FINAL PRE-CLEARING PRICES AS OF 04/04/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures APR23 ---- ---- ---- ---- 1972.7 +38.3 1934.4 MAY23 ---- ---- ---- ---- 1969.8 +38.3 1931.5 JUN23 ---- ---- ---- ---- 1965.3 +38.3 1927.0 AUG23 ---- ---- ---- ---- 1961.2 +38.3 1922.9 OCT23 ---- ---- ---- ---- 1957.1 +38.3 1918.8 DEC23 ---- ---- ---- ---- 1953.0 +38.3 1914.7 FEB24 ---- ---- ---- ---- 1950.9 +38.3 1912.6 APR24 ---- ---- ---- ---- 1945.9 +38.3 1907.6 JUN24 ---- ---- ---- ---- 1940.9 +38.3 1902.6 AUG24 ---- ---- ---- ---- 1936.8 +38.3 1898.5 OCT24 ---- ---- ---- ---- 1932.7 +38.3 1894.4 DEC24 ---- ---- ---- ---- 1928.9 +38.3 1890.6 FEB25 ---- ---- ---- ---- 1926.8 +38.3 1888.5 JUN25 ---- ---- ---- ---- 1916.9 +38.3 1878.6 DEC25 ---- ---- ---- ---- 1904.9 +38.3 1866.6 JUN26 ---- ---- ---- ---- 1892.9 +38.3 1854.6 DEC26 ---- ---- ---- ---- 1884.9 +38.3 1846.6 JUN27 ---- ---- ---- ---- 1874.9 +38.3 1836.6 DEC27 ---- ---- ---- ---- 1864.9 +38.3 1826.6 JUN28 ---- ---- ---- ---- 1854.9 +38.3 1816.6 DEC28 ---- ---- ---- ---- 1844.9 +38.3 1806.6 AEP Aluminium European Premium Metal Bulletin (25mt-du APR23 ---- ---- ---- ---- 237.18 +.18 237.00 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 220.00 664 NOV23 ---- ---- ---- ---- 220.00 UNCH 220.00 621 DEC23 ---- ---- ---- ---- 220.00 UNCH 220.00 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7134 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.57 UNCH 364.57 130 APR23 ---- ---- ---- ---- 360.29 +.19 360.10 100 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 ---- ---- ---- 2341.50A 2348.25 -30.50 16 2378.75 16 82 MAY23 2381.75 2381.75 2341.75 2358.75B 2356.75 -30.00 40 2386.75 72 753 JUN23 2389.75 2398.00B 2354.00 2370.00 2370.50 -25.00 2452 2395.50 1647 848 JLY23 2404.50 2406.00B 2376.25 2382.50 2382.75 -25.00 1970 2407.75 1477 825 AUG23 2412.75 2414.00 2382.50 2396.75B 2393.75 -24.50 392 2418.25 535 302 SEP23 2419.25 2420.75 2387.00 2404.25B 2401.25 -25.50 47 2426.75 77 12 OCT23 ---- ---- ---- ---- 2417.25 -25.75 2443.00 NOV23 ---- ---- ---- ---- 2434.00 -26.25 2460.25 DEC23 ---- ---- ---- 2434.50A 2443.00 -26.50 2469.50 11 JAN24 ---- ---- ---- ---- 2452.50 -26.75 2479.25 FEB24 ---- ---- ---- ---- 2463.25 -26.75 2490.00 MAR24 ---- ---- ---- ---- 2473.75 -27.00 2500.75 APR24 ---- ---- ---- ---- 2481.00 -27.25 2508.25 MAY24 ---- ---- ---- ---- 2488.25 -27.25 2515.50 JUN24 ---- ---- ---- ---- 2493.75 -27.50 2521.25 JLY24 ---- ---- ---- ---- 2503.00 -27.75 2530.75 AUG24 ---- ---- ---- ---- 2513.00 -27.75 2540.75 SEP24 ---- ---- ---- ---- 2522.00 -28.00 2550.00 OCT24 ---- ---- ---- ---- 2529.00 -28.25 2557.25 NOV24 ---- ---- ---- ---- 2540.50 -28.25 2568.75 DEC24 ---- ---- ---- ---- 2523.50 -28.50 2552.00 2 9 JAN25 ---- ---- ---- ---- 2530.00 -28.25 2558.25 FEB25 ---- ---- ---- ---- 2536.25 -28.25 2564.50 MAR25 ---- ---- ---- ---- 2543.00 -28.00 2571.00 APR25 ---- ---- ---- ---- 2551.25 -28.00 2579.25 MAY25 ---- ---- ---- ---- 2559.75 -27.75 2587.50 JUN25 ---- ---- ---- ---- 2567.00 -27.75 2594.75 JLY25 ---- ---- ---- ---- 2575.75 -27.50 2603.25 AUG25 ---- ---- ---- ---- 2583.25 -27.25 2610.50 SEP25 ---- ---- ---- ---- 2590.50 -27.25 2617.75 OCT25 ---- ---- ---- ---- 2598.00 -27.00 2625.00 NOV25 ---- ---- ---- ---- 2604.50 -27.00 2631.50 DEC25 ---- ---- ---- ---- 2612.00 -26.75 2638.75 2 JAN26 ---- ---- ---- ---- 2620.00 -26.75 2646.75 FEB26 ---- ---- ---- ---- 2628.00 -26.75 2654.75 MAR26 ---- ---- ---- ---- 2636.00 -26.75 2662.75 APR26 ---- ---- ---- ---- 2645.00 -26.75 2671.75 MAY26 ---- ---- ---- ---- 2653.00 -26.75 2679.75 JUN26 ---- ---- ---- ---- 2661.00 -26.75 2687.75 JLY26 ---- ---- ---- ---- 2669.00 -26.75 2695.75 AUG26 ---- ---- ---- ---- 2676.00 -26.75 2702.75 SEP26 ---- ---- ---- ---- 2684.00 -26.75 2710.75 OCT26 ---- ---- ---- ---- 2691.00 -26.75 2717.75 NOV26 ---- ---- ---- ---- 2699.00 -26.75 2725.75 DEC26 ---- ---- ---- ---- 2707.00 -26.75 2733.75 JAN27 ---- ---- ---- ---- 2717.00 -26.75 2743.75 FEB27 ---- ---- ---- ---- 2727.00 -26.75 2753.75 MAR27 ---- ---- ---- ---- 2737.00 -26.75 2763.75 APR27 ---- ---- ---- ---- 2748.00 -26.75 2774.75 MAY27 ---- ---- ---- ---- 2758.00 -26.75 2784.75 JUN27 ---- ---- ---- ---- 2768.00 -26.75 2794.75 JLY27 ---- ---- ---- ---- 2776.00 -26.75 2802.75 AUG27 ---- ---- ---- ---- 2790.00 -26.75 2816.75 SEP27 ---- ---- ---- ---- 2793.00 -26.75 2819.75 OCT27 ---- ---- ---- ---- 2800.00 -26.75 2826.75 NOV27 ---- ---- ---- ---- 2808.00 -26.75 2834.75 DEC27 ---- ---- ---- ---- 2816.00 -26.75 2842.75 JAN28 ---- ---- ---- ---- 2826.00 -26.75 2852.75 FEB28 ---- ---- ---- ---- 2836.00 -26.75 2862.75 MAR28 ---- ---- ---- ---- 2846.00 -26.75 2872.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4917 3828 2842 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) APR23 .24750 .24750 .24750 .24750 .24750 +.00150 23 .24600 3113 MAY23 ---- ---- ---- ---- .24150 -.00300 .24450 2522 JUN23 ---- ---- ---- ---- .24250 UNCH .24250 2526 JLY23 ---- ---- ---- ---- .24500 +.00250 .24250 2163 AUG23 ---- ---- ---- ---- .24500 +.00250 .24250 2424 SEP23 ---- ---- ---- ---- .24500 +.00250 .24250 2125 OCT23 ---- ---- ---- ---- .24500 +.00250 .24250 1754 NOV23 ---- ---- ---- ---- .24500 +.00250 .24250 1835 DEC23 ---- .24750B ---- .24750B .24750 +.00500 .24250 1777 JAN24 ---- .24750B ---- .24750B .24750 +.00300 .24450 936 FEB24 ---- .24750B ---- .24750B .24750 +.00250 .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 23 24985 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- 566.00B ---- 566.00B 565.00 +2.00 563.00 15 772 MAY23 540.00 540.00 540.00 540.00 540.00 UNCH 7 540.00 10 799 JUN23 ---- ---- ---- ---- 535.00 UNCH 535.00 625 JLY23 ---- ---- ---- ---- 500.00 UNCH 500.00 760 AUG23 ---- ---- ---- ---- 500.00 UNCH 500.00 763 SEP23 ---- ---- 500.00A 500.00A 505.00 UNCH 505.00 663 OCT23 ---- ---- ---- ---- 500.00 UNCH 500.00 548 NOV23 480.00 480.00 480.00 480.00 480.00 -20.00 5 500.00 5 569 DEC23 ---- ---- ---- ---- 480.00 -20.00 500.00 523 JAN24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 FEB24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 MAR24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 APR24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 MAY24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 JUN24 ---- ---- ---- ---- 495.00 -20.00 515.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 30 6322 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.53 UNCH 16.53 692 APR23 ---- ---- ---- ---- 17.02 +.04 16.98 772 MAY23 ---- ---- ---- ---- 17.18 +.18 17.00 5 775 JUN23 17.10 17.10 17.10 17.10 17.18 +.10 5 17.08 804 JLY23 ---- ---- ---- ---- 17.20 +.07 17.13 882 AUG23 ---- ---- ---- ---- 17.20 +.02 17.18 864 SEP23 ---- ---- ---- ---- 17.20 -.05 17.25 25 907 OCT23 ---- ---- ---- ---- 17.25 UNCH 17.25 5 909 NOV23 ---- ---- ---- ---- 17.25 -.05 17.30 887 DEC23 17.25 17.25 17.25 17.25 17.25 -.05 5 17.30 835 JAN24 ---- ---- ---- ---- 17.30 +.05 17.25 5 910 FEB24 ---- ---- ---- ---- 17.30 +.05 17.25 5 946 MAR24 ---- ---- ---- ---- 17.30 +.05 17.25 5 924 APR24 ---- ---- ---- ---- 17.30 +.05 17.25 5 832 MAY24 ---- ---- ---- ---- 17.30 +.05 17.25 5 834 JUN24 ---- ---- ---- ---- 17.30 +.05 17.25 5 741 JLY24 ---- ---- ---- ---- 17.30 +.05 17.25 5 516 AUG24 ---- ---- ---- ---- 17.30 +.05 17.25 5 503 SEP24 ---- ---- ---- ---- 17.30 +.05 17.25 5 493 OCT24 ---- ---- ---- ---- 17.30 +.05 17.25 5 661 NOV24 ---- ---- ---- ---- 17.30 +.05 17.25 5 661 DEC24 ---- ---- ---- ---- 17.30 +.05 17.25 5 613 JAN25 ---- ---- ---- ---- 18.13 +.63 17.50 353 FEB25 ---- ---- ---- ---- 18.13 +.63 17.50 353 MAR25 ---- ---- ---- ---- 18.13 +.63 17.50 277 APR25 ---- ---- ---- ---- 18.38 +.63 17.75 142 MAY25 ---- ---- ---- ---- 18.38 +.63 17.75 142 JUN25 ---- ---- ---- ---- 18.38 +.63 17.75 55 JLY25 ---- ---- ---- ---- 18.63 +.63 18.00 100 AUG25 ---- ---- ---- ---- 18.63 +.63 18.00 100 SEP25 ---- ---- ---- ---- 18.63 +.63 18.00 100 OCT25 ---- ---- ---- ---- 18.88 +.63 18.25 25 NOV25 ---- ---- ---- ---- 18.88 +.63 18.25 25 DEC25 ---- ---- ---- ---- 18.88 +.63 18.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 95 18658 CUP Copper Premium Grade A CIF Shanghai (Metal Bulleti SEP23 ---- ---- ---- 65.00B ---- ---- ---- OCT23 ---- ---- ---- 65.00B ---- ---- ---- NOV23 ---- ---- ---- 65.00B ---- ---- ---- DEC23 ---- ---- ---- 65.00B ---- ---- ---- EDP Aluminium European Premium Duty-Paid (Metal Bullet APR23 ---- ---- ---- ---- 336.13 -.87 337.00 12 2464 MAY23 ---- ---- ---- ---- 325.00 -8.00 333.00 2223 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2126 JLY23 ---- 325.00B ---- 325.00B 325.00 +7.00 318.00 1739 AUG23 ---- ---- ---- ---- 325.83 +7.83 318.00 1726 SEP23 ---- ---- ---- ---- 325.00 +7.00 318.00 1686 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 1418 NOV23 ---- ---- ---- ---- 327.50 +9.50 318.00 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 16483 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 830.47 +.47 830.00 1049 APR23 854.00 854.00 851.00 851.00 854.00 +4.00 2 850.00 3 558 MAY23 835.00 835.00 830.00 832.00 830.00 UNCH 10 830.00 8 693 JUN23 795.00 795.00 795.00 795.00 790.00 -15.00 3 805.00 175 1144 JLY23 785.00 785.00 785.00 785.00 785.00 -15.00 3 800.00 50 650 AUG23 775.00 775.00 775.00 775.00 775.00 -15.00 3 790.00 583 SEP23 770.00 770.00 770.00 770.00 770.00 -10.00 3 780.00 6 662 OCT23 ---- ---- ---- ---- 756.00 -10.00 766.00 3 260 NOV23 ---- ---- ---- ---- 761.00 -10.00 771.00 1087 DEC23 770.00 770.00 770.00 770.00 770.00 +4.00 5 766.00 260 JAN24 ---- ---- ---- ---- 770.00 +4.00 766.00 50 FEB24 ---- ---- ---- ---- 775.00 +4.00 771.00 50 MAR24 ---- ---- ---- ---- 775.00 +4.00 771.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 245 7096 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 425.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 AUG23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 SEP23 ---- ---- ---- ---- 435.00 UNCH 435.00 1 OCT23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 NOV23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 DEC23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 GC Gold Futures APR23 1984.6 2027.1 1979.0 2022.2A 2022.2 +38.3 811 1983.9 737 2599 MAY23 1993.2 2034.2 1985.9 2029.2A 2029.4 +38.1 1092 1991.3 762 1567 JUN23 2001.3 2043.4 1994.0 2038.1 2038.2 +37.8 221363 2000.4 187986 396100 AUG23 2019.8 2061.1B 2012.7 2056.4B 2056.2 +37.7 3981 2018.5 4321 29005 OCT23 2037.0 2077.2B 2031.0 2073.9A 2074.1 +37.6 1205 2036.5 540 8609 DEC23 2054.4 2095.0 2047.7A 2092.1B 2091.4 +37.3 3133 2054.1 1635 19406 FEB24 2066.9 2108.9 2066.9 2106.0A 2108.1 +37.0 401 2071.1 465 2014 APR24 2081.9 2123.8 2081.9 2125.3B 2123.5 +35.9 175 2087.6 154 727 JUN24 2132.4 2132.4 2132.4 2141.3B 2138.7 +35.9 10 2102.8 36 582 AUG24 2113.0 2149.3B 2113.0 2149.3B 2151.9 +35.9 7 2116.0 7 42 OCT24 2154.1 2154.1 2154.1 2154.1 2164.3 +35.9 1 2128.4 9 31 DEC24 2165.0 2172.4 2165.0 2172.4 2177.4 +35.9 2 2141.5 7 456 FEB25 ---- ---- ---- 2168.3B 2193.5 +35.9 2157.6 JUN25 ---- ---- ---- ---- 2214.8 +35.9 2178.9 4 DEC25 ---- ---- ---- ---- 2241.0 +35.9 2205.1 8 JUN26 ---- ---- ---- ---- 2255.5 +35.9 2219.6 DEC26 ---- ---- ---- ---- 2279.8 +35.9 2243.9 2 JUN27 ---- ---- ---- ---- 2294.3 +35.9 2258.4 DEC27 ---- ---- ---- ---- 2316.6 +35.9 2280.7 JUN28 ---- ---- ---- ---- 2328.2 +35.9 2292.3 DEC28 ---- ---- ---- ---- 2347.5 +35.9 2311.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232181 196659 461152 GC7 GOLD LONDON GCD MRKR JUN23 ---- ---- ---- ---- 2015.3 +17.0 1998.3 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES JUN23 .0 .1 -.1 .1B .0 UNCH 1209 .0 AUG23 ---- ---- ---- ---- .0 UNCH 80 .0 DEC23 ---- ---- ---- ---- .0 UNCH 30 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1319 GSP APR 23 LONDON SPOT GOLD 06 ---- ---- ---- ---- 2020.15 +36.65 1983.50 11 ---- ---- ---- ---- 2020.20 +36.70 1983.50 12 ---- ---- ---- ---- 2020.20 +36.70 1983.50 13 ---- ---- ---- ---- 2020.15 +36.65 1983.50 14 ---- ---- ---- ---- 2020.15 +36.65 1983.50 17 ---- ---- ---- ---- 2020.15 +36.65 1983.50 18 ---- ---- ---- ---- 2020.15 +36.65 1983.50 19 ---- ---- ---- ---- 2020.15 +36.65 1983.50 20 ---- ---- ---- ---- 2020.15 ---- ---- 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 4.0660 4.0660 3.9740 3.9815B 3.9835 -.0760 130 4.0595 398 3139 MAY23 4.0530 4.0715 3.9445 3.9700 3.9710 -.0745 82103 4.0455 64126 110887 JUN23 4.0480 4.0670 3.9545 3.9730A 3.9750 -.0745 249 4.0495 150 2694 JLY23 4.0595 4.0790 3.9540 3.9770 3.9790 -.0755 18132 4.0545 16278 59240 AUG23 4.0645 4.0645 3.9730 3.9705A 3.9835 -.0755 13 4.0590 10 846 SEP23 4.0660 4.0740B 3.9610 3.9860B 3.9845 -.0755 4436 4.0600 3426 17179 OCT23 4.0705 4.0710 3.9805A 3.9770A 3.9890 -.0745 15 4.0635 11 492 NOV23 3.9810 4.0710B 3.9810 3.9960B 3.9920 -.0750 3 4.0670 1 501 DEC23 4.0675 4.0850 3.9650 3.9850A 3.9875 -.0755 2574 4.0630 2295 17202 JAN24 ---- 4.0690B 3.9835A 3.9720A 3.9905 -.0755 8 4.0660 3 227 FEB24 3.9855 4.0685B 3.9855 3.9845A 3.9910 -.0755 14 4.0665 393 MAR24 4.0045 4.0045 3.9745 3.9860A 3.9880 -.0740 437 4.0620 128 3995 APR24 3.9880 3.9885 3.9865A 3.9865A 3.9875 -.0745 33 4.0620 326 MAY24 4.0000 4.0000 3.9800 3.9825A 3.9850 -.0745 106 4.0595 15 516 JUN24 ---- ---- 3.9850A 3.9850A 3.9850 -.0750 4.0600 316 JLY24 ---- ---- ---- 3.9670A 3.9820 -.0750 18 4.0570 7 368 AUG24 ---- ---- 3.9830A 3.9820A 3.9820 -.0730 4.0550 121 SEP24 ---- ---- 3.9805A 3.9610A 3.9815 -.0730 4 4.0545 3 168 OCT24 ---- ---- 3.9835A 3.9835A 3.9790 -.0730 4.0520 95 NOV24 ---- ---- ---- 3.9850A 3.9815 -.0730 4.0545 119 DEC24 ---- ---- 3.9765A 3.9665A 3.9740 -.0730 23 4.0470 278 JAN25 ---- ---- ---- ---- 3.9740 -.0730 4.0470 93 FEB25 ---- ---- ---- ---- 3.9795 -.0730 4.0525 MAR25 ---- ---- ---- 3.9785A 3.9650 -.0730 4.0380 8 MAY25 ---- ---- ---- ---- 3.9645 -.0730 4.0375 JLY25 ---- ---- ---- ---- 3.9640 -.0730 4.0370 SEP25 ---- ---- ---- ---- 3.9635 -.0730 4.0365 DEC25 ---- ---- ---- ---- 3.9630 -.0730 4.0360 MAR26 ---- ---- ---- ---- 3.9790 -.0730 4.0520 MAY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 JLY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 SEP26 ---- ---- ---- ---- 4.0035 -.0730 4.0765 DEC26 ---- ---- ---- 4.0165A 4.0140 -.0730 4.0870 2 MAR27 ---- ---- ---- ---- 4.0115 -.0730 4.0845 MAY27 ---- ---- ---- ---- 4.0090 -.0730 4.0820 JLY27 ---- ---- ---- ---- 4.0065 -.0730 4.0795 SEP27 ---- ---- ---- ---- 4.0040 -.0730 4.0770 DEC27 ---- ---- ---- ---- 4.0165 -.0730 4.0895 MAR28 ---- ---- ---- ---- 4.0140 -.0730 4.0870 MAY28 ---- ---- ---- ---- 4.0115 -.0730 4.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108298 86851 219205 HG0 Copper Spot TAS APR23 .0000 .0000 .0000 .0000 .0000 UNCH 182 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0570 -.0200 4.0770 HGS Copper Financial Futures APR23 ---- ---- ---- ---- 3.9862 -.0718 4.0580 1367 MAY23 ---- ---- ---- ---- 3.9714 -.0745 4.0459 1484 JUN23 ---- ---- ---- ---- 3.9754 -.0746 4.0500 1033 JLY23 ---- ---- ---- ---- 3.9795 -.0755 4.0550 874 AUG23 ---- ---- ---- ---- 3.9836 -.0755 4.0591 827 SEP23 ---- ---- ---- ---- 3.9850 -.0754 4.0604 1058 OCT23 ---- ---- ---- ---- 3.9893 -.0745 4.0638 1058 NOV23 ---- ---- ---- ---- 3.9916 -.0750 4.0666 1028 DEC23 ---- ---- ---- ---- 3.9878 -.0755 4.0633 1042 JAN24 ---- ---- ---- ---- 3.9905 -.0755 4.0660 1099 FEB24 ---- ---- ---- ---- 3.9907 -.0754 4.0661 498 MAR24 ---- ---- ---- ---- 3.9880 -.0740 4.0620 498 APR24 ---- ---- ---- ---- 3.9873 -.0745 4.0618 498 MAY24 ---- ---- ---- ---- 3.9850 -.0745 4.0595 498 JUN24 ---- ---- ---- ---- 3.9847 -.0750 4.0597 498 JLY24 ---- ---- ---- ---- 3.9820 -.0748 4.0568 498 AUG24 ---- ---- ---- ---- 3.9820 -.0730 4.0550 SEP24 ---- ---- ---- ---- 3.9813 -.0730 4.0543 OCT24 ---- ---- ---- ---- 3.9792 -.0730 4.0522 NOV24 ---- ---- ---- ---- 3.9808 -.0730 4.0538 DEC24 ---- ---- ---- ---- 3.9740 -.0730 4.0470 JAN25 ---- ---- ---- ---- 3.9745 -.0730 4.0475 FEB25 ---- ---- ---- ---- 3.9780 -.0730 4.0510 MAR25 ---- ---- ---- ---- 3.9650 -.0730 4.0380 MAY25 ---- ---- ---- ---- 3.9645 -.0730 4.0375 JLY25 ---- ---- ---- ---- 3.9640 -.0730 4.0370 SEP25 ---- ---- ---- ---- 3.9635 -.0730 4.0365 DEC25 ---- ---- ---- ---- 3.9630 -.0730 4.0360 MAR26 ---- ---- ---- ---- 3.9790 -.0730 4.0520 MAY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 JLY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 SEP26 ---- ---- ---- ---- 4.0035 -.0730 4.0765 DEC26 ---- ---- ---- ---- 4.0140 -.0730 4.0870 MAR27 ---- ---- ---- ---- 4.0115 -.0730 4.0845 MAY27 ---- ---- ---- ---- 4.0090 -.0730 4.0820 JLY27 ---- ---- ---- ---- 4.0065 -.0730 4.0795 SEP27 ---- ---- ---- ---- 4.0040 -.0730 4.0770 DEC27 ---- ---- ---- ---- 4.0165 -.0730 4.0895 MAR28 ---- ---- ---- ---- 4.0140 -.0730 4.0870 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13858 HGT COPPER TAS FUTURES MAY23 .0000 .0015B .0000 .0015B .0000 UNCH 1806 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 326 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 68 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2200 HRC NYMEX STEEL FUTURES APR23 1195.00 1195.00 1169.00 1175.00 1171.00 -4.00 65 1175.00 376 5082 MAY23 1101.00 1120.00 1101.00 1103.00 1108.00 +3.00 92 1105.00 512 6110 JUN23 1000.00 1020.00 1000.00 1000.00 1004.00 -2.00 116 1006.00 187 4500 JLY23 950.00 950.00 931.00A 931.00A 935.00 UNCH 11 935.00 162 2458 AUG23 900.00 904.00 892.00 892.00 900.00 UNCH 3 900.00 46 2076 SEP23 880.00 880.00 862.00 862.00 879.00 -1.00 5 880.00 63 2170 OCT23 860.00 865.00 851.00 851.00 859.00 -5.00 12 864.00 32 1716 NOV23 845.00 852.00 845.00 850.00A 847.00 -3.00 3 850.00 10 1551 DEC23 845.00 845.00 835.00A 835.00A 830.00 -10.00 3 840.00 5 1505 JAN24 839.00 839.00 838.00 838.00 838.00 -1.00 13 839.00 171 FEB24 ---- ---- ---- ---- 814.00 -1.00 815.00 100 268 MAR24 ---- 806.00B ---- 806.00B 806.00 +1.00 805.00 123 APR24 ---- 806.00B ---- 806.00B 835.00 +30.00 805.00 66 MAY24 ---- ---- ---- ---- 835.00 +30.00 805.00 135 JUN24 ---- ---- ---- ---- 832.00 +30.00 802.00 60 JLY24 ---- ---- ---- ---- 832.00 +30.00 802.00 AUG24 ---- ---- ---- ---- 832.00 +30.00 802.00 75 SEP24 ---- ---- ---- ---- 832.00 +30.00 802.00 OCT24 ---- ---- ---- ---- 832.00 +30.00 802.00 NOV24 ---- ---- ---- ---- 832.00 +30.00 802.00 25 DEC24 ---- ---- ---- ---- 832.00 +30.00 802.00 JAN25 ---- ---- ---- ---- 832.00 +30.00 802.00 FEB25 ---- ---- ---- ---- 832.00 +30.00 802.00 MAR25 ---- ---- ---- ---- 832.00 +30.00 802.00 APR25 ---- ---- ---- ---- 832.00 +30.00 802.00 MAY25 ---- ---- ---- ---- 832.00 +30.00 802.00 JUN25 ---- ---- ---- ---- 832.00 +30.00 802.00 JLY25 ---- ---- ---- ---- 832.00 +30.00 802.00 AUG25 ---- ---- ---- ---- 832.00 +30.00 802.00 SEP25 ---- ---- ---- ---- 832.00 +30.00 802.00 OCT25 ---- ---- ---- ---- 832.00 +30.00 802.00 NOV25 ---- ---- ---- ---- 832.00 +30.00 802.00 DEC25 ---- ---- ---- ---- 832.00 +30.00 802.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 1493 28091 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 ---- ---- ---- ---- 58.60 -1.90 60.50 9 MAY23 ---- ---- ---- ---- 57.00 -.50 57.50 23 JUN23 ---- ---- ---- ---- 55.50 UNCH 55.50 98 JLY23 ---- ---- ---- ---- 52.75 -.88 53.63 125 AUG23 ---- ---- ---- ---- 52.75 -.38 53.13 130 SEP23 ---- ---- ---- ---- 52.50 -.13 52.63 105 OCT23 ---- ---- ---- ---- 52.38 +.75 51.63 162 NOV23 ---- ---- ---- ---- 51.50 +.37 51.13 156 DEC23 ---- ---- ---- ---- 50.63 UNCH 50.63 93 JAN24 ---- ---- ---- ---- 51.00 +1.12 49.88 21 FEB24 ---- ---- ---- ---- 51.00 +.12 50.88 21 MAR24 ---- ---- ---- ---- 51.00 -.50 51.50 15 APR24 ---- ---- ---- ---- 50.25 -.50 50.75 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 1038 MGC Micro Gold Futures APR23 1984.2 2025.1 1981.0 2022.3A 2022.2 +38.3 89 1983.9 222 3610 JUN23 2000.4 2043.6 1994.1 2038.3 2038.2 +37.8 90287 2000.4 68516 14842 AUG23 2020.0 2061.0 2012.8A 2057.3B 2056.2 +37.7 656 2018.5 529 1054 OCT23 2037.0 2078.0 2031.4 2074.0A 2074.1 +37.6 321 2036.5 95 262 DEC23 2054.3 2096.0 2047.3 2091.4A 2091.4 +37.3 155 2054.1 85 443 FEB24 2072.2 2109.1 2066.0 2109.3B 2108.1 +37.0 26 2071.1 16 127 APR24 2084.0 2126.4 2081.7 2125.4B 2123.5 +35.9 36 2087.6 46 38 JUN24 2141.3 2141.3 2140.3 2137.1A 2138.7 +35.9 2 2102.8 9 AUG24 ---- ---- ---- 2112.5A 2151.9 +35.9 2116.0 1 OCT24 ---- ---- ---- 2143.8B 2164.3 +35.9 2128.4 DEC24 ---- ---- ---- 2163.3B 2177.4 +35.9 2141.5 5 FEB25 ---- ---- ---- 2168.3B 2193.5 +35.9 2157.