -.136 2.320 2190 ---- 2.410B 2.132A 2.132A 2.135 -.136 2.271 2195 ---- 2.361B 2.083A 2.083A 2.086 -.136 2.222 2200 ---- 2.312B 1.809A 1.809A 2.038 -.135 2.173 2205 ---- 2.263B 1.986A 1.986A 1.989 -.136 2.125 2210 ---- 2.214B 1.937A 1.937A 1.941 -.135 2.076 2215 ---- 2.166B 1.889A 1.889A 1.892 -.136 2.028 2220 ---- 2.117B 1.841A 1.841A 1.844 -.136 1.980 2225 ---- 2.066B 1.572A 1.572A 1.796 -.136 1.932 2230 ---- 2.020B 1.745A 1.745A 1.749 -.136 1.885 2235 ---- 1.972B 1.698A 1.698A 1.701 -.136 1.837 2240 ---- 1.924B 1.651A 1.651A 1.654 -.136 1.790 2245 ---- 1.876B 1.604A 1.604A 1.607 -.136 1.743 2250 ---- 1.851B 1.346A 1.346A 1.560 -.136 1.696 3 2255 ---- 1.781B 1.352A 1.352A 1.514 -.136 1.650 2260 ---- 1.733B 1.310A 1.310A 1.468 -.136 1.604 2265 ---- 1.686B 1.271A 1.271A 1.422 -.136 1.558 2270 ---- 1.640B 1.230A 1.230A 1.377 -.135 1.512 2275 ---- 1.614B 1.131A 1.131A 1.332 -.135 1.467 2280 ---- 1.538B 1.151A 1.151A 1.287 -.135 1.422 2285 ---- 1.501B 1.112A 1.112A 1.243 -.135 1.378 2290 ---- 1.456B 1.075A 1.075A 1.200 -.134 1.334 2295 ---- 1.402B 1.038A 1.038A 1.157 -.133 1.290 2300 1.330 1.385B .932A 1.099A 1.115 -.132 1 1.247 1 4 2305 ---- 1.313B .966A .966A 1.073 -.132 1.205 2310 ---- 1.279B .933A .933A 1.032 -.131 1.163 2315 ---- 1.235B .899A .899A .992 -.130 1.122 2320 ---- 1.194B .866A .866A .953 -.129 1.082 2325 ---- 1.169B .753A .753A .914 -.128 1.042 1 2330 ---- 1.110B .692A .692A .877 -.126 1.003 2335 ---- 1.069B .661A .661A .840 -.124 .964 2340 ---- 1.030B .630A .630A .804 -.123 .927 2345 ---- .989B .601A .601A .768 -.122 .890 2350 ---- .966B .573A .573A .734 -.120 .854 2355 ---- .912B .546A .546A .701 -.118 .819 2360 ---- .875B .520A .520A .669 -.115 .784 2365 ---- .839B .495A .495A .637 -.114 .751 2370 ---- .804B .470A .470A .607 -.112 .719 2375 ---- .781B .442A .442A .578 -.109 .687 2380 .480 .736B .419A .419A .549 -.108 1 .657 2385 ---- .709B .397A .397A .522 -.105 .627 2390 ---- .677B .376A .376A .495 -.104 .599 2395 ---- .646B .356A .356A .470 -.101 .571 2400 .556 .620B .338A .441A .445 -.100 2 .545 3 2405 ---- .587B .319A .319A .422 -.097 .519 2410 ---- .563B .303A .303A .399 -.096 .495 2415 ---- .535B .286A .286A .378 -.093 .471 2420 ---- .510B .271A .271A .357 -.091 .448 2425 ---- .484B .256A .256A .338 -.089 .427 2 2430 ---- .461B .242A .242A .319 -.087 .406 2435 ---- .437B .228A .228A .301 -.085 .386 2440 ---- .414B .216A .216A .284 -.083 .367 2445 ---- .393B .204A .204A .268 -.081 .349 2450 .340 .373B .192A .288B .252 -.079 2 .331 2455 ---- .352B .183A .183A .238 -.077 .315 2460 ---- .334B .173A .173A .224 -.075 .299 2465 ---- .317B .164A .164A .212 -.072 .284 2470 ---- .300B .155A .155A .199 -.071 .270 2475 ---- .285B .146A .146A .188 -.068 .256 2480 ---- .270B .138A .138A .177 -.066 .243 2485 ---- .255B .132A .132A .167 -.064 .231 2490 ---- .242B .125A .125A .158 -.061 .219 2495 ---- .229B .117A .117A .149 -.059 .208 2500 ---- .217B .111A .111A .141 -.057 .198 2505 ---- ---- ---- .113A .133 ---- ---- 2510 ---- ---- ---- .108A .125 ---- ---- 2515 ---- ---- ---- .103A .118 ---- ---- 2525 ---- .164B .087A .087A .106 -.048 .154 5 2550 ---- .125B .068A .068A .080 -.040 .120 2575 ---- ---- .055A .055A .062 -.033 .095 2600 ---- ---- .046A .046A .048 -.028 .076 2625 ---- ---- .038A .038A .039 -.022 .061 2650 ---- ---- .033A .033A .031 -.019 .050 2675 ---- ---- .028A .028A .026 -.016 .042 2700 ---- ---- .025A .025A .021 -.014 .035 1 2725 ---- ---- .022A .022A .018 -.012 .030 2750 ---- ---- .020A .020A .015 -.010 .025 2775 ---- ---- .018A .018A .013 -.009 .022 2800 ---- ---- .017A .017A .011 -.008 .019 2825 ---- ---- .015A .015A .010 -.006 .016 2850 ---- ---- .014A .014A .009 -.006 .015 2875 ---- ---- ---- ---- .008 -.005 .013 2900 ---- ---- ---- ---- .007 -.005 .012 2925 ---- ---- ---- .012A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 19 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2070 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .003 -.002 .005 2080 ---- ---- ---- ---- .004 -.001 .005 2085 ---- ---- ---- ---- .004 -.001 .005 2090 ---- ---- ---- ---- .004 -.002 .006 2095 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .005 -.001 .006 2105 ---- ---- ---- ---- .005 -.002 .007 2110 ---- ---- ---- ---- .005 -.002 .007 3 2115 ---- ---- ---- ---- .006 -.001 .007 2120 ---- ---- ---- ---- .006 -.002 .008 2125 ---- ---- ---- ---- .007 -.001 .008 2130 ---- ---- ---- ---- .007 -.002 .009 2135 ---- ---- ---- ---- .008 -.001 .009 2140 ---- ---- ---- ---- .008 -.001 .009 2145 ---- ---- ---- ---- .009 -.001 .010 2150 ---- ---- ---- ---- .009 -.002 .011 2155 ---- ---- ---- ---- .010 -.001 .011 2160 ---- .013B ---- ---- .010 -.002 .012 2165 ---- .014B ---- .013B .011 -.001 .012 2170 ---- .015B ---- .014B .012 -.001 .013 14 2175 ---- .017B ---- ---- .013 -.001 .014 2180 ---- .018B ---- .017B .014 -.001 .015 2185 ---- .019B ---- .019B .015 -.001 .016 2190 ---- .021B ---- .020B .016 -.001 .017 2195 ---- .023B ---- .022B .017 -.001 .018 2200 ---- .025B .019A .025B .018 -.002 .020 2205 ---- .027B .020A .027B .020 -.001 .021 2210 ---- .029B .021A .029B .021 -.002 .023 2215 ---- .033B .022A .032B .023 -.001 .024 2220 ---- .036B .023A .034B .025 -.001 .026 2225 ---- .039B .025A .039B .027 -.001 .028 2230 ---- .043B .026A .041B .029 -.002 .031 2235 ---- .047B .028A .045B .032 -.001 .033 3 2240 ---- .051B .030A .051B .034 -.002 .036 2245 ---- .057B .031A .055B .037 -.002 .039 2250 ---- .062B .033A .061B .041 -.001 .042 2255 ---- .068B .035A .035A .044 -.002 .046 2260 ---- .074B .038A .038A .048 -.001 .049 3 2265 ---- .080B .040A .040A .052 -.002 .054 2270 ---- .087B .043A .043A .057 -.001 .058 2275 ---- .096B .047A .047A .062 -.001 .063 2280 ---- .104B .051A .051A .068 UNCH .068 2285 ---- .114B .055A .055A .074 +.001 .073 2290 ---- .124B .060A .060A .080 +.001 .079 2295 ---- .134B .064A .064A .087 +.001 .086 2300 ---- .146B .070A .070A .095 +.002 .093 2 2305 ---- .159B .075A .075A .103 +.002 .101 3 2310 ---- .173B .081A .081A .112 +.003 .109 2315 ---- .187B .088A .088A .122 +.005 .117 2320 ---- .202B .094A .094A .133 +.006 .127 2325 ---- .218B .103A .103A .144 +.007 .137 2330 ---- .235B .111A .111A .156 +.008 .148 2335 ---- .253B .120A .120A .169 +.010 .159 2340 ---- .271B .129A .129A .183 +.011 .172 2345 ---- .290B .140A .140A .198 +.013 .185 2350 ---- .312B .151A .151A .214 +.015 .199 15 2355 ---- .334B .162A .162A .230 +.017 .213 2360 ---- .357B .175A .175A .248 +.019 .229 3 2365 ---- .381B .188A .188A .267 +.021 .246 2370 ---- .406B .202A .202A .286 +.023 .263 2375 ---- .432B .218A .218A .307 +.025 .282 2380 ---- .459B .235A .235A .328 +.027 .301 2385 ---- .487B .252A .252A .351 +.029 .322 2390 ---- .516B .270A .270A .374 +.031 .343 2395 ---- .546B .289A .289A .399 +.034 .365 2400 ---- .577B .309A .309A .425 +.036 .389 2405 ---- .609B .330A .330A .451 +.038 .413 2410 ---- .641B .352A .352A .478 +.039 .439 2415 ---- .676B .374A .374A .507 +.042 .465 2420 ---- .710B .398A .398A .536 +.044 .492 2425 ---- .744B .423A .423A .566 +.046 .520 2430 ---- .781B .448A .448A .597 +.047 .550 2435 ---- .818B .475A .475A .629 +.049 .580 2440 ---- .857B .503A .503A .662 +.052 .610 2445 ---- .894B .531A .531A .696 +.054 .642 2450 ---- .934B .560A .560A .731 +.056 .675 2455 ---- .972B .590A .590A .766 +.058 .708 2460 ---- 1.013B .622A .622A .803 +.061 .742 2465 ---- .949B .653A .847B .840 +.063 .777 2470 ---- .993B .695A .882B .878 +.065 .813 2475 ---- 1.110B .720A 1.110B .916 +.067 .849 2480 ---- 1.079B .761A .761A .956 +.070 .886 2485 ---- 1.124B .793A .793A .995 +.071 .924 2490 ---- 1.169B .829A .829A 1.036 +.074 .962 3 3 2495 ---- 1.213B .870A .870A 1.077 +.076 1.001 2500 ---- 1.325B .898A 1.325B 1.119 +.078 1.041 2505 ---- ---- ---- .958A 1.161 ---- ---- 2510 ---- ---- ---- .992A 1.203 ---- ---- 2515 ---- ---- ---- 1.032A 1.246 ---- ---- 2525 ---- 1.550B 1.094A 1.550B 1.334 +.088 1.246 2550 ---- 1.782B 1.303A 1.782B 1.558 +.096 1.462 2575 ---- 2.016B 1.523A 2.016B 1.789 +.102 1.687 2600 ---- 2.256B 1.751A 2.256B 2.026 +.108 1.918 2625 ---- 2.500B 1.984A 2.500B 2.266 +.113 2.153 2650 ---- 2.714B 2.222A 2.695B 2.508 +.116 2.392 2675 ---- 2.751B 2.464A 2.750B 2.752 +.119 2.633 2700 ---- 2.997B 2.707A 2.707A 2.998 +.122 2.876 2725 ---- 3.243B 2.978A 3.243B 3.244 +.124 3.120 2750 ---- 3.490B 3.226A 3.482B 3.491 +.125 3.366 2775 ---- 3.737B 3.471A 3.737B 3.739 +.127 3.612 2800 ---- 3.984B 3.720A 3.976B 3.987 +.128 3.859 2825 ---- 4.231B 3.966A 4.231B 4.236 +.129 4.107 2850 ---- 4.479B 4.214A 4.466B 4.485 +.131 4.354 2875 ---- 4.727B 4.455A 4.719B 4.734 +.131 4.603 2900 ---- 4.976B 4.708A 4.971B 4.983 +.132 4.851 2925 ---- ---- ---- 4.957A 