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91572 69509 20391 MGT Micro Gold TAS JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAY23 4.0520 4.0710 3.9440 3.9700 3.9710 -.0745 5954 4.0455 4534 1882 JUN23 3.9850 3.9850 3.9850 3.9850 3.9750 -.0745 2 4.0495 1 5 JLY23 4.0590 4.0785B 3.9550A 3.9765A 3.9790 -.0755 320 4.0545 414 222 AUG23 ---- ---- ---- ---- 3.9835 -.0755 4.0590 SEP23 4.0615 4.0615 3.9820 3.9805A 3.9845 -.0755 5 4.0600 5 34 OCT23 ---- ---- ---- ---- 3.9890 -.0745 4.0635 NOV23 ---- ---- ---- ---- 3.9920 -.0750 4.0670 DEC23 4.0000 4.0000 4.0000 3.9850A 3.9875 -.0755 1 4.0630 3 JAN24 ---- ---- ---- ---- 3.9905 -.0755 4.0660 FEB24 ---- ---- ---- ---- 3.9910 -.0755 4.0665 MAR24 ---- ---- ---- ---- 3.9880 -.0740 4.0620 1 APR24 ---- ---- ---- ---- 3.9875 -.0745 4.0620 MAY24 ---- ---- ---- ---- 3.9850 -.0745 4.0595 JUN24 ---- ---- ---- ---- 3.9850 -.0750 4.0600 JLY24 ---- ---- ---- ---- 3.9820 -.0750 4.0570 AUG24 ---- ---- ---- ---- 3.9820 -.0730 4.0550 SEP24 ---- ---- ---- ---- 3.9815 -.0730 4.0545 OCT24 ---- ---- ---- ---- 3.9790 -.0730 4.0520 NOV24 ---- ---- ---- ---- 3.9815 -.0730 4.0545 DEC24 ---- ---- ---- ---- 3.9740 -.0730 4.0470 JAN25 ---- ---- ---- ---- 3.9740 -.0730 4.0470 FEB25 ---- ---- ---- ---- 3.9795 -.0730 4.0525 MAR25 ---- ---- ---- ---- 3.9650 -.0730 4.0380 MAY25 ---- ---- ---- ---- 3.9645 -.0730 4.0375 JLY25 ---- ---- ---- ---- 3.9640 -.0730 4.0370 SEP25 ---- ---- ---- ---- 3.9635 -.0730 4.0365 DEC25 ---- ---- ---- ---- 3.9630 -.0730 4.0360 MAR26 ---- ---- ---- ---- 3.9790 -.0730 4.0520 MAY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 JLY26 ---- ---- ---- ---- 3.9915 -.0730 4.0645 SEP26 ---- ---- ---- ---- 4.0035 -.0730 4.0765 DEC26 ---- ---- ---- ---- 4.0140 -.0730 4.0870 MAR27 ---- ---- ---- ---- 4.0115 -.0730 4.0845 MAY27 ---- ---- ---- ---- 4.0090 -.0730 4.0820 JLY27 ---- ---- ---- ---- 4.0065 -.0730 4.0795 SEP27 ---- ---- ---- ---- 4.0040 -.0730 4.0770 DEC27 ---- ---- ---- ---- 4.0165 -.0730 4.0895 MAR28 ---- ---- ---- ---- 4.0140 -.0730 4.0870 MAY28 ---- ---- ---- ---- 4.0115 -.0730 4.0845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6282 4954 2147 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.83 UNCH 73.83 95 APR23 ---- ---- ---- ---- 104.93 -3.32 108.25 105 MAY23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 JUN23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 JLY23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 AUG23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 SEP23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 OCT23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 125 NOV23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 115 DEC23 ---- ---- ---- ---- 125.00 UNCH 125.00 20 115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 1180 MOX Molybdenum Oxide (Platts) Futures MAY23 ---- ---- ---- ---- 22.00 ---- ---- JLY23 ---- ---- ---- ---- 22.38 -.20 22.58 11 OCT23 ---- ---- ---- ---- 22.40 -.35 22.75 17 NOV23 ---- ---- ---- ---- 22.50 -.35 22.85 17 DEC23 ---- ---- ---- ---- 22.60 -.10 22.70 23 JAN24 ---- ---- ---- ---- 22.80 UNCH 22.80 23 FEB24 ---- ---- ---- ---- 23.00 UNCH 23.00 51 23 MAR24 ---- ---- ---- ---- 23.00 UNCH 23.00 17 17 APR24 ---- ---- ---- ---- 23.00 UNCH 23.00 17 17 MAY24 ---- ---- ---- ---- 23.00 UNCH 23.00 17 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 165 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 4.0600 4.0700 3.9440 3.9700 3.9720 -.0740 403 4.0460 290 302 JUN23 ---- ---- ---- 4.0720B 3.9760 -.0740 4.0500 22 JLY23 4.0500 4.0780B 3.9560A 3.9820B 3.9800 -.0740 17 4.0540 6 35 AUG23 ---- ---- ---- ---- 3.9840 -.0760 4.0600 SEP23 4.0540 4.0820B 3.9640A 3.9900B 3.9840 -.0760 5 4.0600 2 5 OCT23 ---- ---- ---- ---- 3.9900 -.0740 4.0640 NOV23 ---- ---- ---- ---- 3.9920 -.0760 4.0680 DEC23 ---- ---- ---- ---- 3.9880 -.0760 4.0640 JAN24 ---- ---- ---- ---- 3.9900 -.0760 4.0660 FEB24 ---- ---- ---- ---- 3.9920 -.0740 4.0660 MAR24 ---- ---- ---- ---- 3.9880 -.0740 4.0620 APR24 ---- ---- ---- ---- 3.9880 -.0740 4.0620 MAY24 ---- ---- ---- ---- 3.9860 -.0740 4.0600 JUN24 ---- ---- ---- ---- 3.9860 -.0740 4.0600 JLY24 ---- ---- ---- ---- 3.9820 -.0760 4.0580 AUG24 ---- ---- ---- ---- 3.9820 -.0740 4.0560 SEP24 ---- ---- ---- ---- 3.9820 -.0720 4.0540 OCT24 ---- ---- ---- ---- 3.9800 -.0720 4.0520 NOV24 ---- ---- ---- ---- 3.9820 -.0720 4.0540 DEC24 ---- ---- ---- ---- 3.9740 -.0740 4.0480 JAN25 ---- ---- ---- ---- 3.9740 -.0740 4.0480 FEB25 ---- ---- ---- ---- 3.9800 -.0720 4.0520 MAR25 ---- ---- ---- ---- 3.9660 -.0720 4.0380 MAY25 ---- ---- ---- ---- 3.9640 -.0740 4.0380 JLY25 ---- ---- ---- ---- 3.9640 -.0740 4.0380 SEP25 ---- ---- ---- ---- 3.9640 -.0720 4.0360 DEC25 ---- ---- ---- ---- 3.9640 -.0720 4.0360 MAR26 ---- ---- ---- ---- 3.9800 -.0720 4.0520 MAY26 ---- ---- ---- ---- 3.9920 -.0720 4.0640 JLY26 ---- ---- ---- ---- 3.9920 -.0720 4.0640 SEP26 ---- ---- ---- ---- 4.0040 -.0720 4.0760 DEC26 ---- ---- ---- ---- 4.0140 -.0740 4.0880 MAR27 ---- ---- ---- ---- 4.0120 -.0720 4.0840 MAY27 ---- ---- ---- ---- 4.0100 -.0720 4.0820 JLY27 ---- ---- ---- ---- 4.0060 -.0740 4.0800 SEP27 ---- ---- ---- ---- 4.0040 -.0740 4.0780 DEC27 ---- ---- ---- ---- 4.0160 -.0740 4.0900 MAR28 ---- ---- ---- ---- 4.0140 -.0740 4.0880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 425 298 364 QI E-Mini Silver Futures MAY23 24.0875 25.2500 23.9875A 25.2500 25.1010 +1.0800 365 24.0210 377 402 JLY23 24.2875 25.4000 24.1875 25.3875A 25.3060 +1.0860 36 24.2200 30 86 SEP23 25.0875 25.5750B 24.3875A 25.4625A 25.5070 +1.0830 5 24.4240 7 22 DEC23 25.7375 25.8625B 24.6750A 25.8750B 25.8000 +1.0860 6 24.7140 12 25 JAN24 ---- ---- ---- 25.5250B 25.9160 +1.0940 24.8220 MAR24 ---- ---- ---- 26.1250B 26.0600 +1.1030 2 24.9570 MAY24 ---- ---- ---- 25.8875B 26.2220 +1.1160 25.1060 4 JLY24 ---- ---- ---- ---- 26.3540 +1.1170 25.2370 SEP24 ---- ---- ---- ---- 26.5130 +1.1170 25.3960 DEC24 ---- ---- ---- ---- 26.8140 +1.1170 25.6970 JAN25 ---- ---- ---- ---- 26.9340 +1.1170 25.8170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 426 539 QO E-Mini Gold Futures JUN23 2002.00 2046.00 1994.25A 2038.50 2038.20 +37.80 3333 2000.40 1551 752 AUG23 2017.00 2060.50B 2014.00A 2056.25A 2056.20 +37.70 35 2018.50 18 35 OCT23 2032.25 2074.00 2032.25 2075.75B 2074.10 +37.60 12 2036.50 4 7 DEC23 2092.25 2092.75 2090.75 2089.25A 2091.40 +37.30 3 2054.10 16 53 FEB24 ---- ---- ---- 2065.00A 2108.10 +37.00 2 2071.10 10 APR24 ---- ---- ---- 2128.25B 2123.50 +35.90 2087.60 25 JUN24 ---- ---- ---- 2097.00A 2138.70 +35.90 2102.80 AUG24 ---- ---- ---- 2129.50B 2151.90 +35.90 2116.00 OCT24 ---- ---- ---- 2145.25B 2164.30 +35.90 2128.40 2 DEC24 ---- ---- ---- 2155.25B 2177.40 +35.90 2141.50 2 FEB25 ---- ---- ---- 2168.25B 2193.50 +35.90 2157.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3385 1589 886 SGC Shanghai Gold (CNH) Futures APR23 ---- ---- ---- ---- 440.50 +4.60 435.90 33 MAY23 ---- ---- ---- ---- 443.80 +4.60 439.20 JUN23 440.45 440.55B 439.80A 440.55B 440.50 +4.60 67 435.90 18 318 AUG23 ---- ---- ---- ---- 441.15 +4.60 436.55 OCT23 ---- ---- ---- ---- 441.80 +4.60 437.20 DEC23 ---- ---- ---- ---- 442.45 +4.60 437.85 FEB24 ---- ---- ---- ---- 443.10 +4.60 438.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 18 351 SGU Shanghai Gold (USD) Futures APR23 ---- ---- ---- ---- 1991.30 +22.90 1968.40 51 MAY23 ---- ---- ---- ---- 1997.80 +22.90 1974.90 JUN23 1997.80 2001.30 1994.70A 2000.40A 2000.70 +22.90 101 1977.80 18 318 AUG23 ---- ---- ---- ---- 2001.30 +22.90 1978.40 OCT23 ---- ---- ---- ---- 2001.90 +22.90 1979.00 DEC23 ---- ---- ---- ---- 2002.50 +22.90 1979.60 FEB24 ---- ---- ---- ---- 2003.10 +22.90 1980.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 18 369 SI Silver Futures APR23 24.415 25.085 24.415 25.110B 25.022 +1.081 24 23.941 26 40 MAY23 24.105 25.195 23.970 25.175 25.101 +1.080 76835 24.021 59787 89718 JUN23 24.105 25.235 24.105 25.230A 25.201 +1.083 78 24.118 25 24 JLY23 24.300 25.395 24.175 25.380 25.306 +1.086 8154 24.220 6317 22442 SEP23 24.460 25.560 24.440 25.595B 25.507 +1.083 1203 24.424 720 6546 DEC23 24.725 25.840 24.700 25.885B 25.800 +1.086 870 24.714 566 4221 JAN24 ---- ---- ---- 25.930B 25.916 +1.094 24.822 146 MAR24 26.000 26.090 26.000 26.055A 26.060 +1.103 187 24.957 74 439 MAY24 ---- ---- ---- 26.295B 26.222 +1.116 6 25.106 25 140 JLY24 ---- ---- ---- 25.965B 26.354 +1.117 25.237 4 SEP24 ---- ---- ---- 25.920B 26.513 +1.117 25.396 DEC24 ---- ---- ---- 26.485B 26.814 +1.117 25.697 10 JAN25 ---- ---- ---- ---- 26.934 +1.117 25.817 JLY25 ---- ---- ---- ---- 26.977 +1.117 25.860 3 DEC25 ---- ---- ---- ---- 27.089 +1.117 25.972 JLY26 ---- ---- ---- ---- 27.880 +1.117 26.763 5 DEC26 ---- ---- ---- 27.090B 27.982 +1.117 26.865 JLY27 ---- ---- ---- ---- 28.090 +1.117 26.973 DEC27 ---- ---- ---- ---- 28.192 +1.117 27.075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87357 67540 123738 SIL Micro Silver Futures APR23 23.895 24.020 23.895 23.980A 25.022 +1.081 2 23.941 2 124 MAY23 24.090 25.195 23.970 25.180 25.101 +1.080 11728 24.021 8776 5804 JUN23 24.210 25.260 24.150 25.235A 25.201 +1.083 18 24.118 7 6 JLY23 24.200 25.390 24.200 25.390B 25.306 +1.086 326 24.220 155 527 SEP23 25.000 25.555 24.955 25.540A 25.507 +1.083 22 24.424 28 115 DEC23 24.805 25.790 24.695 25.775A 25.800 +1.086 105 24.714 55 251 JAN24 ---- ---- ---- 25.755B 25.916 +1.094 24.822 1 MAR24 ---- ---- ---- 25.900B 26.060 +1.103 24.957 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12201 9023 6828 SIT SILVER TAS FUTURES MAY23 .000 .010B .000 .010B .000 UNCH 1317 .000 JLY23 .000 .000 .000 .000 .000 UNCH 123 .000 SEP23 .000 .000 .000 .000 .000 UNCH 18 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1458 SSP APR 23 LONDON SPOT SILVER 06 ---- ---- ---- ---- 24.945 +1.045 23.900 11 ---- ---- ---- ---- 24.945 +1.045 23.900 12 ---- ---- ---- ---- 24.945 +1.045 23.900 13 ---- ---- ---- ---- 24.945 +1.044 23.901 14 ---- ---- ---- ---- 24.945 +1.044 23.901 17 ---- ---- ---- ---- 24.945 +1.044 23.901 18 ---- ---- ---- ---- 24.945 +1.044 23.901 19 ---- ---- ---- ---- 24.945 +1.044 23.901 20 ---- ---- ---- ---- 24.945 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures APR23 ---- ---- 118.71A 118.71A 120.24 -1.95 122.19 34 171 MAY23 ---- ---- 117.06A 117.06A 118.47 -2.32 120.79 JUN23 ---- ---- ---- ---- 117.55 -1.85 119.40 JLY23 ---- ---- ---- ---- 116.85 -1.96 118.81 AUG23 ---- ---- ---- ---- 115.04 -1.94 116.98 SEP23 ---- ---- ---- ---- 113.32 -1.84 115.16 OCT23 ---- ---- ---- ---- 113.35 -1.84 115.19 NOV23 ---- ---- ---- ---- 111.77 -1.79 113.56 DEC23 ---- ---- ---- ---- 110.27 -1.74 112.01 JAN24 ---- ---- ---- ---- 109.80 -1.74 111.54 FEB24 ---- ---- ---- ---- 108.85 -1.79 110.64 MAR24 ---- ---- ---- ---- 107.90 -1.88 109.78 APR24 ---- ---- ---- ---- 107.04 -1.83 108.87 MAY24 ---- ---- ---- ---- 106.14 -1.93 108.07 JUN24 ---- ---- ---- ---- 105.29 -1.98 107.27 JLY24 ---- ---- ---- ---- 104.52 -1.97 106.49 AUG24 ---- ---- ---- ---- 103.72 -2.02 105.74 SEP24 ---- ---- ---- ---- 102.97 -2.07 105.04 OCT24 ---- ---- ---- ---- 102.27 -2.05 104.32 NOV24 ---- ---- ---- ---- 101.57 -2.10 103.67 DEC24 ---- ---- ---- ---- 100.91 -2.11 103.02 JAN25 ---- ---- ---- ---- 101.54 -2.03 103.57 FEB25 ---- ---- ---- ---- 100.88 -2.08 102.96 MAR25 ---- ---- ---- ---- 100.27 -2.09 102.36 APR25 ---- ---- ---- ---- 98.32 -2.14 100.46 MAY25 ---- ---- ---- ---- 97.77 -2.14 99.91 JUN25 ---- ---- ---- ---- 97.22 -2.19 99.41 JLY25 ---- ---- ---- ---- 96.67 -2.24 98.91 AUG25 ---- ---- ---- ---- 96.17 -2.29 98.46 SEP25 ---- ---- ---- ---- 95.72 -2.29 98.01 OCT25 ---- ---- ---- ---- 95.27 -2.29 97.56 NOV25 ---- ---- ---- ---- 94.82 -2.29 97.11 DEC25 ---- ---- ---- ---- 94.37 -2.34 96.71 JAN26 ---- ---- ---- ---- 93.83 -2.31 96.14 FEB26 ---- ---- ---- ---- 93.43 -2.31 95.74 MAR26 ---- ---- ---- ---- 93.03 -2.31 95.34 APR26 ---- ---- ---- ---- 92.63 -2.31 94.94 MAY26 ---- ---- ---- ---- 92.23 -2.31 94.54 JUN26 ---- ---- ---- ---- 91.83 -2.31 94.14 JLY26 ---- ---- ---- ---- 91.43 -2.32 93.75 AUG26 ---- ---- ---- ---- 91.08 -2.27 93.35 SEP26 ---- ---- ---- ---- 90.73 -2.22 92.95 OCT26 ---- ---- ---- ---- 90.38 -2.17 92.55 NOV26 ---- ---- ---- ---- 90.03 -2.12 92.15 DEC26 ---- ---- ---- ---- 89.85 -2.13 91.98 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 171 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 ---- ---- ---- ---- 2022.2 +38.3 1983.9 JUN23 ---- ---- ---- ---- 2038.2 +37.8 2000.4 XCH Copper Futures Synthetic MAY23 ---- ---- ---- ---- 3.9710 -.0745 4.0455 JLY23 ---- ---- ---- ---- 3.9790 -.0755 4.0545 XCI Silver Futures Synthetic MAY23 ---- ---- ---- ---- 25.101 +1.080 24.021 JLY23 ---- ---- ---- ---- 25.306 +1.086 24.220 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 ---- ---- ---- ---- 732.75 -25.00 757.75 1675 ---- ---- ---- ---- 707.75 -25.00 732.75 1700 ---- ---- ---- ---- 682.75 -25.00 707.75 1725 ---- ---- ---- ---- 657.75 -25.00 682.75 1750 ---- ---- ---- ---- 632.75 -25.00 657.75 1775 ---- ---- ---- ---- 607.75 -25.00 632.75 1800 ---- ---- ---- ---- 582.75 -25.00 607.75 1825 ---- ---- ---- ---- 557.75 -25.00 582.75 1850 ---- ---- 518.75A 518.75A 532.75 -25.00 557.75 1875 ---- 533.25B 493.75A 493.75A 507.75 -25.00 532.75 1900 ---- 508.75B 468.75A 468.75A 482.75 -25.00 507.75 1925 ---- 483.75B 444.00A 444.00A 457.75 -25.00 482.75 1950 ---- 459.00B 419.00A 419.00A 432.75 -25.00 457.75 1975 ---- 434.00B 394.25A 394.25A 408.00 -25.00 433.00 2000 ---- 409.25B 369.50A 369.50A 383.25 -25.00 408.25 2025 ---- 384.50B 344.75A 344.75A 358.50 -25.00 383.50 2050 ---- 359.75B 320.25A 320.25A 334.00 -24.75 358.75 2075 ---- 335.25B 296.00A 296.00A 309.50 -24.75 334.25 2100 ---- 311.00B 271.75A 271.75A 285.25 -24.75 310.00 2125 ---- 286.75B 248.00A 248.00A 261.50 -24.25 285.75 2150 ---- 262.75B 224.50A 224.50A 238.00 -24.00 262.00 2175 ---- 239.25B 201.50A 201.50A 214.75 -24.00 238.75 2200 ---- 216.25B 179.50A 179.50A 192.25 -23.75 216.00 2225 ---- ---- 158.50A 158.50A 170.75 -23.00 193.75 2250 ---- ---- 138.50A 138.50A 150.00 -22.50 172.50 2275 ---- ---- 120.00A 120.00A 130.75 -21.75 152.50 2300 ---- ---- 103.00A 103.00A 112.75 -20.75 133.50 10 2325 ---- ---- 87.50A 87.50A 96.25 -19.50 115.75 2350 ---- ---- 73.25A 73.25A 81.50 -18.25 99.75 2375 ---- ---- 61.00A 61.00A 68.25 -16.75 85.00 2400 ---- ---- 50.50A 50.50A 56.75 -15.25 72.00 2425 ---- ---- 41.50A 41.50A 47.00 -13.50 60.50 2450 ---- ---- 34.00A 34.00A 38.50 -12.25 50.75 2475 ---- ---- 28.00A 28.00A 31.75 -10.50 42.25 20 2500 ---- ---- 23.00A 23.00A 25.75 -9.25 35.00 10 2525 ---- ---- 19.00A 19.00A 21.00 -8.00 29.00 2550 ---- ---- 15.50A 15.50A 17.25 -6.75 24.00 2575 ---- ---- 12.75A 12.75A 14.00 -5.75 19.75 2600 ---- ---- 10.50A 10.50A 11.50 -5.00 16.50 50 2625 ---- ---- 8.75A 8.75A 9.50 -4.00 13.50 2650 ---- ---- 7.50A 7.50A 7.75 -3.50 11.25 100 2675 ---- ---- 6.25A 6.25A 6.50 -2.75 9.25 2700 ---- ---- 5.25A 5.25A 5.25 -2.50 7.75 50 2725 ---- ---- 4.50A 4.50A 4.50 -2.00 6.50 2750 ---- ---- 4.00A 4.00A 3.75 -1.75 5.50 2775 ---- ---- 3.50A 3.50A 3.25 -1.25 4.50 2800 ---- ---- 3.00A 3.00A 2.75 -1.00 3.75 2825 ---- ---- 2.75A 2.75A 2.25 -1.00 3.25 2850 ---- ---- 2.50A 2.50A 2.00 -.75 2.75 2875 ---- ---- ---- ---- 1.50 -.75 2.25 2900 ---- ---- ---- ---- 1.50 -.50 2.00 2925 ---- ---- ---- ---- 1.25 -.50 1.75 2950 ---- ---- ---- ---- 1.00 -.50 1.50 2975 ---- ---- ---- ---- 1.00 -.25 1.25 3000 ---- ---- ---- ---- .75 -.25 1.00 50 50 3025 ---- ---- ---- ---- .75 -.25 1.00 100 100 3050 ---- ---- ---- ---- .50 -.25 .75 50 50 3075 ---- ---- ---- ---- .50 -.25 .75 3100 ---- ---- ---- ---- .50 -.25 .75 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 -.25 .50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 743.75 -24.50 768.25 1675 ---- ---- ---- ---- 718.75 -24.50 743.25 1700 ---- ---- 680.25A 680.25A 693.75 -24.50 718.25 1725 ---- ---- 655.25A 655.25A 668.75 -24.50 693.25 1750 ---- 668.50B 630.50A 630.50A 643.75 -24.50 668.25 1775 ---- 643.50B 605.50A 605.50A 618.75 -24.50 643.25 1800 ---- 618.75B 580.75A 580.75A 594.00 -24.25 618.25 1825 ---- 593.75B 556.00A 556.00A 569.25 -24.25 593.50 1850 ---- 569.25B 531.50A 531.50A 544.50 -24.25 568.75 1875 ---- 544.50B 507.00A 507.00A 520.00 -24.00 544.00 1900 ---- 520.00B 482.50A 482.50A 495.50 -24.00 519.50 1925 ---- 495.50B 458.25A 458.25A 471.25 -23.75 495.00 1950 ---- 471.25B 434.00A 434.00A 447.25 -23.50 470.75 1975 ---- 447.25B 410.00A 410.00A 423.25 -23.50 446.75 2000 ---- 423.25B 386.25A 386.25A 399.50 -23.50 423.00 2025 ---- 399.50B 363.00A 363.00A 376.00 -23.25 399.25 2050 ---- ---- 339.75A 339.75A 352.75 -23.25 376.00 2075 ---- ---- 317.25A 317.25A 330.00 -23.00 353.00 2100 ---- ---- 295.00A 295.00A 307.50 -22.75 330.25 2125 ---- ---- 273.50A 273.50A 285.75 -22.25 308.00 2150 ---- ---- 252.50A 252.50A 264.25 -22.00 286.25 2175 ---- ---- 232.25A 232.25A 243.75 -21.50 265.25 2200 ---- ---- 213.00A 213.00A 223.75 -21.00 244.75 2225 ---- ---- 194.50A 194.50A 204.75 -20.25 225.00 2250 ---- ---- 177.00A 177.00A 186.75 -19.75 206.50 2275 ---- ---- 160.50A 160.50A 169.75 -18.75 188.50 2300 ---- ---- 145.00A 145.00A 153.75 -18.00 171.75 2325 ---- ---- 130.50A 130.50A 138.50 -17.50 156.00 2350 ---- ---- 117.00A 117.00A 124.50 -16.50 141.00 2375 ---- ---- 104.50A 104.50A 111.50 -15.75 127.25 2400 ---- ---- 93.25A 93.25A 99.50 -15.00 114.50 2425 ---- ---- 83.00A 83.00A 88.50 -14.25 102.75 10 2450 ---- ---- 73.75A 73.75A 78.75 -13.25 92.00 10 2475 ---- ---- 65.50A 65.50A 70.00 -12.00 82.00 10 2500 ---- ---- 58.00A 58.00A 62.00 -11.25 73.25 5 5 2525 ---- ---- 51.50A 51.50A 55.00 -10.25 65.25 2550 ---- ---- 45.75A 45.75A 48.75 -9.25 58.00 2575 ---- ---- 40.50A 40.50A 43.25 -8.50 51.75 2600 ---- ---- 36.00A 36.00A 38.50 -7.50 46.00 2625 ---- ---- 32.25A 32.25A 34.00 -7.00 41.00 2650 ---- ---- 28.50A 28.50A 30.25 -6.25 36.50 2675 ---- ---- 25.25A 25.25A 27.00 -5.50 32.50 2700 ---- ---- 22.50A 22.50A 24.00 -5.00 29.00 75 2725 ---- ---- 20.00A 20.00A 21.25 -4.50 25.75 2750 ---- ---- 18.00A 18.00A 19.00 -4.00 23.00 2775 ---- ---- 16.00A 16.00A 17.00 -3.50 20.50 2800 ---- ---- 14.50A 14.50A 15.25 -3.25 18.50 2825 ---- ---- 13.00A 13.00A 13.50 -3.00 16.50 2850 ---- ---- 11.75A 11.75A 12.00 -2.75 14.75 2875 ---- ---- 10.75A 10.75A 10.75 -2.75 13.50 2900 ---- ---- 9.75A 9.75A 9.75 -2.25 12.00 2925 ---- ---- 8.75A 8.75A 8.75 -2.25 11.00 2950 ---- ---- 8.00A 8.00A 8.00 -1.75 9.75 2975 ---- ---- 7.25A 7.25A 7.00 -2.00 9.00 3000 ---- ---- 6.75A 6.75A 6.50 -1.50 8.00 3025 ---- ---- 6.00A 6.00A 5.75 -1.50 7.25 3050 ---- ---- 5.75A 5.75A 5.25 -1.50 6.75 3075 ---- ---- 5.25A 5.25A 4.75 -1.25 6.00 3100 ---- ---- 4.75A 4.75A 4.25 -1.25 5.50 3125 ---- ---- 4.50A 4.50A 4.00 -1.00 5.00 3150 ---- ---- 4.25A 4.25A 3.50 -1.25 4.75 3175 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 10 3200 ---- ---- 3.75A 3.75A 3.00 -1.00 4.00 3225 ---- ---- ---- ---- 2.75 -.75 3.50 AX JLY23 Aluminum Option CALL 1725 ---- ---- 665.75A 665.75A 676.50 -25.25 701.75 1750 ---- ---- 641.00A 641.00A 651.75 -25.00 676.75 1775 ---- ---- 616.50A 616.50A 627.00 -25.00 652.00 1800 ---- ---- 592.00A 592.00A 602.75 -24.50 627.25 1825 ---- ---- 567.50A 567.50A 578.25 -24.50 602.75 1850 ---- ---- 543.25A 543.25A 554.25 -24.25 578.50 1875 ---- ---- 519.25A 519.25A 530.25 -24.00 554.25 1900 ---- ---- 495.50A 495.50A 506.25 -24.25 530.50 1925 ---- ---- 471.75A 471.75A 482.75 -24.00 506.75 1950 ---- ---- 448.25A 448.25A 459.50 -23.75 483.25 1975 ---- ---- 425.25A 425.25A 436.25 -23.75 460.00 2000 ---- ---- 402.50A 402.50A 413.50 -23.75 437.25 2025 ---- ---- 380.25A 380.25A 391.25 -23.25 414.50 2050 ---- ---- 358.25A 358.25A 369.25 -23.25 392.50 2075 ---- ---- 337.00A 337.00A 347.75 -22.75 370.50 2100 ---- ---- 316.25A 316.25A 326.75 -22.50 349.25 2125 ---- ---- 296.25A 296.25A 306.25 -22.00 328.25 2150 ---- ---- 276.75A 276.75A 286.25 -21.75 308.00 2175 ---- ---- 258.25A 258.25A 267.25 -21.00 288.25 2200 ---- ---- 240.25A 240.25A 248.75 -20.50 269.25 2225 ---- ---- 223.25A 223.25A 231.25 -19.75 251.00 2250 ---- ---- 206.75A 206.75A 214.25 -19.25 233.50 2275 ---- ---- 191.25A 191.25A 198.25 -18.75 217.00 2300 ---- ---- 176.75A 176.75A 183.00 -18.00 201.00 2325 ---- ---- 162.75A 162.75A 168.75 -17.25 186.00 2350 ---- ---- 149.50A 149.50A 155.25 -16.50 171.75 2375 ---- ---- 137.25A 137.25A 142.75 -15.50 158.25 2400 ---- ---- 125.75A 125.75A 130.75 -14.75 145.50 2425 ---- ---- 115.00A 115.00A 119.75 -14.00 133.75 2450 ---- ---- 105.00A 105.00A 109.50 -13.25 122.75 2475 ---- ---- 95.75A 95.75A 100.00 -12.50 112.50 2500 ---- ---- 87.50A 87.50A 91.25 -11.75 103.00 2525 ---- ---- 79.75A 79.75A 83.25 -10.75 94.00 2550 ---- ---- 72.50A 72.50A 75.75 -10.25 86.00 2575 ---- ---- 66.00A 66.00A 69.00 -9.50 78.50 2600 ---- ---- 60.25A 60.25A 62.75 -9.00 71.75 2625 ---- ---- 54.75A 54.75A 57.00 -8.50 65.50 2650 ---- ---- 49.75A 49.75A 52.00 -7.75 59.75 2675 ---- ---- 45.50A 45.50A 47.25 -7.25 54.50 2700 ---- ---- 41.50A 41.50A 43.00 -6.75 49.75 2725 ---- ---- 37.75A 37.75A 39.25 -6.25 45.50 2750 ---- ---- 34.50A 34.50A 35.75 -5.75 41.50 2775 ---- ---- 31.50A 31.50A 32.75 -5.25 38.00 2800 ---- ---- 28.75A 28.75A 29.75 -5.00 34.75 2825 ---- ---- 26.50A 26.50A 27.25 -4.50 31.75 2850 ---- ---- 24.25A 24.25A 25.00 -4.25 29.25 2875 ---- ---- 22.25A 22.25A 23.00 -3.75 26.75 2900 ---- ---- 20.50A 20.50A 21.00 -3.50 24.50 2925 ---- ---- 19.00A 19.00A 19.25 -3.25 22.50 2950 ---- ---- 17.50A 17.50A 17.75 -3.00 20.75 2975 ---- ---- 16.25A 16.25A 16.25 -2.75 19.00 3000 ---- ---- 15.00A 15.00A 15.00 -2.50 17.50 3025 ---- ---- 14.00A 14.00A 13.75 -2.50 16.25 3050 ---- ---- 13.00A 13.00A 12.75 -2.25 15.00 3075 ---- ---- 12.25A 12.25A 11.75 -2.00 13.75 3100 ---- ---- 11.50A 11.50A 11.00 -1.75 12.75 3125 ---- ---- 10.75A 10.75A 10.00 -1.75 11.75 3150 ---- ---- 10.00A 10.00A 9.25 -1.75 11.00 3175 ---- ---- 9.50A 9.50A 8.75 -1.25 10.00 3200 ---- ---- 8.75A 8.75A 8.00 -1.25 9.25 3225 ---- ---- 8.25A 8.25A 7.50 -1.25 8.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 560 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 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.00 UNCH 1.00 2025 ---- ---- ---- ---- 1.25 UNCH 1.25 2050 ---- ---- ---- ---- 1.75 UNCH 1.75 2075 ---- ---- ---- ---- 2.25 UNCH 2.25 2100 ---- 3.00B ---- 3.00B 3.25 +.50 2.75 2125 ---- 4.25B ---- 4.25B 4.25 +.50 3.75 2150 ---- 6.00B ---- 6.00B 5.50 +.75 4.75 2175 ---- 8.25B ---- 8.25B 7.50 +1.00 6.50 16 15 2200 ---- 11.25B ---- 11.25B 10.00 +1.50 8.50 2225 ---- 15.00B 11.00A 15.00B 13.25 +1.75 11.50 2250 ---- 20.25B 14.25A 20.25B 17.75 +2.50 15.25 2275 ---- 26.50B 19.00A 26.50B 23.25 +3.25 20.00 2300 ---- 34.50B 24.75A 34.50B 30.25 +4.25 26.00 2325 ---- 44.00B 32.00A 44.00B 38.75 +5.50 33.25 2350 ---- 55.25B 40.50A 55.25B 48.75 +6.75 42.00 2375 ---- 68.00B 50.50A 68.00B 60.50 +8.25 52.25 2400 ---- 81.25B 62.00A 81.25B 74.00 +9.75 64.25 2425 ---- 97.25B 75.00A 97.25B 89.25 +11.50 77.75 2450 ---- 114.75B 90.00A 114.75B 105.75 +13.00 92.75 2475 ---- 133.50B 106.25A 133.50B 123.75 +14.50 109.25 2500 ---- 153.50B 124.00A 153.50B 142.75 +15.75 127.00 2525 ---- 174.50B 143.25A 174.50B 163.00 +17.00 146.00 2550 ---- 196.00B 163.25A 196.00B 184.00 +18.00 166.00 2575 ---- 218.25B 184.25A 218.25B 206.00 +19.25 186.75 2600 ---- 241.00B 206.00A 241.00B 228.25 +20.00 208.25 2625 ---- 264.25B 228.25A 264.25B 251.25 +21.00 230.25 2650 ---- 287.50B 251.00A 287.50B 274.50 +21.50 253.00 2675 ---- 311.25B 274.25A 311.25B 298.25 +22.25 276.00 2700 ---- 335.25B 297.75A 335.25B 322.00 +22.50 299.50 2725 ---- 359.50B 321.50A 359.50B 346.00 +23.00 323.00 2750 ---- 383.75B 345.50A 383.75B 370.25 +23.25 347.00 2775 ---- 408.25B 369.75A 408.25B 394.75 +23.75 371.00 2800 ---- 433.00B 394.00A 433.00B 419.25 +23.75 395.50 2825 ---- 457.50B 418.50A 457.50B 443.75 +24.00 419.75 2850 ---- 482.25B 443.00A 482.25B 468.50 +24.25 444.25 2875 ---- 507.00B 467.75A 507.00B 493.25 +24.50 468.75 2900 ---- 532.00B 492.50A 532.00B 518.00 +24.50 493.50 2925 ---- 556.75B 517.25A 556.75B 542.75 +24.50 518.25 2950 ---- 581.75B 542.00A 581.75B 567.50 +24.50 543.00 2975 ---- 606.50B 566.75A 606.50B 592.50 +24.75 567.75 3000 ---- 631.50B 591.75A 631.50B 617.50 +25.00 592.50 3025 ---- 656.50B 616.50A 656.50B 642.25 +24.75 617.50 3050 ---- 681.25B 641.50A 681.25B 667.25 +24.75 642.50 3075 ---- 706.25B 666.50A 706.25B 692.25 +25.00 667.25 3100 ---- 731.25B 691.50A 731.25B 717.25 +25.00 692.25 3125 ---- 756.25B 716.25A 756.25B 742.25 +25.00 717.25 3150 ---- 772.25B 741.25A 772.25B 767.25 +25.00 742.25 3175 ---- 785.00B 766.25A 781.25B 792.25 +25.00 767.25 3200 ---- 803.00B 791.25A 803.00B 817.25 +25.00 792.25 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.25 +.25 1.00 20 1800 ---- ---- ---- ---- 1.50 +.25 1.25 1825 ---- ---- ---- ---- 2.00 +.50 1.50 1850 ---- ---- ---- ---- 2.25 +.25 2.00 1875 ---- ---- ---- ---- 2.75 +.50 2.25 1900 ---- ---- ---- ---- 3.50 +.50 3.00 1925 ---- ---- ---- ---- 4.25 +.75 3.50 1950 ---- 4.50B ---- ---- 5.00 +.75 4.25 1975 ---- 5.75B ---- 5.50B 6.25 +1.00 5.25 2000 ---- 7.00B ---- 7.00B 7.50 +1.00 6.50 2025 ---- 8.25B ---- 8.25B 8.75 +1.00 7.75 2050 ---- 10.50B ---- 10.50B 10.50 +1.25 9.25 2075 ---- 12.75B ---- 12.75B 12.75 +1.50 11.25 2100 ---- 15.50B ---- 15.50B 15.25 +1.75 13.50 2125 ---- 19.00B ---- 18.75B 18.25 +2.00 16.25 2150 ---- 23.00B ---- 22.75B 21.75 +2.50 19.25 2175 ---- 27.75B ---- 27.75B 26.00 +3.00 23.00 2200 ---- 33.25B ---- 33.25B 31.00 +3.50 27.50 2225 ---- 39.50B ---- 39.25B 37.00 +4.00 33.00 2250 ---- 46.75B ---- 46.50B 43.75 +4.75 39.00 150 2275 ---- 55.00B ---- 55.00B 51.75 +5.75 46.00 2300 ---- 64.50B ---- 64.50B 60.50 +6.25 54.25 2325 ---- 74.75B 63.00A 74.75B 70.25 +7.00 63.25 2350 ---- 86.25B 72.75A 86.25B 81.00 +7.75 73.25 2375 ---- 98.75B 83.75A 98.75B 92.75 +8.50 84.25 10 2400 ---- 112.25B 95.50A 112.25B 105.75 +9.50 96.25 2425 ---- 126.75B 108.50A 126.75B 119.75 +10.50 109.25 2450 ---- 142.25B 122.25A 142.25B 134.75 +11.25 123.50 2475 ---- 158.75B 137.25A 158.75B 150.75 +12.25 138.50 2500 ---- 176.00B 153.25A 176.00B 167.75 +13.25 154.50 2525 ---- 194.25B 170.00A 194.25B 185.50 +14.00 171.50 2550 ---- 213.50B 187.75A 213.50B 204.25 +15.00 189.25 2575 ---- 233.25B 206.25A 233.25B 223.50 +16.00 207.50 2600 ---- 253.75B 225.50A 253.75B 243.50 +16.75 226.75 2625 ---- 274.75B 245.25A 274.75B 264.25 +17.75 246.50 2650 ---- 296.25B 265.75A 296.25B 285.25 +18.25 267.00 2675 ---- 318.25B 286.75A 318.25B 306.75 +18.75 288.00 2700 ---- 340.25B 308.25A 340.25B 328.75 +19.50 309.25 2725 ---- 362.75B 330.00A 362.75B 351.00 +20.00 331.00 2750 ---- 385.50B 352.25A 385.50B 373.50 +20.25 353.25 2775 ---- 408.50B 374.75A 408.50B 396.50 +21.00 375.50 2800 ---- 431.75B 397.50A 431.75B 419.50 +21.25 398.25 2825 ---- 455.00B 420.50A 455.00B 442.75 +21.25 421.50 2850 ---- 478.75B 443.75A 478.75B 466.25 +21.75 444.50 2875 ---- 502.50B 467.25A 502.50B 490.00 +22.00 468.00 2900 ---- 526.25B 490.75A 526.25B 513.75 +22.00 491.75 2925 ---- 550.25B 514.50A 550.25B 537.75 +22.25 515.50 2950 ---- 574.50B 538.50A 574.50B 562.00 +22.75 539.25 2975 ---- 598.75B 562.50A 598.75B 586.00 +22.75 563.25 3000 ---- 623.00B 586.50A 623.00B 610.50 +23.00 587.50 3025 ---- 647.50B 611.00A 647.50B 634.75 +23.00 611.75 3050 ---- 672.00B 635.25A 672.00B 659.25 +23.25 636.00 3075 ---- 696.75B 659.75A 696.75B 683.75 +23.25 660.50 3100 ---- 721.25B 684.25A 721.25B 708.25 +23.50 684.75 3125 ---- 746.00B 708.75A 746.00B 733.00 +23.75 709.25 3150 ---- 770.75B 733.50A 770.75B 757.50 +23.50 734.00 3175 ---- 795.50B 758.00A 795.50B 782.25 +23.75 758.50 3200 ---- 820.25B 782.75A 820.25B 807.00 +23.75 783.25 3225 ---- 845.00B 807.50A 845.00B 831.75 +23.75 808.00 AX JLY23 Aluminum Option PUT 1725 ---- 2.25B ---- ---- 2.50 +.75 1.75 1750 ---- 2.75B ---- ---- 3.00 +1.00 2.00 1775 ---- 3.25B ---- ---- 3.50 +1.00 2.50 1800 ---- 4.00B ---- ---- 4.25 +1.00 3.25 1825 ---- 5.00B ---- ---- 5.00 +1.25 3.75 1850 ---- 6.00B ---- ---- 6.00 +1.25 4.75 1875 ---- 7.00B ---- ---- 7.00 +1.50 5.50 1900 ---- 8.25B ---- 8.25B 8.25 +1.50 6.75 1925 ---- 9.50B ---- 9.50B 9.50 +1.50 8.00 1950 ---- 11.25B ---- 11.25B 11.25 +1.75 9.50 1975 ---- 13.25B ---- 13.25B 13.00 +1.75 11.25 2000 ---- 15.50B ---- 15.50B 15.25 +1.75 13.50 2025 ---- 18.00B ---- 18.00B 17.75 +2.00 15.75 2050 ---- 21.00B ---- 21.00B 20.50 +2.00 18.50 2075 ---- 24.50B ---- 24.50B 24.00 +2.50 21.50 2100 ---- 28.50B ---- 28.50B 27.75 +2.75 25.00 2125 ---- 33.25B ---- 33.25B 32.25 +3.25 29.00 2150 ---- 38.50B ---- 38.50B 37.25 +3.75 33.50 2175 ---- 44.50B ---- 44.25B 42.75 +4.00 38.75 2200 ---- 51.25B ---- 51.25B 49.25 +4.75 44.50 2225 ---- 58.75B ---- 58.75B 56.50 +5.50 51.00 2250 ---- 67.00B ---- 67.00B 64.25 +6.00 58.25 2275 ---- 76.00B ---- 76.00B 73.00 +6.50 66.50 2300 ---- 86.00B ---- 86.00B 82.75 +7.25 75.50 2325 ---- 96.75B ---- 96.75B 93.25 +8.25 85.00 2350 ---- 108.50B ---- 108.25B 104.50 +9.00 95.50 2375 ---- 120.75B ---- 120.75B 116.75 +9.75 107.00 2400 ---- 134.25B ---- 134.25B 129.50 +10.50 119.00 2425 ---- 148.50B ---- 148.50B 143.25 +11.25 132.00 2450 ---- 163.50B ---- 163.50B 158.00 +12.25 145.75 2475 ---- 178.75B ---- 178.75B 173.25 +13.00 160.25 2500 ---- 195.00B ---- 195.00B 189.25 +13.75 175.50 2525 ---- 212.00B ---- 211.75B 206.00 +14.50 191.50 2550 ---- 229.75B ---- 229.75B 223.25 +15.00 208.25 2575 ---- 248.25B ---- 248.25B 241.25 +15.75 225.50 2600 ---- 267.50B ---- 267.50B 259.75 +16.25 243.50 2625 ---- 287.00B ---- 287.00B 279.00 +17.00 262.00 2650 ---- 307.25B ---- 307.25B 298.75 +17.50 281.25 2675 ---- 328.00B ---- 328.00B 318.75 +18.00 300.75 2700 ---- 349.00B ---- 349.00B 339.50 +18.75 320.75 2725 ---- 370.50B ---- 370.50B 360.50 +19.25 341.25 2750 ---- 392.25B ---- 392.25B 381.75 +19.50 362.25 2775 ---- 414.25B ---- 414.25B 403.50 +20.00 383.50 2800 ---- 436.50B ---- 436.50B 425.50 +20.50 405.00 2825 ---- 459.00B ---- 459.00B 447.75 +20.75 427.00 2850 ---- 481.75B ---- 481.75B 470.25 +21.00 449.25 2875 ---- 504.50B ---- 504.50B 493.25 +21.50 471.75 2900 ---- 527.50B ---- 527.50B 516.25 +22.00 494.25 2925 ---- 550.50B ---- 550.50B 539.25 +22.00 517.25 2950 ---- 574.00B ---- 574.00B 562.75 +22.50 540.25 2975 ---- 597.25B ---- 597.25B 586.25 +22.75 563.50 3000 ---- 621.00B ---- 621.00B 609.75 +23.00 586.75 3025 ---- 644.75B ---- 644.75B 633.50 +23.25 610.25 3050 ---- 668.50B ---- 668.50B 657.50 +23.50 634.00 3075 ---- 692.50B ---- 692.50B 681.25 +23.50 657.75 3100 ---- 716.50B ---- 716.50B 705.50 +23.75 681.75 3125 ---- 740.50B ---- 740.50B 729.50 +23.75 705.75 3150 ---- 764.75B ---- 764.75B 753.75 +24.00 729.75 3175 ---- 789.25B ---- 789.25B 778.00 +24.00 754.00 3200 ---- 813.50B ---- 813.50B 802.50 +24.25 778.25 3225 ---- 838.00B ---- 838.00B 827.00 +24.50 802.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 195 G1M MAY23 Gold Weekly Monday Option - Week 1 CALL 1800 ---- ---- ---- 196.00A 238.30 ---- ---- 1805 ---- ---- ---- ---- 233.30 ---- ---- 1810 ---- ---- ---- ---- 228.40 ---- ---- 1815 ---- ---- ---- ---- 223.40 ---- ---- 1820 ---- ---- ---- ---- 218.40 ---- ---- 1825 ---- ---- ---- 171.30A 213.50 ---- ---- 1830 ---- ---- ---- ---- 208.50 ---- ---- 1835 ---- ---- ---- ---- 203.60 ---- ---- 1840 ---- ---- ---- ---- 198.60 ---- ---- 1845 ---- ---- ---- ---- 193.70 ---- ---- 1850 ---- ---- ---- 146.90A 188.80 ---- ---- 1855 ---- ---- ---- ---- 183.90 ---- ---- 1860 ---- ---- ---- ---- 178.90 ---- ---- 1865 ---- ---- ---- ---- 174.00 ---- ---- 1870 ---- ---- ---- ---- 169.20 ---- ---- 1875 ---- ---- ---- 123.00A 164.30 ---- ---- 1880 ---- ---- ---- 142.20A 159.40 ---- ---- 1885 ---- ---- ---- 137.60A 154.60 ---- ---- 1890 ---- ---- ---- 133.00A 149.80 ---- ---- 1895 ---- ---- ---- 104.60A 145.10 ---- ---- 1900 ---- ---- ---- 100.10A 140.30 ---- ---- 1905 ---- ---- ---- 95.70A 135.60 ---- ---- 1910 ---- ---- ---- 91.30A 131.00 ---- ---- 1915 ---- ---- ---- 87.10A 126.30 ---- ---- 1920 ---- ---- ---- 82.90A 121.80 ---- ---- 1925 ---- ---- ---- 78.80A 117.20 ---- ---- 1930 ---- ---- ---- 74.80A 112.70 ---- ---- 1935 ---- ---- ---- 70.90A 108.30 ---- ---- 1940 ---- ---- ---- 67.20A 103.90 ---- ---- 1945 ---- ---- ---- 63.50A 99.60 ---- ---- 1950 ---- ---- ---- 60.00A 95.30 ---- ---- 1955 ---- ---- ---- 56.60A 91.20 ---- ---- 1960 ---- ---- ---- 53.30A 87.10 ---- ---- 1965 ---- ---- ---- 50.20A 83.10 ---- ---- 1970 ---- ---- ---- 47.20A 79.20 ---- ---- 1975 ---- ---- ---- 44.40A 75.50 ---- ---- 1980 ---- ---- ---- 41.70A 71.80 ---- ---- 1985 68.30 68.30 68.30 66.80A 68.30 ---- 1 ---- 1990 ---- ---- ---- 36.70A 64.90 ---- ---- 1995 ---- ---- ---- 34.40A 61.60 ---- ---- 2000 ---- ---- ---- 32.20A 58.40 ---- ---- 2005 ---- ---- ---- 30.10A 55.30 ---- ---- 2010 ---- ---- ---- 28.20A 52.30 ---- ---- 2015 ---- ---- ---- 26.30A 49.50 ---- ---- 2020 ---- ---- ---- 24.50A 46.80 ---- ---- 2025 43.40 43.40 43.10 43.00A 44.20 ---- 9 ---- 2030 ---- ---- ---- 21.30A 41.70 ---- ---- 2035 ---- ---- ---- 19.90A 39.30 ---- 5 ---- 2040 ---- ---- ---- 18.60A 37.00 ---- ---- 2045 ---- ---- ---- 17.30A 34.80 ---- ---- 2050 ---- ---- ---- 16.10A 32.80 ---- 10 ---- 2055 ---- ---- ---- 15.00A 30.80 ---- 10 ---- 2060 ---- ---- ---- 13.90A 29.00 ---- ---- 2065 ---- ---- ---- 12.90A 27.30 ---- 5 ---- 2070 24.90 25.10 24.70 27.50B 25.60 ---- 51 ---- 2075 ---- ---- ---- 11.20A 24.10 ---- ---- 2080 21.80 21.80 21.50 23.00B 22.60 ---- 18 ---- 2085 ---- ---- ---- 9.70A 21.20 ---- ---- 2090 ---- ---- ---- 9.00A 19.90 ---- ---- 2095 ---- ---- ---- 8.40A 18.70 ---- ---- 2100 ---- ---- ---- 7.80A 17.50 ---- 1 ---- 2105 ---- ---- ---- 7.30A 16.40 ---- ---- 2110 ---- ---- ---- 6.80A 15.40 ---- 1 ---- 2115 ---- ---- ---- 6.30A 14.50 ---- ---- 2120 ---- ---- ---- 5.90A 13.60 ---- ---- 2125 ---- ---- ---- 5.50A 12.70 ---- ---- 2130 ---- ---- ---- 5.20A 11.90 ---- ---- 2135 ---- ---- ---- 4.90A 11.20 ---- ---- 2140 ---- ---- ---- 4.60A 10.50 ---- ---- 2145 ---- ---- ---- 4.30A 9.80 ---- ---- 2150 ---- ---- ---- 4.10A 9.20 ---- ---- 2155 ---- ---- ---- 3.80A 8.60 ---- ---- 2160 ---- ---- ---- 3.60A 8.10 ---- ---- 2165 7.40 7.40 7.40 7.70B 7.60 ---- 5 ---- 2170 ---- ---- ---- 3.20A 7.10 ---- ---- 2175 ---- ---- ---- 3.10A 6.70 ---- ---- 2180 ---- ---- ---- 2.90A 6.30 ---- ---- 2185 ---- ---- ---- 2.70A 5.90 ---- ---- 2190 ---- ---- ---- 2.60A 5.50 ---- ---- 2195 ---- ---- ---- 2.40A 5.20 ---- ---- 2200 ---- ---- ---- 2.30A 4.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 G1M MAY23 Gold Weekly Monday Option - Week 1 PUT 1800 ---- ---- ---- .60A .50 ---- ---- 1805 ---- ---- ---- .60A .50 ---- ---- 1810 ---- ---- ---- .60A .50 ---- ---- 1815 ---- ---- ---- .70A .60 ---- ---- 1820 ---- ---- ---- .70A .60 ---- ---- 1825 ---- ---- ---- .70A .60 ---- ---- 1830 ---- ---- ---- .80A .70 ---- ---- 1835 ---- ---- ---- .80A .70 ---- ---- 1840 ---- ---- ---- .90A .80 ---- ---- 1845 ---- ---- ---- 1.00A .90 ---- ---- 1850 ---- ---- ---- 1.00A .90 ---- ---- 1855 ---- ---- ---- 1.10A 1.00 ---- ---- 1860 ---- ---- ---- 1.20A 1.10 ---- ---- 1865 ---- ---- ---- 1.30A 1.20 ---- ---- 1870 ---- ---- ---- 1.40A 1.30 ---- ---- 1875 ---- ---- ---- 1.60A 1.50 ---- ---- 1880 1.50 1.50 1.50 1.50 1.60 ---- 1 ---- 1885 ---- ---- ---- 1.90A 1.80 ---- ---- 1890 ---- ---- ---- 2.00A 2.00 ---- ---- 1895 ---- ---- ---- 2.30A 2.20 ---- ---- 1900 ---- ---- ---- 2.50A 2.50 ---- 2 ---- 1905 ---- ---- ---- 2.70A 2.80 ---- ---- 1910 ---- ---- ---- 3.00A 3.10 ---- ---- 1915 ---- ---- ---- 3.30A 3.50 ---- ---- 1920 ---- ---- ---- 3.70A 3.90 ---- ---- 1925 ---- ---- ---- 4.10A 4.30 ---- ---- 1930 ---- ---- ---- 4.50A 4.80 ---- ---- 1935 ---- ---- ---- 5.00A 5.40 ---- ---- 1940 ---- ---- ---- 5.60A 6.00 ---- ---- 1945 ---- ---- ---- 6.20A 6.60 ---- ---- 1950 ---- ---- ---- 6.90A 7.40 ---- ---- 1955 ---- ---- ---- 7.70A 8.20 ---- 1 ---- 1960 ---- ---- ---- 8.50A 9.10 ---- 1 ---- 1965 ---- ---- ---- 9.50A 10.10 ---- ---- 1970 11.30 11.40 11.30 11.20A 11.20 ---- 18 ---- 1975 ---- ---- ---- 11.60A 12.40 ---- ---- 1980 ---- ---- ---- 12.90A 13.80 ---- 1 ---- 1985 ---- ---- ---- 14.20A 15.20 ---- ---- 1990 ---- ---- ---- 15.70A 16.80 ---- 1 ---- 1995 ---- ---- ---- 17.20A 18.50 ---- ---- 2000 ---- ---- ---- 18.90A 20.30 ---- ---- 2005 ---- ---- ---- 20.70A 22.20 ---- ---- 2010 ---- ---- ---- 22.60A 24.20 ---- ---- 2015 ---- ---- ---- 24.60A 26.40 ---- ---- 2020 ---- ---- ---- 26.80A 28.60 ---- ---- 2025 31.60 31.80 31.60 30.40A 31.00 ---- 9 ---- 2030 51.80 51.80 31.50A 52.40B 33.50 ---- 1 ---- 2035 ---- ---- ---- 34.10A 36.10 ---- ---- 2040 41.70 41.70 36.70A 36.70A 38.80 ---- 2 ---- 2045 ---- ---- ---- 39.40A 41.60 ---- ---- 2050 ---- ---- ---- 42.30A 44.60 ---- ---- 2055 ---- ---- ---- 45.30A 47.60 ---- ---- 2060 ---- ---- ---- 48.30A 50.70 ---- ---- 2065 ---- ---- ---- 51.50A 54.00 ---- ---- 2070 ---- ---- ---- 54.70A 57.30 ---- ---- 2075 ---- ---- ---- 58.10A 60.80 ---- ---- 2080 ---- ---- ---- 61.50A 64.30 ---- ---- 2085 ---- ---- ---- 65.00A 67.90 ---- ---- 2090 ---- ---- ---- 68.60A 71.60 ---- ---- 2095 ---- ---- ---- 72.30A 75.30 ---- ---- 2100 ---- ---- ---- 76.10A 79.10 ---- ---- 2105 ---- ---- ---- 79.90A 83.00 ---- ---- 2110 ---- ---- ---- 83.80A 87.00 ---- ---- 2115 ---- ---- ---- 87.80A 91.00 ---- ---- 2120 ---- ---- ---- 91.80A 95.10 ---- ---- 2125 ---- ---- ---- 95.90A 99.30 ---- ---- 2130 ---- ---- ---- 100.10A 103.50 ---- ---- 2135 ---- ---- ---- 104.30A 107.70 ---- ---- 2140 ---- ---- ---- 108.50A 112.00 ---- ---- 2145 ---- ---- ---- 112.80A 116.30 ---- ---- 2150 ---- ---- ---- 117.20A 120.70 ---- ---- 2155 ---- ---- ---- 121.60A 125.10 ---- ---- 2160 ---- ---- ---- 126.00A 129.60 ---- ---- 2165 ---- ---- ---- 130.40A 134.10 ---- ---- 2170 ---- ---- ---- 134.90A 138.60 ---- ---- 2175 ---- ---- ---- 139.40A 143.10 ---- ---- 2180 ---- ---- ---- 144.00A 147.70 ---- ---- 2185 ---- ---- ---- 148.60A 152.30 ---- ---- 2190 ---- ---- ---- 153.20A 156.90 ---- ---- 2195 ---- ---- ---- 157.80A 161.60 ---- ---- 2200 ---- ---- ---- 162.50A 166.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 407.40B 361.10A 407.40B 403.30 +37.80 365.50 1640 ---- 402.40B 356.10A 402.40B 398.30 +37.80 360.50 1645 ---- 397.40B 351.10A 397.40B 393.30 +37.80 355.50 1650 ---- 392.40B 345.90A 392.40B 388.30 +37.80 350.50 1655 ---- 387.40B 341.10A 387.40B 383.30 +37.80 345.50 1660 ---- 382.40B 336.10A 382.40B 378.30 +37.80 340.50 1665 ---- 377.40B 331.10A 377.40B 373.30 +37.80 335.50 1670 ---- 372.40B 326.10A 372.40B 368.30 +37.80 330.50 1675 ---- 367.40B 321.10A 367.40B 363.30 +37.80 325.50 1680 ---- 362.40B 316.10A 362.40B 358.30 +37.80 320.50 1685 ---- 357.40B 311.10A 357.40B 353.30 +37.80 315.50 1690 ---- 352.40B 306.10A 352.40B 348.30 +37.80 310.50 1695 ---- 347.40B 301.10A 347.40B 343.30 +37.80 305.50 1700 ---- 342.40B 295.90A 342.40B 338.30 +37.80 300.50 1705 ---- 337.40B 291.10A 337.40B 333.30 +37.80 295.50 1710 ---- 332.40B 286.10A 332.40B 328.30 +37.80 290.50 1715 ---- 327.40B 281.10A 327.40B 323.30 +37.80 285.50 1720 ---- 322.40B 276.10A 322.40B 318.30 +37.80 280.50 1725 ---- 317.40B 271.10A 317.40B 313.30 +37.80 275.50 1730 ---- 312.40B 266.10A 312.40B 308.30 +37.80 270.50 1735 ---- 307.40B 261.10A 307.40B 303.30 +37.80 265.50 1740 ---- 302.40B 256.10A 302.40B 298.30 +37.80 260.50 1745 ---- 297.40B 251.10A 297.40B 293.30 +37.80 255.50 1750 ---- 292.40B 245.90A 292.40B 288.30 +37.80 250.50 1755 ---- 287.40B 241.10A 287.40B 283.30 +37.80 245.50 1760 ---- 282.40B 236.10A 282.40B 278.30 +37.80 240.50 1765 ---- 277.40B 231.10A 277.40B 273.30 +37.80 235.50 1770 ---- 272.40B 226.10A 272.40B 268.30 +37.80 230.50 1775 ---- 267.40B 221.10A 267.40B 263.30 +37.80 225.50 1780 ---- 262.40B 216.10A 262.40B 258.30 +37.80 220.50 1785 ---- 257.40B 211.10A 257.40B 253.30 +37.80 215.50 1790 ---- 252.40B 206.10A 252.40B 248.30 +37.80 210.50 1795 ---- 247.40B 201.10A 247.40B 243.30 +37.80 205.50 1800 ---- 242.40B 194.40A 242.40B 238.30 +37.80 200.50 1805 ---- 237.40B 191.10A 237.40B 233.30 +37.80 195.50 1810 ---- 232.40B 186.10A 232.40B 228.30 +37.80 190.50 1815 ---- 227.40B 181.10A 227.40B 223.30 +37.80 185.50 1820 ---- 222.40B 176.10A 222.40B 218.30 +37.80 180.50 1825 ---- 217.40B 169.40A 217.40B 213.30 +37.80 175.50 1830 ---- 212.40B 166.10A 212.40B 208.30 +37.80 170.50 1835 ---- 207.40B 161.10A 207.40B 203.30 +37.80 165.50 1840 ---- 202.40B 156.10A 202.40B 198.30 +37.80 160.50 1845 ---- 197.40B 151.10A 197.40B 193.30 +37.80 155.50 1850 ---- 192.40B 144.40A 192.40B 188.30 +37.80 150.50 2 1855 ---- 187.10B 141.10A 186.80B 183.30 +37.80 145.50 1 1860 ---- 182.40B 136.10A 182.40B 178.30 +37.80 140.50 1865 ---- 177.10B 131.10A 176.80B 173.30 +37.80 135.50 1 1870 ---- 172.10B 126.10A 171.80B 168.30 +37.80 130.50 1 1875 ---- 167.10B 119.40A 166.80B 163.30 +37.80 1 125.50 10 1880 ---- 162.10B 116.10A 161.80B 158.30 +37.80 120.50 4 1885 ---- 157.40B 111.10A 157.40B 153.30 +37.80 115.50 1890 ---- 152.40B 106.10A 152.40B 148.30 +37.80 110.50 1895 ---- 147.10B 101.10A 146.80B 143.30 +37.80 105.50 3 1900 ---- 143.10B 94.50A 143.10B 138.30 +37.80 100.50 1905 ---- 137.40B 91.10A 137.40B 133.30 +37.80 95.50 1910 ---- 132.20B 86.20A 131.90B 128.30 +37.80 90.50 3 1915 ---- 127.20B 81.20A 127.20B 123.30 +37.80 85.50 1 1920 ---- 122.30B 76.20A 122.00B 118.30 +37.80 80.50 1 1925 ---- 118.10B 69.50A 118.10B 113.30 +37.80 75.50 1930 ---- 112.20B 66.10A 112.20B 108.30 +37.70 70.60 30 1935 ---- 107.20B 61.20A 107.20B 103.30 +37.60 65.70 72 1940 ---- 102.20B 56.20A 102.20B 98.30 +37.60 60.70 1945 ---- 97.20B 51.30A 96.90B 93.30 +37.60 55.70 13 1950 ---- 93.10B 44.90A 93.10B 88.30 +37.40 50.90 3 6 1955 ---- 87.20B 40.10A 86.90B 83.30 +37.20 46.10 1 1960 ---- 82.20B 35.30A 82.20B 78.30 +37.00 41.30 4 1965 ---- 77.20B 30.80A 77.20B 73.30 +36.70 36.60 13 1970 ---- 72.20B 26.30A 71.90B 68.30 +36.30 2 32.00 7 303 1975 63.90 68.10B 22.20A 68.10B 63.30 +35.60 2 27.70 4 10 1980 20.00 62.30B 18.30A 46.90A 58.30 +34.70 3 23.60 7 46 1985 26.40 57.40B 14.90A 24.60A 53.40 +33.60 1 19.80 9 69 1990 13.20 51.90B 11.90A 51.80B 48.40 +32.00 4 16.40 21 21 1995 10.90 47.70B 9.30A 47.60B 43.50 +30.10 47 13.40 21 16 2000 11.20 43.40B 6.80 38.70 38.60 +27.80 100 10.80 186 53 2005 8.60 38.60B 5.30A 38.60B 33.80 +25.30 118 8.50 100 55 2010 6.80 33.80B 3.90A 27.40A 29.10 +22.50 80 6.60 74 50 2015 4.10 29.20B 2.90A 24.80A 24.70 +19.60 43 5.10 24 215 2020 2.70 24.40B .70 21.10A 20.60 +16.80 58 3.80 26 36 2025 1.90 21.10B 1.70A 15.50A 16.90 +14.00 50 2.90 4 28 2030 1.50 17.60B 1.30A 14.40B 13.60 +11.40 68 2.20 128 126 2035 1.50 14.60B 1.00A 14.10B 10.80 +9.10 4 1.70 10 10 2040 1.20 12.00B .80 8.40A 8.40 +7.10 99 1.30 10 16 2045 1.00 9.70B .60A 6.70B 6.40 +5.50 228 .90 303 302 2050 .70 7.80B .50A 5.00B 4.80 +4.10 57 .70 7 27 2055 .30 6.30 .30 3.70 3.50 +2.90 83 .60 28 2060 1.50 4.90B .40A 2.70 2.60 +2.10 65 .50 4 63 2065 .50 3.90B .30A 2.00 2.00 +1.60 29 .40 27 27 2070 .30 3.10B .30 1.50B 1.50 +1.20 75 .30 2 9 2075 ---- 2.40B ---- 2.40B 1.10 +.90 1 .20 8 12 2080 .30 1.90B .10 1.00 .80 +.60 27 .20 2085 .10 1.60 .10 .70A .70 +.50 57 .20 4 17 2090 .10 1.20B .10 .50 .50 +.40 8 .10 29 29 2095 .20 .90B .10A .40 .40 +.30 11 .10 6 21 2100 .10 .70B .10 .30 .30 +.20 13 .10 178 144 2105 .50 .60B .30 .30 .30 +.20 4 .10 7 14 2110 ---- .50B ---- .50B .20 +.10 .10 1 2 2115 .20 .40B .20 .40B .20 +.10 1 .10 2120 .40 .40 .20 .20 .10 UNCH 3 .10 2125 ---- .20B ---- .20B .10 UNCH .10 3 2130 ---- .20B ---- .20B .