5.232 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 49 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 6.271 -.135 6.406 1800 ---- ---- ---- ---- 6.021 -.135 6.156 1825 ---- ---- ---- ---- 5.771 -.135 5.906 1850 ---- ---- ---- ---- 5.521 -.135 5.656 1875 ---- ---- ---- ---- 5.271 -.135 5.406 1900 ---- ---- ---- ---- 5.021 -.135 5.156 1925 ---- ---- ---- ---- 4.771 -.135 4.906 1950 ---- ---- ---- ---- 4.521 -.135 4.656 1975 ---- ---- ---- ---- 4.271 -.135 4.406 2000 ---- ---- ---- ---- 4.021 -.135 4.156 2025 ---- ---- ---- ---- 3.771 -.136 3.907 2050 ---- ---- ---- ---- 3.522 -.136 3.658 2075 ---- ---- ---- ---- 3.273 -.138 3.411 2100 ---- ---- ---- ---- 3.026 -.138 3.164 2125 ---- ---- ---- ---- 2.781 -.137 2.918 2150 ---- ---- ---- ---- 2.538 -.136 2.674 2175 ---- ---- 2.072A 2.072A 2.298 -.135 2.433 2180 ---- ---- ---- ---- 2.250 -.135 2.385 2185 ---- ---- ---- ---- 2.203 -.134 2.337 2190 ---- ---- ---- ---- 2.156 -.134 2.290 2195 ---- ---- ---- ---- 2.108 -.134 2.242 2200 ---- 2.352B 1.842A 1.842A 2.062 -.133 2.195 2205 ---- ---- ---- ---- 2.015 -.133 2.148 2210 ---- ---- ---- ---- 1.969 -.132 2.101 2215 ---- ---- ---- ---- 1.923 -.132 2.055 2220 ---- ---- ---- ---- 1.877 -.132 2.009 2225 ---- 2.116B 1.619A 1.619A 1.831 -.132 1.963 2230 ---- ---- ---- ---- 1.786 -.131 1.917 2235 ---- ---- ---- ---- 1.741 -.131 1.872 2240 ---- ---- ---- ---- 1.697 -.130 1.827 2245 ---- ---- ---- ---- 1.653 -.129 1.782 2250 ---- 1.884B 1.408A 1.408A 1.609 -.129 1.738 1 2255 ---- ---- ---- ---- 1.566 -.128 1.694 2260 ---- ---- ---- ---- 1.523 -.127 1.650 2265 ---- ---- ---- ---- 1.480 -.127 1.607 2270 ---- ---- ---- ---- 1.439 -.126 1.565 2275 ---- 1.662B 1.211A 1.211A 1.397 -.126 1.523 2280 ---- ---- ---- ---- 1.357 -.124 1.481 2285 ---- ---- ---- ---- 1.317 -.123 1.440 2290 ---- ---- ---- ---- 1.277 -.122 1.399 2295 ---- ---- ---- ---- 1.238 -.121 1.359 2300 ---- 1.448B 1.029A 1.029A 1.200 -.120 1.320 2305 ---- ---- ---- ---- 1.162 -.119 1.281 2310 ---- ---- ---- ---- 1.125 -.118 1.243 2315 ---- ---- ---- ---- 1.089 -.116 1.205 2320 ---- ---- ---- ---- 1.053 -.116 1.169 2325 ---- 1.250B .864A .864A 1.018 -.114 1.132 2330 ---- ---- ---- ---- .984 -.113 1.097 2335 ---- ---- ---- ---- .950 -.112 1.062 2340 ---- ---- ---- ---- .917 -.110 1.027 2345 ---- ---- ---- ---- .885 -.108 .993 2350 ---- 1.065B .717A .717A .853 -.107 .960 2355 ---- ---- .690A .690A .823 -.105 .928 2360 ---- ---- .664A .664A .793 -.103 .896 2365 ---- .954B .614A .614A .763 -.102 .865 2370 ---- .921B .590A .590A .734 -.101 .835 2375 ---- .896B .567A .567A .706 -.099 .805 2380 ---- .859B .544A .544A .679 -.098 .777 2385 ---- .830B .523A .523A .653 -.096 .749 2390 ---- .801B .502A .502A .627 -.094 .721 2395 ---- .772B .481A .481A .602 -.093 .695 2400 ---- .747B .462A .462A .578 -.091 .669 2405 ---- .720B .444A .444A .555 -.089 .644 2410 ---- .693B .425A .425A .533 -.087 .620 2415 ---- .667B .407A .407A .511 -.086 .597 2420 ---- .641B .392A .392A .490 -.085 .575 2425 ---- .619B .375A .375A .470 -.083 .553 2430 ---- .595B .359A .359A .451 -.081 .532 2435 ---- .573B .344A .344A .432 -.080 .512 2440 ---- .551B .330A .330A .414 -.079 .493 2445 ---- .530B .316A .316A .397 -.077 .474 2450 ---- .510B .303A .303A .381 -.075 .456 2455 ---- .490B .290A .290A .365 -.074 .439 2460 ---- .471B .278A .278A .349 -.073 .422 2465 ---- .453B .266A .266A .334 -.072 .406 3 3 2470 ---- .435B .255A .255A .320 -.071 .391 2475 ---- .418B .244A .244A .306 -.070 .376 2480 ---- .401B .234A .234A .293 -.068 .361 2485 ---- .385B .226A .226A .280 -.067 .347 2490 ---- .370B .216A .216A .268 -.066 .334 2495 ---- .355B .208A .208A .256 -.065 .321 2500 ---- .341B .198A .198A .245 -.064 .309 10 11 2505 ---- ---- ---- .225A .235 ---- ---- 2510 ---- ---- ---- .215A .224 ---- ---- 2515 ---- ---- ---- .206A .215 ---- ---- 2525 ---- .277B .160A .160A .197 -.057 .254 2550 ---- .225B .132A .132A .158 -.051 .209 2575 ---- .183B .109A .109A .128 -.045 .173 2600 ---- .149B .090A .090A .105 -.038 .143 2625 ---- .121B .076A .076A .087 -.033 .120 2650 ---- ---- .064A .064A .072 -.029 .101 2675 ---- ---- .056A .056A .060 -.025 .085 2700 ---- ---- .049A .049A .051 -.022 .073 2725 ---- ---- .043A .043A .043 -.020 .063 2750 ---- ---- .039A .039A .037 -.018 .055 2775 ---- ---- .035A .035A .032 -.016 .048 2800 ---- ---- .032A .032A .027 -.016 .043 2825 ---- ---- .029A .029A .024 -.014 .038 2850 ---- ---- .027A .027A .021 -.014 .035 2875 ---- ---- .025A .025A .018 -.013 .031 2900 ---- ---- .024A .024A .016 -.013 .029 2925 ---- ---- ---- .023A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 15 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 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .009 -.003 .012 2125 ---- .017B ---- ---- .014 -.002 .016 2150 ---- .025B ---- ---- .020 -.002 .022 2 2175 ---- .038B .028A .032B .030 -.001 .031 2180 ---- .041B .029A .035B .032 -.001 .033 2185 ---- .044B .031A .038B .035 UNCH .035 2190 ---- .048B .033A .043B .038 UNCH .038 2195 ---- .052B .035A .046B .041 +.001 .040 2200 ---- .056B .037A .050B .044 +.001 .043 2205 ---- .061B .039A .054B .047 +.001 .046 2210 ---- .066B .041A .059B .051 +.002 .049 2215 ---- .071B .044A .044A .055 +.002 .053 2220 ---- .077B .047A .047A .059 +.003 .056 2225 ---- .083B .050A .050A .063 +.003 .060 2230 ---- .089B .053A .053A .068 +.004 .064 2235 ---- .096B .057A .057A .073 +.004 .069 2240 ---- .104B .061A .061A .078 +.004 .074 2245 ---- .111B .065A .065A .084 +.005 .079 2250 ---- .120B .070A .070A .090 +.005 .085 2255 ---- .129B .074A .074A .097 +.006 .091 2260 ---- .139B .079A .079A .104 +.006 .098 2265 ---- .150B .086A .086A .112 +.008 .104 2270 ---- .160B .092A .092A .120 +.008 .112 2275 ---- .171B .098A .098A .129 +.009 .120 2280 ---- .185B .104A .104A .138 +.010 .128 2285 ---- .197B .111A .111A .148 +.011 .137 2290 ---- .210B .120A .120A .158 +.012 .146 2295 ---- .225B .128A .128A .169 +.013 .156 2300 .242 .242 .136A .136A .181 +.015 1 .166 1 2305 ---- .256B .145A .145A .193 +.016 .177 2310 ---- .272B .155A .155A .206 +.017 .189 2315 ---- .289B .165A .165A .219 +.017 .202 2320 ---- .307B .176A .176A .233 +.018 .215 2325 ---- .326B .187A .187A .248 +.020 .228 2330 ---- .345B .199A .199A .264 +.022 .242 2335 ---- .365B .212A .212A .280 +.023 .257 2340 ---- .386B .225A .225A .297 +.024 .273 2345 ---- .409B .239A .239A .315 +.026 .289 2350 ---- .431B .253A .253A .333 +.027 .306 2355 ---- .455B .268A .268A .353 +.030 .323 2360 ---- .479B .284A .284A .372 +.031 .341 2365 ---- .504B .303A .303A .393 +.033 .360 2370 ---- .530B .320A .320A .414 +.034 .380 2375 ---- .556B .338A .338A .436 +.036 .400 35 35 2380 ---- .583B .356A .356A .459 +.038 .421 2385 ---- .612B .376A .376A .482 +.039 .443 1 2390 ---- .641B .396A .396A .506 +.040 .466 2395 ---- .671B .417A .417A .531 +.042 .489 2400 ---- .701B .438A .438A .557 +.043 .514 2405 ---- .732B .461A .461A .584 +.045 .539 2410 ---- .763B .484A .484A .611 +.047 .564 2415 ---- .796B .508A .508A .640 +.049 .591 2420 ---- .830B .532A .532A .669 +.050 .619 2425 ---- .862B .558A .558A .699 +.052 .647 2430 ---- .898B .584A .584A .729 +.053 .676 2435 ---- .932B .610A .610A .761 +.055 .706 2440 ---- .967B .638A .638A .793 +.057 .736 2445 ---- 1.005B .666A .666A .825 +.057 .768 2450 ---- 1.042B .695A .695A .859 +.059 .800 2455 ---- 1.079B .725A .725A .893 +.061 .832 2460 ---- 1.116B .755A .755A .927 +.062 .865 2465 ---- 1.156B .786A .786A .962 +.063 .899 2470 ---- 1.194B .818A .818A .998 +.064 .934 2475 ---- 1.234B .850A .850A 1.034 +.065 .969 2480 ---- ---- ---- ---- 1.071 +.067 1.004 2485 ---- ---- ---- ---- 1.108 +.068 1.040 2490 ---- ---- ---- ---- 1.146 +.069 1.077 2495 ---- ---- ---- ---- 1.184 +.070 1.114 2500 ---- 1.406B 1.022A 1.405B 1.223 +.072 1.151 2505 ---- ---- ---- ---- 1.262 ---- ---- 2510 ---- ---- ---- ---- 1.302 ---- ---- 2515 ---- ---- ---- ---- 1.342 ---- ---- 2525 ---- 1.618B 1.207A 1.618B 1.424 +.078 1.346 2550 ---- 1.841B 1.403A 1.841B 1.635 +.085 1.550 2575 ---- 2.066B 1.610A 2.066B 1.855 +.092 1.763 2600 ---- 2.298B 1.825A 2.298B 2.081 +.097 1.984 2625 ---- 2.534B 2.047A 2.534B 2.312 +.102 2.210 2650 ---- 2.773B 2.276A 2.773B 2.547 +.107 2.440 2675 ---- 3.015B 2.508A 3.015B 2.785 +.111 2.674 2700 ---- 3.258B 2.746A 3.258B 3.025 +.113 2.912 2725 ---- 3.502B 2.984A 3.501B 3.267 +.116 3.151 2750 ---- 3.556B 3.225A 3.556B 3.511 +.118 3.393 2775 ---- 3.677B 3.468A 3.468A 3.756 +.120 3.636 2800 ---- ---- 3.713A 3.713A 4.001 +.121 3.880 2825 ---- ---- ---- ---- 4.247 +.121 4.126 2850 ---- ---- ---- ---- 4.494 +.122 4.372 2875 ---- ---- ---- ---- 4.742 +.124 4.618 2900 ---- ---- ---- ---- 4.989 +.124 