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 1342 1210 1971 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 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 .10 20 61 1885 ---- ---- ---- ---- .10 UNCH .10 26 1890 ---- ---- ---- ---- .10 UNCH .10 3 1895 ---- ---- ---- ---- .10 UNCH .10 11 1900 ---- ---- ---- ---- .10 UNCH .10 36 1905 ---- ---- ---- ---- .10 UNCH .10 2 2 1910 ---- ---- ---- ---- .10 UNCH .10 20 75 1915 ---- ---- ---- ---- .10 UNCH .10 1 2 1920 ---- ---- ---- ---- .10 UNCH .10 4 16 1925 ---- ---- ---- ---- .10 UNCH .10 17 208 1930 .10 .10 .10 .10 .10 -.10 62 .20 7 17 1935 .10 .10 .10 .10 .10 -.20 1 .30 14 13 1940 ---- ---- .10A .10A .10 -.20 .30 11 21 1945 .20 .20 .10A .10A .10 -.20 2 .30 13 25 1950 .30 .40 .10 .10 .10 -.40 24 .50 61 47 1955 ---- ---- .10A .10A .10 -.60 .70 154 154 1960 .50 .50 .10A .10A .10 -.80 8 .90 67 67 1965 .80 1.10 .10A .10A .10 -1.10 20 1.20 23 259 1970 1.70 1.70 .10A .10A .10 -1.50 167 1.60 46 194 1975 1.90 2.60 .10 .10 .10 -2.20 17 2.30 76 29 1980 2.90 3.50B .20 .20 .10 -3.10 59 3.20 60 169 1985 4.00 5.30 .20 .30 .20 -4.20 48 4.40 116 54 1990 5.40 7.10B .30 .30 .20 -5.80 61 6.00 44 15 1995 8.30 9.50B .30 .30 .30 -7.70 38 8.00 8 8 2000 9.50 12.40B .50A .50A .40 -10.00 52 10.40 28 14 2005 8.40 15.70B .60 .60 .60 -12.50 26 13.10 6 6 2010 8.50 19.40B .90 1.00A .90 -15.30 82 16.20 2015 11.70 23.40B 1.40A 1.50A 1.50 -18.20 28 19.70 11 2020 14.80 27.60B 2.10A 3.60B 2.40 -21.00 29 23.40 20 2025 8.20 32.10B 3.10 3.50 3.70 -23.80 52 27.50 2 36 2030 12.40 36.70B 4.50A 5.00 5.40 -26.40 139 31.80 2035 9.50 41.50B 6.30A 6.80A 7.60 -28.70 34 36.30 2040 10.00 46.30B 8.50A 9.70B 10.20 -30.70 42 40.90 1 1 2045 ---- 50.20B 11.20A 11.20A 13.20 -32.30 45.50 2050 ---- 56.00B 14.20A 14.20A 16.60 -33.70 50.30 2055 ---- 59.40B 17.50A 17.50A 20.30 -34.90 55.20 2060 ---- 64.40B 21.20A 21.20A 24.40 -35.70 60.10 2065 ---- 69.30B 25.30A 25.30A 28.80 -36.20 65.00 2070 ---- 74.20B 29.50A 29.50A 33.30 -36.60 69.90 2075 ---- 80.80B 33.90A 33.90A 37.90 -36.90 74.80 2080 ---- 84.20B 38.50A 38.50A 42.60 -37.20 79.80 2085 ---- 89.10B 43.20A 43.20A 47.50 -37.30 84.80 2090 ---- 94.00B 47.90A 47.90A 52.30 -37.40 89.70 2095 ---- 99.00B 52.70A 52.70A 57.20 -37.50 94.70 2100 ---- 105.70B 57.50A 57.50A 62.10 -37.60 99.70 2105 ---- 109.00B 63.00A 63.00A 67.10 -37.60 104.70 2110 ---- 114.00B 67.90A 67.90A 72.00 -37.70 109.70 2115 ---- 119.00B 72.80A 72.80A 77.00 -37.70 114.70 2120 ---- 124.00B 77.80A 77.80A 81.90 -37.80 119.70 2125 ---- 130.70B 82.20A 82.20A 86.90 -37.80 124.70 1 2130 ---- 133.90B 87.70A 87.70A 91.90 -37.80 129.70 2135 ---- 138.90B 92.70A 92.70A 96.90 -37.80 134.70 2140 ---- 143.90B 97.60A 97.60A 101.90 -37.80 139.70 2145 ---- 148.90B 102.70A 102.70A 106.90 -37.80 144.70 2150 ---- 155.70B 107.10A 107.10A 111.90 -37.80 149.70 2155 ---- 158.90B 112.70A 112.70A 116.90 -37.80 154.70 2160 ---- 163.90B 117.70A 117.70A 121.90 -37.80 159.70 2165 ---- 168.90B 122.70A 122.70A 126.90 -37.80 164.70 2170 ---- 173.90B 127.70A 127.70A 131.90 -37.80 169.70 2175 ---- 180.60B 132.00A 132.00A 136.90 -37.80 174.70 2180 ---- 183.90B 137.70A 137.70A 141.90 -37.80 179.70 2185 ---- 188.90B 142.70A 142.70A 146.90 -37.80 184.70 2190 ---- 193.90B 147.70A 147.70A 151.90 -37.80 189.70 2195 ---- 198.90B 152.70A 152.70A 156.90 -37.80 194.70 2200 ---- 204.10B 157.00A 157.00A 161.90 -37.80 199.70 2205 ---- 208.90B 162.70A 162.70A 166.90 -37.80 204.70 2210 ---- 213.90B 167.70A 167.70A 171.90 -37.80 209.70 2215 ---- 218.90B 172.70A 172.70A 176.90 -37.80 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 991 801 2061 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 317.20B 271.10A 317.20B 313.20 +37.80 275.40 1730 ---- 312.20B 266.10A 312.20B 308.20 +37.80 270.40 1735 ---- 307.10B 261.10A 307.10B 303.20 +37.80 265.40 1740 ---- 302.10B 256.20A 302.10B 298.20 +37.80 260.40 1745 ---- 297.10B 251.20A 297.10B 293.20 +37.80 255.40 1750 ---- 292.10B 246.10A 292.10B 288.20 +37.80 250.40 1755 ---- 287.20B 241.20A 287.20B 283.20 +37.80 245.40 1760 ---- 282.20B 236.20A 282.20B 278.20 +37.80 240.40 1765 ---- 277.10B 231.20A 277.10B 273.20 +37.80 235.40 1770 ---- 272.10B 226.20A 272.10B 268.20 +37.80 230.40 1775 ---- 268.10B 219.40A 268.10B 263.20 +37.80 225.40 1780 ---- 262.10B 216.20A 262.10B 258.20 +37.80 220.40 1785 ---- 257.10B 211.20A 257.10B 253.20 +37.80 215.40 1790 ---- 252.10B 206.20A 252.10B 248.20 +37.80 210.40 1795 ---- 247.10B 201.20A 247.10B 243.20 +37.80 205.40 1800 ---- 243.10B 194.40A 243.10B 238.20 +37.80 200.40 1805 ---- 237.10B 191.20A 237.10B 233.20 +37.80 195.40 1810 ---- 232.10B 186.20A 232.10B 228.20 +37.80 190.40 1815 ---- 227.10B 181.20A 227.10B 223.20 +37.80 185.40 1820 ---- 222.10B 176.20A 222.10B 218.20 +37.80 180.40 1825 ---- 218.10B 169.40A 218.10B 213.20 +37.80 175.40 1830 ---- 212.10B 166.20A 212.10B 208.20 +37.80 170.40 1835 ---- 207.10B 161.20A 207.10B 203.20 +37.80 165.40 1840 ---- 202.10B 156.20A 202.10B 198.20 +37.80 160.40 1845 ---- 197.10B 151.20A 197.10B 193.20 +37.80 155.40 1850 ---- 193.10B 144.50A 193.10B 188.20 +37.80 150.40 1855 ---- 187.10B 141.20A 187.10B 183.20 +37.70 145.50 1860 ---- 182.10B 136.20A 182.10B 178.20 +37.70 140.50 1865 ---- 177.10B 131.20A 177.10B 173.20 +37.70 135.50 1870 ---- 172.10B 126.20A 172.10B 168.20 +37.70 130.50 1875 ---- 168.10B 119.50A 168.10B 163.20 +37.70 125.50 1880 ---- 162.20B 116.30A 162.20B 158.20 +37.60 120.60 1885 ---- 157.30B 111.30A 157.30B 153.20 +37.60 115.60 1890 ---- 152.20B 106.20A 152.20B 148.30 +37.70 110.60 1895 ---- 147.20B 101.20A 147.20B 143.30 +37.70 105.60 1900 ---- 143.20B 94.70A 143.20B 138.30 +37.60 100.70 1905 ---- 137.20B 91.30A 137.20B 133.30 +37.60 95.70 1910 ---- 132.20B 86.40A 132.20B 128.30 +37.50 90.80 1915 ---- 126.50B 82.00A 82.00A 123.40 +37.60 85.80 5 1920 ---- 121.50B 77.10A 121.30B 118.40 +37.50 80.90 2 1925 ---- 118.30B 70.10A 118.30B 113.40 +37.40 76.00 1930 ---- 111.80B 65.30A 65.30A 108.50 +37.30 71.20 2 1935 ---- 106.80B 60.50A 106.50B 103.50 +37.10 66.40 6 1940 ---- 101.90B 55.80A 101.30B 98.50 +36.90 61.60 1945 ---- 96.90B 51.20A 96.60B 93.60 +36.70 56.90 1950 ---- 93.50B 46.70A 93.50B 88.70 +36.40 52.30 1 1955 ---- 87.20B 42.30A 86.80B 83.80 +36.00 47.80 3 1960 ---- 82.30B 38.10A 38.10A 78.90 +35.40 43.50 3 1965 ---- 77.40B 34.00A 34.00A 74.10 +34.80 39.30 23 1970 ---- 74.00B 30.20A 74.00B 69.30 +34.10 35.20 10 1975 ---- 69.20B 26.60A 69.20B 64.50 +33.10 1 31.40 10 1980 59.70 64.50B 23.40A 61.50B 59.80 +31.90 1 27.90 15 16 1985 ---- 59.80B 20.40A 20.40A 55.20 +30.60 24.60 26 1990 ---- 55.20B 17.70A 17.70A 50.70 +29.10 1 21.60 3 7 1995 ---- 50.70B 15.30A 50.70B 46.40 +27.50 8 18.90 5 2000 ---- 46.40B 13.00A 46.40B 42.20 +25.80 13 16.40 30 43 2005 12.00 42.20B 11.10A 42.20B 38.20 +24.00 14 14.20 1 12 2010 11.00 38.30B 9.40A 25.20A 34.40 +22.20 10 12.20 2 17 2015 8.80 34.50B 7.90A 29.40A 30.80 +20.40 23 10.40 5 19 2020 7.60 31.00B 6.70A 31.00B 27.50 +18.70 24 8.80 36 46 2025 7.80 27.70B 5.60A 18.90A 24.40 +16.90 11 7.50 9 69 2030 12.50 24.60B 4.70A 24.60B 21.60 +15.30 16 6.30 2 23 2035 19.90 21.90B 3.90A 18.10A 19.00 +13.70 6 5.30 20 2040 4.40 19.60 3.30A 18.00B 16.70 +12.20 12 4.50 11 35 2045 5.10 17.30B 2.80A 13.80A 14.60 +10.80 7 3.80 44 2050 3.10 15.30B 2.40A 13.40A 12.80 +9.60 319 3.20 22 582 2055 ---- 13.50B 2.00A 2.00A 11.10 +8.40 17 2.70 5 26 2060 9.30 11.80B 1.70A 8.80A 9.60 +7.30 12 2.30 16 22 2065 ---- 10.40B 1.50A 1.50A 8.40 +6.40 1 2.00 1 103 2070 7.00 9.20B 1.30A 6.80A 7.30 +5.60 6 1.70 40 2075 6.70 8.00B 1.10A 5.90A 6.30 +4.80 4 1.50 7 5 2080 5.50 7.10B 1.00A 5.10A 5.50 +4.20 13 1.30 17 23 2085 1.30 6.20B .90A 4.50A 4.70 +3.60 22 1.10 46 2090 4.40 5.40B .80A 4.50B 4.10 +3.10 14 1.00 5 2095 3.90 4.80B .70A 3.40A 3.60 +2.80 7 .80 2100 .60 4.20B .60 3.00A 3.10 +2.40 229 .70 198 183 2105 ---- 3.70B ---- 3.70B 2.70 +2.10 .60 2110 3.10 3.20B .50A 2.30A 2.30 +1.70 3 .60 307 2115 2.10 2.80B 2.10 2.10 2.00 +1.50 110 .50 9 42 2120 1.90 2.50B 1.80 1.90 1.80 +1.40 91 .40 2125 ---- 2.10B ---- 2.10B 1.60 +1.20 .40 1 1 2130 ---- 1.90B ---- 1.90B 1.40 +1.00 .40 16 88 2135 ---- 1.60B ---- 1.60B 1.20 +.90 .30 5 2140 ---- 1.40B ---- 1.40B 1.10 +.80 .30 2145 ---- 1.30B ---- 1.30B 1.00 +.70 .30 2150 1.10 1.10 1.10 .90A .90 +.60 201 .30 5 315 2155 ---- 1.00B ---- 1.00B .80 +.60 .20 2160 ---- .90B ---- .90B .70 +.50 .20 2165 .20 .80B .20 .80B .60 +.40 1 .20 1 2170 ---- .70B ---- .70B .50 +.30 .20 2175 ---- .60B ---- .60B .50 +.30 .20 2180 ---- .60B ---- .60B .40 +.20 .20 2185 ---- .50B ---- .50B .40 +.20 .20 2190 ---- .40B ---- .40B .40 +.20 .20 2195 ---- .40B ---- .40B .30 +.10 .20 2200 ---- .40B ---- .40B .30 +.10 1 .20 5 2205 ---- .30B ---- .30B .30 +.20 .10 2210 ---- .30B ---- .30B .20 +.10 .10 2215 ---- .30B ---- .30B .20 +.10 .10 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1198 411 2266 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 2 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 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 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 .20 .20 .20 .10 -.10 10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 12 1870 .20 .20 .20 .20 .10 -.10 10 .20 3 1875 .20 .20 .20 .20 .10 -.10 10 .20 9 25 1880 .20 .20 .20 .20 .10 -.10 11 .20 1 1885 .20 .20 .20 .20 .10 -.10 10 .20 18 1890 ---- ---- .20A .20A .10 -.20 .30 4 1895 ---- ---- .20A .20A .20 -.10 .30 1900 .20 .30 .20 .20A .20 -.10 17 .30 22 24 1905 ---- ---- .20A .20A .20 -.20 .40 16 21 1910 .20 .20 .20 .20 .20 -.20 2 .40 9 11 1915 ---- ---- .30A .30A .20 -.30 .50 3 8 1920 ---- ---- .30A .30A .20 -.40 .60 12 17 1925 .40 .40 .40 .40 .30 -.40 10 .70 2 3 1930 ---- ---- .40A .40A .30 -.50 .80 2 13 1935 .30 .30 .30 .30 .30 -.70 1 1.00 2 9 1940 .90 1.00 .40 .40 .40 -.80 7 1.20 26 29 1945 1.30 1.30 .50A .50A .50 -1.10 1 1.60 5 10 1950 2.00 2.00 .60A 1.60B .50 -1.50 19 2.00 41 50 1955 1.30 1.30 .70 .70 .60 -1.90 6 2.50 2 10 1960 3.00 3.30B .80 .80A .80 -2.30 8 3.10 1 5 1965 .90 4.30B .90 .90 .90 -3.00 753 3.90 3 67 1970 1.10 5.40B 1.00A 1.10 1.10 -3.80 13 4.90 1 11 1975 6.60 6.80B 1.30A 1.40A 1.40 -4.70 236 6.10 10 74 1980 ---- 8.50B 1.60A 1.60A 1.70 -5.80 1 7.50 5 8 1985 2.10 10.50B 1.90A 2.00A 2.10 -7.10 47 9.20 5 23 1990 12.20 12.80B 2.40A 2.60B 2.60 -8.60 24 11.20 16 1995 14.80 15.40B 2.90A 2.90A 3.20 -10.30 5 13.50 13 2000 6.40 18.20B 3.60A 3.90A 4.00 -12.00 24 16.00 5 251 2005 20.00 21.30B 4.60A 4.60A 5.00 -13.80 6 18.80 2 3 2010 19.10 24.60B 5.60A 5.60A 6.20 -15.60 2 21.80 3 2015 7.90 28.20B 6.80A 8.60B 7.60 -17.40 14 25.00 5 2020 13.40 32.00B 8.30A 8.30A 9.30 -19.10 25 28.40 25 2025 25.00 35.90B 10.00A 10.70A 11.20 -20.90 10 32.10 2030 12.00 40.00B 11.90A 13.50B 13.40 -22.50 13 35.90 1 2035 15.80 44.30B 14.20A 16.00B 15.80 -24.10 18 39.90 2040 21.10 48.60B 16.30 17.80A 18.50 -25.60 6 44.10 2045 ---- 53.20B 19.30A 19.30A 21.40 -27.00 48.40 2050 ---- 57.80B 22.20A 22.20A 24.50 -28.30 52.80 2055 28.40 62.40B 25.30A 25.30A 27.90 -29.40 6 57.30 2060 31.60 67.10B 28.60A 28.60A 31.40 -30.50 3 61.90 2065 ---- 71.90B 32.10A 32.10A 35.20 -31.30 66.50 2070 ---- 76.70B 35.80A 35.80A 39.00 -32.20 71.20 2075 ---- 81.60B 39.70A 39.70A 43.10 -32.90 76.00 2080 ---- 84.30B 43.70A 43.70A 47.20 -33.60 80.80 2 2085 ---- 89.30B 47.90A 47.90A 51.50 -34.10 85.60 2090 56.20 94.10B 52.10A 59.40B 55.90 -34.60 1 90.50 2095 ---- 99.10B 56.50A 56.50A 60.30 -35.10 95.40 2100 ---- 106.10B 60.90A 60.90A 64.90 -35.40 100.30 2105 ---- 108.90B 65.40A 65.40A 69.40 -35.80 105.20 2110 ---- 113.90B 69.90A 69.90A 74.10 -36.00 110.10 2115 ---- 118.90B 74.60A 74.60A 78.80 -36.20 115.00 2120 ---- 123.80B 79.30A 79.30A 83.50 -36.50 120.00 2125 ---- 130.90B 84.00A 84.00A 88.30 -36.60 124.90 2130 ---- 134.20B 88.70A 88.70A 93.10 -36.80 129.90 2135 ---- 139.20B 93.50A 93.50A 98.00 -36.90 134.90 2140 ---- 144.10B 98.30A 98.30A 102.80 -37.00 139.80 2145 ---- 149.00B 103.40A 103.40A 107.70 -37.10 144.80 2150 ---- 155.80B 108.00A 108.00A 112.60 -37.20 149.80 2155 ---- 159.00B 113.70A 113.70A 117.50 -37.30 154.80 2160 ---- 164.00B 118.60A 118.60A 122.40 -37.40 159.80 2165 ---- 169.00B 123.50A 123.50A 127.30 -37.40 164.70 2170 ---- 174.00B 128.40A 128.40A 132.30 -37.40 169.70 2175 ---- 180.70B 132.60A 132.60A 137.20 -37.50 174.70 2180 ---- 183.90B 138.30A 138.30A 142.20 -37.50 179.70 2185 ---- 188.90B 143.10A 143.10A 147.10 -37.60 184.70 2190 ---- 193.90B 148.20A 148.20A 152.10 -37.60 189.70 2195 ---- 198.90B 153.10A 153.10A 157.10 -37.60 194.70 2200 ---- 205.70B 157.30A 157.30A 162.00 -37.70 199.70 2205 ---- 208.90B 163.00A 163.00A 167.00 -37.70 204.70 2210 ---- 213.90B 168.10A 168.10A 172.00 -37.60 209.60 2215 ---- 218.90B 173.00A 173.00A 176.90 -37.70 214.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1329 184 856 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 302.10B 256.20A 302.10B 298.20 +37.80 1 260.40 1745 ---- 297.10B 251.20A 297.10B 293.20 +37.80 255.40 1750 ---- 293.00B 244.40A 293.00B 288.20 +37.80 250.40 1755 ---- 287.10B 241.20A 287.10B 283.20 +37.80 245.40 1760 ---- 282.10B 236.20A 282.10B 278.20 +37.80 240.40 1765 ---- 277.10B 231.20A 277.10B 273.20 +37.80 235.40 1770 ---- 272.10B 226.20A 272.10B 268.20 +37.80 230.40 1775 ---- 268.10B 219.40A 268.10B 263.20 +37.80 225.40 1780 ---- 262.10B 216.20A 262.10B 258.20 +37.80 220.40 1785 ---- 257.10B 211.20A 257.10B 253.20 +37.80 215.40 1790 ---- 252.10B 206.20A 252.10B 248.20 +37.80 210.40 1795 ---- 247.10B 201.20A 247.10B 243.20 +37.80 205.40 1800 ---- 243.10B 194.50A 243.10B 238.20 +37.80 200.40 1805 ---- 237.10B 191.20A 237.10B 233.20 +37.70 195.50 1810 ---- 232.10B 186.20A 232.10B 228.20 +37.70 190.50 1815 ---- 227.10B 181.20A 227.10B 223.20 +37.70 185.50 1820 ---- 222.10B 176.20A 222.10B 218.20 +37.70 180.50 1825 ---- 218.10B 169.50A 218.10B 213.20 +37.70 175.50 1830 ---- 212.10B 166.20A 212.10B 208.20 +37.70 170.50 1835 ---- 207.10B 161.20A 207.10B 203.20 +37.70 165.50 1840 ---- 202.10B 156.20A 202.10B 198.20 +37.70 160.50 1845 ---- 197.10B 151.20A 197.10B 193.30 +37.80 155.50 1850 ---- 193.20B 144.60A 193.20B 188.30 +37.80 150.50 1855 ---- 187.20B 141.30A 187.20B 183.30 +37.80 145.50 1860 ---- 182.20B 136.30A 182.20B 178.30 +37.70 140.60 1865 ---- 177.20B 131.20A 177.20B 173.30 +37.70 135.60 1870 ---- 172.20B 126.30A 172.20B 168.30 +37.60 130.70 1875 ---- 168.20B 119.80A 168.20B 163.40 +37.70 125.70 1880 ---- 162.20B 116.30A 162.20B 158.40 +37.60 120.80 1885 ---- 157.30B 111.40A 157.30B 153.40 +37.60 115.80 1890 ---- 152.30B 106.50A 152.30B 148.50 +37.60 110.90 1895 ---- 146.60B 101.50A 146.40B 143.50 +37.50 106.00 1 1 1900 116.30 143.40B 95.20A 115.60A 138.60 +37.50 1 101.10 1905 ---- 137.50B 92.00A 137.40B 133.60 +37.40 96.20 1910 ---- 132.60B 87.10A 87.10A 128.70 +37.40 91.30 1915 ---- 127.00B 80.70A 126.40B 123.70 +37.20 86.50 1920 ---- 122.00B 75.90A 121.70B 118.80 +37.10 81.70 1925 ---- 118.60B 71.20A 118.60B 113.90 +36.90 77.00 1930 ---- 112.20B 66.60A 111.70B 109.00 +36.70 72.30 1935 ---- 107.30B 62.10A 107.00B 104.10 +36.40 67.70 1940 ---- 102.40B 57.60A 102.10B 99.30 +36.10 2 63.20 1945 ---- 97.70B 53.30A 97.60B 94.40 +35.70 58.70 1950 ---- 94.30B 49.10A 94.30B 89.60 +35.20 4 54.40 1955 ---- 89.50B 45.10A 45.10A 84.90 +34.60 50.30 1960 ---- 84.70B 41.20A 84.70B 80.20 +34.00 2 46.20 2 1965 ---- 80.00B 37.50A 80.00B 75.50 +33.20 42.30 1970 ---- 75.40B 34.00A 75.40B 71.00 +32.40 38.60 2 1975 ---- 70.90B 30.70A 70.90B 66.50 +31.30 35.20 1 1980 ---- 66.40B 27.70A 27.70A 62.10 +30.20 31.90 2 1985 ---- 62.10B 24.90A 62.10B 57.90 +29.00 28.90 1990 ---- 57.80B 22.30A 22.30A 53.70 +27.70 26.00 5 1995 ---- 53.70B 19.90A 53.70B 49.80 +26.40 23.40 4 2000 ---- 49.70B 17.60A 49.70B 45.90 +24.90 21.00 27 2005 ---- 45.90B 15.60A 45.90B 42.30 +23.50 18.80 2 2010 ---- 42.30B 13.80A 42.30B 38.80 +22.10 16.70 2015 ---- 38.90B 12.20A 38.90B 35.50 +20.60 14.90 29 2020 ---- 35.60B 10.70A 35.60B 32.40 +19.20 7 13.20 9 2025 14.40 32.60B 9.40A 14.00A 29.50 +17.90 7 11.60 9 2030 13.00 29.70B 8.20A 12.40A 26.80 +16.50 7 10.30 1 1 2035 21.10 27.10B 7.20A 22.40A 24.30 +15.30 13 9.00 2040 22.20 24.70B 6.30A 20.30A 22.00 +14.10 28 7.90 1 2 2045 20.10 22.50B 5.50A 18.40A 19.90 +12.90 24 7.00 2050 5.90 20.60B 4.70 16.60A 17.90 +11.80 14 6.10 5 264 2055 7.20 18.70B 4.30A 18.70B 16.10 +10.70 12 5.40 14 100 2060 ---- 17.00B 3.70A 17.00B 14.50 +9.80 1 4.70 2065 13.50 15.40B 3.30A 12.10A 13.00 +8.80 1 4.20 1 2070 8.30 13.80B 2.90A 13.60B 11.70 +8.00 13 3.70 3 3 2075 2.90 12.50B 2.60A 12.50B 10.50 +7.20 4 3.30 10 2080 ---- 11.30B 2.30A 2.30A 9.40 +6.50 1 2.90 1 2085 6.00 10.20B 2.10A 10.20B 8.40 +5.80 300 2.60 5 2090 8.00 9.30B 1.90A 7.80B 7.60 +5.30 2 2.30 2095 ---- 8.50B 1.60A 1.60A 6.80 +4.80 2.00 2100 3.80 7.70B 1.40A 6.20B 6.10 +4.30 2 1.80 169 2105 5.80 6.80 1.30A 5.10A 5.50 +3.90 517 1.60 17 18 2110 5.50 6.20B 1.20A 6.00B 4.90 +3.40 6 1.50 15 15 2115 ---- 5.60B 1.10A 1.10A 4.40 +3.10 5 1.30 12 2120 ---- 5.10B 1.00A 1.00A 3.90 +2.70 1.20 2 2125 3.90 4.60B .90A 3.40A 3.50 +2.40 4 1.10 4 2130 ---- 4.20B .90A .90A 3.20 +2.20 1.00 12 2135 ---- 3.80B .80A .80A 2.90 +2.00 .90 48 2140 ---- 3.40B ---- 3.40B 2.60 +1.80 .80 5 2145 ---- 3.10B .70A .70A 2.30 +1.50 .80 2150 2.30 2.80B 2.30 2.70B 2.10 +1.40 2 .70 12 2155 ---- 2.50B .60A .60A 1.90 +1.20 .70 2160 ---- 2.30B ---- 2.30B 1.70 +1.10 .60 1 2165 ---- 2.10B .50A .50A 1.60 +1.00 .60 2170 ---- 1.90B ---- 1.90B 1.40 +.90 .50 5 5 2175 ---- 1.70B ---- 1.70B 1.30 +.80 .50 2180 ---- 1.60B ---- 1.60B 1.20 +.70 .50 2185 ---- 1.50B ---- 1.50B 1.10 +.70 .40 2190 ---- 1.30B ---- 1.30B 1.00 +.60 .40 1 2195 ---- 1.20B ---- 1.20B .90 +.50 .40 2200 ---- 1.10B ---- 1.10B .90 +.50 .40 20 2205 ---- 1.00B ---- 1.00B .80 +.50 .30 2210 ---- .90B ---- .90B .70 +.40 .30 2215 ---- .90B ---- .90B .70 +.40 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 62 804 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 .10 3 3 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 300 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 6 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 5 30 1860 ---- ---- ---- ---- .20 -.10 .30 2 1865 ---- ---- ---- ---- .20 -.10 .30 1870 .20 .20 .20 .20 .20 -.10 4 .30 1 1875 ---- ---- ---- ---- .30 -.10 .40 5 6 1880 ---- ---- ---- ---- .30 -.10 .40 19 1885 ---- ---- .40A .40A .30 -.20 .50 1890 ---- ---- .40A .40A .40 -.20 .60 1 4 1895 .40 .40 .40 .40 .40 -.30 1 .70 1900 .40 .50 .30 .50 .50 -.30 6 .80 1 3 1905 ---- ---- .50A .50A .50 -.40 .90 1910 ---- ---- .60A .60A .60 -.40 1.00 5 1915 ---- ---- .60A .60A .60 -.60 1.20 21 1920 ---- ---- .70A .70A .70 -.70 1.40 350 1925 ---- ---- .80A .80A .80 -.80 1.60 4 1930 .80 .80 .80 .80 .90 -1.00 1 1.90 3 1 1935 1.40 1.40 .90A .90A 1.00 -1.30 2 2.30 2 4 1940 1.70 1.70 1.10A 1.10A 1.10 -1.70 1 2.80 4 57 1945 ---- 3.50B 1.20A 1.20A 1.30 -2.10 3.40 3 63 1950 ---- 4.30B 1.40A 1.40A 1.50 -2.60 4.10 20 1955 1.40 5.20B 1.40 1.70B 1.70 -3.20 3 4.90 1 1 1960 ---- 6.30B 1.90A 1.90A 2.00 -3.90 5.90 5 1965 ---- 7.60B 2.20A 2.20A 2.40 -4.60 7.00 1 9 1970 8.70 9.10B 2.60A 2.80A 2.80 -5.50 66 8.30 6 1975 ---- 10.80B 3.10A 3.10A 3.40 -6.40 2 9.80 2 35 1980 3.80 12.70B 3.60A 3.70A 4.00 -7.50 252 11.50 2 18 1985 4.60 14.90B 4.30A 4.30A 4.70 -8.80 3 13.50 3 1990 ---- 17.30B 5.10A 5.10A 5.60 -10.00 1 15.60 4 1995 6.20 19.90B 6.00A 6.90B 6.60 -11.40 2 18.00 1 2000 8.00 22.80B 7.10A 8.00B 7.80 -12.80 4 20.60 6 2005 ---- 25.80B 8.30A 8.30A 9.10 -14.30 23.40 1 8 2010 ---- 28.90B 9.70A 9.70A 10.60 -15.70 26.30 8 2015 12.80 32.30B 11.20A 11.20A 12.30 -17.10 12 29.40 2020 ---- 35.80B 13.00A 13.00A 14.20 -18.50 32.70 1 2025 ---- 39.60B 14.90A 14.90A 16.30 -19.90 36.20 1 2030 ---- 43.40B 17.00A 17.00A 18.60 -21.20 39.80 3 2035 ---- 47.40B 19.40A 19.40A 21.10 -22.50 18 43.60 1 1 2040 ---- 51.50B 21.90A 21.90A 23.80 -23.70 47.50 2045 ---- 55.80B 24.60A 24.60A 26.70 -24.80 51.50 2050 ---- 60.10B 27.40A 27.40A 29.70 -26.00 55.70 2055 ---- 64.50B 30.50A 30.50A 32.90 -27.00 59.90 2060 ---- 69.00B 33.70A 33.70A 36.30 -28.00 18 64.30 2065 ---- 73.60B 37.00A 37.00A 39.80 -28.90 68.70 2070 ---- 78.20B 40.50A 40.50A 43.50 -29.70 73.20 2075 ---- 82.90B 44.20A 44.20A 47.20 -30.60 77.80 2080 ---- 87.60B 48.00A 48.00A 51.20 -31.20 82.40 2085 ---- 92.40B 51.90A 51.90A 55.20 -31.90 87.10 2090 ---- 97.20B 55.90A 55.90A 59.30 -32.50 91.80 2095 ---- 102.00B 60.10A 60.10A 63.50 -33.00 96.50 2100 ---- 106.80B 64.30A 64.30A 67.80 -33.50 101.30 2105 ---- 110.40B 68.60A 68.60A 72.20 -33.90 106.10 2110 ---- 114.40B 72.90A 72.90A 76.60 -34.40 111.00 2115 ---- 119.40B 77.30A 77.30A 81.10 -34.70 115.80 2120 ---- 124.30B 81.80A 81.80A 85.70 -35.00 120.70 2125 ---- 131.30B 86.40A 86.40A 90.30 -35.30 125.60 2130 ---- 134.20B 90.90A 90.90A 94.90 -35.60 130.50 2135 ---- 139.10B 95.50A 95.50A 99.60 -35.80 135.40 2140 ---- 144.10B 100.20A 100.20A 104.30 -36.00 140.30 2145 ---- 149.00B 104.90A 104.90A 109.00 -36.30 145.30 2150 ---- 156.00B 109.60A 109.60A 113.80 -36.40 150.20 2155 ---- 159.30B 114.40A 114.40A 118.60 -36.50 155.10 2160 ---- 164.30B 119.10A 119.10A 123.40 -36.70 160.10 2165 ---- 169.30B 123.90A 123.90A 128.30 -36.70 165.00 2170 ---- 174.20B 128.80A 128.80A 133.10 -36.90 170.00 2175 ---- 180.90B 133.60A 133.60A 138.00 -37.00 175.00 2180 ---- 184.20B 138.80A 138.80A 142.90 -37.00 179.90 2185 ---- 189.20B 144.10A 144.10A 147.80 -37.10 184.90 2190 ---- 194.20B 149.00A 149.00A 152.70 -37.20 189.90 2195 ---- 199.00B 153.90A 153.90A 157.60 -37.30 194.90 2200 ---- 205.80B 158.00A 158.00A 162.50 -37.30 199.80 2205 ---- 209.00B 163.70A 163.70A 167.50 -37.30 204.80 2210 ---- 214.00B 168.60A 168.60A 172.40 -37.40 209.80 2215 ---- 219.00B 173.60A 173.60A 177.40 -37.40 214.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 396 35 1013 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 282.00B 236.30A 281.70B 278.20 +37.80 240.40 1765 ---- 277.00B 231.30A 277.00B 273.20 +37.80 235.40 1770 ---- 272.00B 226.30A 272.00B 268.20 +37.80 230.40 1775 ---- 268.10B 219.40A 268.10B 263.20 +37.80 225.40 1780 ---- 262.00B 216.30A 262.00B 258.20 +37.80 220.40 1785 ---- 257.00B 211.30A 256.70B 253.20 +37.80 215.40 1790 ---- 252.00B 206.30A 252.00B 248.20 +37.80 210.40 1795 ---- 247.00B 201.30A 246.70B 243.20 +37.70 205.50 1800 ---- 243.10B 194.50A 243.10B 238.20 +37.70 200.50 1805 ---- 237.00B 191.30A 236.70B 233.20 +37.70 195.50 1810 ---- 232.00B 186.30A 231.70B 228.20 +37.70 190.50 1815 ---- 227.00B 181.40A 226.70B 223.30 +37.80 185.50 1820 ---- 222.00B 176.40A 222.00B 218.30 +37.80 180.50 1825 ---- 218.10B 169.60A 218.10B 213.30 +37.70 175.60 1830 ---- 212.10B 166.40A 212.10B 208.30 +37.70 170.60 1835 ---- 207.10B 161.40A 206.80B 203.30 +37.70 165.60 1840 ---- 202.10B 156.40A 201.80B 198.30 +37.70 160.60 1845 ---- 197.10B 151.40A 196.80B 193.30 +37.60 155.70 1850 ---- 193.20B 144.70A 193.20B 188.40 +37.70 150.70 1855 ---- 187.20B 141.50A 187.20B 183.40 +37.60 145.80 1860 ---- 182.20B 136.50A 181.90B 178.40 +37.60 140.80 1865 ---- 177.20B 131.60A 176.90B 173.40 +37.50 135.90 1870 ---- 172.50B 126.70A 172.50B 168.50 +37.60 130.90 1875 ---- 168.40B 120.10A 168.40B 163.50 +37.50 126.00 1880 ---- 162.40B 116.80A 162.40B 158.60 +37.50 121.10 1885 ---- 157.50B 112.00A 157.50B 153.60 +37.40 116.20 1890 ---- 152.60B 107.10A 152.50B 148.70 +37.40 111.30 1895 ---- 147.60B 100.70A 100.70A 143.70 +37.20 106.50 1900 ---- 143.60B 95.90A 143.60B 138.80 +37.20 101.60 1905 ---- 137.10B 91.10A 136.90B 133.90 +37.10 96.80 1910 ---- 132.20B 86.40A 132.00B 129.00 +36.90 92.10 1915 ---- 127.30B 81.80A 127.10B 124.10 +36.70 87.40 1920 ---- 122.40B 77.20A 122.20B 119.20 +36.40 82.80 1925 ---- 119.10B 72.70A 119.10B 114.40 +36.20 78.20 1930 ---- 113.50B 68.30A 113.50B 109.60 +35.90 73.70 1935 ---- 109.50B 64.00A 109.50B 104.80 +35.50 69.30 1940 ---- 104.70B 59.80A 104.70B 100.10 +35.10 65.00 1945 ---- 100.00B 55.80A 100.00B 95.40 +34.50 60.90 1950 ---- 95.30B 51.80A 95.30B 90.70 +33.90 56.80 1955 ---- 90.60B 48.10A 90.60B 86.20 +33.30 52.90 1960 ---- 86.10B 44.40A 86.10B 81.70 +32.50 49.20 2 1965 ---- 81.60B 41.00A 81.60B 77.20 +31.60 45.60 1970 ---- 77.20B 37.70A 77.20B 72.90 +30.80 42.10 1975 ---- 72.90B 34.60A 72.90B 68.70 +29.80 38.90 8 1980 32.30 68.60B 31.70A 68.60B 64.50 +28.70 1 35.80 3 2 1985 ---- 64.50B 29.00A 29.00A 60.50 +27.60 32.90 2 2 1990 ---- 60.50B 26.50A 60.50B 56.70 +26.60 30.10 1 1995 25.40 56.70B 24.10A 55.00B 53.00 +25.50 2 27.50 1 2000 50.00 53.00B 21.80A 53.00B 49.40 +24.30 8 25.10 7 17 2005 ---- 49.40B 19.80A 49.40B 46.00 +23.10 2 22.90 1 21 2010 ---- 46.00B 17.90A 46.00B 42.70 +21.90 2 20.80 3 2015 ---- 42.80B 16.20A 42.80B 39.60 +20.70 18.90 1 4 2020 ---- 39.80B 14.60A 39.80B 36.70 +19.60 17.10 1 2025 ---- 36.90B 13.10A 36.90B 33.90 +18.40 1 15.50 2030 ---- 34.20B 11.80A 34.20B 31.30 +17.30 14.00 1 2035 ---- 31.70B 10.60A 31.70B 28.90 +16.20 12.70 2040 ---- 29.30B 9.50A 29.30B 26.50 +15.10 11.40 3 2045 12.00 27.10B 8.50A 11.80A 24.40 +14.10 2 10.30 3 2050 17.00 25.00B 7.60A 25.00B 22.30 +13.10 5 9.20 13 2055 ---- 23.10B 6.80A 6.80A 20.40 +12.10 8.30 10 2060 ---- 21.30B 6.10A 6.10A 18.70 +11.20 7.50 2 9 2065 ---- 19.60B 5.50A 5.50A 17.00 +10.30 6.70 2070 16.00 18.00B 4.90A 17.40B 15.50 +9.50 2 6.00 2 13 2075 14.70 16.60B 4.40A 13.50A 14.10 +8.70 2 5.40 16 14 2080 ---- 15.30B 4.00A 4.00A 12.90 +8.00 4.90 1 2085 6.00 14.00B 3.60A 5.90A 11.70 +7.30 3 4.40 7 2090 ---- 12.90B 3.30A 3.30A 10.60 +6.60 4.00 5 2095 5.00 11.90B 3.00A 4.90A 9.70 +6.10 3 3.60 13 2100 2.60 10.90B 2.60 10.90B 8.80 +5.50 14 3.30 6 170 2105 ---- 10.00B 2.50A 2.50A 8.00 +5.00 3.00 150 2110 ---- 9.20B 2.30A 2.30A 7.30 +4.60 2.70 2115 ---- 8.40B 2.00A 2.00A 6.60 +4.10 2.50 1 1 2120 ---- 7.70B 1.80A 1.80A 6.10 +3.80 2.30 2125 ---- 7.10B 1.70A 1.70A 5.50 +3.40 4 2.10 3 4 2130 ---- 6.60B 1.50A 1.50A 5.00 +3.10 1.90 1 1 2135 ---- 6.00B 1.40A 1.40A 4.60 +2.80 1.80 2140 ---- 5.60B 1.30A 1.30A 4.20 +2.60 1.60 2145 ---- 5.10B 1.30A 1.30A 3.90 +2.40 1.50 2150 ---- 4.70B 1.20A 1.20A 3.60 +2.20 1.40 10 10 2155 ---- 4.30B 1.10A 1.10A 3.30 +2.00 1.30 2160 ---- 4.00B 1.00A 1.00A 3.00 +1.80 1.20 2165 ---- 3.70B 1.00A 1.00A 2.80 +1.70 1.10 2170 ---- 3.40B .90A .90A 2.60 +1.50 1.10 1 1 2175 ---- 3.20B .90A .90A 2.40 +1.40 4 1.00 1 1 2180 ---- 2.90B .80A .80A 2.20 +1.30 .90 2185 ---- 2.70B .80A .80A 2.10 +1.20 .90 2190 ---- 2.50B .70A .70A 1.90 +1.10 .80 2195 ---- 2.30B .70A .70A 1.80 +1.00 .80 2200 ---- 2.10B ---- 2.10B 1.60 +.90 .70 6 2205 ---- 2.00B .60A .60A 1.50 +.80 .70 2210 ---- 1.90B ---- 1.90B 1.40 +.80 .60 2215 ---- 1.80B ---- 1.80B 1.30 +.70 .60 2 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 59 501 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 ---- ---- ---- ---- .20 UNCH .20 6 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .30 UNCH .30 1 1835 ---- ---- ---- ---- .30 -.10 .40 1840 ---- ---- ---- ---- .30 -.10 .40 1845 ---- ---- ---- ---- .30 -.10 .40 1850 .50 .50 .40A .40A .30 -.20 5 .50 6 6 1855 ---- ---- .40A .40A .30 -.20 .50 1860 ---- ---- .50A .50A .40 -.20 .60 3 3 1865 ---- ---- .50A .50A .40 -.20 .60 2 1870 ---- ---- .50A .50A .40 -.30 .70 1875 ---- ---- .50A .50A .50 -.20 .70 2 2 1880 .90 .90 .60A .60A .50 -.30 1 .80 3 1885 ---- ---- .60A .60A .60 -.30 .90 1 1890 ---- ---- .70A .70A .60 -.40 1.00 1895 ---- ---- .70A .70A .70 -.50 1.20 1900 .80 .80 .80 .80 .80 -.60 8 1.40 2 16 1905 ---- ---- .90A .90A .80 -.80 1.60 1910 ---- ---- 1.00A 1.00A .90 -.90 1.80 1915 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 1 58 1920 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 3 1925 ---- 3.00B 1.40A 3.00B 1.30 -1.60 2.90 1930 ---- 3.60B 1.50A 3.60B 1.50 -1.90 1 3.40 8 1935 ---- 4.30B 1.80A 1.80A 1.70 -2.30 4.00 1 1940 ---- 5.10B 2.00A 2.00A 2.00 -2.70 4.70 6 14 1945 ---- 6.00B 2.30A 2.30A 2.30 -3.30 1 5.60 1 1 1950 2.80 7.00B 2.60A 2.80 2.70 -3.80 5 6.50 10 1955 ---- 8.20B 3.00A 3.00A 3.10 -4.50 7.60 1960 ---- 9.60B 3.50A 3.50A 3.60 -5.20 8.80 2 1965 ---- 11.10B 4.00A 4.00A 4.10 -6.10 10.20 2 1 1970 ---- 12.80B 4.60A 4.60A 4.80 -7.00 1 11.80 3 1975 5.60 14.70B 5.20A 5.60 5.60 -7.90 4 13.50 3 1980 ---- 16.80B 6.00A 6.00A 6.40 -9.00 15.40 17 1985 8.10 19.00B 6.90A 6.90A 7.40 -10.10 1 17.50 1990 ---- 21.50B 7.90A 7.90A 8.50 -11.20 19.70 1995 ---- 24.10B 9.10A 9.10A 9.80 -12.40 22.20 2000 ---- 26.90B 10.40A 10.40A 11.20 -13.50 2 24.70 5 2005 ---- 29.90B 11.80A 11.80A 12.80 -14.70 27.50 2010 16.00 33.00B 13.40A 13.40A 14.60 -15.80 2 30.40 2015 ---- 36.30B 15.10A 15.10A 16.50 -17.00 33.50 2020 22.60 39.70B 17.00A 20.30B 18.50 -18.20 4 36.70 2025 ---- 43.30B 19.10A 19.10A 20.80 -19.30 40.10 2030 37.60 46.90B 21.30A 38.00B 23.10 -20.50 4 43.60 2035 25.60 50.70B 23.70A 24.60A 25.70 -21.50 2 47.20 2040 44.70 54.60B 26.20A 30.70B 28.30 -22.60 4 50.90 2045 ---- 58.60B 28.90A 28.90A 31.20 -23.60 54.80 2050 ---- 62.80B 31.70A 31.70A 34.10 -24.70 58.80 2055 ---- 67.00B 34.70A 34.70A 37.20 -25.60 62.80 2060 ---- 71.30B 37.90A 37.90A 40.40 -26.60 67.00 2065 ---- 75.60B 41.10A 41.10A 43.80 -27.40 71.20 2070 ---- 80.10B 44.50A 44.50A 47.30 -28.20 75.50 2075 ---- 84.60B 48.00A 48.00A 50.90 -29.00 79.90 2080 ---- 89.20B 51.70A 51.70A 54.60 -29.80 84.40 2085 ---- 93.80B 55.40A 55.40A 58.40 -30.50 88.90 2090 ---- 98.50B 59.30A 59.30A 62.40 -31.00 93.40 2095 ---- 103.20B 63.20A 63.20A 66.40 -31.70 98.10 2100 ---- 107.90B 67.30A 67.30A 70.50 -32.20 102.70 2105 ---- 112.70B 71.40A 71.40A 74.70 -32.70 107.40 2110 ---- 117.50B 75.60A 75.60A 79.00 -33.20 112.20 2115 ---- 122.30B 79.80A 79.80A 83.30 -33.60 116.90 2120 ---- 127.20B 84.20A 84.20A 87.70 -34.00 121.70 2125 ---- 132.00B 88.60A 88.60A 92.20 -34.30 126.50 2130 ---- 135.00B 93.00A 93.00A 96.70 -34.70 131.40 2135 ---- 139.50B 97.50A 97.50A 101.30 -34.90 136.20 2140 ---- 144.60B 102.00A 102.00A 105.90 -35.20 141.10 2145 ---- 149.50B 106.60A 106.60A 110.50 -35.40 145.90 2150 ---- 156.50B 111.20A 111.20A 115.20 -35.60 150.80 2155 ---- 159.20B 115.90A 115.90A 119.90 -35.80 155.70 2160 ---- 164.10B 120.60A 120.60A 124.70 -35.90 160.60 2165 ---- 169.50B 125.30A 125.30A 129.40 -36.10 165.50 2170 ---- 174.50B 130.00A 130.00A 134.20 -36.30 170.50 2175 ---- 181.20B 134.80A 134.80A 139.00 -36.40 175.40 2180 ---- 184.40B 139.60A 139.60A 143.80 -36.50 180.30 2185 ---- 189.30B 144.40A 144.40A 148.70 -36.60 185.30 2190 ---- 194.30B 149.20A 149.20A 153.50 -36.70 190.20 2195 ---- 199.30B 154.00A 154.00A 158.40 -36.70 195.10 2200 ---- 206.00B 158.90A 158.90A 163.30 -36.80 200.10 2205 ---- 209.20B 163.70A 163.70A 168.10 -37.00 205.10 2210 ---- 214.20B 169.40A 169.40A 173.00 -37.00 210.00 2215 ---- 219.20B 174.40A 174.40A 177.90 -37.10 215.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 23 166 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 277.00B 231.30A 277.00B 273.20 +37.80 235.40 1770 ---- 272.00B 226.30A 271.70B 268.20 +37.80 230.40 1775 ---- 268.10B 219.50A 268.10B 263.20 +37.80 225.40 1780 ---- 262.00B 216.30A 262.00B 258.20 +37.80 220.40 1785 ---- 257.00B 211.30A 257.00B 253.20 +37.70 215.50 1790 ---- 252.00B 206.30A 252.00B 248.20 +37.70 210.50 1795 ---- 247.00B 201.30A 247.00B 243.20 +37.70 205.50 1800 ---- 243.10B 194.50A 243.10B 238.20 +37.70 200.50 1805 ---- 237.00B 191.40A 236.70B 233.30 +37.80 195.50 1810 ---- 232.00B 186.40A 232.00B 228.30 +37.80 190.50 1815 ---- 227.10B 181.40A 227.10B 223.30 +37.80 185.50 1820 ---- 222.10B 176.40A 222.10B 218.30 +37.70 180.60 1825 ---- 218.20B 169.60A 218.20B 213.30 +37.70 175.60 1830 ---- 212.10B 166.40A 212.10B 208.30 +37.70 170.60 1835 ---- 207.10B 161.40A 206.80B 203.40 +37.80 165.60 1840 ---- 202.10B 156.50A 202.10B 198.40 +37.70 160.70 1845 ---- 197.20B 151.50A 197.20B 193.40 +37.70 155.70 1850 ---- 193.30B 144.90A 193.30B 188.40 +37.60 150.80 1855 ---- 187.20B 141.60A 187.00B 183.50 +37.70 145.80 1860 ---- 182.40B 136.70A 182.40B 178.50 +37.60 140.90 1865 ---- 177.40B 131.80A 177.30B 173.50 +37.50 136.00 1870 ---- 172.50B 126.90A 172.50B 168.60 +37.50 131.10 1875 ---- 168.40B 120.30A 168.40B 163.60 +37.40 126.20 1880 ---- 162.70B 117.10A 162.70B 158.70 +37.40 121.30 1885 ---- 157.60B 112.30A 157.60B 153.70 +37.20 116.50 1890 ---- 152.00B 105.90A 151.60B 148.80 +37.10 111.70 1895 ---- 147.10B 101.10A 146.80B 143.90 +37.00 106.90 1900 ---- 143.80B 96.40A 143.80B 139.00 +36.90 102.10 1905 ---- 137.30B 91.70A 137.20B 134.10 +36.70 97.40 1910 ---- 132.40B 87.10A 132.30B 129.20 +36.40 92.80 1915 ---- 127.60B 82.60A 82.60A 124.40 +36.20 88.20 1920 ---- 122.80B 78.20A 122.60B 119.60 +36.00 83.60 1925 ---- 119.50B 73.80A 73.80A 114.80 +35.70 79.10 1930 ---- 114.70B 69.50A 114.70B 110.00 +35.30 74.70 1935 ---- 110.00B 65.30A 110.00B 105.30 +34.90 70.40 1940 ---- 105.30B 61.20A 61.20A 100.70 +34.50 66.20 1945 ---- 100.60B 57.20A 100.60B 96.10 +33.90 62.20 1 1950 ---- 96.00B 53.40A 96.00B 91.50 +33.30 58.20 1 1955 ---- 91.50B 49.80A 91.50B 87.00 +32.60 54.40 1960 ---- 87.00B 46.20A 87.00B 82.60 +31.90 50.70 1965 ---- 82.60B 42.90A 82.60B 78.30 +31.10 47.20 10 10 1970 ---- 78.30B 39.70A 78.30B 74.10 +30.20 43.90 1 1975 ---- 74.10B 36.70A 74.10B 70.00 +29.30 40.70 4 1980 ---- 70.00B 33.90A 70.00B 66.00 +28.30 37.70 1 1985 ---- 66.00B 31.10A 66.00B 62.10 +27.20 20 34.90 1 1 1990 ---- 62.10B 28.60A 62.10B 58.40 +26.20 32.20 1 3 1995 ---- 58.40B 26.20A 58.40B 54.70 +25.00 29.70 1 2000 ---- 54.80B 23.90A 54.80B 51.30 +24.00 27.30 2005 ---- 51.40B 21.90A 51.40B 48.00 +22.90 5 25.10 5 8 2010 21.10 48.10B 20.00A 48.00B 44.80 +21.70 2 23.10 1 4 2015 19.10 45.00B 18.20A 18.50A 41.70 +20.60 2 21.10 9 9 2020 ---- 42.10B 16.60A 42.10B 38.80 +19.50 19.30 2025 37.80 39.30B 15.10A 34.90A 36.10 +18.50 3 17.60 2030 ---- 36.70B 13.70A 36.70B 33.50 +17.40 16.10 1 19 2035 ---- 34.20B 12.40A 34.20B 31.10 +16.50 20 14.60 1 2 2040 ---- 31.80B 11.20A 31.80B 28.80 +15.50 1 13.30 2045 27.80 29.60B 10.20A 29.00B 26.60 +14.50 10 12.10 2050 ---- 27.50B 9.20A 27.50B 24.60 +13.60 11.00 1 2055 ---- 25.60B 8.30A 25.60B 22.70 +12.70 10.00 2060 9.00 23.70B 7.50A 20.10A 20.90 +11.80 2 9.10 30 2065 ---- 22.00B 6.80A 22.00B 19.30 +11.10 8.20 2070 6.20 20.40B 6.20 20.40B 17.70 +10.20 6 7.50 6 6 2075 ---- 18.90B 5.60A 5.60A 16.30 +9.50 6.80 2 2080 ---- 17.50B 5.10A 5.10A 15.00 +8.80 6.20 1 2085 ---- 16.20B 4.60A 4.60A 13.70 +8.10 5.60 29 2090 ---- 15.00B 4.20A 4.20A 12.60 +7.50 5.10 2095 ---- 13.90B 3.80A 3.80A 11.60 +6.90 4.70 2100 ---- 12.90B 3.50A 3.50A 10.60 +6.40 1 4.20 5 2 2105 ---- 11.90B 3.20A 3.20A 9.70 +5.80 3.90 2110 ---- 11.00B 2.90A 2.90A 8.90 +5.40 3.50 2 2115 10.00 10.20B 2.70A 7.80A 8.20 +5.00 4 3.20 2120 ---- 9.40B 2.50A 2.50A 7.50 +4.50 3.00 1 2125 ---- 8.70B 2.30A 2.30A 6.90 +4.20 1 2.70 5 5 2130 ---- 8.10B 2.10A 2.10A 6.30 +3.80 2.50 2135 ---- 7.50B 1.90A 1.90A 5.80 +3.50 2.30 2140 ---- 6.90B 1.80A 1.80A 5.30 +3.10 3 2.20 2145 ---- 6.40B 1.70A 1.70A 4.90 +2.90 2.00 2150 ---- 5.90B 1.60A 1.60A 4.50 +2.60 1 1.90 2155 ---- 5.50B 1.50A 1.50A 4.20 +2.50 1 1.70 2160 ---- 5.10B 1.40A 1.40A 3.90 +2.30 1 1.60 2165 ---- 4.70B 1.30A 1.30A 3.60 +2.10 1.50 2170 ---- 4.40B 1.30A 1.30A 3.30 +1.90 1.40 2175 ---- 4.10B 1.20A 1.20A 3.10 +1.80 1.30 2180 ---- 3.80B 1.10A 1.10A 2.90 +1.60 1.30 2185 ---- 3.50B 1.10A 1.10A 2.70 +1.50 1.20 2190 ---- 3.30B 1.00A 1.00A 2.50 +1.40 1.10 2195 ---- 3.10B ---- 3.10B 2.30 +1.30 1.00 2200 ---- 2.90B .90A .90A 2.20 +1.20 2 1.00 2205 ---- 2.70B ---- 2.70B 2.00 +1.10 .90 2210 ---- 2.50B .80A .80A 1.90 +1.00 .90 2215 ---- 2.30B ---- 2.30B 1.70 +.90 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 45 144 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .30 -.10 .40 1840 ---- ---- ---- ---- .40 -.10 .50 1845 ---- ---- ---- ---- .40 -.10 .50 2 2 1850 ---- ---- ---- ---- .40 -.10 .50 1855 ---- ---- .50A .50A .50 -.10 .60 1860 ---- ---- .60A .60A .50 -.20 .70 1865 ---- ---- .60A .60A .50 -.30 .80 1870 ---- ---- .70A .70A .60 -.20 .80 1875 ---- ---- .70A .70A .60 -.40 1.00 4 1880 ---- ---- .80A .80A .70 -.40 1.10 1885 ---- ---- .80A .80A .70 -.50 1.20 1890 ---- ---- .90A .90A .80 -.60 1.40 2 1895 ---- ---- 1.00A 1.00A .90 -.70 1.60 1900 ---- ---- 1.10A 1.10A .90 -1.00 1.90 1905 ---- ---- 1.20A 1.20A 1.10 -1.10 2.20 1910 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 2 2 1915 ---- 3.00B 1.50A 1.50A 1.30 -1.60 2.90 1 1920 ---- 3.50B 1.60A 1.60A 1.50 -1.80 3.30 1925 ---- 4.10B 1.80A 1.80A 1.70 -2.20 3.90 2 6 1930 ---- 4.70B 2.10A 2.10A 2.00 -2.50 4.50 1935 ---- 5.50B 2.30A 2.30A 2.30 -2.80 5.10 1940 ---- 6.40B 2.60A 2.60A 2.60 -3.30 5.90 1 5 1945 ---- 7.50B 2.90A 2.90A 3.00 -3.90 6.90 1950 3.60 8.60B 3.30A 3.30A 3.40 -4.50 51 7.90 2 2 1955 ---- 9.90B 3.80A 3.80A 4.00 -5.10 1 9.10 23 26 1960 9.60 11.40B 4.30A 11.40B 4.60 -5.80 3 10.40 5 10 1965 9.30 13.00B 4.90A 4.90A 5.20 -6.70 10 11.90 1970 ---- 14.70B 5.60A 5.60A 6.00 -7.50 13.50 6 1975 6.90 16.70B 6.40A 6.80A 6.90 -8.50 1 15.40 7 1980 ---- 18.90B 7.30A 7.30A 7.90 -9.50 1 17.40 500 1985 ---- 21.20B 8.30A 8.30A 9.00 -10.50 19.50 1990 ---- 23.70B 9.50A 9.50A 10.20 -11.60 21.80 12 1995 ---- 26.30B 10.70A 10.70A 11.60 -12.70 24.30 6 2000 13.10 29.10B 12.20A 12.80A 13.10 -13.80 2 26.90 2 2005 ---- 32.10B 13.70A 13.70A 14.80 -14.90 29.70 2010 ---- 35.20B 15.40A 15.40A 16.60 -16.00 32.60 2015 ---- 38.40B 17.20A 17.20A 18.60 -17.10 35.70 8 2020 ---- 41.80B 19.20A 19.20A 20.70 -18.20 38.90 2025 ---- 45.20B 21.30A 21.30A 22.90 -19.30 42.20 2030 ---- 48.90B 23.60A 23.60A 25.30 -20.30 45.60 2035 ---- 52.60B 26.00A 26.00A 27.90 -21.30 1 49.20 2040 ---- 56.40B 28.60A 28.60A 30.50 -22.40 52.90 1 2045 ---- 60.40B 31.30A 31.30A 33.40 -23.20 56.60 2050 ---- 64.40B 34.10A 34.10A 36.30 -24.20 60.50 2055 ---- 68.50B 37.10A 37.10A 39.40 -25.10 64.50 2060 ---- 72.70B 40.20A 40.20A 42.70 -25.90 68.60 2065 ---- 77.00B 43.50A 43.50A 46.00 -26.70 72.70 2070 ---- 81.40B 46.80A 46.80A 49.50 -27.50 77.00 2075 ---- 85.80B 50.30A 50.30A 53.00 -28.30 81.30 2080 ---- 90.30B 53.90A 53.90A 56.70 -28.90 85.60 2085 ---- 94.80B 57.60A 57.60A 60.50 -29.60 90.10 2090 ---- 99.40B 61.40A 61.40A 64.30 -30.30 94.60 2095 ---- 104.10B 65.20A 65.20A 68.30 -30.80 99.10 2100 ---- 108.70B 69.20A 69.20A 72.30 -31.40 103.70 2105 ---- 113.40B 73.30A 73.30A 76.40 -31.90 108.30 2110 ---- 118.20B 77.40A 77.40A 80.60 -32.40 113.00 2115 ---- 122.90B 81.60A 81.60A 84.80 -32.90 117.70 2120 ---- 127.70B 85.80A 85.80A 89.10 -33.30 122.40 2125 ---- 132.50B 90.10A 90.10A 93.50 -33.60 127.10 2130 ---- 137.40B 94.50A 94.50A 98.00 -33.90 131.90 2135 ---- 142.20B 98.90A 98.90A 102.40 -34.30 136.70 2140 ---- 147.10B 103.40A 103.40A 107.00 -34.60 141.60 2145 ---- 149.70B 107.90A 107.90A 111.60 -34.80 146.40 2150 ---- 156.90B 112.40A 112.40A 116.20 -35.10 151.30 2155 ---- 159.60B 117.00A 117.00A 120.80 -35.30 156.10 2160 ---- 164.50B 121.60A 121.60A 125.50 -35.50 161.00 2165 ---- 169.50B 126.30A 126.30A 130.20 -35.70 165.90 2170 ---- 174.40B 131.00A 131.00A 134.90 -35.90 170.80 2175 ---- 181.40B 135.70A 135.70A 139.70 -36.00 175.70 2180 ---- 184.60B 140.40A 140.40A 144.50 -36.10 180.60 2185 ---- 189.60B 145.20A 145.20A 149.30 -36.20 185.50 2190 ---- 194.50B 149.90A 149.90A 154.10 -36.40 190.50 2195 ---- 199.50B 154.70A 154.70A 158.90 -36.50 195.40 2200 ---- 206.20B 159.50A 159.50A 163.70 -36.60 200.30 2205 ---- 209.40B 164.30A 164.30A 168.60 -36.70 205.30 2210 ---- 214.30B 169.20A 169.20A 173.40 -36.80 210.20 2215 ---- 219.30B 174.00A 174.00A 178.30 -36.90 215.