4.865 2925 ---- ---- ---- ---- 5.238 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 35 39 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.470 -.130 5.600 1900 ---- ---- ---- ---- 5.220 -.130 5.350 1925 ---- ---- ---- ---- 4.970 -.130 5.100 1950 ---- ---- ---- ---- 4.720 -.130 4.850 1975 ---- ---- ---- ---- 4.470 -.130 4.600 2000 ---- ---- ---- ---- 4.220 -.130 4.350 2025 ---- ---- ---- ---- 3.971 -.131 4.102 2050 ---- ---- ---- ---- 3.723 -.131 3.854 2075 ---- ---- ---- ---- 3.477 -.131 3.608 2100 ---- ---- ---- ---- 3.232 -.131 3.363 2125 ---- ---- ---- ---- 2.989 -.131 3.120 2150 ---- ---- 2.513A 2.513A 2.749 -.130 2.879 2175 ---- 2.763B 2.282A 2.282A 2.513 -.129 2.642 2200 ---- 2.560B 2.056A 2.056A 2.282 -.126 2.408 2225 ---- 2.328B 1.838A 1.838A 2.056 -.124 2.180 2250 ---- 2.101B 1.629A 1.629A 1.838 -.121 1.959 2265 ---- ---- ---- ---- 1.712 -.119 1.831 2270 ---- ---- ---- ---- 1.671 -.118 1.789 2275 ---- 1.883B 1.435A 1.435A 1.631 -.117 1.748 2280 ---- ---- ---- ---- 1.590 -.116 1.706 2285 ---- ---- ---- ---- 1.551 -.115 1.666 2290 ---- ---- ---- ---- 1.512 -.114 1.626 2295 ---- ---- ---- ---- 1.473 -.113 1.586 2300 ---- 1.675B 1.252A 1.252A 1.435 -.112 1.547 2305 ---- ---- ---- ---- 1.398 -.110 1.508 2310 ---- ---- ---- ---- 1.361 -.109 1.470 2315 ---- ---- ---- ---- 1.324 -.108 1.432 2320 ---- ---- ---- ---- 1.288 -.107 1.395 2325 ---- 1.478B 1.084A 1.084A 1.253 -.106 1.359 2330 ---- ---- ---- ---- 1.218 -.105 1.323 2335 ---- ---- ---- ---- 1.184 -.103 1.287 2340 ---- ---- ---- ---- 1.151 -.102 1.253 2345 ---- ---- ---- ---- 1.118 -.100 1.218 2350 ---- 1.294B .932A .932A 1.085 -.100 1.185 2355 ---- ---- ---- ---- 1.053 -.099 1.152 2360 ---- ---- .876A .876A 1.022 -.097 1.119 2365 ---- ---- .849A .849A .992 -.096 1.088 2370 ---- ---- .822A .822A .962 -.094 1.056 2375 ---- 1.125B .796A .796A .932 -.094 1.026 2380 ---- 1.088B .744A .744A .903 -.093 .996 2385 ---- 1.057B .720A .720A .875 -.092 .967 2390 ---- 1.027B .697A .697A .847 -.091 .938 2395 ---- .997B .675A .675A .820 -.090 .910 2400 .840 .971B .652A .652A .794 -.089 2 .883 2405 ---- .939B .630A .630A .768 -.088 .856 2410 ---- .912B .609A .609A .743 -.087 .830 2415 ---- .886B .589A .589A .719 -.086 .805 2420 ---- .859B .569A .569A .695 -.085 .780 2425 ---- .832B .550A .550A .672 -.084 .756 2430 ---- .806B .532A .532A .650 -.083 .733 2435 ---- .782B .514A .514A .629 -.081 .710 2440 ---- .758B .495A .495A .608 -.080 .688 2445 ---- .734B .480A .480A .587 -.080 .667 2450 ---- .711B .464A .464A .568 -.078 .646 2455 ---- .689B .447A .447A .549 -.077 .626 2460 ---- .667B .432A .432A .530 -.076 .606 2465 ---- .646B .417A .417A .512 -.075 .587 2470 ---- .625B .403A .403A .495 -.074 .569 2475 ---- .606B .389A .389A .478 -.073 .551 2480 ---- .586B .375A .375A .462 -.072 .534 2485 ---- .567B .362A .362A .446 -.071 .517 2490 ---- .549B .350A .350A .431 -.069 .500 2495 ---- .531B .338A .338A .416 -.069 .485 2500 ---- .514B .326A .326A .402 -.067 .469 2505 ---- .497B .315A .315A .388 -.066 .454 2510 ---- .481B .304A .304A .374 -.066 .440 2515 ---- .465B .295A .295A .361 -.065 .426 2520 ---- .450B .285A .285A .348 -.064 .412 2525 ---- .435B .274A .274A .336 -.063 .399 2530 ---- ---- ---- .305A .324 ---- ---- 2535 ---- ---- ---- .294A .312 ---- ---- 2550 ---- .367B .231A .231A .279 -.060 .339 2575 ---- .310B .195A .195A .233 -.056 .289 2600 ---- .261B .165A .165A .195 -.051 .246 2625 ---- .220B .141A .141A .164 -.047 .211 2650 ---- .186B .121A .121A .138 -.043 .181 2675 ---- .157B .104A .104A .118 -.038 .156 2700 ---- ---- .090A .090A .101 -.034 .135 2725 ---- ---- .079A .079A .087 -.031 .118 2750 ---- ---- .069A .069A .076 -.027 .103 2775 ---- ---- .062A .062A .067 -.024 .091 2800 ---- ---- .055A .055A .060 -.020 .080 2825 ---- ---- .050A .050A .053 -.019 .072 2850 ---- ---- .045A .045A .048 -.016 .064 2875 ---- ---- .041A .041A .044 -.014 .058 2900 ---- ---- .038A .038A .040 -.012 .052 2925 ---- ---- .035A .035A .037 -.010 .047 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .006 -.001 .007 2050 ---- ---- ---- ---- .008 -.002 .010 2075 ---- ---- ---- ---- .012 -.002 .014 2100 ---- ---- ---- ---- .018 -.001 .019 2125 ---- .027B .024A .024A .025 -.001 .026 2150 ---- .040B .032A .032A .035 UNCH .035 2175 ---- .057B .042A .042A .048 UNCH .048 2200 ---- .080B .055A .055A .066 +.002 .064 2225 ---- .111B .074A .074A .090 +.004 .086 2250 ---- .153B .098A .098A .122 +.008 .114 2265 ---- .183B .116A .116A .146 +.010 .136 2270 ---- .194B .123A .123A .155 +.011 .144 2275 ---- .206B .130A .130A .164 +.012 .152 2280 ---- .217B .139A .139A .174 +.013 .161 2285 ---- .231B .147A .147A .184 +.014 .170 2290 ---- .243B .155A .155A .195 +.015 .180 2295 ---- .258B .164A .164A .206 +.016 .190 2300 ---- .272B .173A .173A .218 +.018 .200 2305 ---- .287B .183A .183A .230 +.018 .212 2310 ---- .302B .193A .193A .243 +.020 .223 2315 ---- .320B .204A .204A .257 +.021 .236 2320 ---- .337B .215A .215A .271 +.022 .249 2325 ---- .355B .226A .226A .286 +.024 .262 2330 ---- .373B .239A .239A .301 +.025 .276 2335 ---- .392B .251A .251A .317 +.027 .290 2340 ---- .411B .265A .265A .333 +.028 .305 2345 ---- .431B .279A .279A .350 +.029 .321 2350 ---- .453B .293A .293A .367 +.030 .337 2355 ---- .474B .308A .308A .385 +.031 .354 2360 ---- .497B .324A .324A .404 +.033 .371 2365 ---- .519B .340A .340A .423 +.033 .390 2370 ---- .543B .359A .359A .443 +.035 .408 2375 ---- .567B .376A .376A .463 +.035 .428 2380 ---- .592B .394A .394A .484 +.036 .448 2385 ---- .618B .413A .413A .506 +.038 .468 2390 ---- .644B .432A .432A .528 +.038 .490 2395 ---- .672B .451A .451A .551 +.039 .512 2400 ---- .698B .472A .472A .575 +.041 .534 2405 ---- .728B .493A .493A .599 +.042 .557 2410 ---- .757B .514A .514A .624 +.043 .581 2415 ---- .785B .537A .537A .649 +.043 .606 2420 ---- .816B .560A .560A .675 +.044 .631 2425 ---- .845B .583A .583A .702 +.045 .657 2430 ---- .878B .607A .607A .730 +.047 .683 2435 ---- .909B .632A .632A .758 +.048 .710 2440 ---- .943B .657A .657A .787 +.049 .738 2445 ---- .976B .683A .683A .817 +.051 .766 2450 ---- 1.008B .710A .710A .847 +.052 .795 2455 ---- 1.043B .737A .737A .878 +.053 .825 2460 ---- 1.077B .765A .765A .909 +.053 .856 2465 ---- 1.113B .794A .794A .941 +.055 .886 2470 ---- 1.147B .822A .822A .974 +.056 .918 2475 ---- 1.185B .852A .852A 1.007 +.057 .950 2480 ---- 1.220B .882A .882A 1.040 +.058 .982 2485 ---- 1.258B .913A .913A 1.075 +.060 1.015 2490 ---- 1.296B .945A .945A 1.109 +.060 1.049 2495 ---- 1.332B .977A .977A 1.144 +.061 1.083 2500 ---- 1.372B 1.009A 1.009A 1.180 +.063 1.117 2505 ---- 1.410B 1.042A 1.042A 1.216 +.064 1.152 2510 ---- 1.450B 1.157A 1.157A 1.252 +.064 1.188 2515 ---- ---- ---- ---- 1.288 +.065 1.223 2520 ---- ---- ---- ---- 1.326 +.066 1.260 2525 ---- 1.540B 1.178A 1.540B 1.363 +.067 1.296 2530 ---- ---- ---- ---- 1.401 ---- ---- 2535 ---- ---- ---- ---- 1.439 ---- ---- 2550 ---- 1.746B 1.358A 1.746B 1.556 +.070 1.486 2575 ---- 1.959B 1.550A 1.958B 1.759 +.074 1.685 2600 ---- 2.180B 1.749A 2.180B 1.970 +.078 1.892 2625 ---- 2.405B 1.958A 2.405B 2.189 +.084 2.105 2650 ---- 2.635B 2.172A 2.635B 2.413 +.088 2.325 2675 ---- 2.869B 2.394A 2.869B 2.642 +.092 2.550 2700 ---- 3.105B 2.620A 3.105B 2.875 +.097 2.778 2725 ---- 3.344B 2.850A 3.343B 3.111 +.101 3.010 2750 ---- 3.584B 3.084A 3.584B 3.349 +.104 3.245 2775 ---- 3.829B 3.320A 3.829B 3.590 +.107 3.483 2800 ---- 4.071B 3.560A 4.070B 3.832 +.110 3.722 2825 ---- 4.315B 3.800A 4.315B 4.075 +.112 3.963 2850 ---- 4.418B 4.042A 4.418B 4.320 +.115 4.205 2875 ---- 4.575B 4.285A 4.575B 4.565 +.117 4.448 2900 ---- ---- 4.530A 4.530A 4.811 +.119 4.692 2925 ---- ---- ---- ---- 5.057 +.120 4.937 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.56 UNCH 8.56 11900 ---- ---- ---- ---- 8.06 UNCH 8.06 11950 ---- ---- ---- ---- 7.56 UNCH 7.56 12000 ---- ---- ---- ---- 7.06 UNCH 7.06 12050 ---- ---- ---- ---- 6.56 UNCH 6.56 12100 ---- ---- ---- ---- 6.06 UNCH 6.06 12150 ---- ---- ---- ---- 5.56 UNCH 5.56 12200 ---- ---- ---- ---- 5.06 UNCH 5.06 12250 ---- ---- ---- ---- 4.56 UNCH 4.56 12300 ---- ---- ---- ---- 4.06 UNCH 4.06 12350 ---- ---- ---- ---- 3.56 UNCH 3.56 12400 ---- ---- ---- ---- 3.06 UNCH 3.06 12450 ---- ---- ---- ---- 2.56 UNCH 2.56 12500 ---- ---- ---- ---- 2.06 UNCH 2.06 12550 ---- ---- ---- ---- 1.56 UNCH 1.56 12600 ---- ---- ---- ---- 1.06 UNCH 1.06 12650 ---- ---- ---- ---- .56 UNCH .56 12700 ---- ---- ---- ---- .06 UNCH .06 12750 ---- ---- ---- ---- .00 -.01 .01 12800 ---- ---- ---- ---- .00 -.01 .01 12850 ---- ---- ---- ---- .00 -.01 .01 12900 ---- ---- ---- ---- .00 -.01 .01 12950 ---- ---- ---- ---- .00 -.01 .01 13000 ---- ---- ---- ---- .00 -.01 .01 13050 ---- ---- ---- ---- .00 -.01 .01 13100 ---- ---- ---- ---- .00 -.01 .01 13150 ---- ---- ---- ---- .00 -.01 .01 13200 ---- ---- ---- ---- .00 -.01 .01 5950 ---- ---- ---- ---- 67.56 UNCH 67.56 6000 ---- ---- ---- ---- 67.06 UNCH 67.06 6050 ---- ---- ---- ---- 66.56 UNCH 66.56 6100 ---- ---- ---- ---- 66.06 UNCH 66.06 6150 ---- ---- ---- ---- 65.56 UNCH 65.56 6200 ---- ---- ---- ---- 65.06 UNCH 65.06 6250 ---- ---- ---- ---- 64.56 UNCH 64.56 6300 ---- ---- ---- ---- 64.06 UNCH 64.06 6350 ---- ---- ---- ---- 63.56 UNCH 63.56 6400 ---- ---- ---- ---- 63.06 UNCH 63.06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 5.68 -3.97 9.65 11700 ---- ---- ---- ---- 5.18 -4.04 9.22 11750 ---- ---- ---- ---- 4.68 -4.13 8.81 11800 ---- ---- ---- ---- 4.19 -4.21 8.40 11850 ---- ---- ---- ---- 3.69 -4.31 8.00 11900 ---- ---- ---- ---- 3.19 -4.42 7.61 11950 ---- ---- ---- ---- 2.69 -4.53 7.22 12000 ---- ---- ---- ---- 2.19 -4.66 6.85 12050 ---- ---- ---- ---- 1.69 -4.80 6.49 12100 ---- ---- ---- ---- 1.02 -5.12 6.14 12150 ---- ---- ---- ---- .91 -4.88 5.79 12200 ---- ---- ---- ---- .81 -4.65 5.46 12250 ---- ---- ---- ---- .72 -4.42 5.14 12300 ---- ---- ---- ---- .64 -4.19 4.83 12350 ---- ---- ---- ---- .57 -3.97 4.54 12400 ---- ---- ---- ---- .50 -3.75 4.25 12450 ---- ---- ---- ---- .44 -3.54 3.98 12500 ---- ---- ---- ---- .39 -3.33 3.72 12550 ---- ---- ---- ---- .34 -3.13 3.47 12600 ---- ---- ---- ---- .30 -2.93 3.23 12650 ---- ---- ---- ---- .26 -2.74 3.00 12700 ---- ---- ---- ---- .23 -2.55 2.78 12750 ---- ---- ---- ---- .20 -2.38 2.58 12800 ---- ---- ---- ---- .17 -2.22 2.39 12850 ---- ---- ---- ---- .15 -2.05 2.20 12900 ---- ---- ---- ---- .13 -1.90 2.03 12950 ---- ---- ---- ---- .11 -1.76 1.87 13000 ---- ---- ---- ---- .09 -1.63 1.72 13050 ---- ---- ---- ---- .08 -1.49 1.57 13100 ---- ---- ---- ---- .07 -1.37 1.44 13150 ---- ---- ---- ---- .06 -1.26 1.32 13200 ---- ---- ---- ---- .05 -1.15 1.20 13250 ---- ---- ---- ---- .04 -1.06 1.10 13300 ---- ---- ---- ---- .04 -.96 1.00 13350 ---- ---- ---- ---- .03 -.87 .90 13400 ---- ---- ---- ---- .03 -.79 .82 5900 ---- ---- ---- ---- 62.99 -3.42 66.41 5950 ---- ---- ---- ---- 62.49 -3.42 65.91 6000 ---- ---- ---- ---- 62.00 -3.41 65.41 6050 ---- ---- ---- ---- 61.50 -3.41 64.91 6100 ---- ---- ---- ---- 61.00 -3.41 64.41 6150 ---- ---- ---- ---- 60.50 -3.41 63.91 6200 ---- ---- ---- ---- 60.00 -3.42 63.42 6250 ---- ---- ---- ---- 59.50 -3.42 62.92 6300 ---- ---- ---- ---- 59.01 -3.41 62.42 6350 ---- ---- ---- ---- 58.51 -3.40 61.91 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 9.30 -2.68 11.98 11550 ---- ---- ---- ---- 8.99 -2.65 11.64 11600 ---- ---- ---- ---- 8.69 -2.61 11.30 11650 ---- ---- ---- ---- 8.40 -2.57 10.97 11700 ---- ---- ---- ---- 8.11 -2.53 10.64 11750 ---- ---- ---- ---- 7.83 -2.49 10.32 11800 ---- ---- ---- ---- 7.56 -2.45 10.01 11850 ---- ---- ---- ---- 7.29 -2.41 9.70 11900 ---- ---- ---- ---- 7.03 -2.37 9.40 11950 ---- ---- ---- ---- 6.77 -2.33 9.10 12000 ---- ---- ---- ---- 6.52 -2.30 8.82 12050 ---- ---- ---- ---- 6.28 -2.25 8.53 12100 ---- ---- ---- ---- 6.04 -2.21 8.25 12150 ---- ---- ---- ---- 5.82 -2.16 7.98 12200 ---- ---- ---- ---- 5.59 -2.13 7.72 12250 ---- ---- ---- ---- 5.38 -2.08 7.46 12300 ---- ---- ---- ---- 5.16 -2.04 7.20 12350 ---- ---- ---- ---- 4.96 -2.00 6.96 12400 ---- ---- ---- ---- 4.76 -1.95 6.71 12450 ---- ---- ---- ---- 4.57 -1.91 6.48 12500 ---- ---- ---- ---- 4.38 -1.87 6.25 12550 ---- ---- ---- ---- 4.20 -1.83 6.03 12600 ---- ---- ---- ---- 4.03 -1.78 5.81 12650 ---- ---- ---- ---- 3.86 -1.74 5.60 12700 ---- ---- ---- ---- 3.69 -1.70 5.39 12750 ---- ---- ---- ---- 3.54 -1.65 5.19 12800 ---- ---- ---- ---- 3.38 -1.61 4.99 12850 ---- ---- ---- ---- 3.24 -1.57 4.81 12900 ---- ---- ---- ---- 3.09 -1.53 4.62 12950 ---- ---- ---- ---- 2.96 -1.48 4.44 13000 ---- ---- ---- ---- 2.82 -1.45 4.27 13050 ---- ---- ---- ---- 2.70 -1.40 4.10 13100 ---- ---- ---- ---- 2.57 -1.37 3.94 13150 ---- ---- ---- ---- 2.45 -1.33 3.78 13200 ---- ---- ---- ---- 2.34 -1.29 3.63 13250 ---- ---- ---- ---- 2.23 -1.25 3.48 5900 ---- ---- ---- ---- 61.33 -3.47 64.80 5950 ---- ---- ---- ---- 60.83 -3.48 64.31 6000 ---- ---- ---- ---- 60.33 -3.48 63.81 6050 ---- ---- ---- ---- 59.84 -3.48 63.32 6100 ---- ---- ---- ---- 59.34 -3.48 62.82 6150 ---- ---- ---- ---- 58.85 -3.47 62.32 6200 ---- ---- ---- ---- 58.35 -3.48 61.83 6250 ---- ---- ---- ---- 57.85 -3.48 61.33 6300 ---- ---- ---- ---- 57.35 -3.48 60.83 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 11.10 -3.24 14.34 11450 ---- ---- ---- ---- 10.83 -3.20 14.03 11500 ---- ---- ---- ---- 10.55 -3.16 13.71 11550 ---- ---- ---- ---- 10.28 -3.13 13.41 11600 ---- ---- ---- ---- 10.02 -3.08 13.10 11650 ---- ---- ---- ---- 9.76 -3.04 12.80 11700 ---- ---- ---- ---- 9.51 -3.00 12.51 11750 ---- ---- ---- ---- 9.26 -2.96 12.22 11800 ---- ---- ---- ---- 9.01 -2.93 11.94 11850 ---- ---- ---- ---- 8.77 -2.89 11.66 11900 ---- ---- ---- ---- 8.54 -2.84 11.38 11950 ---- ---- ---- ---- 8.31 -2.80 11.11 12000 ---- ---- ---- ---- 8.08 -2.76 10.84 12050 ---- ---- ---- ---- 7.86 -2.72 10.58 12100 ---- ---- ---- ---- 7.64 -2.68 10.32 12150 ---- ---- ---- ---- 7.43 -2.64 10.07 12200 ---- ---- ---- ---- 7.22 -2.60 9.82 12250 ---- ---- ---- ---- 7.02 -2.55 9.57 12300 ---- ---- ---- ---- 6.82 -2.51 9.33 12350 ---- ---- ---- ---- 6.62 -2.48 9.10 12400 ---- ---- ---- ---- 6.43 -2.43 8.86 12450 ---- ---- ---- ---- 6.24 -2.40 8.64 12500 ---- ---- ---- ---- 6.06 -2.36 8.42 12550 ---- ---- ---- ---- 5.88 -2.32 8.20 12600 ---- ---- ---- ---- 5.71 -2.27 7.98 12650 ---- ---- ---- ---- 5.54 -2.23 7.77 12700 ---- ---- ---- ---- 5.38 -2.19 7.57 12750 ---- ---- ---- ---- 5.21 -2.16 7.37 12800 ---- ---- ---- ---- 5.06 -2.11 7.17 12850 ---- ---- ---- ---- 4.90 -2.07 6.97 12900 ---- ---- ---- ---- 4.75 -2.04 6.79 12950 ---- ---- ---- ---- 4.61 -1.99 6.60 13000 ---- ---- ---- ---- 4.46 -1.96 6.42 13050 ---- ---- ---- ---- 4.32 -1.92 6.24 13100 ---- ---- ---- ---- 4.19 -1.88 6.07 13150 ---- ---- ---- ---- 4.06 -1.84 5.90 5850 ---- ---- ---- ---- 60.20 -4.54 64.74 5900 ---- ---- ---- ---- 59.70 -4.55 64.25 5950 ---- ---- ---- ---- 59.21 -4.54 63.75 6000 ---- ---- ---- ---- 58.72 -4.54 63.26 6050 ---- ---- ---- ---- 58.22 -4.54 62.76 6100 ---- ---- ---- ---- 57.73 -4.54 62.27 6150 ---- ---- ---- ---- 57.23 -4.55 61.78 6200 ---- ---- ---- ---- 56.74 -4.54 61.28 6250 ---- ---- ---- ---- 56.25 -4.54 60.79 6300 ---- ---- ---- ---- 55.74 -4.54 60.28 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 12.28 -3.10 15.38 11400 ---- ---- ---- ---- 12.02 -3.06 15.08 11450 ---- ---- ---- ---- 11.75 -3.04 14.79 11500 ---- ---- ---- ---- 11.50 -2.99 14.49 11550 ---- ---- ---- ---- 11.24 -2.97 14.21 11600 ---- ---- ---- ---- 10.99 -2.93 13.92 11650 ---- ---- ---- ---- 10.74 -2.90 13.64 11700 ---- ---- ---- ---- 10.50 -2.86 13.36 11750 ---- ---- ---- ---- 10.26 -2.83 13.09 11800 ---- ---- ---- ---- 10.03 -2.79 12.82 11850 ---- ---- ---- ---- 9.80 -2.76 12.56 11900 ---- ---- ---- ---- 9.57 -2.73 12.30 11950 ---- ---- ---- ---- 9.35 -2.69 12.04 12000 ---- ---- ---- ---- 9.13 -2.66 11.79 12050 ---- ---- ---- ---- 8.92 -2.62 11.54 12100 ---- ---- ---- ---- 8.71 -2.58 11.29 12150 ---- ---- ---- ---- 8.50 -2.55 11.05 12200 ---- ---- ---- ---- 8.30 -2.51 10.81 12250 ---- ---- ---- ---- 8.10 -2.48 10.58 12300 ---- ---- ---- ---- 7.90 -2.45 10.35 12350 ---- ---- ---- ---- 7.71 -2.41 10.12 12400 ---- ---- ---- ---- 7.52 -2.38 9.90 12450 ---- ---- ---- ---- 7.34 -2.34 9.68 12500 ---- ---- ---- ---- 7.16 -2.31 9.47 12550 ---- ---- ---- ---- 6.98 -2.27 9.25 12600 ---- ---- ---- ---- 6.81 -2.24 9.05 12650 ---- ---- ---- ---- 6.64 -2.20 8.84 12700 ---- ---- ---- ---- 6.47 -2.17 8.64 12750 ---- ---- ---- ---- 6.31 -2.13 8.44 12800 ---- ---- ---- ---- 6.15 -2.10 8.25 12850 ---- ---- ---- ---- 5.99 -2.07 8.06 12900 ---- ---- ---- ---- 5.84 -2.04 7.88 12950 ---- ---- ---- ---- 5.69 -2.00 7.69 13000 ---- ---- ---- ---- 5.54 -1.97 7.51 13050 ---- ---- ---- ---- 5.40 -1.94 7.34 13100 ---- ---- ---- ---- 5.26 -1.90 7.16 5850 ---- ---- ---- ---- 59.37 -4.47 63.84 5900 ---- ---- ---- ---- 58.88 -4.47 63.35 5950 ---- ---- ---- ---- 58.38 -4.48 62.86 6000 ---- ---- ---- ---- 57.89 -4.48 62.37 6050 ---- ---- ---- ---- 57.40 -4.48 61.88 6100 ---- ---- ---- ---- 56.91 -4.47 61.38 6150 ---- ---- ---- ---- 56.42 -4.47 60.89 6200 ---- ---- ---- ---- 55.92 -4.48 60.40 6250 ---- ---- ---- ---- 55.43 -4.47 59.90 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 13.34 -2.99 16.33 11200 ---- ---- ---- ---- 13.08 -2.96 16.04 11250 ---- ---- ---- ---- 12.82 -2.93 15.75 11300 ---- ---- ---- ---- 