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 37 602 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 271.90B 226.30A 271.90B 268.20 +37.80 230.40 1775 ---- 266.90B 219.50A 266.90B 263.20 +37.70 225.50 1780 ---- 261.90B 216.30A 261.90B 258.20 +37.70 220.50 1785 ---- 257.00B 211.30A 257.00B 253.20 +37.70 215.50 1790 ---- 252.00B 206.40A 252.00B 248.20 +37.70 210.50 1795 ---- 247.00B 201.40A 247.00B 243.30 +37.80 205.50 1800 ---- 243.10B 194.60A 243.10B 238.30 +37.80 200.50 1805 ---- 237.00B 191.40A 236.50B 233.30 +37.70 195.60 1810 ---- 232.00B 186.40A 232.00B 228.30 +37.70 190.60 1815 ---- 227.20B 181.50A 227.20B 223.30 +37.70 185.60 1820 ---- 222.10B 176.40A 222.10B 218.30 +37.70 180.60 1825 ---- 218.20B 169.70A 218.20B 213.40 +37.70 175.70 1830 ---- 212.10B 166.50A 211.80B 208.40 +37.70 170.70 1835 ---- 207.10B 161.50A 206.70B 203.40 +37.60 165.80 1840 ---- 202.20B 156.60A 202.20B 198.50 +37.70 160.80 1845 ---- 197.20B 151.70A 197.20B 193.50 +37.60 155.90 1850 ---- 193.30B 145.10A 193.30B 188.50 +37.60 150.90 1855 ---- 187.40B 141.80A 187.30B 183.60 +37.60 146.00 1860 ---- 182.50B 136.90A 182.50B 178.60 +37.50 141.10 1865 ---- 177.50B 132.10A 177.40B 173.70 +37.50 136.20 1870 ---- 172.60B 127.20A 172.50B 168.80 +37.40 131.40 1875 ---- 168.60B 120.80A 168.60B 163.80 +37.20 126.60 1880 ---- 162.10B 117.60A 162.00B 158.90 +37.10 121.80 1885 ---- 157.20B 112.80A 157.10B 154.00 +37.00 117.00 1890 ---- 152.30B 108.70A 152.20B 149.10 +36.80 112.30 1895 ---- 147.40B 104.00A 147.30B 144.30 +36.70 107.60 1900 ---- 144.10B 97.40A 144.10B 139.40 +36.50 102.90 1905 ---- 137.70B 92.80A 137.60B 134.60 +36.30 98.30 1910 ---- 132.90B 88.30A 132.80B 129.80 +36.00 93.80 1915 ---- 128.10B 83.90A 128.00B 125.00 +35.70 89.30 1920 ---- 123.40B 79.60A 123.30B 120.30 +35.40 84.90 1 1 1925 ---- 120.20B 75.30A 120.20B 115.60 +35.10 80.50 1930 ---- 114.10B 71.20A 113.90B 110.90 +34.60 76.30 1935 ---- 109.40B 67.10A 109.20B 106.30 +34.10 72.20 1940 ---- 104.80B 63.20A 104.60B 101.70 +33.60 68.10 1945 ---- 101.70B 59.40A 101.70B 97.20 +33.00 64.20 1950 ---- 97.20B 55.70A 97.20B 92.80 +32.30 60.50 1955 ---- 92.80B 52.20A 92.80B 88.40 +31.60 56.80 1960 ---- 88.40B 48.90A 88.40B 84.10 +30.80 53.30 9 6 1965 ---- 84.20B 45.60A 84.20B 80.00 +30.00 50.00 1970 ---- 80.00B 42.60A 80.00B 75.90 +29.20 46.70 1975 ---- 76.00B 39.60A 76.00B 71.90 +28.20 43.70 1980 ---- 72.10B 36.90A 72.10B 68.10 +27.40 40.70 1 1 1985 ---- 68.20B 34.20A 68.20B 64.30 +26.30 38.00 1990 ---- 64.60B 31.70A 64.60B 60.70 +25.40 35.30 1 1995 ---- 61.00B 29.40A 61.00B 57.30 +24.50 32.80 8 2000 ---- 57.60B 27.20A 57.60B 54.00 +23.50 30.50 10 2005 ---- 54.40B 25.10A 54.40B 50.80 +22.50 28.30 5 5 2010 48.70 51.20B 23.10A 45.20A 47.70 +21.50 3 26.20 4 12 2015 ---- 48.20B 21.30A 48.20B 44.80 +20.60 24.20 2 1 2020 ---- 45.40B 19.60A 45.40B 42.00 +19.60 2 22.40 2025 ---- 42.70B 18.00A 42.70B 39.40 +18.70 20.70 2030 ---- 40.10B 16.60A 40.10B 36.90 +17.80 19.10 3 3 2035 ---- 37.60B 15.20A 37.60B 34.50 +16.90 17.60 2040 ---- 35.30B 14.00A 35.30B 32.20 +16.00 16.20 4 2045 ---- 33.10B 12.80A 33.10B 30.00 +15.10 14.90 2050 ---- 31.00B 11.70A 31.00B 28.00 +14.30 13.70 4 2 2055 ---- 29.00B 10.70A 29.00B 26.00 +13.40 12.60 2060 ---- 27.20B 9.80A 27.20B 24.20 +12.60 11.60 2065 ---- 25.40B 9.00A 9.00A 22.50 +11.80 10.70 2070 ---- 23.80B 8.20A 8.20A 20.90 +11.10 9.80 1 1 2075 ---- 22.30B 7.50A 7.50A 19.30 +10.30 9.00 2080 ---- 20.80B 6.90A 6.90A 17.90 +9.60 8.30 1 2085 6.10 19.40B 6.10 19.40B 16.60 +9.00 3 7.60 4 4 2090 ---- 18.10B 5.80A 5.80A 15.40 +8.40 7.00 2095 ---- 16.90B 5.40A 5.40A 14.20 +7.80 1 6.40 2100 ---- 15.80B 4.90A 4.90A 13.20 +7.30 5.90 2105 ---- 14.70B 4.60A 4.60A 12.20 +6.80 5.40 2110 ---- 13.70B 4.20A 4.20A 11.30 +6.30 5.00 2115 10.00 12.80B 3.90A 10.70B 10.50 +5.90 1 4.60 2120 ---- 12.00B 3.60A 3.60A 9.70 +5.40 4.30 2125 ---- 11.20B 3.30A 3.30A 9.00 +5.00 4.00 2130 ---- 10.40B 3.10A 3.10A 8.40 +4.70 3.70 2135 ---- 9.70B 2.90A 2.90A 7.80 +4.40 3.40 2140 ---- 9.10B 2.70A 2.70A 7.20 +4.00 3.20 2145 ---- 8.50B 2.50A 2.50A 6.70 +3.70 3.00 2150 ---- 7.90B 2.40A 2.40A 6.20 +3.40 2.80 2155 ---- 7.40B 2.20A 2.20A 5.80 +3.20 2.60 2160 ---- 6.90B 2.10A 2.10A 5.40 +3.00 2.40 2165 5.40 6.50B 2.00A 5.90B 5.10 +2.80 1 2.30 2170 ---- 6.10B 1.90A 1.90A 4.70 +2.60 2.10 2175 ---- 5.70B 1.80A 1.80A 4.40 +2.40 2.00 2180 ---- 5.30B 1.70A 1.70A 4.10 +2.20 1.90 2185 ---- 5.00B 1.60A 1.60A 3.80 +2.00 1.80 2190 ---- 4.70B 1.50A 1.50A 3.60 +1.90 1.70 2195 ---- 4.40B 1.40A 1.40A 3.30 +1.70 1.60 2200 ---- 4.20B 1.40A 1.40A 3.10 +1.60 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 38 56 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .30 UNCH .30 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- .40A .40A .40 -.10 .50 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- ---- ---- .40 -.10 .50 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- .50A .50A .50 -.10 .60 1840 ---- ---- .60A .60A .50 -.20 .70 1845 ---- ---- .60A .60A .60 -.10 .70 1850 ---- ---- .60A .60A .60 -.20 .80 1855 ---- ---- .70A .70A .70 -.20 .90 1860 ---- ---- .70A .70A .70 -.30 1.00 1865 ---- ---- .80A .80A .80 -.30 1.10 1870 ---- ---- .90A .90A .80 -.40 1.20 1875 ---- ---- 1.00A 1.00A .90 -.50 1.40 1880 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1885 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1 1 1890 ---- ---- 1.30A 1.30A 1.20 -.90 12 2.10 4 2 1895 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 1900 ---- 2.80B 1.50A 2.80B 1.50 -1.20 13 2.70 3 3 1905 ---- 3.20B 1.70A 3.20B 1.60 -1.50 3.10 1910 ---- 3.70B 1.90A 1.90A 1.80 -1.80 3.60 1915 2.00 4.20B 2.00 2.10B 2.00 -2.10 1 4.10 1 1 1920 ---- 4.90B 2.30A 2.30A 2.30 -2.30 4.60 1 2 1925 ---- 5.60B 2.60A 2.60A 2.60 -2.70 5.30 1930 ---- 6.50B 2.90A 2.90A 2.90 -3.10 6.00 1935 ---- 7.40B 3.20A 3.20A 3.30 -3.60 6.90 1940 3.90 8.40B 3.60A 3.90 3.70 -4.20 13 7.90 1945 8.50 9.60B 4.10A 4.10A 4.20 -4.80 4 9.00 1950 ---- 10.90B 4.60A 4.60A 4.80 -5.40 10.20 2 2 1955 5.40 12.40B 5.20A 5.40 5.40 -6.10 1 11.50 9 9 1960 ---- 14.00B 5.80A 5.80A 6.10 -6.90 13.00 5 10 1965 ---- 15.70B 6.50A 6.50A 6.90 -7.70 14.60 1970 ---- 17.60B 7.40A 7.40A 7.80 -8.60 2 16.40 1 1 1975 ---- 19.60B 8.30A 8.30A 8.80 -9.50 18.30 15 16 1980 10.20 21.80B 9.40A 10.00B 10.00 -10.40 11 20.40 5 4 1985 ---- 24.20B 10.50A 10.50A 11.30 -11.30 22.60 3 9 1990 ---- 26.80B 11.80A 11.80A 12.60 -12.40 25.00 1995 ---- 29.40B 13.20A 13.20A 14.20 -13.30 27.50 2000 ---- 32.20B 14.70A 14.70A 15.80 -14.30 30.10 9 11 2005 ---- 35.20B 16.40A 16.40A 17.60 -15.30 32.90 2010 ---- 38.20B 18.20A 18.20A 19.60 -16.20 35.80 2015 ---- 41.40B 20.10A 20.10A 21.70 -17.10 38.80 2020 ---- 44.70B 22.20A 22.20A 23.90 -18.00 41.90 1 1 2025 ---- 48.10B 24.40A 24.40A 26.20 -19.00 45.20 2030 ---- 51.70B 26.70A 26.70A 28.70 -19.90 48.60 2035 32.60 55.40B 29.20A 29.20A 31.30 -20.80 5 52.10 2040 ---- 59.10B 31.80A 31.80A 34.00 -21.70 55.70 2045 ---- 62.90B 34.60A 34.60A 36.80 -22.60 59.40 2050 ---- 66.90B 37.40A 37.40A 39.80 -23.40 63.20 2055 ---- 70.90B 40.40A 40.40A 42.80 -24.30 67.10 2060 ---- 74.90B 43.50A 43.50A 46.00 -25.10 71.10 2065 ---- 79.10B 46.70A 46.70A 49.20 -25.90 75.10 2070 ---- 83.40B 50.00A 50.00A 52.60 -26.60 79.20 2075 ---- 87.70B 53.40A 53.40A 56.10 -27.30 83.40 2080 ---- 92.00B 56.90A 56.90A 59.60 -28.10 87.70 2085 ---- 96.50B 60.60A 60.60A 63.30 -28.70 92.00 2090 ---- 101.00B 64.30A 64.30A 67.10 -29.30 96.40 2095 ---- 105.50B 68.10A 68.10A 70.90 -29.90 100.80 2100 ---- 110.10B 72.00A 72.00A 74.80 -30.50 105.30 2105 ---- 114.70B 75.90A 75.90A 78.90 -30.90 109.80 2110 ---- 119.40B 79.90A 79.90A 82.90 -31.50 114.40 2115 ---- 122.20B 84.00A 84.00A 87.10 -31.90 119.00 2120 ---- 126.60B 88.20A 88.20A 91.30 -32.30 123.60 2125 ---- 133.50B 92.40A 92.40A 95.60 -32.70 128.30 2130 ---- 136.00B 96.70A 96.70A 100.00 -33.00 133.00 2135 ---- 140.80B 101.00A 101.00A 104.40 -33.40 137.80 2140 ---- 145.60B 105.40A 105.40A 108.80 -33.70 142.50 2145 ---- 150.40B 109.80A 109.80A 113.30 -34.00 147.30 2150 ---- 157.50B 114.30A 114.30A 117.80 -34.30 152.10 2155 ---- 160.10B 118.80A 118.80A 122.40 -34.50 156.90 2160 ---- 164.90B 123.30A 123.30A 127.00 -34.70 161.70 2165 ---- 169.80B 127.90A 127.90A 131.60 -35.00 166.60 2170 ---- 174.70B 132.50A 132.50A 136.20 -35.20 171.40 2175 ---- 181.90B 137.10A 137.10A 140.90 -35.40 176.30 2180 ---- 184.80B 141.80A 141.80A 145.60 -35.60 181.20 2185 ---- 190.00B 146.80A 146.80A 150.30 -35.70 186.00 2190 ---- 194.90B 152.00A 152.00A 155.10 -35.80 190.90 2195 ---- 199.80B 156.70A 156.70A 159.80 -36.00 195.80 2200 ---- 206.50B 160.60A 160.60A 164.60 -36.10 200.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 60 72 G4W APR23 Gold Weekly Wednesday Option - Week 4 CALL 1785 ---- 256.90B 211.40A 256.90B 253.20 +37.80 215.40 1790 ---- 251.90B 206.40A 251.90B 248.20 +37.70 210.50 1795 ---- 246.90B 201.50A 246.90B 243.20 +37.70 205.50 1800 ---- 243.10B 194.60A 243.10B 238.30 +37.80 200.50 1805 ---- 237.00B 191.50A 237.00B 233.30 +37.70 195.60 1810 ---- 232.00B 186.60A 232.00B 228.30 +37.70 190.60 1815 ---- 227.00B 181.60A 227.00B 223.30 +37.70 185.60 1820 ---- 222.00B 176.60A 222.00B 218.30 +37.60 180.70 1825 ---- 218.20B 169.90A 218.20B 213.40 +37.70 175.70 1830 ---- 212.10B 166.70A 211.80B 208.40 +37.60 170.80 1835 ---- 207.10B 161.80A 207.10B 203.40 +37.50 165.90 1840 ---- 202.20B 156.90A 202.20B 198.50 +37.60 160.90 1845 ---- 197.20B 152.00A 197.20B 193.50 +37.50 156.00 1850 ---- 193.40B 145.30A 193.40B 188.60 +37.50 151.10 1855 ---- 187.30B 142.20A 187.30B 183.70 +37.50 146.20 1860 ---- 182.40B 137.30A 182.40B 178.70 +37.30 141.40 1865 ---- 177.60B 132.50A 177.60B 173.80 +37.30 136.50 1870 ---- 172.40B 127.70A 172.10B 168.90 +37.20 131.70 1875 ---- 168.80B 121.20A 168.80B 164.00 +37.10 126.90 1880 ---- 162.00B 118.10A 162.00B 159.10 +37.00 122.10 1885 ---- 157.30B 113.40A 157.10B 154.20 +36.80 117.40 1890 ---- 152.40B 109.30A 152.20B 149.40 +36.70 112.70 1895 ---- 147.60B 104.70A 147.40B 144.60 +36.50 108.10 1900 ---- 144.40B 98.00A 144.40B 139.70 +36.20 103.50 1905 ---- 138.00B 93.60A 93.60A 134.90 +35.90 99.00 1910 ---- 133.20B 89.20A 89.20A 130.20 +35.70 94.50 1915 ---- 128.40B 84.80A 84.80A 125.50 +35.40 90.10 1920 ---- 123.70B 80.60A 80.60A 120.80 +35.10 85.70 1925 ---- 120.70B 76.40A 76.40A 116.10 +34.60 81.50 1930 ---- 114.40B 72.30A 114.20B 111.50 +34.20 77.30 1935 ---- 110.20B 68.40A 110.10B 107.00 +33.70 73.30 1940 ---- 106.90B 64.50A 106.90B 102.50 +33.20 69.30 1945 ---- 102.40B 60.80A 102.40B 98.10 +32.60 65.50 1950 ---- 98.00B 57.20A 98.00B 93.70 +31.90 61.80 1955 ---- 93.70B 53.80A 53.80A 89.40 +31.20 58.20 1960 ---- 89.40B 50.40A 50.40A 85.20 +30.40 54.80 1965 ---- 85.20B 47.30A 47.30A 81.10 +29.60 51.50 9 9 1970 ---- 81.10B 44.30A 44.30A 77.10 +28.70 48.40 1975 ---- 77.30B 41.40A 41.40A 73.20 +27.90 45.30 1980 ---- 73.40B 38.60A 73.40B 69.50 +27.00 42.50 1985 ---- 69.70B 36.00A 69.70B 65.90 +26.10 39.80 1990 ---- 66.10B 33.50A 66.10B 62.30 +25.10 37.20 1995 ---- 62.60B 31.20A 62.50B 58.90 +24.20 34.70 2000 ---- 59.30B 29.00A 59.30B 55.70 +23.30 32.40 11 2005 ---- 56.10B 26.90A 56.10B 52.50 +22.30 30.20 2010 ---- 53.00B 24.90A 52.90B 49.50 +21.40 28.10 10 2015 ---- 50.10B 23.10A 50.10B 46.60 +20.50 26.10 2020 ---- 47.30B 21.40A 47.30B 43.90 +19.60 24.30 2025 ---- 44.60B 19.80A 44.60B 41.30 +18.80 22.50 2030 ---- 42.00B 18.30A 42.00B 38.70 +17.80 20.90 2035 ---- 39.60B 16.90A 39.60B 36.40 +17.00 19.40 2040 ---- 37.30B 15.60A 37.30B 34.10 +16.20 17.90 2045 ---- 35.10B 14.40A 35.10B 32.00 +15.40 16.60 2050 ---- 33.00B 13.30A 33.00B 29.90 +14.50 15.40 1 5 2055 ---- 31.10B 12.20A 12.20A 28.00 +13.80 14.20 2060 ---- 29.20B 11.30A 11.30A 26.20 +13.10 13.10 2 1 2065 ---- 27.40B 10.40A 10.40A 24.50 +12.40 12.10 2070 21.60 25.80B 9.60A 23.20B 22.90 +11.70 2 11.20 1 2075 ---- 24.20B 8.80A 8.80A 21.30 +10.90 10.40 2080 ---- 22.70B 8.10A 8.10A 19.90 +10.30 9.60 5 2085 ---- 21.30B 7.50A 21.30B 18.60 +9.80 8.80 2090 ---- 19.90B 6.90A 6.90A 17.30 +9.10 8.20 2095 ---- 18.70B 6.40A 6.40A 16.10 +8.50 7.60 2100 ---- 17.50B 5.90A 5.90A 15.00 +8.00 7.00 2105 ---- 16.40B 5.50A 5.50A 13.90 +7.40 6.50 2110 ---- 15.40B 5.10A 5.10A 13.00 +7.00 6.00 2115 ---- 14.40B 4.70A 4.70A 12.10 +6.50 5.60 2120 ---- 13.50B 4.40A 4.40A 11.20 +6.00 5.20 2125 ---- 12.70B 4.10A 4.10A 10.50 +5.60 4.90 2130 ---- 11.80B 3.80A 3.80A 9.70 +5.20 4.50 2135 ---- 11.10B 3.50A 3.50A 9.10 +4.90 4.20 2140 ---- 10.40B 3.30A 3.30A 8.50 +4.50 4.00 2145 ---- 9.80B 3.10A 3.10A 7.90 +4.20 3.70 2150 ---- 9.20B 2.90A 2.90A 7.40 +3.90 3.50 2155 ---- 8.60B 2.70A 2.70A 6.90 +3.60 3.30 2160 ---- 8.10B 2.60A 2.60A 6.40 +3.30 3.10 2165 ---- 7.60B 2.40A 2.40A 6.00 +3.10 2.90 2170 ---- 7.10B 2.30A 2.30A 5.60 +2.90 2.70 2175 ---- 6.70B 2.20A 2.20A 5.20 +2.70 2.50 2180 ---- 6.30B 2.10A 2.10A 4.90 +2.50 2.40 2185 ---- 5.90B 1.90A 1.90A 4.60 +2.30 2.30 2190 ---- 5.60B 1.80A 1.80A 4.30 +2.20 2.10 2195 ---- 5.30B 1.80A 1.80A 4.00 +2.00 2.00 2200 ---- 5.00B 1.70A 1.70A 3.80 +1.90 1.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 41 G4W APR23 Gold Weekly Wednesday Option - Week 4 PUT 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .30 UNCH .30 1795 ---- ---- ---- ---- .30 UNCH .30 13 1800 ---- ---- ---- ---- .30 -.10 .40 1 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- ---- ---- .40 -.10 .50 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- ---- ---- .40 -.20 .60 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .60A .60A .50 -.20 .70 1840 ---- ---- .70A .70A .60 -.20 .80 1845 ---- ---- .70A .70A .60 -.30 .90 1850 ---- ---- .80A .80A .70 -.30 1.00 1 1855 ---- ---- .80A .80A .80 -.30 1.10 1860 ---- ---- .90A .90A .80 -.40 1.20 1865 ---- ---- 1.00A 1.00A .90 -.50 1.40 1870 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1875 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1880 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 1885 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 1 1 1890 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1895 ---- 3.00B 1.70A 1.70A 1.60 -1.30 2.90 1900 ---- 3.40B 1.90A 1.90A 1.80 -1.50 3.30 1905 ---- 3.90B 2.10A 2.10A 2.00 -1.80 3.80 1910 ---- 4.50B 2.30A 2.30A 2.20 -2.10 4.30 2 1 1915 ---- 5.10B 2.60A 2.60A 2.50 -2.40 4.90 1920 ---- 5.80B 2.80A 2.80A 2.80 -2.70 5.50 1925 ---- 6.60B 3.10A 3.10A 3.20 -3.10 6.30 1930 ---- 7.50B 3.50A 3.50A 3.60 -3.50 7.10 1 1935 ---- 8.60B 3.90A 3.90A 4.00 -4.00 8.00 1940 9.00 9.70B 4.30A 9.60B 4.50 -4.60 1 9.10 2 2 1945 ---- 11.00B 4.80A 4.80A 5.10 -5.10 10.20 1950 11.20 12.30B 5.40A 5.40A 5.70 -5.80 5 11.50 10 1 1955 ---- 13.90B 6.10A 6.10A 6.40 -6.50 12.90 18 9 1960 ---- 15.50B 6.80A 6.80A 7.20 -7.30 14.50 1965 ---- 17.30B 7.60A 7.60A 8.10 -8.10 16.20 1970 ---- 19.30B 8.50A 8.50A 9.10 -8.90 18.00 1975 ---- 21.40B 9.60A 9.60A 10.20 -9.80 20.00 1980 ---- 23.60B 10.70A 10.70A 11.40 -10.70 22.10 4 2 1985 13.10 26.00B 12.00A 12.60A 12.80 -11.60 1 24.40 1990 ---- 28.50B 13.30A 13.30A 14.30 -12.50 26.80 1995 ---- 31.20B 14.80A 14.80A 15.80 -13.50 29.30 2000 30.70 34.00B 16.40A 21.90B 17.60 -14.40 7 32.00 6 3 2005 ---- 37.00B 18.10A 18.10A 19.40 -15.40 34.80 2010 ---- 40.00B 19.90A 19.90A 21.40 -16.30 37.70 2015 ---- 43.20B 21.90A 21.90A 23.50 -17.20 40.70 2020 ---- 46.50B 24.00A 24.00A 25.70 -18.10 43.80 1 1 2025 ---- 49.90B 26.30A 26.30A 28.10 -19.00 47.10 2030 ---- 53.40B 28.70A 28.70A 30.60 -19.80 50.40 2035 ---- 57.00B 31.20A 31.20A 33.20 -20.70 53.90 2040 35.60 60.70B 33.80A 35.10A 35.90 -21.50 2 57.40 2045 ---- 64.50B 36.60A 36.60A 38.70 -22.40 61.10 2050 ---- 68.40B 39.40A 39.40A 41.70 -23.10 64.80 2055 ---- 72.30B 42.40A 42.40A 44.80 -23.90 68.70 2060 ---- 76.30B 45.50A 45.50A 47.90 -24.70 72.60 2065 ---- 80.40B 48.60A 48.60A 51.20 -25.40 76.60 2070 ---- 84.60B 51.90A 51.90A 54.60 -26.00 80.60 2075 ---- 88.90B 55.30A 55.30A 58.00 -26.80 84.80 2080 ---- 93.20B 58.80A 58.80A 61.60 -27.40 89.00 2085 ---- 97.60B 62.40A 62.40A 65.20 -28.00 93.20 2090 ---- 102.00B 66.10A 66.10A 69.00 -28.60 97.60 2095 ---- 106.50B 69.80A 69.80A 72.80 -29.20 102.00 2100 ---- 111.00B 73.70A 73.70A 76.60 -29.80 106.40 2105 ---- 115.60B 77.60A 77.60A 80.60 -30.30 110.90 2110 ---- 120.20B 81.50A 81.50A 84.60 -30.80 115.40 2115 ---- 124.80B 85.60A 85.60A 88.70 -31.30 120.00 2120 ---- 129.50B 89.70A 89.70A 92.80 -31.80 124.60 2125 ---- 134.20B 93.90A 93.90A 97.00 -32.20 129.20 2130 ---- 136.50B 98.10A 98.10A 101.30 -32.50 133.80 2135 ---- 141.30B 102.40A 102.40A 105.60 -32.90 138.50 2140 ---- 146.00B 106.70A 106.70A 110.00 -33.30 143.30 2145 ---- 150.80B 111.10A 111.10A 114.40 -33.60 148.00 2150 ---- 158.00B 115.50A 115.50A 118.90 -33.90 152.80 2155 ---- 160.40B 119.90A 119.90A 123.40 -34.10 157.50 2160 ---- 165.20B 124.40A 124.40A 128.00 -34.30 162.30 2165 ---- 170.00B 128.90A 128.90A 132.50 -34.60 167.10 2170 ---- 174.90B 133.50A 133.50A 137.10 -34.90 172.00 2175 ---- 182.30B 138.10A 138.10A 141.70 -35.10 176.80 2180 ---- 184.60B 142.70A 184.50B 146.40 -35.20 181.60 2185 ---- 189.50B 147.30A 147.30A 151.10 -35.40 186.50 2190 ---- 195.00B 152.00A 152.00A 155.80 -35.60 191.40 2195 ---- 199.90B 157.00A 157.00A 160.50 -35.70 196.20 2200 ---- 206.80B 161.40A 161.40A 165.20 -35.90 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 44 36 OG MAY23 Gold Option CALL 1000 ---- 1042.20B 996.00A 1042.20B 1038.20 +37.80 1000.40 1025 ---- 1017.10B 971.00A 1016.80B 1013.20 +37.80 975.40 1050 ---- 992.20B 946.00A 991.90B 988.20 +37.80 950.40 1075 ---- 967.30B 921.00A 967.30B 963.20 +37.80 925.40 1100 ---- 942.20B 896.00A 941.90B 938.20 +37.80 900.40 1125 ---- 917.20B 871.00A 917.20B 913.20 +37.80 875.40 1150 ---- 892.20B 846.00A 892.20B 888.20 +37.80 850.40 1175 ---- 866.60B 821.50A 865.90B 863.20 +37.80 825.40 3 1200 ---- 842.20B 796.00A 842.20B 838.20 +37.80 800.40 1225 ---- 817.30B 771.00A 817.30B 813.20 +37.80 775.40 1250 ---- 792.20B 746.00A 792.20B 788.20 +37.80 750.40 1275 ---- 767.20B 721.00A 766.90B 763.20 +37.80 725.40 1300 ---- 742.20B 696.00A 742.20B 738.20 +37.80 700.40 1325 ---- 717.20B 671.00A 717.20B 713.20 +37.80 675.40 1350 ---- 692.20B 646.00A 691.90B 688.20 +37.80 650.40 1375 ---- 667.20B 621.00A 667.20B 663.20 +37.80 625.40 1380 ---- 662.20B 616.00A 662.20B 658.20 +37.80 620.40 1390 ---- 652.20B 606.00A 652.20B 648.20 +37.80 610.40 1400 ---- 642.20B 596.00A 642.20B 638.20 +37.80 600.40 1410 ---- 632.20B 586.00A 632.20B 628.20 +37.80 590.40 1420 ---- 622.20B 576.00A 622.20B 618.20 +37.80 580.40 1425 ---- 617.20B 571.00A 617.20B 613.20 +37.80 575.40 1430 ---- 612.20B 566.00A 612.20B 608.20 +37.80 570.40 1440 ---- 602.20B 556.00A 602.20B 598.20 +37.80 560.40 1450 ---- 592.20B 546.00A 591.90B 588.20 +37.80 550.40 1460 ---- 582.20B 536.00A 582.20B 578.20 +37.80 540.40 1470 ---- 572.20B 526.00A 572.20B 568.20 +37.80 530.40 1475 ---- 566.60B 521.50A 566.10B 563.20 +37.80 525.40 1 1480 ---- 562.20B 516.00A 562.20B 558.20 +37.80 520.40 1485 ---- 557.20B 511.00A 557.20B 553.20 +37.80 515.40 1490 ---- 552.20B 506.00A 552.20B 548.20 +37.80 510.40 1495 ---- 547.20B 501.00A 547.20B 543.20 +37.80 505.40 1500 ---- 542.20B 496.00A 542.20B 538.20 +37.80 500.40 1505 ---- 537.20B 491.00A 537.20B 533.20 +37.80 495.40 1510 ---- 532.20B 486.00A 532.20B 528.20 +37.80 490.40 1515 ---- 527.20B 481.00A 527.20B 523.20 +37.80 485.40 1520 ---- 522.20B 476.00A 522.20B 518.20 +37.80 480.40 1525 ---- 517.20B 471.00A 517.20B 513.20 +37.80 475.40 1530 ---- 512.20B 466.00A 512.20B 508.20 +37.80 470.40 1535 ---- 507.20B 461.00A 507.20B 503.20 +37.80 465.40 1540 ---- 502.20B 456.00A 502.20B 498.20 +37.80 460.40 1545 ---- 497.20B 451.00A 497.20B 493.20 +37.80 455.40 1550 ---- 492.20B 446.00A 492.20B 488.20 +37.80 450.40 1555 ---- 487.20B 441.00A 487.20B 483.20 +37.80 445.40 1560 ---- 482.20B 436.00A 482.20B 478.20 +37.80 440.40 1565 ---- 477.20B 431.00A 477.20B 473.20 +37.80 435.40 1570 ---- 471.60B 426.50A 471.00B 468.20 +37.80 430.40 5 1575 ---- 467.20B 421.00A 467.20B 463.20 +37.80 425.40 1580 ---- 462.20B 416.00A 462.20B 458.20 +37.80 420.40 1585 ---- 457.20B 411.00A 457.20B 453.20 +37.80 415.40 1590 ---- 452.20B 406.00A 451.90B 448.20 +37.80 410.40 1595 ---- 447.20B 401.00A 447.20B 443.20 +37.80 405.40 1600 ---- 442.20B 396.00A 441.90B 438.20 +37.80 400.40 1 1605 ---- 437.20B 391.00A 437.20B 433.20 +37.80 395.40 1610 ---- 432.20B 386.00A 432.20B 428.20 +37.80 390.40 1615 ---- 427.20B 381.00A 426.90B 423.20 +37.80 385.40 1620 ---- 422.20B 376.00A 422.20B 418.20 +37.80 380.40 1625 ---- 416.70B 371.50A 416.70B 413.20 +37.80 375.40 1 1630 ---- 412.20B 366.00A 411.90B 408.20 +37.80 370.40 1635 ---- 407.20B 361.00A 407.20B 403.20 +37.80 365.40 1640 ---- 402.20B 356.00A 402.20B 398.20 +37.80 360.40 1645 ---- 397.20B 351.00A 397.20B 393.20 +37.80 355.40 1650 ---- 392.20B 346.00A 391.90B 388.20 +37.80 