12.57 -2.89 15.46 11350 ---- ---- ---- ---- 12.32 -2.86 15.18 11400 ---- ---- ---- ---- 12.08 -2.82 14.90 11450 ---- ---- ---- ---- 11.83 -2.80 14.63 11500 ---- ---- ---- ---- 11.59 -2.77 14.36 11550 ---- ---- ---- ---- 11.36 -2.73 14.09 11600 ---- ---- ---- ---- 11.13 -2.70 13.83 11650 ---- ---- ---- ---- 10.90 -2.67 13.57 11700 ---- ---- ---- ---- 10.68 -2.63 13.31 11750 ---- ---- ---- ---- 10.46 -2.60 13.06 11800 ---- ---- ---- ---- 10.24 -2.57 12.81 11850 ---- ---- ---- ---- 10.03 -2.53 12.56 11900 ---- ---- ---- ---- 9.82 -2.50 12.32 11950 ---- ---- ---- ---- 9.61 -2.47 12.08 12000 ---- ---- ---- ---- 9.41 -2.44 11.85 12050 ---- ---- ---- ---- 9.21 -2.40 11.61 12100 ---- ---- ---- ---- 9.01 -2.38 11.39 12150 ---- ---- ---- ---- 8.82 -2.34 11.16 12200 ---- ---- ---- ---- 8.63 -2.31 10.94 12250 ---- ---- ---- ---- 8.44 -2.28 10.72 12300 ---- ---- ---- ---- 8.26 -2.25 10.51 12350 ---- ---- ---- ---- 8.08 -2.22 10.30 12400 ---- ---- ---- ---- 7.91 -2.18 10.09 12450 ---- ---- ---- ---- 7.73 -2.15 9.88 12500 ---- ---- ---- ---- 7.56 -2.12 9.68 12550 ---- ---- ---- ---- 7.39 -2.09 9.48 12600 ---- ---- ---- ---- 7.23 -2.06 9.29 12650 ---- ---- ---- ---- 7.07 -2.03 9.10 12700 ---- ---- ---- ---- 6.91 -2.00 8.91 12750 ---- ---- ---- ---- 6.76 -1.96 8.72 12800 ---- ---- ---- ---- 6.60 -1.94 8.54 12850 ---- ---- ---- ---- 6.45 -1.91 8.36 12900 ---- ---- ---- ---- 6.31 -1.88 8.19 12950 ---- ---- ---- ---- 6.16 -1.85 8.01 5800 ---- ---- ---- ---- 57.82 -4.56 62.38 5850 ---- ---- ---- ---- 57.33 -4.56 61.89 5900 ---- ---- ---- ---- 56.84 -4.56 61.40 5950 ---- ---- ---- ---- 56.35 -4.56 60.91 6000 ---- ---- ---- ---- 55.86 -4.56 60.42 6050 ---- ---- ---- ---- 55.37 -4.56 59.93 6100 ---- ---- ---- ---- 54.89 -4.55 59.44 6150 ---- ---- ---- ---- 54.40 -4.55 58.95 6200 ---- ---- ---- ---- 53.91 -4.55 58.46 6250 ---- ---- ---- ---- 53.42 -4.55 57.97 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 ---- ---- ---- ---- 14.73 -3.08 17.81 11050 ---- ---- ---- ---- 14.49 -3.04 17.53 11100 ---- ---- ---- ---- 14.24 -3.02 17.26 11150 ---- ---- ---- ---- 14.00 -3.00 17.00 11200 ---- ---- ---- ---- 13.76 -2.97 16.73 11250 ---- ---- ---- ---- 13.53 -2.94 16.47 11300 ---- ---- ---- ---- 13.30 -2.91 16.21 11350 ---- ---- ---- ---- 13.07 -2.88 15.95 11400 ---- ---- ---- ---- 12.85 -2.85 15.70 11450 ---- ---- ---- ---- 12.62 -2.83 15.45 11500 ---- ---- ---- ---- 12.40 -2.80 15.20 11550 ---- ---- ---- ---- 12.19 -2.77 14.96 11600 ---- ---- ---- ---- 11.98 -2.74 14.72 11650 ---- ---- ---- ---- 11.77 -2.71 14.48 11700 ---- ---- ---- ---- 11.56 -2.69 14.25 11750 ---- ---- ---- ---- 11.36 -2.65 14.01 11800 ---- ---- ---- ---- 11.16 -2.63 13.79 11850 ---- ---- ---- ---- 10.97 -2.59 13.56 11900 ---- ---- ---- ---- 10.77 -2.57 13.34 11950 ---- ---- ---- ---- 10.58 -2.54 13.12 12000 ---- ---- ---- ---- 10.39 -2.51 12.90 12050 ---- ---- ---- ---- 10.21 -2.48 12.69 12100 ---- ---- ---- ---- 10.02 -2.46 12.48 12150 ---- ---- ---- ---- 9.84 -2.43 12.27 12200 ---- ---- ---- ---- 9.67 -2.40 12.07 12250 ---- ---- ---- ---- 9.49 -2.38 11.87 12300 ---- ---- ---- ---- 9.32 -2.35 11.67 12350 ---- ---- ---- ---- 9.15 -2.32 11.47 12400 ---- ---- ---- ---- 8.99 -2.29 11.28 12450 ---- ---- ---- ---- 8.82 -2.27 11.09 12500 ---- ---- ---- ---- 8.66 -2.24 10.90 12550 ---- ---- ---- ---- 8.50 -2.21 10.71 12600 ---- ---- ---- ---- 8.35 -2.18 10.53 12650 ---- ---- ---- ---- 8.19 -2.16 10.35 12700 ---- ---- ---- ---- 8.04 -2.14 10.18 12750 ---- ---- ---- ---- 7.89 -2.11 10.00 12800 ---- ---- ---- ---- 7.75 -2.08 9.83 5750 ---- ---- ---- ---- 56.15 -4.58 60.73 5800 ---- ---- ---- ---- 55.67 -4.58 60.25 5850 ---- ---- ---- ---- 55.18 -4.59 59.77 5900 ---- ---- ---- ---- 54.70 -4.59 59.29 5950 ---- ---- ---- ---- 54.22 -4.58 58.80 6000 ---- ---- ---- ---- 53.74 -4.58 58.32 6050 ---- ---- ---- ---- 53.26 -4.58 57.84 6100 ---- ---- ---- ---- 52.78 -4.58 57.36 6150 ---- ---- ---- ---- 52.31 -4.57 56.88 6200 ---- ---- ---- ---- 51.83 -4.57 56.40 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 15.34 -3.12 18.46 10900 ---- ---- ---- ---- 15.10 -3.09 18.19 10950 ---- ---- ---- ---- 14.86 -3.06 17.92 11000 ---- ---- ---- ---- 14.63 -3.03 17.66 11050 ---- ---- ---- ---- 14.39 -3.01 17.40 11100 ---- ---- ---- ---- 14.16 -2.99 17.15 11150 ---- ---- ---- ---- 13.94 -2.95 16.89 11200 ---- ---- ---- ---- 13.71 -2.93 16.64 11250 ---- ---- ---- ---- 13.49 -2.91 16.40 11300 ---- ---- ---- ---- 13.27 -2.88 16.15 11350 ---- ---- ---- ---- 13.06 -2.85 15.91 11400 ---- ---- ---- ---- 12.85 -2.82 15.67 11450 ---- ---- ---- ---- 12.64 -2.79 15.43 11500 ---- ---- ---- ---- 12.43 -2.77 15.20 11550 ---- ---- ---- ---- 12.23 -2.74 14.97 11600 ---- ---- ---- ---- 12.03 -2.71 14.74 11650 ---- ---- ---- ---- 11.84 -2.68 14.52 11700 ---- ---- ---- ---- 11.64 -2.65 14.29 11750 ---- ---- ---- ---- 11.45 -2.62 14.07 11800 ---- ---- ---- ---- 11.26 -2.60 13.86 11850 ---- ---- ---- ---- 11.08 -2.56 13.64 11900 ---- ---- ---- ---- 10.89 -2.54 13.43 11950 ---- ---- ---- ---- 10.71 -2.52 13.23 12000 ---- ---- ---- ---- 10.53 -2.49 13.02 12050 ---- ---- ---- ---- 10.36 -2.46 12.82 12100 ---- ---- ---- ---- 10.18 -2.44 12.62 12150 ---- ---- ---- ---- 10.01 -2.42 12.43 12200 ---- ---- ---- ---- 9.84 -2.39 12.23 12250 ---- ---- ---- ---- 9.68 -2.36 12.04 12300 ---- ---- ---- ---- 9.51 -2.34 11.85 12350 ---- ---- ---- ---- 9.35 -2.31 11.66 12400 ---- ---- ---- ---- 9.19 -2.29 11.48 12450 ---- ---- ---- ---- 9.04 -2.26 11.30 12500 ---- ---- ---- ---- 8.88 -2.24 11.12 12550 ---- ---- ---- ---- 8.73 -2.21 10.94 12600 ---- ---- ---- ---- 8.58 -2.19 10.77 12650 ---- ---- ---- ---- 8.44 -2.16 10.60 5750 ---- ---- ---- ---- 54.41 -4.66 59.07 5800 ---- ---- ---- ---- 53.93 -4.66 58.59 5850 ---- ---- ---- ---- 53.45 -4.66 58.11 5900 ---- ---- ---- ---- 52.98 -4.66 57.64 5950 ---- ---- ---- ---- 52.50 -4.66 57.16 6000 ---- ---- ---- ---- 52.03 -4.65 56.68 6050 ---- ---- ---- ---- 51.56 -4.65 56.21 6100 ---- ---- ---- ---- 51.09 -4.64 55.73 6150 ---- ---- ---- ---- 50.62 -4.64 55.26 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 15.89 -3.15 19.04 10750 ---- ---- ---- ---- 15.65 -3.12 18.77 10800 ---- ---- ---- ---- 15.42 -3.09 18.51 10850 ---- ---- ---- ---- 15.19 -3.07 18.26 10900 ---- ---- ---- ---- 14.96 -3.04 18.00 10950 ---- ---- ---- ---- 14.73 -3.02 17.75 11000 ---- ---- ---- ---- 14.51 -2.99 17.50 11050 ---- ---- ---- ---- 14.29 -2.97 17.26 11100 ---- ---- ---- ---- 14.07 -2.94 17.01 11150 ---- ---- ---- ---- 13.86 -2.91 16.77 11200 ---- ---- ---- ---- 13.64 -2.89 16.53 11250 ---- ---- ---- ---- 13.44 -2.86 16.30 11300 ---- ---- ---- ---- 13.23 -2.84 16.07 11350 ---- ---- ---- ---- 13.03 -2.81 15.84 11400 ---- ---- ---- ---- 12.83 -2.78 15.61 11450 ---- ---- ---- ---- 12.63 -2.75 15.38 11500 ---- ---- ---- ---- 12.44 -2.72 15.16 11550 ---- ---- ---- ---- 12.24 -2.70 14.94 11600 ---- ---- ---- ---- 12.06 -2.67 14.73 11650 ---- ---- ---- ---- 11.87 -2.64 14.51 11700 ---- ---- ---- ---- 11.68 -2.62 14.30 11750 ---- ---- ---- ---- 11.50 -2.59 14.09 11800 ---- ---- ---- ---- 11.32 -2.57 13.89 11850 ---- ---- ---- ---- 11.14 -2.55 13.69 11900 ---- ---- ---- ---- 10.97 -2.52 13.49 11950 ---- ---- ---- ---- 10.80 -2.49 13.29 12000 ---- ---- ---- ---- 10.63 -2.46 13.09 12050 ---- ---- ---- ---- 10.46 -2.44 12.90 12100 ---- ---- ---- ---- 10.29 -2.42 12.71 12150 ---- ---- ---- ---- 10.13 -2.39 12.52 12200 ---- ---- ---- ---- 9.97 -2.37 12.34 12250 ---- ---- ---- ---- 9.81 -2.35 12.16 12300 ---- ---- ---- ---- 9.66 -2.32 11.98 12350 ---- ---- ---- ---- 9.50 -2.30 11.80 12400 ---- ---- ---- ---- 9.35 -2.27 11.62 12450 ---- ---- ---- ---- 9.20 -2.25 11.45 12500 ---- ---- ---- ---- 9.05 -2.23 11.28 5700 ---- ---- ---- ---- 53.26 -4.71 57.97 5750 ---- ---- ---- ---- 52.79 -4.70 57.49 5800 ---- ---- ---- ---- 52.32 -4.70 57.02 5850 ---- ---- ---- ---- 51.85 -4.70 56.55 5900 ---- ---- ---- ---- 51.38 -4.70 56.08 5950 ---- ---- ---- ---- 50.91 -4.70 55.61 6000 ---- ---- ---- ---- 50.45 -4.69 55.14 6050 ---- ---- ---- ---- 49.98 -4.69 54.67 6100 ---- ---- ---- ---- 49.52 -4.68 54.20 6150 ---- ---- ---- ---- 49.05 -4.68 53.73 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 16.13 -3.73 19.86 10700 ---- ---- ---- ---- 15.89 -3.71 19.60 10750 ---- ---- ---- ---- 15.66 -3.68 19.34 10800 ---- ---- ---- ---- 15.43 -3.66 19.09 10850 ---- ---- ---- ---- 15.20 -3.64 18.84 10900 ---- ---- ---- ---- 14.97 -3.62 18.59 10950 ---- ---- ---- ---- 14.75 -3.60 18.35 11000 ---- ---- ---- ---- 14.53 -3.57 18.10 11050 ---- ---- ---- ---- 14.31 -3.55 17.86 11100 ---- ---- ---- ---- 14.09 -3.54 17.63 11150 ---- ---- ---- ---- 13.88 -3.51 17.39 11200 ---- ---- ---- ---- 13.67 -3.49 17.16 11250 ---- ---- ---- ---- 13.47 -3.46 16.93 11300 ---- ---- ---- ---- 13.26 -3.44 16.70 11350 ---- ---- ---- ---- 13.06 -3.42 16.48 11400 ---- ---- ---- ---- 12.87 -3.38 16.25 11450 ---- ---- ---- ---- 12.67 -3.36 16.03 11500 ---- ---- ---- ---- 12.48 -3.34 15.82 11550 ---- ---- ---- ---- 12.29 -3.31 15.60 11600 ---- ---- ---- ---- 12.10 -3.29 15.39 11650 ---- ---- ---- ---- 11.91 -3.27 15.18 11700 ---- ---- ---- ---- 11.73 -3.25 14.98 11750 ---- ---- ---- ---- 11.55 -3.22 14.77 11800 ---- ---- ---- ---- 11.38 -3.19 14.57 11850 ---- ---- ---- ---- 11.20 -3.18 14.38 11900 ---- ---- ---- ---- 11.03 -3.15 14.18 11950 ---- ---- ---- ---- 10.86 -3.13 13.99 12000 ---- ---- ---- ---- 10.70 -3.10 13.80 12050 ---- ---- ---- ---- 10.53 -3.08 13.61 12100 ---- ---- ---- ---- 10.37 -3.05 13.42 12150 ---- ---- ---- ---- 10.21 -3.03 13.24 12200 ---- ---- ---- ---- 10.05 -3.01 13.06 12250 ---- ---- ---- ---- 9.89 -2.99 12.88 12300 ---- ---- ---- ---- 9.74 -2.96 12.70 12350 ---- ---- ---- ---- 9.59 -2.94 12.53 12400 ---- ---- ---- ---- 9.44 -2.92 12.36 12450 ---- ---- ---- ---- 9.29 -2.89 12.18 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 16.72 -3.78 20.50 10600 ---- ---- ---- ---- 16.48 -3.77 20.25 10650 ---- ---- ---- ---- 16.25 -3.74 19.99 10700 ---- ---- ---- ---- 16.02 -3.73 19.75 10750 ---- ---- ---- ---- 15.80 -3.70 19.50 10800 ---- ---- ---- ---- 15.57 -3.68 19.25 10850 ---- ---- ---- ---- 15.35 -3.66 19.01 10900 ---- ---- ---- ---- 15.13 -3.64 18.77 10950 ---- ---- ---- ---- 14.92 -3.62 18.54 11000 ---- ---- ---- ---- 14.70 -3.60 18.30 11050 ---- ---- ---- ---- 14.49 -3.58 18.07 11100 ---- ---- ---- ---- 14.29 -3.55 17.84 11150 ---- ---- ---- ---- 14.08 -3.53 17.61 11200 ---- ---- ---- ---- 13.88 -3.51 17.39 11250 ---- ---- ---- ---- 13.68 -3.48 17.16 11300 ---- ---- ---- ---- 13.49 -3.45 16.94 11350 ---- ---- ---- ---- 13.29 -3.43 16.72 11400 ---- ---- ---- ---- 13.10 -3.41 16.51 11450 ---- ---- ---- ---- 12.91 -3.39 16.30 11500 ---- ---- ---- ---- 12.72 -3.36 16.08 11550 ---- ---- ---- ---- 12.54 -3.34 15.88 11600 ---- ---- ---- ---- 12.36 -3.31 15.67 11650 ---- ---- ---- ---- 12.18 -3.29 15.47 11700 ---- ---- ---- ---- 12.00 -3.28 15.28 11750 ---- ---- ---- ---- 11.83 -3.25 15.08 11800 ---- ---- ---- ---- 11.66 -3.23 14.89 11850 ---- ---- ---- ---- 11.49 -3.20 14.69 11900 ---- ---- ---- ---- 11.32 -3.18 14.50 11950 ---- ---- ---- ---- 11.16 -3.16 14.32 12000 ---- ---- ---- ---- 10.99 -3.14 14.13 12050 ---- ---- ---- ---- 10.83 -3.12 13.95 12100 ---- ---- ---- ---- 10.67 -3.10 13.77 12150 ---- ---- ---- ---- 10.52 -3.07 13.59 12200 ---- ---- ---- ---- 10.36 -3.05 13.41 12250 ---- ---- ---- ---- 10.21 -3.03 13.24 12300 ---- ---- ---- ---- 10.06 -3.01 13.07 12350 ---- ---- ---- ---- 9.91 -2.99 12.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 12000 ---- ---- ---- ---- .00 -.01 .01 12050 ---- ---- ---- ---- .00 -.01 .01 12100 ---- ---- ---- ---- .00 -.01 .01 12150 ---- ---- ---- ---- .00 -.01 .01 12200 ---- ---- ---- ---- .00 -.01 .01 12250 ---- ---- ---- ---- .00 -.01 .01 12300 ---- ---- ---- ---- .00 -.01 .01 12350 ---- ---- ---- ---- .00 -.01 .01 12400 ---- ---- ---- ---- .00 -.01 .01 12450 ---- ---- ---- ---- .00 -.01 .01 12500 ---- ---- ---- ---- .00 -.01 .01 12550 ---- ---- ---- ---- .00 -.01 .01 12600 ---- ---- ---- ---- .00 -.01 .01 12650 ---- ---- ---- ---- .00 -.01 .01 12700 ---- ---- ---- ---- .00 -.01 .01 12750 ---- ---- ---- ---- .44 UNCH .44 12800 ---- ---- ---- ---- .94 UNCH .94 12850 ---- ---- ---- ---- 1.44 UNCH 1.44 12900 ---- ---- ---- ---- 1.94 UNCH 1.94 12950 ---- ---- ---- ---- 2.44 UNCH 2.44 13000 ---- ---- ---- ---- 2.94 UNCH 2.94 13050 ---- ---- ---- ---- 3.44 UNCH 3.44 13100 ---- ---- ---- ---- 3.94 UNCH 3.94 13150 ---- ---- ---- ---- 4.44 UNCH 4.44 13200 ---- ---- ---- ---- 4.94 UNCH 4.94 5950 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- .01 -.53 .54 11700 ---- ---- ---- ---- .01 -.61 .62 11750 ---- ---- ---- ---- .01 -.69 .70 11800 ---- ---- ---- ---- .01 -.78 .79 11850 ---- ---- ---- ---- .01 -.87 .88 11900 ---- ---- ---- ---- .01 -.98 .99 11950 ---- ---- ---- ---- .01 -1.10 1.11 12000 ---- ---- ---- ---- .01 -1.22 1.23 12050 ---- ---- ---- ---- .01 -1.36 1.37 12100 ---- ---- ---- ---- .01 -1.50 1.51 12150 ---- ---- ---- ---- .22 -1.45 1.67 12200 ---- ---- ---- ---- .62 -1.22 1.84 12250 ---- ---- ---- ---- 1.03 -.98 2.01 12300 ---- ---- ---- ---- 1.45 -.75 2.20 12350 ---- ---- ---- ---- 1.87 -.54 2.41 12400 ---- ---- ---- ---- 2.30 -.32 2.62 12450 ---- ---- ---- ---- 2.74 -.10 2.84 12500 ---- ---- ---- ---- 3.19 +.11 3.08 12550 ---- ---- ---- ---- 3.64 +.31 3.33 12600 ---- ---- ---- ---- 4.09 +.50 3.59 12650 ---- ---- ---- ---- 4.55 +.69 3.86 12700 ---- ---- ---- ---- 5.02 +.88 4.14 12750 ---- ---- ---- ---- 5.49 +1.06 4.43 12800 ---- ---- ---- ---- 5.96 +1.22 4.74 12850 ---- ---- ---- ---- 6.44 +1.39 5.05 12900 ---- ---- ---- ---- 6.91 +1.53 5.38 12950 ---- ---- ---- ---- 7.39 +1.68 5.71 13000 ---- ---- ---- ---- 7.88 +1.82 6.06 13050 ---- ---- ---- ---- 8.36 +1.94 6.42 13100 ---- ---- ---- ---- 8.85 +2.07 6.78 13150 ---- ---- ---- ---- 9.34 +2.18 7.16 13200 ---- ---- ---- ---- 9.83 +2.29 7.54 13250 ---- ---- ---- ---- 10.32 +2.39 7.93 13300 ---- ---- ---- ---- 10.81 +2.48 8.33 13350 ---- ---- ---- ---- 11.30 +2.56 8.74 13400 ---- ---- ---- ---- 11.80 +2.65 9.15 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 ---- ---- ---- ---- 3.55 +.81 2.74 11550 ---- ---- ---- ---- 3.74 +.85 2.89 11600 ---- ---- ---- ---- 3.94 +.89 3.05 11650 ---- ---- ---- ---- 4.14 +.93 3.21 11700 ---- ---- ---- ---- 4.35 +.97 3.38 11750 ---- ---- ---- ---- 4.56 +1.00 3.56 11800 ---- ---- ---- ---- 4.79 +1.05 3.74 11850 ---- ---- ---- ---- 5.01 +1.08 3.93 11900 ---- ---- ---- ---- 5.25 +1.13 4.12 11950 ---- ---- ---- ---- 5.49 +1.17 4.32 12000 ---- ---- ---- ---- 5.74 +1.21 4.53 12050 ---- ---- ---- ---- 5.99 +1.25 4.74 12100 ---- ---- ---- ---- 6.25 +1.29 4.96 12150 ---- ---- ---- ---- 6.52 +1.34 5.18 12200 ---- ---- ---- ---- 6.79 +1.37 5.42 12250 ---- ---- ---- ---- 7.07 +1.42 5.65 12300 ---- ---- ---- ---- 7.36 +1.47 5.89 12350 ---- ---- ---- ---- 7.65 +1.51 6.14 12400 ---- ---- ---- ---- 7.95 +1.55 6.40 12450 ---- ---- ---- ---- 8.25 +1.59 6.66 12500 ---- ---- ---- ---- 8.56 +1.64 6.92 12550 ---- ---- ---- ---- 8.88 +1.68 7.20 12600 ---- ---- ---- ---- 9.20 +1.73 7.47 12650 ---- ---- ---- ---- 9.52 +1.76 7.76 12700 ---- ---- ---- ---- 9.86 +1.81 8.05 12750 ---- ---- ---- ---- 10.19 +1.85 8.34 12800 ---- ---- ---- ---- 10.54 +1.90 8.64 12850 ---- ---- ---- ---- 10.89 +1.94 8.95 12900 ---- ---- ---- ---- 11.24 +1.98 9.26 12950 ---- ---- ---- ---- 11.60 +2.02 9.58 13000 ---- ---- ---- ---- 11.96 +2.06 9.90 13050 ---- ---- ---- ---- 12.33 +2.10 10.23 13100 ---- ---- ---- ---- 12.70 +2.13 10.57 13150 ---- ---- ---- ---- 13.08 +2.18 10.90 13200 ---- ---- ---- ---- 13.46 +2.21 11.25 13250 ---- ---- ---- ---- 13.85 +2.25 11.60 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 5.77 +1.33 4.44 11450 ---- ---- ---- ---- 5.98 +1.36 4.62 11500 ---- ---- ---- ---- 6.20 +1.40 4.80 11550 ---- ---- ---- ---- 6.43 +1.44 4.99 11600 ---- ---- ---- ---- 6.66 +1.48 5.18 11650 ---- ---- ---- ---- 6.89 +1.51 5.38 11700 ---- ---- ---- ---- 7.13 +1.55 5.58 11750 ---- ---- ---- ---- 7.38 +1.60 5.78 11800 ---- ---- ---- ---- 7.63 +1.64 5.99 11850 ---- ---- ---- ---- 7.88 +1.68 6.20 11900 ---- ---- ---- ---- 8.14 +1.72 6.42 11950 ---- ---- ---- ---- 8.40 +1.76 6.64 12000 ---- ---- ---- ---- 8.67 +1.80 6.87 12050 ---- ---- ---- ---- 8.94 +1.84 7.10 12100 ---- ---- ---- ---- 9.22 +1.88 7.34 12150 ---- ---- ---- ---- 9.50 +1.92 7.58 12200 ---- ---- ---- ---- 9.79 +1.97 7.82 12250 ---- ---- ---- ---- 10.08 +2.01 8.07 12300 ---- ---- ---- ---- 10.37 +2.05 8.32 12350 ---- ---- ---- ---- 10.67 +2.09 8.58 12400 ---- ---- ---- ---- 10.98 +2.13 8.85 12450 ---- ---- ---- ---- 11.28 +2.17 9.11 12500 ---- ---- ---- ---- 11.60 +2.22 9.38 12550 ---- ---- ---- ---- 11.91 +2.25 9.66 12600 ---- ---- ---- ---- 12.23 +2.29 9.94 12650 ---- ---- ---- ---- 12.56 +2.34 10.22 12700 ---- ---- ---- ---- 12.89 +2.38 10.51 12750 ---- ---- ---- ---- 13.22 +2.42 10.80 12800 ---- ---- ---- ---- 13.56 +2.46 11.10 12850 ---- ---- ---- ---- 13.90 +2.50 11.40 12900 ---- ---- ---- ---- 14.24 +2.53 11.71 12950 ---- ---- ---- ---- 14.59 +2.58 12.01 13000 ---- ---- ---- ---- 14.94 +2.61 12.33 13050 ---- ---- ---- ---- 15.29 +2.65 12.64 13100 ---- ---- ---- ---- 15.65 +2.69 12.96 13150 ---- ---- ---- ---- 16.01 +2.72 13.29 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11350 ---- ---- ---- ---- 7.06 +1.40 5.66 11400 ---- ---- ---- ---- 