350.40 1655 ---- 387.20B 341.00A 387.20B 383.20 +37.80 345.40 1660 ---- 382.20B 336.00A 382.20B 378.20 +37.80 340.40 1665 ---- 377.20B 331.00A 377.20B 373.20 +37.80 335.40 1670 ---- 372.20B 326.00A 372.20B 368.20 +37.80 330.40 1675 ---- 367.20B 321.00A 366.90B 363.20 +37.80 325.40 1680 ---- 362.20B 316.00A 361.90B 358.20 +37.80 320.40 1685 ---- 357.20B 311.00A 356.90B 353.20 +37.80 315.40 1690 ---- 352.30B 306.00A 352.30B 348.20 +37.80 310.40 1695 ---- 347.20B 301.00A 347.10B 343.20 +37.80 305.40 1700 ---- 342.30B 296.00A 342.30B 338.20 +37.80 300.40 1705 ---- 337.30B 291.00A 337.30B 333.20 +37.80 295.40 1710 ---- 332.20B 286.00A 332.20B 328.20 +37.80 290.40 1715 ---- 326.60B 281.50A 325.90B 323.20 +37.80 285.40 1 1720 ---- 322.20B 276.00A 321.90B 318.20 +37.80 280.40 1725 ---- 316.70B 271.50A 316.00B 313.20 +37.80 275.40 2 1730 ---- 311.50B 266.50A 311.10B 308.20 +37.80 270.40 3 1735 ---- 306.60B 261.40A 306.00B 303.20 +37.80 265.40 1 1740 ---- 301.50B 256.40A 300.90B 298.20 +37.80 260.40 5 1745 ---- 296.60B 251.40A 296.00B 293.20 +37.80 255.40 1 1750 ---- 292.20B 246.00A 291.90B 288.20 +37.80 250.40 75 1755 ---- 287.20B 241.00A 287.20B 283.20 +37.80 245.40 1760 ---- 281.50B 236.50A 280.90B 278.20 +37.80 240.40 6 1765 ---- 277.20B 231.00A 276.90B 273.20 +37.80 235.40 1770 ---- 271.50B 226.50A 270.90B 268.20 +37.80 230.40 2 1775 ---- 267.90B 219.50A 267.80B 263.20 +37.80 225.40 328 1780 ---- 261.60B 216.50A 261.00B 258.20 +37.70 220.50 2 1785 ---- 256.60B 211.50A 256.30B 253.20 +37.70 215.50 8 1790 ---- 251.60B 206.50A 251.30B 248.20 +37.70 210.50 8 1795 ---- 246.60B 201.60A 245.90B 243.30 +37.80 205.50 7 1800 ---- 243.10B 194.60A 243.10B 238.30 +37.80 125 200.50 257 1805 ---- 236.60B 191.60A 236.00B 233.30 +37.70 195.60 2 1810 ---- 231.70B 186.60A 231.30B 228.30 +37.70 190.60 14 1815 ---- 226.70B 181.60A 226.40B 223.30 +37.70 185.60 24 1820 ---- 221.70B 176.60A 221.30B 218.30 +37.70 180.60 9 1825 ---- 218.20B 169.80A 218.20B 213.30 +37.60 175.70 403 1830 ---- 211.80B 166.70A 211.40B 208.40 +37.70 170.70 126 1835 ---- 206.90B 161.70A 206.40B 203.40 +37.60 165.80 212 1840 ---- 201.90B 156.80A 201.50B 198.40 +37.60 160.80 356 1845 ---- 197.00B 151.90A 196.60B 193.50 +37.60 155.90 55 1850 148.30 193.40B 145.20A 186.60A 188.50 +37.50 356 151.00 25 2411 1855 ---- 187.10B 142.10A 186.70B 183.60 +37.50 146.10 41 1860 ---- 182.90B 136.80A 182.90B 178.60 +37.40 141.20 565 1865 ---- 177.20B 132.30A 176.80B 173.70 +37.30 136.40 82 1870 ---- 172.40B 127.10A 172.00B 168.80 +37.30 1 131.50 450 1875 ---- 168.70B 121.00A 168.70B 163.90 +37.20 126.70 1 654 1880 ---- 162.60B 117.50A 162.50B 159.00 +37.10 121.90 4 628 1885 ---- 157.70B 113.20A 157.30B 154.20 +37.00 117.20 200 1890 116.00 152.80B 107.10A 107.10A 149.30 +36.80 2 112.50 1 463 1895 ---- 148.00B 103.80A 148.00B 144.40 +36.60 107.80 120 1900 102.90 144.30B 97.60A 139.80A 139.60 +36.40 33 103.20 10 1230 1905 134.30 138.30B 93.10A 136.30B 134.80 +36.20 1 98.60 1 84 1910 ---- 133.50B 88.70A 133.30B 130.00 +35.90 1 94.10 10 136 1915 ---- 128.70B 84.30A 128.70B 125.20 +35.60 1 89.60 122 1920 ---- 124.10B 80.00A 123.80B 120.50 +35.20 85.30 1019 1925 ---- 120.40B 75.80A 120.40B 115.80 +34.80 1 81.00 1097 1930 112.00 115.80 71.70A 112.70B 111.20 +34.40 199 76.80 113 451 1935 108.50 110.10B 67.70A 107.40A 106.60 +33.90 199 72.70 1 363 1940 103.60 106.30B 63.80A 100.30A 102.10 +33.40 10 68.70 1 413 1945 ---- 102.10B 60.00A 102.10B 97.60 +32.80 64.80 171 1950 83.80 97.60B 56.40A 91.50A 93.20 +32.10 43 61.10 42 2168 1955 58.80 93.20B 52.90A 87.20A 88.90 +31.40 14 57.50 22 195 1960 ---- 88.90B 49.50A 88.90B 84.70 +30.70 2 54.00 13 252 1965 84.60 84.70B 46.40A 78.90A 80.50 +29.80 8 50.70 4 400 1970 ---- 80.60B 43.30A 80.60B 76.50 +29.00 1 47.50 16 330 1975 43.50 76.60B 40.40A 69.40A 72.60 +28.10 94 44.50 29 1100 1980 40.20 72.70B 37.70A 72.60B 68.80 +27.20 7 41.60 37 859 1985 66.10 69.00B 35.10A 66.30B 65.10 +26.20 20 38.90 185 456 1990 35.00 65.40B 32.70A 58.60A 61.50 +25.20 57 36.30 185 3865 1995 31.90 61.90B 30.30A 58.50 58.10 +24.30 21 33.80 54 666 2000 29.80 58.50B 28.10A 55.20A 54.80 +23.40 581 31.40 1161 6378 2005 33.50 55.30B 26.00A 50.20A 51.60 +22.40 21 29.20 28 290 2010 50.00 52.20B 24.10A 49.50B 48.60 +21.50 556 27.10 50 2079 2015 23.00 49.20B 22.30A 46.10A 45.70 +20.50 29 25.20 24 536 2020 22.00 46.40B 20.60A 43.30A 43.00 +19.70 46 23.30 125 1351 2025 19.70 43.70B 19.00A 42.70B 40.30 +18.70 74 21.60 27 1487 2030 17.70 41.40B 17.50A 40.40B 37.80 +17.80 210 20.00 69 838 2035 27.50 39.00B 16.10A 35.80A 35.40 +16.90 19 18.50 36 489 2040 23.40 36.70B 14.80A 33.80B 33.10 +16.00 135 17.10 74 260 2045 23.90 34.40B 13.50A 34.40B 30.90 +15.10 39 15.80 23 191 2050 14.00 32.30B 12.10 29.40A 28.90 +14.30 1632 14.60 1258 5129 2055 12.00 30.40B 11.40A 25.50A 26.90 +13.40 29 13.50 64 361 2060 11.40 28.50B 10.40A 25.80B 25.10 +12.70 88 12.40 104 3813 2065 10.10 26.70B 9.60A 25.60B 23.40 +12.00 27 11.40 16 785 2070 23.40 25.10B 8.80A 22.30A 21.80 +11.30 26 10.50 114 654 2075 8.40 23.50B 8.10A 22.40B 20.20 +10.50 152 9.70 291 1717 2080 7.70 22.10 7.50A 18.20A 18.80 +9.90 120 8.90 21 505 2085 7.20 20.70B 6.80A 18.10 17.50 +9.30 15 8.20 2 201 2090 7.30 19.40B 6.20A 16.50A 16.30 +8.70 278 7.60 59 1686 2095 6.10 18.10B 5.70A 15.60A 15.10 +8.10 25 7.00 10 334 2100 5.60 17.00B 5.30A 14.60 14.00 +7.50 1965 6.50 621 4564 2105 6.00 15.90B 4.90A 13.50B 13.00 +7.00 59 6.00 61 233 2110 4.60 15.00B 4.60 12.50B 12.10 +6.50 839 5.60 11 1653 2115 4.30 14.00B 4.20A 10.80A 11.20 +6.10 44 5.10 4 356 2120 5.00 13.10B 3.90A 10.00A 10.40 +5.60 17 4.80 9 206 2125 8.70 12.30B 3.60A 10.10 9.70 +5.30 61 4.40 75 692 2130 3.60 11.50B 3.40A 9.30B 9.00 +4.90 29 4.10 7 637 2135 3.40 10.80B 3.20A 8.70 8.40 +4.60 7 3.80 1 65 2140 8.10 10.10B 2.90A 9.10B 7.80 +4.20 58 3.60 11 542 2145 2.80 9.50B 2.80 6.90A 7.30 +4.00 15 3.30 3 56 2150 3.20 8.90B 2.50A 6.90B 6.80 +3.70 772 3.10 259 1870 2155 2.70 8.40B 2.40A 6.00A 6.30 +3.40 22 2.90 2 234 2160 2.40 7.80B 2.30A 5.60A 5.90 +3.20 15 2.70 13 229 2165 2.40 7.40B 2.10A 5.30A 5.50 +2.90 18 2.60 80 2170 1.90 6.90B 1.90 5.30 5.10 +2.70 11 2.40 174 2175 4.10 6.50B 1.90A 4.60A 4.80 +2.50 43 2.30 180 2180 1.70 6.10B 1.70 5.40B 4.50 +2.40 5 2.10 5 86 2185 3.80 5.70B 1.70A 5.70B 4.20 +2.20 19 2.00 580 2190 3.40 5.20B 1.60A 3.80A 3.90 +2.00 7 1.90 50 223 2195 ---- 4.90B 1.50A 1.50A 3.70 +1.90 1.80 1 34 2200 1.60 4.70B 1.50A 3.40A 3.50 +1.80 47 1.70 47 2222 2205 1.40 4.40B 1.40 3.20A 3.30 +1.70 16 1.60 7 72 2210 1.40 4.10B 1.30A 4.10B 3.10 +1.60 3 1.50 4 38 2215 ---- 3.90B 1.30A 1.30A 2.90 +1.40 1.50 12 22 2220 ---- 3.70B 1.20A 1.20A 2.80 +1.40 9 1.40 317 2225 2.00 3.50B 1.20A 3.50B 2.60 +1.30 2 1.30 304 2230 2.50 3.30B 1.10A 2.40A 2.50 +1.30 10 1.20 188 2235 3.10 3.10 1.10A 2.30A 2.30 +1.10 1 1.20 1 44 2240 2.10 2.90B 1.00A 2.20B 2.20 +1.10 13 1.10 1 190 2245 1.80 2.80B 1.00A 2.80B 2.10 +1.00 2 1.10 11 2250 3.00 3.00 .90A 2.10 2.00 +1.00 70 1.00 77 307 2255 2.20 2.50B .90A 1.80A 1.90 +.90 1 1.00 1 33 2260 2.00 2.40B 2.00 2.10B 1.80 +.90 49 .90 10 133 2265 1.80 2.30B .80A 2.00B 1.70 +.80 1 .90 1 54 2270 2.10 2.20B 1.50 1.60B 1.60 +.80 2 .80 119 2275 1.80 2.00B 1.60 1.60 1.60 +.80 4 .80 115 2280 ---- 1.90B ---- 1.90B 1.50 +.80 .70 144 2290 ---- 1.80B ---- 1.80B 1.40 +.70 2 .70 40 2300 1.40 1.60B 1.40 1.20A 1.30 +.70 2 .60 2 579 2310 1.40 1.40 1.40 1.10A 1.20 +.60 2 .60 204 2320 ---- 1.30B ---- 1.30B 1.10 +.60 .50 37 2325 .50 1.30B .50 1.30B 1.00 +.50 6 .50 15 48 2330 ---- 1.20B ---- 1.20B 1.00 +.50 .50 72 2340 .40 1.10B .40 .90 .90 +.50 9 .40 1 44 2350 .90 1.00B .90 .80A .90 +.50 13 .40 158 2360 ---- .90B ---- .90B .80 +.40 .40 8 2370 ---- .80B ---- .80B .70 +.30 55 .40 4 250 2375 ---- .80B ---- .80B .70 +.40 .30 158 2400 .70 .70 .50 .60 .60 +.30 26 .30 348 2425 ---- .50B ---- .50B .50 +.20 .30 137 2450 .30 .50B .30 .50B .40 +.20 15 .20 348 2475 ---- .40B ---- .40B .40 +.20 .20 41 2500 ---- .30B ---- .30B .30 +.10 2 .20 257 2525 ---- .30B ---- .30B .30 +.10 .20 190 2550 .20 .20 .20 .20 .20 UNCH 37 .20 3 648 2600 .30 .30 .30 .30 .20 +.10 10 .10 345 2750 ---- ---- ---- ---- .10 UNCH .10 1340 OG JUN23 Gold Option CALL 1000 ---- 1042.10B 996.60A 996.60A 1038.20 +37.80 1000.40 1025 ---- 1016.30B 971.70A 971.70A 1013.20 +37.80 975.40 1050 ---- 992.20B 946.60A 992.20B 988.20 +37.80 950.40 1060 ---- 981.30B 936.70A 936.70A 978.20 +37.80 940.40 1070 ---- 971.30B 926.70A 926.70A 968.20 +37.80 930.40 1075 ---- 966.30B 921.70A 921.70A 963.20 +37.80 925.40 1080 ---- 961.30B 916.70A 916.70A 958.20 +37.80 920.40 1090 ---- 951.30B 906.70A 906.70A 948.20 +37.80 910.40 1100 ---- 942.10B 896.60A 942.10B 938.20 +37.80 900.40 1110 ---- 931.30B 886.70A 886.70A 928.20 +37.80 890.40 1120 ---- 921.30B 876.70A 876.70A 918.20 +37.80 880.40 1125 ---- 916.30B 871.70A 871.70A 913.20 +37.80 875.40 1130 ---- 911.30B 866.70A 866.70A 908.20 +37.80 870.40 1140 ---- 901.30B 856.60A 856.60A 898.20 +37.80 860.40 1150 ---- 892.10B 846.60A 846.60A 888.20 +37.80 850.40 1155 ---- 886.30B 841.60A 841.60A 883.20 +37.80 845.40 1160 ---- 881.30B 836.60A 836.60A 878.20 +37.80 840.40 1165 ---- 876.30B 831.60A 875.90B 873.20 +37.80 835.40 1170 ---- 871.30B 826.60A 870.90B 868.20 +37.80 830.40 1175 ---- 866.30B 821.60A 865.60B 863.20 +37.80 825.40 1180 ---- 861.30B 816.60A 860.70B 858.20 +37.80 820.40 1185 ---- 856.30B 811.60A 855.70B 853.20 +37.80 815.40 1190 ---- 851.30B 806.60A 850.70B 848.20 +37.80 810.40 1195 ---- 846.30B 801.60A 845.90B 843.20 +37.80 805.40 1200 ---- 842.10B 796.40A 796.40A 838.20 +37.80 4 800.40 1205 ---- 836.30B 791.60A 835.70B 833.20 +37.80 795.40 1210 ---- 831.30B 786.60A 830.70B 828.20 +37.80 790.40 1215 ---- 826.30B 781.60A 826.00B 823.20 +37.80 785.40 1220 ---- 821.30B 776.60A 821.00B 818.20 +37.80 780.40 1225 ---- 816.30B 771.60A 816.00B 813.20 +37.80 775.40 1230 ---- 811.30B 766.60A 810.70B 808.20 +37.80 770.40 1235 ---- 806.30B 761.60A 806.00B 803.20 +37.80 765.40 1240 ---- 801.30B 756.60A 801.10B 798.20 +37.80 760.40 1245 ---- 796.30B 751.60A 796.00B 793.20 +37.80 755.40 1250 ---- 792.10B 746.40A 791.80B 788.20 +37.80 750.40 1255 ---- 786.40B 741.60A 786.00B 783.20 +37.80 745.40 1260 ---- 781.40B 736.60A 736.60A 778.20 +37.80 740.40 1265 ---- 776.40B 731.60A 731.60A 773.20 +37.80 735.40 1270 ---- 771.40B 726.60A 726.60A 768.20 +37.80 730.40 1275 ---- 766.40B 721.60A 766.00B 763.20 +37.80 725.40 1280 ---- 761.40B 716.60A 716.60A 758.20 +37.80 720.40 1285 ---- 756.40B 711.60A 711.60A 753.20 +37.80 715.40 1290 ---- 751.40B 706.60A 706.60A 748.20 +37.80 710.40 1295 ---- 746.40B 701.60A 701.60A 743.20 +37.80 705.40 1300 ---- 742.10B 696.40A 742.10B 738.20 +37.80 700.40 1305 ---- 736.40B 691.60A 691.60A 733.20 +37.80 695.40 1310 ---- 731.40B 686.60A 686.60A 728.20 +37.80 690.40 1315 ---- 726.40B 681.60A 681.60A 723.20 +37.80 685.40 1320 ---- 721.40B 676.60A 676.60A 718.20 +37.80 680.40 1325 ---- 716.40B 671.60A 671.60A 713.20 +37.80 675.40 1330 ---- 711.40B 666.60A 666.60A 708.20 +37.80 670.40 1335 ---- 706.40B 661.60A 705.50B 703.20 +37.80 665.40 1340 ---- 701.40B 656.60A 656.60A 698.20 +37.80 660.40 1345 ---- 696.40B 651.60A 695.70B 693.20 +37.80 655.40 1350 ---- 692.10B 646.50A 692.10B 688.20 +37.80 650.40 1355 ---- 686.40B 641.60A 685.00B 683.20 +37.80 645.40 1360 ---- 681.40B 636.60A 636.60A 678.20 +37.80 640.40 1365 ---- 676.40B 631.60A 631.60A 673.20 +37.80 635.40 1370 ---- 671.40B 626.60A 670.70B 668.20 +37.80 630.40 1375 ---- 666.40B 621.60A 665.80B 663.20 +37.80 625.40 1380 ---- 661.40B 616.60A 661.00B 658.20 +37.80 620.40 1385 ---- 656.40B 611.60A 611.60A 653.20 +37.80 615.40 1390 ---- 651.40B 606.60A 606.60A 648.20 +37.80 610.40 1395 ---- 646.40B 601.60A 601.60A 643.20 +37.80 605.40 1400 ---- 642.10B 596.50A 641.80B 638.20 +37.80 600.40 227 1405 ---- 636.40B 591.60A 636.00B 633.20 +37.80 595.40 1410 ---- 631.40B 586.60A 631.00B 628.20 +37.80 590.40 1415 ---- 626.40B 581.60A 626.00B 623.20 +37.80 585.40 1420 ---- 621.40B 576.60A 576.60A 618.20 +37.80 580.40 1425 ---- 616.40B 571.60A 616.00B 613.20 +37.80 575.40 1430 ---- 611.40B 566.60A 610.80B 608.20 +37.80 570.40 1435 ---- 606.40B 561.60A 606.00B 603.20 +37.80 565.40 1440 ---- 601.50B 556.60A 601.50B 598.20 +37.80 560.40 1445 ---- 596.50B 551.60A 551.60A 593.20 +37.80 555.40 1450 ---- 592.20B 546.50A 592.20B 588.20 +37.80 550.40 1455 ---- 586.40B 541.60A 586.00B 583.20 +37.80 545.40 1460 ---- 581.40B 536.60A 581.00B 578.20 +37.80 540.40 1465 ---- 576.50B 531.60A 576.50B 573.20 +37.80 535.40 1470 ---- 571.50B 526.60A 571.50B 568.20 +37.80 530.40 1475 ---- 566.50B 521.60A 566.50B 563.20 +37.80 525.40 1480 ---- 561.50B 516.60A 560.90B 558.20 +37.80 520.40 1485 ---- 556.50B 511.60A 556.00B 553.20 +37.80 515.40 200 1490 ---- 551.50B 506.60A 551.50B 548.20 +37.80 510.40 1495 ---- 546.50B 501.60A 546.00B 543.20 +37.80 505.40 1500 538.50 542.40B 496.50A 536.70A 538.20 +37.80 57 500.40 104 763 1505 ---- 536.50B 491.60A 536.00B 533.20 +37.80 495.40 1510 ---- 531.50B 486.60A 530.90B 528.20 +37.80 490.40 1515 ---- 526.50B 481.60A 526.10B 523.20 +37.80 485.40 1520 ---- 521.60B 476.60A 520.60B 518.20 +37.80 480.40 1525 ---- 516.50B 471.60A 516.10B 513.20 +37.80 475.40 1530 ---- 511.40B 466.60A 511.00B 508.20 +37.80 470.40 1535 ---- 506.40B 461.50A 506.10B 503.20 +37.80 465.40 1540 ---- 501.50B 456.50A 501.00B 498.20 +37.80 460.40 1545 ---- 496.60B 451.50A 496.60B 493.20 +37.80 455.40 1550 ---- 491.60B 446.50A 490.80B 488.20 +37.80 450.40 21 1555 ---- 486.60B 441.50A 486.60B 483.20 +37.80 445.40 1560 ---- 481.60B 436.50A 481.60B 478.20 +37.80 440.40 1565 ---- 476.60B 431.50A 476.60B 473.20 +37.80 435.40 1570 ---- 471.60B 426.50A 471.60B 468.20 +37.80 430.40 1575 ---- 466.60B 421.50A 466.60B 463.20 +37.80 425.40 1580 ---- 461.60B 416.50A 461.00B 458.20 +37.80 420.40 1585 ---- 456.40B 411.50A 455.80B 453.20 +37.80 415.40 1590 ---- 451.60B 406.50A 451.10B 448.20 +37.80 410.40 1595 ---- 446.60B 401.50A 446.10B 443.20 +37.80 405.40 1600 ---- 441.60B 396.50A 440.80B 438.20 +37.80 400.40 54 1605 ---- 436.60B 391.50A 435.30B 433.20 +37.80 395.40 1610 ---- 431.60B 386.50A 431.10B 428.20 +37.80 390.40 1615 ---- 426.60B 381.50A 426.10B 423.20 +37.80 385.40 1620 ---- 421.60B 376.50A 376.50A 418.20 +37.80 380.40 1625 ---- 416.60B 371.50A 415.90B 413.20 +37.80 375.40 1 1630 ---- 411.50B 366.50A 366.50A 408.20 +37.80 370.40 1635 ---- 406.60B 361.50A 405.80B 403.20 +37.80 365.40 1640 ---- 401.50B 356.50A 400.60B 398.20 +37.80 360.40 1645 ---- 396.60B 351.50A 395.80B 393.20 +37.80 355.40 1650 ---- 392.20B 346.50A 392.20B 388.20 +37.80 350.40 1655 ---- 386.50B 341.50A 385.80B 383.20 +37.80 345.40 1660 ---- 381.50B 336.50A 380.80B 378.20 +37.80 340.40 36 1665 ---- 376.50B 331.50A 375.80B 373.20 +37.80 335.40 30 1670 ---- 371.50B 326.50A 371.00B 368.20 +37.80 330.40 90 1675 ---- 366.60B 321.50A 365.90B 363.20 +37.80 325.40 182 1680 ---- 361.50B 316.50A 360.90B 358.20 +37.80 320.40 2 1685 ---- 356.50B 311.50A 355.90B 353.20 +37.80 315.40 1 1690 ---- 351.50B 306.50A 306.50A 348.20 +37.80 310.40 1695 ---- 346.50B 301.50A 301.50A 343.20 +37.80 305.40 2 1700 ---- 342.20B 294.40A 342.20B 338.20 +37.80 300.40 753 1705 ---- 336.50B 291.60A 336.20B 333.20 +37.80 295.40 3 1710 ---- 331.50B 286.60A 331.20B 328.20 +37.80 290.40 4 1715 ---- 326.60B 281.60A 326.20B 323.20 +37.70 285.50 6 1720 ---- 321.50B 276.60A 321.20B 318.20 +37.70 280.50 9 1725 ---- 318.10B 269.60A 318.10B 313.20 +37.70 275.50 99 1730 ---- 311.50B 266.60A 311.20B 308.30 +37.80 270.50 6 1735 ---- 306.60B 261.60A 306.00B 303.30 +37.70 265.60 64 1740 ---- 301.70B 256.70A 301.30B 298.30 +37.70 260.60 5 1745 ---- 296.60B 251.70A 296.30B 293.30 +37.60 255.70 22 1750 ---- 293.20B 244.80A 293.20B 288.40 +37.70 250.70 1055 1755 ---- 286.80B 241.80A 286.40B 283.40 +37.60 245.80 1760 ---- 281.90B 236.90A 281.40B 278.40 +37.60 240.80 31 1765 ---- 276.90B 232.00A 276.50B 273.50 +37.60 235.90 23 1770 ---- 272.00B 227.10A 271.60B 268.60 +37.60 231.00 27 1775 ---- 268.50B 220.30A 268.50B 263.60 +37.50 226.10 226 1780 ---- 262.10B 217.30A 261.70B 258.70 +37.50 221.20 2 1785 ---- 257.20B 212.40A 256.80B 253.80 +37.50 216.30 2 1790 ---- 252.30B 207.60A 251.80B 248.90 +37.40 211.50 11 1795 ---- 247.40B 202.70A 246.90B 244.00 +37.40 206.60 1800 ---- 243.90B 196.10A 243.90B 239.10 +37.30 201.80 1670 1805 ---- 237.70B 193.10A 237.30B 234.20 +37.20 197.00 18 1810 ---- 232.80B 188.30A 232.30B 229.30 +37.10 192.20 48 1815 ---- 227.90B 183.50A 227.90B 224.50 +37.10 187.40 20 1820 ---- 223.10B 178.80A 222.70B 219.60 +36.90 182.70 61 1825 ---- 219.60B 172.30A 219.60B 214.80 +36.90 177.90 256 1830 ---- 213.40B 169.40A 213.40B 210.00 +36.80 173.20 142 1835 ---- 208.60B 164.70A 208.60B 205.20 +36.60 168.60 140 1840 ---- 203.80B 160.10A 203.70B 200.40 +36.50 1 163.90 1 923 1845 ---- 199.10B 155.50A 198.90B 195.70 +36.40 159.30 141 1850 ---- 195.60B 149.20A 195.60B 190.90 +36.10 1 154.80 4045 1855 ---- 189.60B 144.80A 189.40B 186.20 +36.00 150.20 1051 1860 ---- 184.90B 140.30A 184.90B 181.50 +35.80 145.70 1429 1865 ---- 180.20B 135.90A 180.00B 176.90 +35.60 141.30 259 1870 ---- 175.60B 131.60A 175.60B 172.20 +35.30 136.90 1 700 1875 ---- 172.20B 127.30A 172.20B 167.70 +35.20 132.50 821 1880 162.60 167.30B 123.00A 167.30B 163.10 +34.80 3 128.30 3 706 1885 ---- 162.80B 118.90A 162.70B 158.60 +34.60 124.00 219 1890 ---- 158.50B 114.70A 158.50B 154.10 +34.30 119.80 1 275 1895 ---- 154.00B 110.70A 154.00B 149.70 +34.00 115.70 173 1900 112.70 149.60B 106.70A 112.70A 145.30 +33.60 5 111.70 3760 1905 ---- 145.20B 102.80A 145.20B 141.00 +33.30 107.70 2 51 1910 ---- 140.90B 99.00A 140.90B 136.70 +32.90 103.80 231 1915 ---- 136.60B 95.30A 136.60B 132.50 +32.50 100.00 167 1920 95.00 132.40B 91.70A 132.30B 128.30 +32.00 5 96.30 2 650 1925 ---- 128.30B 88.10A 128.20B 124.20 +31.50 1 92.70 4 1186 1930 ---- 124.30B 84.60A 124.30B 120.20 +31.10 8 89.10 1035 1935 ---- 120.30B 81.20A 120.30B 116.30 +30.60 85.70 113 167 1940 ---- 116.30B 78.00A 116.30B 112.40 +30.10 1 82.30 1 802 1945 ---- 112.50B 74.80A 112.50B 108.60 +29.50 79.10 166 1950 ---- 108.70B 71.70A 108.70B 104.90 +28.90 11 76.00 4509 8492 1955 ---- 105.00B 68.80A 105.00B 101.30 +28.40 9 72.90 12 376 1960 ---- 101.40B 65.90A 65.90A 97.70 +27.70 21 70.00 18 240 1965 94.10 97.90B 63.10A 90.90A 94.20 +27.10 5 67.10 1 223 1970 ---- 94.40B 60.40A 60.40A 90.80 +26.40 2 64.40 11 917 1975 88.60 91.10B 57.60A 84.20A 87.50 +25.80 115 61.70 529 1823 1980 56.10 87.80B 55.10A 55.60A 84.20 +25.10 77 59.10 79 354 1985 70.00 84.60B 52.70A 84.50B 81.10 +24.50 1 56.60 6 142 1990 58.50 81.50B 50.40A 58.20A 78.10 +23.90 8 54.20 13 269 1995 48.90 78.50B 48.20A 77.80B 75.10 +23.20 2 51.90 31 160 2000 46.80 75.60B 46.10A 72.80A 72.20 +22.50 2852 49.70 661 11867 2005 45.00 72.80B 44.10A 44.10A 69.50 +22.00 3 47.50 59 186 2010 49.40 70.10B 42.10A 65.60A 66.80 +21.30 27 45.50 30 335 2015 47.40 67.40B 40.20A 46.80A 64.20 +20.70 16 43.50 10 211 2020 45.00 64.90B 38.40A 62.70B 61.60 +20.00 71 41.60 18 770 2025 45.00 62.40B 36.60A 58.70A 59.20 +19.40 52 39.80 274 2452 2030 44.90 60.00B 35.00A 56.80A 56.90 +18.90 35 38.00 31 205 2035 34.90 57.70B 33.40A 56.70B 54.60 +18.30 19 36.30 110 168 2040 54.00 55.50B 31.90A 54.40B 52.40 +17.70 156 34.70 16 122 2045 49.70 53.40B 30.40A 52.30B 50.30 +17.20 1 33.10 5 130 2050 31.60 51.30B 29.00A 49.10B 48.20 +16.50 629 31.70 941 7249 2055 29.90 49.50B 27.60A 47.10B 46.20 +16.00 10 30.20 15 174 2060 29.10 47.40B 26.30A 44.80A 44.30 +15.40 70 28.90 105 3214 2065 42.40 45.60B 25.10A 40.50A 42.50 +14.90 5 27.60 5 108 2070 ---- 43.80B 24.00A 43.80B 40.80 +14.50 55 26.30 12 432 2075 24.80 42.00 22.80A 39.80B 39.10 +14.00 361 25.10 299 2026 2080 26.70 40.50B 21.80A 38.00A 37.50 +13.50 268 24.00 354 2931 2085 37.50 38.80B 20.80A 36.50B 35.90 +13.00 10 22.90 26 167 2090 24.30 37.30B 19.80A 35.00B 34.40 +12.60 25 21.80 3 644 2095 21.70 35.70B 18.80A 35.70B 32.90 +12.10 24 20.80 1 109 2100 20.00 34.30B 17.80 32.10B 31.50 +11.70 1036 19.80 4747 6577 2105 20.40 32.90B 17.10A 30.80B 30.10 +11.20 9 18.90 6 175 2110 20.10 31.70B 16.30A 29.40 28.90 +10.90 40 18.00 102 892 2115 28.50 30.30B 15.50A 29.10B 27.60 +10.40 6 17.20 114 2120 ---- 29.20B 14.80A 29.20B 26.40 +10.00 149 16.40 44 121 2125 17.80 28.00B 14.10A 25.80B 25.30 +9.70 29 15.60 32 1484 2130 25.60 26.90B 13.50A 24.50B 24.20 +9.30 265 14.90 38 211 2135 24.10 25.70B 12.80A 23.60B 23.20 +9.00 26 14.20 2 155 2140 15.40 24.70B 12.20A 22.60B 22.20 +8.70 41 13.50 9 1058 2145 ---- 23.60B 11.70A 23.60B 21.20 +8.30 6 12.90 2 250 2150 11.20 22.70B 11.10A 20.70A 20.30 +8.00 625 12.30 70 4344 2155 11.90 21.80B 10.60A 10.60A 19.40 +7.70 31 