7.28 +1.43 5.85 11450 ---- ---- ---- ---- 7.51 +1.46 6.05 11500 ---- ---- ---- ---- 7.75 +1.50 6.25 11550 ---- ---- ---- ---- 7.98 +1.53 6.45 11600 ---- ---- ---- ---- 8.22 +1.56 6.66 11650 ---- ---- ---- ---- 8.47 +1.60 6.87 11700 ---- ---- ---- ---- 8.72 +1.63 7.09 11750 ---- ---- ---- ---- 8.97 +1.66 7.31 11800 ---- ---- ---- ---- 9.23 +1.70 7.53 11850 ---- ---- ---- ---- 9.49 +1.73 7.76 11900 ---- ---- ---- ---- 9.76 +1.77 7.99 11950 ---- ---- ---- ---- 10.03 +1.81 8.22 12000 ---- ---- ---- ---- 10.30 +1.84 8.46 12050 ---- ---- ---- ---- 10.58 +1.88 8.70 12100 ---- ---- ---- ---- 10.86 +1.91 8.95 12150 ---- ---- ---- ---- 11.15 +1.95 9.20 12200 ---- ---- ---- ---- 11.44 +1.99 9.45 12250 ---- ---- ---- ---- 11.73 +2.02 9.71 12300 ---- ---- ---- ---- 12.03 +2.06 9.97 12350 ---- ---- ---- ---- 12.33 +2.09 10.24 12400 ---- ---- ---- ---- 12.63 +2.12 10.51 12450 ---- ---- ---- ---- 12.94 +2.16 10.78 12500 ---- ---- ---- ---- 13.25 +2.19 11.06 12550 ---- ---- ---- ---- 13.57 +2.23 11.34 12600 ---- ---- ---- ---- 13.88 +2.26 11.62 12650 ---- ---- ---- ---- 14.21 +2.30 11.91 12700 ---- ---- ---- ---- 14.53 +2.33 12.20 12750 ---- ---- ---- ---- 14.86 +2.36 12.50 12800 ---- ---- ---- ---- 15.19 +2.39 12.80 12850 ---- ---- ---- ---- 15.53 +2.43 13.10 12900 ---- ---- ---- ---- 15.87 +2.47 13.40 12950 ---- ---- ---- ---- 16.21 +2.50 13.71 13000 ---- ---- ---- ---- 16.55 +2.52 14.03 13050 ---- ---- ---- ---- 16.90 +2.56 14.34 13100 ---- ---- ---- ---- 17.25 +2.59 14.66 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 ---- ---- ---- ---- 7.97 +1.59 6.38 11200 ---- ---- ---- ---- 8.20 +1.62 6.58 11250 ---- ---- ---- ---- 8.43 +1.65 6.78 11300 ---- ---- ---- ---- 8.67 +1.68 6.99 11350 ---- ---- ---- ---- 8.91 +1.71 7.20 11400 ---- ---- ---- ---- 9.15 +1.74 7.41 11450 ---- ---- ---- ---- 9.40 +1.78 7.62 11500 ---- ---- ---- ---- 9.65 +1.81 7.84 11550 ---- ---- ---- ---- 9.91 +1.85 8.06 11600 ---- ---- ---- ---- 10.17 +1.88 8.29 11650 ---- ---- ---- ---- 10.43 +1.91 8.52 11700 ---- ---- ---- ---- 10.70 +1.95 8.75 11750 ---- ---- ---- ---- 10.97 +1.98 8.99 11800 ---- ---- ---- ---- 11.24 +2.01 9.23 11850 ---- ---- ---- ---- 11.52 +2.04 9.48 11900 ---- ---- ---- ---- 11.80 +2.08 9.72 11950 ---- ---- ---- ---- 12.08 +2.11 9.97 12000 ---- ---- ---- ---- 12.37 +2.14 10.23 12050 ---- ---- ---- ---- 12.66 +2.17 10.49 12100 ---- ---- ---- ---- 12.95 +2.20 10.75 12150 ---- ---- ---- ---- 13.25 +2.24 11.01 12200 ---- ---- ---- ---- 13.55 +2.27 11.28 12250 ---- ---- ---- ---- 13.86 +2.31 11.55 12300 ---- ---- ---- ---- 14.16 +2.33 11.83 12350 ---- ---- ---- ---- 14.47 +2.36 12.11 12400 ---- ---- ---- ---- 14.79 +2.40 12.39 12450 ---- ---- ---- ---- 15.10 +2.42 12.68 12500 ---- ---- ---- ---- 15.42 +2.46 12.96 12550 ---- ---- ---- ---- 15.75 +2.49 13.26 12600 ---- ---- ---- ---- 16.07 +2.52 13.55 12650 ---- ---- ---- ---- 16.40 +2.55 13.85 12700 ---- ---- ---- ---- 16.73 +2.58 14.15 12750 ---- ---- ---- ---- 17.07 +2.62 14.45 12800 ---- ---- ---- ---- 17.40 +2.64 14.76 12850 ---- ---- ---- ---- 17.75 +2.68 15.07 12900 ---- ---- ---- ---- 18.09 +2.70 15.39 12950 ---- ---- ---- ---- 18.43 +2.73 15.70 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 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 9.69 +1.54 8.15 11050 ---- ---- ---- ---- 9.93 +1.57 8.36 11100 ---- ---- ---- ---- 10.17 +1.60 8.57 11150 ---- ---- ---- ---- 10.41 +1.62 8.79 11200 ---- ---- ---- ---- 10.66 +1.65 9.01 11250 ---- ---- ---- ---- 10.91 +1.68 9.23 11300 ---- ---- ---- ---- 11.17 +1.71 9.46 11350 ---- ---- ---- ---- 11.43 +1.74 9.69 11400 ---- ---- ---- ---- 11.69 +1.76 9.93 11450 ---- ---- ---- ---- 11.95 +1.79 10.16 11500 ---- ---- ---- ---- 12.22 +1.82 10.40 11550 ---- ---- ---- ---- 12.49 +1.85 10.64 11600 ---- ---- ---- ---- 12.77 +1.88 10.89 11650 ---- ---- ---- ---- 13.04 +1.90 11.14 11700 ---- ---- ---- ---- 13.32 +1.93 11.39 11750 ---- ---- ---- ---- 13.61 +1.97 11.64 11800 ---- ---- ---- ---- 13.89 +1.99 11.90 11850 ---- ---- ---- ---- 14.18 +2.02 12.16 11900 ---- ---- ---- ---- 14.48 +2.06 12.42 11950 ---- ---- ---- ---- 14.77 +2.08 12.69 12000 ---- ---- ---- ---- 15.07 +2.11 12.96 12050 ---- ---- ---- ---- 15.37 +2.14 13.23 12100 ---- ---- ---- ---- 15.67 +2.16 13.51 12150 ---- ---- ---- ---- 15.98 +2.19 13.79 12200 ---- ---- ---- ---- 16.29 +2.22 14.07 12250 ---- ---- ---- ---- 16.60 +2.25 14.35 12300 ---- ---- ---- ---- 16.92 +2.28 14.64 12350 ---- ---- ---- ---- 17.23 +2.30 14.93 12400 ---- ---- ---- ---- 17.55 +2.33 15.22 12450 ---- ---- ---- ---- 17.88 +2.36 15.52 12500 ---- ---- ---- ---- 18.20 +2.38 15.82 12550 ---- ---- ---- ---- 18.53 +2.41 16.12 12600 ---- ---- ---- ---- 18.86 +2.44 16.42 12650 ---- ---- ---- ---- 19.19 +2.46 16.73 12700 ---- ---- ---- ---- 19.53 +2.49 17.04 12750 ---- ---- ---- ---- 19.86 +2.51 17.35 12800 ---- ---- ---- ---- 20.20 +2.54 17.66 5750 ---- ---- ---- ---- .04 +.01 .03 5800 ---- ---- ---- ---- .05 +.02 .03 5850 ---- ---- ---- ---- .05 +.01 .04 5900 ---- ---- ---- ---- .06 +.02 .04 5950 ---- ---- ---- ---- .06 +.02 .04 6000 ---- ---- ---- ---- .07 +.02 .05 6050 ---- ---- ---- ---- .07 +.02 .05 6100 ---- ---- ---- ---- .08 +.02 .06 6150 ---- ---- ---- ---- .09 +.03 .06 6200 ---- ---- ---- ---- .10 +.03 .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 10.44 +1.59 8.85 10900 ---- ---- ---- ---- 10.68 +1.61 9.07 10950 ---- ---- ---- ---- 10.93 +1.65 9.28 11000 ---- ---- ---- ---- 11.18 +1.67 9.51 11050 ---- ---- ---- ---- 11.43 +1.70 9.73 11100 ---- ---- ---- ---- 11.68 +1.72 9.96 11150 ---- ---- ---- ---- 11.94 +1.75 10.19 11200 ---- ---- ---- ---- 12.20 +1.78 10.42 11250 ---- ---- ---- ---- 12.47 +1.81 10.66 11300 ---- ---- ---- ---- 12.73 +1.83 10.90 11350 ---- ---- ---- ---- 13.00 +1.86 11.14 11400 ---- ---- ---- ---- 13.27 +1.88 11.39 11450 ---- ---- ---- ---- 13.55 +1.91 11.64 11500 ---- ---- ---- ---- 13.83 +1.94 11.89 11550 ---- ---- ---- ---- 14.11 +1.97 12.14 11600 ---- ---- ---- ---- 14.40 +2.00 12.40 11650 ---- ---- ---- ---- 14.68 +2.02 12.66 11700 ---- ---- ---- ---- 14.97 +2.05 12.92 11750 ---- ---- ---- ---- 15.27 +2.09 13.18 11800 ---- ---- ---- ---- 15.56 +2.11 13.45 11850 ---- ---- ---- ---- 15.86 +2.14 13.72 11900 ---- ---- ---- ---- 16.16 +2.16 14.00 11950 ---- ---- ---- ---- 16.47 +2.20 14.27 12000 ---- ---- ---- ---- 16.77 +2.22 14.55 12050 ---- ---- ---- ---- 17.08 +2.24 14.84 12100 ---- ---- ---- ---- 17.39 +2.27 15.12 12150 ---- ---- ---- ---- 17.71 +2.30 15.41 12200 ---- ---- ---- ---- 18.02 +2.32 15.70 12250 ---- ---- ---- ---- 18.34 +2.35 15.99 12300 ---- ---- ---- ---- 18.66 +2.37 16.29 12350 ---- ---- ---- ---- 18.98 +2.39 16.59 12400 ---- ---- ---- ---- 19.31 +2.42 16.89 12450 ---- ---- ---- ---- 19.64 +2.45 17.19 12500 ---- ---- ---- ---- 19.97 +2.48 17.49 12550 ---- ---- ---- ---- 20.30 +2.50 17.80 12600 ---- ---- ---- ---- 20.64 +2.53 18.11 12650 ---- ---- ---- ---- 20.97 +2.55 18.42 5750 ---- ---- ---- ---- .09 +.03 .06 5800 ---- ---- ---- ---- .10 +.03 .07 5850 ---- ---- ---- ---- .11 +.03 .08 5900 ---- ---- ---- ---- .12 +.04 .08 5950 ---- ---- ---- ---- .13 +.04 .09 6000 ---- ---- ---- ---- .14 +.04 .10 6050 ---- ---- ---- ---- .15 +.04 .11 6100 ---- ---- ---- ---- .16 +.04 .12 6150 ---- ---- ---- ---- .17 +.04 .13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.05 +1.62 9.43 10750 ---- ---- ---- ---- 11.30 +1.65 9.65 10800 ---- ---- ---- ---- 11.55 +1.67 9.88 10850 ---- ---- ---- ---- 11.80 +1.70 10.10 10900 ---- ---- ---- ---- 12.05 +1.72 10.33 10950 ---- ---- ---- ---- 12.31 +1.75 10.56 11000 ---- ---- ---- ---- 12.57 +1.78 10.79 11050 ---- ---- ---- ---- 12.83 +1.80 11.03 11100 ---- ---- ---- ---- 13.10 +1.83 11.27 11150 ---- ---- ---- ---- 13.36 +1.85 11.51 11200 ---- ---- ---- ---- 13.64 +1.88 11.76 11250 ---- ---- ---- ---- 13.91 +1.91 12.00 11300 ---- ---- ---- ---- 14.19 +1.94 12.25 11350 ---- ---- ---- ---- 14.47 +1.96 12.51 11400 ---- ---- ---- ---- 14.75 +1.99 12.76 11450 ---- ---- ---- ---- 15.04 +2.02 13.02 11500 ---- ---- ---- ---- 15.32 +2.04 13.28 11550 ---- ---- ---- ---- 15.61 +2.07 13.54 11600 ---- ---- ---- ---- 15.91 +2.10 13.81 11650 ---- ---- ---- ---- 16.20 +2.12 14.08 11700 ---- ---- ---- ---- 16.50 +2.15 14.35 11750 ---- ---- ---- ---- 16.80 +2.18 14.62 11800 ---- ---- ---- ---- 17.10 +2.20 14.90 11850 ---- ---- ---- ---- 17.41 +2.23 15.18 11900 ---- ---- ---- ---- 17.72 +2.25 15.47 11950 ---- ---- ---- ---- 18.03 +2.28 15.75 12000 ---- ---- ---- ---- 18.34 +2.30 16.04 12050 ---- ---- ---- ---- 18.66 +2.33 16.33 12100 ---- ---- ---- ---- 18.97 +2.35 16.62 12150 ---- ---- ---- ---- 19.29 +2.37 16.92 12200 ---- ---- ---- ---- 19.62 +2.41 17.21 12250 ---- ---- ---- ---- 19.94 +2.43 17.51 12300 ---- ---- ---- ---- 20.27 +2.45 17.82 12350 ---- ---- ---- ---- 20.59 +2.47 18.12 12400 ---- ---- ---- ---- 20.93 +2.50 18.43 12450 ---- ---- ---- ---- 21.26 +2.52 18.74 12500 ---- ---- ---- ---- 21.59 +2.54 19.05 5700 ---- ---- ---- ---- .15 +.04 .11 5750 ---- ---- ---- ---- .16 +.05 .11 5800 ---- ---- ---- ---- .17 +.05 .12 5850 ---- ---- ---- ---- .18 +.05 .13 5900 ---- ---- ---- ---- .20 +.05 .15 5950 ---- ---- ---- ---- .21 +.05 .16 6000 ---- ---- ---- ---- .23 +.06 .17 6050 ---- ---- ---- ---- .25 +.07 .18 6100 ---- ---- ---- ---- .27 +.07 .20 6150 ---- ---- ---- ---- .29 +.08 .21 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 11.28 +1.00 10.28 10700 ---- ---- ---- ---- 11.52 +1.02 10.50 10750 ---- ---- ---- ---- 11.77 +1.04 10.73 10800 ---- ---- ---- ---- 12.02 +1.06 10.96 10850 ---- ---- ---- ---- 12.27 +1.08 11.19 10900 ---- ---- ---- ---- 12.53 +1.11 11.42 10950 ---- ---- ---- ---- 12.79 +1.13 11.66 11000 ---- ---- ---- ---- 13.05 +1.16 11.89 11050 ---- ---- ---- ---- 13.31 +1.18 12.13 11100 ---- ---- ---- ---- 13.57 +1.19 12.38 11150 ---- ---- ---- ---- 13.84 +1.22 12.62 11200 ---- ---- ---- ---- 14.11 +1.24 12.87 11250 ---- ---- ---- ---- 14.39 +1.27 13.12 11300 ---- ---- ---- ---- 14.67 +1.29 13.38 11350 ---- ---- ---- ---- 14.95 +1.32 13.63 11400 ---- ---- ---- ---- 15.23 +1.34 13.89 11450 ---- ---- ---- ---- 15.52 +1.37 14.15 11500 ---- ---- ---- ---- 15.80 +1.39 14.41 11550 ---- ---- ---- ---- 16.09 +1.41 14.68 11600 ---- ---- ---- ---- 16.39 +1.44 14.95 11650 ---- ---- ---- ---- 16.68 +1.46 15.22 11700 ---- ---- ---- ---- 16.98 +1.48 15.50 11750 ---- ---- ---- ---- 17.29 +1.52 15.77 11800 ---- ---- ---- ---- 17.59 +1.53 16.06 11850 ---- ---- ---- ---- 17.90 +1.56 16.34 11900 ---- ---- ---- ---- 18.21 +1.59 16.62 11950 ---- ---- ---- ---- 18.52 +1.61 16.91 12000 ---- ---- ---- ---- 18.83 +1.63 17.20 12050 ---- ---- ---- ---- 19.15 +1.66 17.49 12100 ---- ---- ---- ---- 19.47 +1.68 17.79 12150 ---- ---- ---- ---- 19.79 +1.70 18.09 12200 ---- ---- ---- ---- 20.11 +1.72 18.39 12250 ---- ---- ---- ---- 20.43 +1.74 18.69 12300 ---- ---- ---- ---- 20.76 +1.77 18.99 12350 ---- ---- ---- ---- 21.09 +1.79 19.30 12400 ---- ---- ---- ---- 21.42 +1.82 19.60 12450 ---- ---- ---- ---- 21.75 +1.84 19.91 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 11.79 +.99 10.80 10600 ---- ---- ---- ---- 12.04 +1.01 11.03 10650 ---- ---- ---- ---- 12.28 +1.02 11.26 10700 ---- ---- ---- ---- 12.53 +1.04 11.49 10750 ---- ---- ---- ---- 12.79 +1.07 11.72 10800 ---- ---- ---- ---- 13.04 +1.09 11.95 10850 ---- ---- ---- ---- 13.30 +1.11 12.19 10900 ---- ---- ---- ---- 13.56 +1.13 12.43 10950 ---- ---- ---- ---- 13.83 +1.16 12.67 11000 ---- ---- ---- ---- 14.09 +1.17 12.92 11050 ---- ---- ---- ---- 14.36 +1.20 13.16 11100 ---- ---- ---- ---- 14.63 +1.22 13.41 11150 ---- ---- ---- ---- 14.91 +1.25 13.66 11200 ---- ---- ---- ---- 15.19 +1.27 13.92 11250 ---- ---- ---- ---- 15.47 +1.30 14.17 11300 ---- ---- ---- ---- 15.75 +1.32 14.43 11350 ---- ---- ---- ---- 16.03 +1.34 14.69 11400 ---- ---- ---- ---- 16.32 +1.36 14.96 11450 ---- ---- ---- ---- 16.61 +1.39 15.22 11500 ---- ---- ---- ---- 16.90 +1.41 15.49 11550 ---- ---- ---- ---- 17.20 +1.44 15.76 11600 ---- ---- ---- ---- 17.49 +1.45 16.04 11650 ---- ---- ---- ---- 17.80 +1.48 16.32 11700 ---- ---- ---- ---- 18.10 +1.50 16.60 11750 ---- ---- ---- ---- 18.40 +1.52 16.88 11800 ---- ---- ---- ---- 18.71 +1.54 17.17 11850 ---- ---- ---- ---- 19.02 +1.57 17.45 11900 ---- ---- ---- ---- 19.33 +1.59 17.74 11950 ---- ---- ---- ---- 19.65 +1.61 18.04 12000 ---- ---- ---- ---- 19.96 +1.63 18.33 12050 ---- ---- ---- ---- 20.28 +1.65 18.63 12100 ---- ---- ---- ---- 20.60 +1.68 18.92 12150 ---- ---- ---- ---- 20.93 +1.71 19.22 12200 ---- ---- ---- ---- 21.25 +1.72 19.53 12250 ---- ---- ---- ---- 21.58 +1.75 19.83 12300 ---- ---- ---- ---- 21.91 +1.77 20.14 12350 ---- ---- ---- ---- 22.24 +1.79 20.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 03 EVT OPT ON GC SYN FT CALL 1850 19.75 19.75 19.75 19.75 20.00 ---- 240 ---- 1875 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 1900 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 18.25A 20.00 ---- ---- 1960 ---- ---- ---- 13.50A 20.00 ---- ---- 1965 ---- ---- ---- 10.50A 20.00 ---- ---- 1970 ---- ---- ---- 7.50A 20.00 ---- ---- 1975 ---- ---- ---- 5.00A 20.00 ---- ---- 1980 ---- ---- ---- 3.00A 20.00 ---- ---- 1985 ---- ---- ---- 2.00A 20.00 ---- ---- 1990 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 1995 ---- ---- ---- 1.00A 20.00 ---- ---- 2000 ---- ---- ---- .75A 20.00 ---- ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 3.25 7.00B .25A .25A .00 ---- 60 ---- 2020 ---- ---- ---- .25A .00 ---- ---- 2025 ---- ---- ---- .25A .00 ---- ---- 2050 ---- ---- ---- .25A .00 ---- ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 ECG APR 23 03 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .25A .00 ---- ---- 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1965 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2005 ---- ---- ---- 5.00A 20.00 ---- ---- 2010 16.00 19.75B 13.00A 19.75B 20.00 ---- 110 ---- 2020 ---- ---- ---- 19.75B 20.00 ---- ---- 2025 ---- ---- ---- 19.75B 20.00 ---- ---- 2050 ---- ---- ---- 19.75A 20.00 ---- ---- 2075 ---- ---- ---- 19.75A 20.00 ---- ---- 2100 ---- ---- ---- 19.75A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 ECH APR 23 03 EVT OPT ON HG SYN FT CALL 360 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- 370 ---- ---- ---- 19.75A 20.00 ---- ---- 380 ---- ---- ---- 19.75A 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 ---- ---- ---- 19.75B 20.00 ---- ---- 400 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 405 17.00 19.00B .25A .25A .00 ---- 4 ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 10.00 10.75B .25A .25A .00 ---- 1 ---- 410 4.25 4.25 .25A .25A .00 ---- 60 ---- 411 ---- ---- ---- .25A .00 ---- ---- 412 ---- ---- ---- .25A .00 ---- ---- 413 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- 2.00B .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- 460 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 245 ECH APR 23 03 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 16.00 19.75 16.00 19.75 20.00 ---- 75 ---- 406 ---- ---- ---- 2.00A 20.00 ---- ---- 407 ---- ---- ---- 3.75A 20.00 ---- ---- 408 ---- ---- ---- 6.50A 20.00 ---- ---- 409 ---- ---- ---- 9.25A 20.00 ---- ---- 410 ---- ---- ---- 11.00A 20.00 ---- ---- 411 18.25 19.75 18.25 19.75 20.00 ---- 72 ---- 412 ---- ---- ---- 14.25A 20.00 ---- ---- 413 ---- ---- ---- 15.75A 20.00 ---- ---- 415 ---- ---- ---- 18.00A 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 19.75 19.75 19.75 19.75 20.00 ---- 120 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 ECI APR 23 03 EVT OPT ON SI SYN FT CALL 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 14.75A 20.00 ---- ---- 2375 ---- ---- ---- 9.75A 20.00 ---- ---- 2380 ---- ---- ---- 8.75A 20.00 ---- ---- 2390 16.75 19.75B 16.75 19.75B 20.00 ---- 60 ---- 2395 ---- ---- ---- 5.75A 20.00 ---- ---- 2400 ---- ---- ---- 5.00A 20.00 ---- ---- 2405 14.00 16.75 1.25A 1.25A .00 ---- 100 ---- 2410 ---- ---- ---- .25A .00 ---- ---- 2415 ---- ---- ---- .25A .00 ---- ---- 2420 4.25 15.25B .25A 15.25B .00 ---- 10 ---- 2425 ---- ---- ---- .25A .00 ---- ---- 2430 ---- ---- ---- .25A .00 ---- ---- 2435 ---- ---- ---- .25A .00 ---- ---- 2440 ---- ---- ---- .25A .00 ---- ---- 2450 1.50 2.50 .25A 3.25B .00 ---- 110 ---- 2475 ---- ---- ---- .25A .00 ---- ---- 2500 ---- ---- ---- .25A .00 ---- ---- 2550 ---- ---- ---- .25A .00 ---- ---- 2600 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 280 ECI APR 23 03 EVT OPT ON SI SYN FT PUT 2250 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2375 ---- ---- ---- .25A .00 ---- ---- 2380 ---- ---- ---- .25A .00 ---- ---- 2390 ---- ---- ---- .25A .00 ---- ---- 2395 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .75A .00 ---- ---- 2405 ---- ---- ---- 1.50A 20.00 ---- ---- 2410 ---- ---- ---- 2.25A 20.00 ---- ---- 2415 11.75 19.75B 11.75 10.00A 20.00 ---- 5 ---- 2420 ---- ---- ---- 19.75B 20.00 ---- ---- 2425 ---- ---- ---- 7.00A 20.00 ---- ---- 2430 ---- ---- ---- 9.00A 20.00 ---- ---- 2435 ---- ---- ---- 11.25A 20.00 ---- ---- 2440 ---- ---- ---- 13.50A 20.00 ---- ---- 2450 ---- ---- ---- 16.25A 20.00 ---- ---- 2475 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- 2500 ---- ---- ---- 19.75B 20.00 ---- ---- 2550 ---- ---- ---- 19.75A 20.00 ---- ---- 2600 19.75 19.75 19.75 19.75 20.00 ---- 60 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 *** END OF REPORT ***