11.70 26 125 2160 10.60 20.90B 10.20 18.90B 18.60 +7.40 115 11.20 8 156 2165 10.70 20.10B 9.70A 18.10B 17.80 +7.10 32 10.70 2 176 2170 9.70 19.20B 9.30 16.50A 17.00 +6.80 245 10.20 7 121 2175 9.60 18.40B 8.80A 15.80A 16.30 +6.60 219 9.70 62 932 2180 9.20 17.70B 8.40A 15.90B 15.60 +6.30 107 9.30 5 80 2185 8.20 17.00B 8.10A 15.20B 14.90 +6.00 27 8.90 111 2190 8.20 16.30B 7.70A 13.70A 14.30 +5.80 16 8.50 4 222 2195 ---- 15.60B 7.40A 7.40A 13.70 +5.60 3 8.10 1 70 2200 7.10 15.00B 7.10 13.30B 13.10 +5.30 667 7.80 527 9225 2205 14.10 14.40B 6.90A 12.10A 12.60 +5.10 4 7.50 7 106 2210 6.40 13.80B 6.40 13.20B 12.00 +4.90 7 7.10 6 66 2215 8.00 13.30B 6.30A 11.70B 11.50 +4.60 25 6.90 1 1939 2220 12.10 12.80B 6.00A 10.70A 11.10 +4.50 24 6.60 8 175 2225 11.70 12.30B 5.70A 10.70B 10.60 +4.30 26 6.30 1 497 2230 5.80 11.80B 5.60A 9.80A 10.20 +4.10 14 6.10 3 231 2235 10.80 11.30B 5.30A 9.80B 9.70 +3.90 11 5.80 2 21 2240 5.30 10.90B 5.10A 9.40 9.40 +3.80 43 5.60 2 89 2245 9.20 10.40B 4.90A 8.70A 9.00 +3.60 13 5.40 1064 2250 5.00 10.00 4.70A 8.70B 8.60 +3.40 514 5.20 145 2516 2255 9.00 9.70B 4.50A 8.40B 8.30 +3.30 14 5.00 3 47 2260 8.10 9.30B 4.40A 9.30B 8.00 +3.20 7 4.80 40 64 2265 7.60 8.90B 4.20A 7.70 7.60 +3.00 11 4.60 35 2270 ---- 8.60B 4.10A 4.10A 7.40 +3.00 1 4.40 1 66 2275 5.50 8.30B 3.90A 8.30B 7.10 +2.80 7 4.30 3 224 2280 3.80 8.00B 3.80 6.80B 6.80 +2.70 6 4.10 16 88 2285 3.60 7.60B 3.60 7.60B 6.50 +2.60 14 3.90 1 53 2290 3.50 7.40B 3.50 7.40B 6.30 +2.50 2 3.80 6 74 2295 ---- 7.10B 3.30A 3.30A 6.10 +2.40 3.70 2 90 2300 3.20 6.80B 3.20 5.90 5.90 +2.40 169 3.50 50 3355 2305 5.10 6.60B 3.10A 6.60B 5.60 +2.20 13 3.40 3 14 2310 ---- 6.30B 3.00A 3.00A 5.40 +2.10 1 3.30 41 2315 5.80 6.10B 2.90A 5.10A 5.30 +2.10 1 3.20 40 2320 5.70 5.90B 2.80A 5.10 5.10 +2.00 31 3.10 45 67 2325 4.20 5.70B 2.70A 5.70B 4.90 +1.90 51 3.00 28 449 2330 ---- 5.50B 2.60A 2.60A 4.70 +1.90 2.80 12 127 2335 ---- 5.30B 2.50A 2.50A 4.60 +1.80 2.80 198 2340 ---- 5.10B 2.40A 2.40A 4.40 +1.70 2.70 12 79 2350 2.40 5.00 2.30A 4.00A 4.10 +1.60 50 2.50 11 304 2360 4.60 4.60 2.10A 3.80A 3.90 +1.60 1 2.30 10 62 2370 4.30 4.30 2.00A 3.50A 3.60 +1.40 2 2.20 1 355 2375 ---- 4.00B 1.90A 1.90A 3.50 +1.40 2.10 269 2380 ---- 3.90B 1.90A 1.90A 3.40 +1.40 1 2.00 10 102 2390 ---- 3.60B 1.80A 1.80A 3.20 +1.30 1.90 8 2400 3.40 3.40 1.70A 3.10 3.00 +1.20 58 1.80 52 1183 2410 ---- 3.20B 1.60A 1.60A 2.80 +1.10 1.70 71 2420 ---- 3.00B 1.50A 1.50A 2.70 +1.10 1.60 1 119 2425 ---- 2.90B 1.40A 1.40A 2.60 +1.10 3 1.50 167 2430 ---- 2.80B 1.40A 1.40A 2.50 +1.00 1 1.50 44 2440 ---- 2.70B 1.30A 1.30A 2.40 +1.00 1.40 2 74 2450 2.20 2.50B 2.20 2.20A 2.20 +.90 4 1.30 279 2475 2.00 2.20B 2.00 2.00 1.90 +.80 4 1.10 293 2500 1.00 2.00 1.00 1.60 1.70 +.70 28 1.00 2 1778 2525 ---- 1.60B ---- 1.60B 1.50 +.60 .90 207 2550 ---- 1.40B ---- 1.40B 1.30 +.50 .80 1 216 2575 ---- 1.20B ---- 1.20B 1.20 +.50 .70 214 2600 1.10 1.10 .90 1.10B 1.10 +.50 4 .60 1 1389 2625 1.10 1.10 1.10 1.00A 1.00 +.40 40 .60 60 424 2700 .80 .80 .70 .70 .70 +.30 81 .40 1035 2850 ---- .40B ---- .40B .50 +.20 .30 1 85 2900 ---- .30B ---- .30B .40 +.20 .20 2 143 3000 ---- ---- ---- ---- .40 +.20 .20 3 2024 850 ---- 1192.00B 1146.50A 1146.50A 1188.20 +37.80 1150.40 875 ---- 1166.20B 1121.70A 1121.70A 1163.20 +37.80 1125.40 900 ---- 1142.00B 1096.60A 1096.60A 1138.20 +37.80 1100.40 925 ---- 1116.30B 1071.70A 1071.70A 1113.20 +37.80 1075.40 950 ---- 1092.00B 1046.60A 1046.60A 1088.20 +37.80 1050.40 975 ---- 1066.30B 1021.70A 1021.70A 1063.20 +37.80 1025.40 OG JLY23 Gold Option CALL 1200 ---- 859.60B 814.70A 814.70A 856.20 +37.70 818.50 1225 ---- 833.80B 790.10A 790.10A 831.20 +37.70 793.50 1250 ---- 809.60B 764.70A 764.70A 806.20 +37.70 768.50 1275 ---- 783.80B 740.00A 740.00A 781.20 +37.70 743.50 1300 ---- 759.60B 714.80A 714.80A 756.20 +37.70 718.50 1325 ---- 733.90B 690.00A 690.00A 731.20 +37.70 693.50 1350 ---- 709.60B 664.70A 664.70A 706.20 +37.70 668.50 1375 ---- 683.90B 640.00A 640.00A 681.20 +37.70 643.50 1390 ---- 669.00B 625.00A 625.00A 666.20 +37.70 628.50 1400 ---- 659.80B 614.70A 614.70A 656.20 +37.70 618.50 1410 ---- 648.90B 605.00A 605.00A 646.20 +37.70 608.50 1420 ---- 638.90B 595.00A 595.00A 636.20 +37.70 598.50 1425 ---- 633.90B 590.00A 590.00A 631.20 +37.70 593.50 1430 ---- 628.90B 585.00A 585.00A 626.20 +37.70 588.50 1440 ---- 619.00B 575.00A 575.00A 616.20 +37.70 578.50 1450 ---- 609.80B 564.70A 564.70A 606.20 +37.70 568.50 1460 ---- 599.00B 555.00A 555.00A 596.20 +37.70 558.50 1470 ---- 589.00B 545.00A 545.00A 586.20 +37.70 548.50 1475 ---- 584.00B 540.00A 540.00A 581.20 +37.70 543.50 1480 ---- 579.00B 535.00A 535.00A 576.20 +37.70 538.50 1490 ---- 569.00B 525.00A 525.00A 566.20 +37.70 528.50 1495 ---- 564.00B 520.00A 520.00A 561.20 +37.70 523.50 1500 ---- 559.80B 514.70A 514.70A 556.20 +37.70 518.50 1505 ---- 554.00B 509.90A 509.90A 551.20 +37.70 513.50 1510 ---- 549.00B 504.90A 504.90A 546.20 +37.70 508.50 2 1515 ---- 544.00B 499.90A 499.90A 541.20 +37.70 503.50 1520 ---- 539.00B 494.90A 494.90A 536.20 +37.70 498.50 1525 ---- 534.00B 489.90A 489.90A 531.20 +37.70 493.50 2 1530 ---- 529.00B 484.90A 484.90A 526.20 +37.70 488.50 1535 ---- 524.00B 479.90A 479.90A 521.20 +37.70 483.50 1540 ---- 519.00B 474.90A 474.90A 516.20 +37.70 478.50 1545 ---- 514.00B 469.90A 469.90A 511.20 +37.70 473.50 1550 ---- 509.00B 464.90A 464.90A 506.20 +37.70 468.50 10 1555 ---- 504.00B 459.90A 459.90A 501.20 +37.70 463.50 1560 ---- 499.00B 454.90A 454.90A 496.20 +37.70 458.50 1565 ---- 494.00B 449.90A 449.90A 491.20 +37.70 453.50 1570 ---- 489.00B 444.90A 444.90A 486.20 +37.70 448.50 1575 ---- 484.00B 439.90A 439.90A 481.20 +37.70 443.50 1580 ---- 479.00B 434.90A 434.90A 476.20 +37.70 438.50 1585 ---- 474.00B 429.90A 429.90A 471.20 +37.70 433.50 1590 ---- 469.00B 424.90A 424.90A 466.20 +37.70 428.50 1595 ---- 464.00B 419.90A 419.90A 461.20 +37.70 423.50 1600 ---- 459.80B 414.70A 414.70A 456.20 +37.70 418.50 20 1605 ---- 454.10B 409.90A 409.90A 451.20 +37.70 413.50 1610 ---- 449.10B 404.90A 404.90A 446.20 +37.70 408.50 1615 ---- 444.10B 399.90A 399.90A 441.20 +37.70 403.50 1620 ---- 439.00B 394.90A 394.90A 436.20 +37.70 398.50 1625 ---- 434.00B 389.90A 389.90A 431.20 +37.70 393.50 1 1630 ---- 429.00B 384.90A 384.90A 426.20 +37.70 388.50 1635 ---- 424.10B 379.90A 379.90A 421.20 +37.70 383.50 1640 ---- 419.00B 374.90A 374.90A 416.20 +37.70 378.50 1645 ---- 414.10B 369.90A 369.90A 411.20 +37.70 373.50 1650 ---- 409.10B 364.90A 364.90A 406.20 +37.70 368.50 3 1655 ---- 404.10B 359.90A 359.90A 401.20 +37.70 363.50 1660 ---- 399.00B 354.90A 354.90A 396.20 +37.70 358.50 1665 ---- 394.10B 349.90A 349.90A 391.20 +37.70 353.50 1670 ---- 389.10B 344.90A 344.90A 386.20 +37.70 348.50 1 1675 ---- 385.50B 337.50A 337.50A 381.20 +37.70 343.50 2 1680 ---- 379.10B 334.90A 334.90A 376.20 +37.60 338.60 30 1685 ---- 374.20B 329.90A 374.20B 371.20 +37.60 333.60 2 1690 ---- 369.20B 325.00A 369.20B 366.20 +37.60 328.60 1695 ---- 364.10B 320.00A 320.00A 361.30 +37.60 323.70 1700 ---- 361.00B 312.70A 361.00B 356.30 +37.60 318.70 9 1705 ---- 354.30B 310.10A 354.30B 351.30 +37.60 313.70 1710 ---- 349.40B 305.20A 349.30B 346.30 +37.50 308.80 1715 ---- 344.50B 300.30A 344.50B 341.40 +37.50 303.90 1720 ---- 339.50B 295.30A 339.50B 336.40 +37.50 298.90 1725 ---- 336.30B 288.20A 336.30B 331.50 +37.50 294.00 9 1730 ---- 329.60B 285.50A 329.60B 326.60 +37.50 289.10 1735 ---- 324.60B 280.60A 280.60A 321.60 +37.40 284.20 1 1740 ---- 319.80B 275.80A 319.80B 316.70 +37.40 279.30 1745 ---- 314.80B 270.90A 314.80B 311.80 +37.40 274.40 1750 ---- 311.60B 263.80A 263.80A 306.90 +37.30 269.60 254 1755 ---- 305.10B 261.20A 305.10B 302.00 +37.30 264.70 1760 ---- 300.20B 256.30A 300.20B 297.10 +37.20 259.90 1765 ---- 295.40B 251.50A 295.40B 292.30 +37.20 255.10 22 1770 ---- 290.40B 246.70A 290.40B 287.40 +37.20 250.20 1 1775 ---- 287.20B 239.70A 239.70A 282.50 +37.00 245.50 32 1780 ---- 280.70B 237.10A 280.60B 277.70 +37.00 240.70 1 1785 ---- 275.90B 232.40A 275.80B 272.90 +37.00 235.90 19 1790 ---- 271.10B 227.60A 227.60A 268.10 +36.90 231.20 2 1795 ---- 266.30B 222.90A 222.90A 263.30 +36.80 226.50 1800 ---- 263.10B 216.10A 216.10A 258.50 +36.70 221.80 198 1805 ---- 256.70B 213.50A 213.50A 253.70 +36.60 217.10 2 1810 ---- 251.90B 208.90A 208.90A 249.00 +36.60 212.40 142 1815 ---- 247.20B 204.30A 204.30A 244.30 +36.50 207.80 12 1820 ---- 242.50B 199.70A 242.40B 239.50 +36.30 203.20 4 1825 ---- 239.40B 193.10A 239.40B 234.90 +36.30 198.60 3 1830 ---- 233.10B 188.60A 188.60A 230.20 +36.10 194.10 11 1835 ---- 228.40B 184.20A 184.20A 225.50 +35.90 189.60 1 1840 ---- 223.80B 179.70A 179.70A 220.90 +35.80 185.10 66 1845 ---- 219.20B 175.30A 219.20B 216.30 +35.70 180.60 1 1850 ---- 216.10B 170.90A 216.10B 211.70 +35.50 176.20 10 596 1855 ---- 210.00B 166.60A 209.90B 207.20 +35.30 171.90 24 1860 ---- 205.80B 162.30A 205.70B 202.70 +35.10 167.60 668 1865 ---- 202.40B 158.10A 202.40B 198.20 +34.90 163.30 140 1870 ---- 197.90B 153.90A 153.90A 193.80 +34.70 159.10 264 1875 ---- 193.50B 149.80A 149.80A 189.40 +34.50 154.90 40 1880 ---- 189.10B 145.70A 189.10B 185.00 +34.30 150.70 195 1885 ---- 184.70B 141.70A 141.70A 180.70 +34.00 146.70 8 1890 ---- 180.40B 137.70A 180.40B 176.40 +33.80 142.60 292 1895 ---- 176.10B 133.80A 176.10B 172.10 +33.40 138.70 138 1900 ---- 171.80B 129.90A 171.80B 167.90 +33.10 134.80 1172 1905 ---- 167.70B 126.10A 167.70B 163.80 +32.90 130.90 554 1910 ---- 163.50B 122.40A 163.40B 159.70 +32.50 127.20 247 1915 ---- 159.50B 118.80A 159.50B 155.60 +32.10 123.50 30 1920 ---- 155.40B 115.20A 155.40B 151.70 +31.90 1 119.80 79 1925 ---- 151.50B 111.70A 151.50B 147.70 +31.40 2 116.30 279 1930 ---- 147.60B 108.30A 108.30A 143.80 +31.00 112.80 14 1935 ---- 143.70B 104.90A 104.90A 140.00 +30.70 109.30 31 1940 ---- 140.00B 101.60A 140.00B 136.30 +30.30 1 106.00 101 1945 ---- 136.20B 98.40A 136.20B 132.60 +29.90 102.70 11 120 1950 ---- 132.50B 95.20A 132.50B 129.00 +29.50 99.50 1897 1955 ---- 128.90B 92.20A 92.20A 125.40 +29.00 96.40 10 37 1960 ---- 125.30B 89.20A 89.20A 121.90 +28.50 93.40 384 1965 ---- 121.90B 86.30A 86.30A 118.50 +28.10 90.40 227 1970 ---- 118.50B 83.50A 83.50A 115.20 +27.70 2 87.50 41 1975 ---- 115.10B 80.80A 115.10B 111.90 +27.20 84.70 1379 1980 ---- 111.90B 78.10A 78.10A 108.70 +26.80 81.90 598 1985 ---- 108.70B 75.50A 75.50A 105.50 +26.20 79.30 54 1990 ---- 105.60B 72.80A 72.80A 102.40 +25.70 76.70 55 1995 ---- 102.50B 70.40A 102.50B 99.40 +25.30 74.10 130 2000 99.00 99.60B 68.00A 97.00A 96.50 +24.80 101 71.70 100 1353 2005 86.30 96.70B 65.70A 86.00A 93.60 +24.30 3 69.30 4 24 2010 ---- 93.80B 63.40A 93.80B 90.80 +23.90 66.90 2 237 2015 ---- 91.10B 61.20A 91.10B 88.10 +23.40 8 64.70 66 1020 2020 62.70 88.30B 59.10A 84.20A 85.40 +22.90 2 62.50 35 41 2025 ---- 85.70B 57.10A 85.70B 82.80 +22.40 284 60.40 313 278 2030 77.80 83.20B 55.10A 82.10B 80.30 +22.00 4 58.30 13 64 2035 ---- 80.70B 53.20A 80.70B 77.80 +21.50 56.30 1 204 2040 ---- 78.20B 51.30A 78.20B 75.40 +21.00 54.40 38 239 2045 70.70 75.90B 49.60A 74.80B 73.10 +20.50 5 52.60 9 26 2050 74.00 74.00 47.80A 71.40A 70.80 +20.00 92 50.80 31 1263 2055 69.10 71.40B 46.20A 66.00A 68.60 +19.60 5 49.00 1 37 2060 65.70 69.20B 44.60A 63.90A 66.50 +19.10 15 47.40 4 55 2065 ---- 67.10B 43.00A 67.10B 64.40 +18.60 45.80 16 46 2070 ---- 65.10B 41.50A 65.10B 62.40 +18.20 44.20 102 2075 42.70 63.20B 40.10A 59.50A 60.50 +17.80 8 42.70 2 497 2080 60.10 61.20B 38.70A 57.70A 58.60 +17.40 1 41.20 1030 2085 56.00 59.40B 37.30A 54.40A 56.70 +16.90 3 39.80 10 27 2090 ---- 57.60B 36.00A 57.60B 54.90 +16.40 4 38.50 2 51 2095 ---- 55.80B 34.80A 55.80B 53.20 +16.00 37.20 46 2100 47.50 54.10B 33.50A 50.70A 51.50 +15.60 219 35.90 41 1665 2105 ---- 52.50B 32.40A 52.50B 49.90 +15.20 1 34.70 41 2110 48.40 50.90B 31.30A 47.50A 48.30 +14.80 4 33.50 9 132 2115 ---- 49.30B 30.20A 49.30B 46.80 +14.50 2 32.30 3 48 2120 ---- 47.80B 29.10A 47.80B 45.30 +14.10 31.20 13 50 2125 42.90 46.30B 28.10A 45.20B 43.80 +13.60 6 30.20 4 435 2130 ---- 44.90B 27.10A 44.90B 42.40 +13.30 4 29.10 266 2135 ---- 43.50B 26.20A 43.50B 41.10 +13.00 28.10 35 2140 36.00 42.20B 25.30A 42.20B 39.80 +12.60 5 27.20 2 1060 2145 37.70 40.90B 24.40A 39.10A 38.50 +12.20 3 26.30 4 54 2150 30.50 39.70B 23.50A 37.90B 37.30 +11.90 187 25.40 121 2425 2155 ---- 38.50B 22.70A 38.50B 36.10 +11.60 24.50 1 35 2160 ---- 37.30B 22.00A 37.30B 34.90 +11.20 1 23.70 1 41 2165 ---- 36.00B 21.20A 36.00B 33.80 +10.90 22.90 9 2170 32.80 34.90B 20.50A 33.30B 32.80 +10.70 2 22.10 45 2175 30.80 34.00B 19.80A 32.20B 31.70 +10.40 13 21.30 48 757 2180 ---- 32.80B 19.10A 32.80B 30.70 +10.10 3 20.60 68 2185 ---- 31.80B 18.50A 31.80B 29.70 +9.80 19.90 6 66 2190 ---- 30.90B 17.90A 30.90B 28.80 +9.50 19.30 6 21 2195 ---- 29.90B 17.30A 29.90B 27.90 +9.30 18.60 39 2200 19.70 29.10B 16.70A 27.30B 27.00 +9.00 233 18.00 8 656 2205 ---- 28.10B 16.20A 16.20A 26.10 +8.70 17.40 1 17 2210 ---- 27.30B 15.70A 15.70A 25.30 +8.50 16.80 1 75 2215 23.80 26.40B 15.10A 25.40B 24.50 +8.20 252 16.30 218 2220 ---- 25.60B 14.70A 14.70A 23.70 +8.00 9 15.70 23 2225 23.70 24.80B 14.10A 23.80B 23.00 +7.80 3 15.20 76 2230 ---- 24.10B 13.70A 13.70A 22.20 +7.50 2 14.70 6 67 2235 ---- 23.40B 13.30A 13.30A 21.60 +7.40 14.20 1 43 2240 20.40 22.70B 12.90A 20.30A 20.90 +7.10 2 13.80 61 2245 ---- 22.00B 12.50A 12.50A 20.20 +6.90 13.30 2 9 2250 20.40 21.30B 12.00A 19.30A 19.60 +6.70 96 12.90 2 3543 2255 ---- 20.70B 11.70A 11.70A 19.00 +6.50 12.50 13 2260 ---- 20.10B 11.30A 11.30A 18.40 +6.30 12.10 24 2265 ---- 19.50B 10.90A 10.90A 17.80 +6.10 11.70 1 71 2270 ---- 18.90B 10.60A 10.60A 17.30 +6.00 11.30 23 2275 16.60 18.30B 10.20A 16.30A 16.80 +5.80 10 11.00 2 483 2280 9.80 17.80B 9.80 17.00B 16.30 +5.70 5 10.60 29 2290 14.20 16.80B 9.30A 16.80B 15.30 +5.30 12 10.00 2 18 2300 9.30 15.80B 8.70A 14.60B 14.40 +5.00 14 9.40 8 4366 2310 14.60 14.90B 8.30A 13.00A 13.50 +4.70 1 8.80 9 2320 10.90 14.00B 7.80A 12.50A 12.70 +4.40 12 8.30 2 57 2325 ---- 13.60B 7.50A 7.50A 12.40 +4.40 8.00 83 2330 ---- 13.30B 7.30A 7.30A 12.00 +4.20 7.80 74 2340 ---- 12.50B 6.90A 6.90A 11.30 +4.00 7.30 10 2350 6.60 11.80B 6.50A 10.50A 10.70 +3.80 3 6.90 10 279 2360 ---- 11.20B 6.10A 6.10A 10.10 +3.60 6.50 9 2370 ---- 10.60B 5.80A 5.80A 9.50 +3.40 6.10 42 2375 ---- 10.30B 5.60A 5.60A 9.30 +3.30 6.00 33 2380 ---- 10.00B 5.50A 5.50A 9.00 +3.20 5.80 101 2400 7.30 9.00 4.80A 8.20 8.10 +2.90 35 5.20 27 825 2425 ---- 7.90B 4.30A 4.30A 7.10 +2.60 3 4.50 3 72 2450 5.00 6.90B 3.70A 6.90B 6.20 +2.30 4 3.90 3 454 2475 5.60 6.10B 3.30A 6.10B 5.50 +2.00 5 3.50 133 2500 3.40 5.40 2.90A 5.00 4.80 +1.70 1040 3.10 7 2786 2525 4.20 4.80B 2.60A 4.30B 4.30 +1.60 3 2.70 1 28 2550 ---- 4.30B 2.30A 2.30A 3.80 +1.40 1 2.40 1 192 2575 3.00 3.80B 3.00 3.40B 3.40 +1.30 31 2.10 272 2700 2.00 2.30 2.00 2.10A 2.10 +.80 24 1.30 2 710 3000 .80 .80 .80 .80 .90 +.40 2 .50 3 271 OG AUG23 Gold Option CALL 1200 ---- 859.10B 814.90A 814.90A 856.20 +37.70 818.50 1225 ---- 833.60B 790.30A 790.30A 831.20 +37.70 793.50 1250 ---- 809.10B 764.90A 764.90A 806.20 +37.70 768.50 1275 ---- 783.60B 740.20A 740.20A 781.20 +37.70 743.50 1300 ---- 759.10B 714.90A 714.90A 756.20 +37.70 718.50 1325 ---- 733.60B 690.20A 690.20A 731.20 +37.70 693.50 1350 ---- 709.20B 664.90A 664.90A 706.20 +37.70 668.50 1375 ---- 683.70B 640.20A 640.20A 681.20 +37.70 643.50 1390 ---- 668.60B 625.20A 625.20A 666.20 +37.70 628.50 1400 ---- 659.20B 614.90A 614.90A 656.20 +37.70 618.50 1410 ---- 648.50B 605.20A 605.20A 646.20 +37.70 608.50 1420 ---- 638.60B 595.20A 595.20A 636.20 +37.70 598.50 1425 ---- 633.70B 590.20A 590.20A 631.20 +37.70 593.50 1430 ---- 628.60B 585.20A 585.20A 626.20 +37.70 588.50 1440 ---- 618.60B 575.20A 575.20A 616.20 +37.70 578.50 1450 ---- 609.20B 564.90A 564.90A 606.20 +37.70 568.50 1460 ---- 598.60B 555.20A 555.20A 596.20 +37.70 558.50 1470 ---- 588.70B 545.20A 545.20A 586.20 +37.70 548.50 1475 ---- 583.70B 540.20A 540.20A 581.20 +37.70 543.50 1480 ---- 578.70B 535.20A 535.20A 576.20 +37.70 538.50 1490 ---- 568.50B 525.20A 525.20A 566.20 +37.70 528.50 1495 ---- 563.70B 520.20A 520.20A 561.20 +37.70 523.50 1500 ---- 558.60B 515.10A 515.10A 556.20 +37.70 518.50 5 1505 ---- 553.70B 510.20A 510.20A 551.20 +37.70 513.50 1510 ---- 548.70B 505.20A 505.20A 546.20 +37.70 508.50 1515 ---- 543.70B 500.20A 500.20A 541.20 +37.70 503.50 1520 ---- 538.70B 495.20A 495.20A 536.20 +37.70 498.50 1525 ---- 533.80B 490.20A 490.20A 531.20 +37.70 493.50 1530 ---- 528.50B 485.10A 485.10A 526.20 +37.70 488.50 1535 ---- 523.50B 480.10A 480.10A 521.20 +37.70 483.50 1540 ---- 518.50B 475.10A 475.10A 516.20 +37.70 478.50 1545 ---- 513.70B 470.10A 470.10A 511.20 +37.70 473.50 1550 ---- 508.80B 465.10A 465.10A 506.20 +37.70 468.50 15 1555 ---- 503.60B 460.10A 460.10A 501.20 +37.70 463.50 1560 ---- 498.70B 455.10A 455.10A 496.20 +37.70 458.50 1565 ---- 493.70B 450.10A 450.10A 491.20 +37.70 453.50 1570 ---- 488.70B 445.10A 445.10A 486.20 +37.70 448.50 1575 ---- 483.80B 440.10A 440.10A 481.20 +37.70 443.50 1580 ---- 478.60B 435.10A 435.10A 476.20 +37.70 438.50 1585 ---- 473.80B 430.10A 430.10A 471.20 +37.70 433.50 1590 ---- 468.80B 425.10A 425.10A 466.20 +37.70 428.50 1595 ---- 463.60B 420.10A 420.10A 461.20 +37.70 423.50 1600 ---- 458.70B 415.10A 415.10A 456.20 +37.70 418.50 23 1605 ---- 453.80B 410.10A 410.10A 451.20 +37.70 413.50 1610 ---- 448.60B 405.10A 405.10A 446.20 +37.70 408.50 1615 ---- 443.60B 400.10A 400.10A 441.20 +37.70 403.50 1620 ---- 438.80B 395.10A 395.10A 436.20 +37.70 398.50 1625 ---- 433.90B 387.40A 387.40A 431.20 +37.70 393.50 2 1630 ---- 428.80B 385.20A 385.20A 426.20 +37.70 388.50 1635 ---- 423.90B 380.20A 380.20A 421.20 +37.70 383.50 1640 ---- 418.90B 375.20A 375.20A 416.20 +37.70 378.50 1645 ---- 413.90B 370.20A 370.20A 411.20 +37.60 373.60 2 1650 ---- 410.90B 362.60A 362.60A 406.20 +37.60 368.60 212 1655 ---- 404.00B 360.30A 360.30A 401.20 +37.60 363.60 1660 ---- 399.00B 355.30A 355.30A 396.30 +37.60 358.70 1665 ---- 393.90B 350.30A 350.30A 391.30 +37.60 353.70 1 1670 ---- 389.10B 345.40A 345.40A 386.30 +37.50 348.80 1 1675 ---- 386.10B 338.00A 386.10B 381.40 +37.60 25 343.80 1680 ---- 379.20B 335.60A 379.20B 376.40 +37.50 338.90 1685 ---- 374.10B 330.60A 373.80B 371.50 +37.50 334.00 1690 ---- 369.30B 325.70A 369.30B 366.60 +37.50 329.10 1695 ---- 364.40B 320.80A 364.40B 361.60 +37.40 324.20 1700 ---- 361.40B 313.50A 361.40B 356.70 +37.40 12 319.30 479 1705 ---- 354.60B 311.10A 354.60B 351.80 +37.40 314.40 1710 ---- 349.70B 306.20A 349.70B 346.90 +37.40 309.50 1715 ---- 344.80B 301.40A 344.70B 342.00 +37.30 304.70 1720 ---- 340.00B 296.50A 339.90B 337.20 +37.40 299.80 4 1725 ---- 337.00B 289.40A 289.40A 332.30 +37.30 295.00 8 1730 ---- 330.30B 286.90A 330.20B 327.40 +37.20 290.20 1735 ---- 325.40B 282.10A 282.10A 322.60 +37.20 285.40 1 1740 ---- 320.60B 277.30A 277.30A 317.80 +37.20 280.60 1745 ---- 315.80B 272.60A 272.60A 312.90 +37.00 275.90 1750 ---- 312.70B 265.60A 312.70B 308.10 +37.00 271.10 437 1755 ---- 306.20B 263.10A 263.10A 303.30 +36.90 266.40 1 1760 ---- 301.40B 258.40A 301.20B 298.60 +36.90 261.70 4 1765 ---- 296.60B 253.70A 296.50B 293.80 +36.80 257.00 3 1770 ---- 291.90B 249.00A 249.00A 289.00 +36.70 252.30 4 1775 ---- 288.80B 242.20A 288.80B 284.30 +36.60 247.70 814 1780 ---- 282.40B 239.70A 239.70A 279.60 +36.60 243.00 5 1785 ---- 277.70B 235.10A 277.70B 274.90 +36.50 238.40 1790 ---- 273.00B 230.50A 273.00B 270.20 +36.40 233.80 2 1795 ---- 268.30B 225.90A 268.20B 265.50 +36.20 229.30 2 1800 ---- 265.30B 219.40A 265.30B 260.90 +36.20 224.70 118 1805 ---- 259.00B 214.90A 214.90A 256.30 +36.10 220.20 1 1810 ---- 254.30B 210.50A 210.50A 251.70 +35.90 215.80 5 1815 ---- 249.70B 206.00A 206.00A 247.10 +35.80 211.30 10 1820 ---- 245.20B 201.70A 245.10B 242.50 +35.60 206.90 1825 ---- 242.30B 197.30A 197.30A 238.00 +35.50 202.50 141 1830 ---- 237.50B 193.00A 237.50B 233.50 +35.40 198.10 1009 1835 ---- 233.20B 188.70A 233.20B 229.00 +35.20 193.80 5 1840 ---- 228.70B 184.50A 228.70B 224.60 +35.10 189.50 1 1845 ---- 224.30B 180.30A 224.30B 220.20 +35.00 185.20 1850 ---- 219.80B 176.10A 219.80B 215.80 +34.80 181.00 893 1855 ---- 215.40B 172.00A 172.00A 211.40 +34.50 176.90 28 1860 ---- 211.10B 167.90A 211.10B 207.10 +34.40 172.70 385 1865 ---- 206.80B 163.90A 206.80B 202.80 +34.10 168.70 1870 ---- 202.50B 160.00A 202.50B 198.60 +33.90 164.70 14 1875 ---- 198.30B 156.00A 198.20B 194.40 +33.70 35 160.70 315 1880 ---- 194.10B 152.20A 194.00B 190.20 +33.40 10 156.80 34 1885 ---- 189.90B 148.40A 189.90B 186.10 +33.20 152.90 9 1890 ---- 185.80B 144.60A 185.80B 182.00 +32.90 149.10 65 1895 ---- 181.80B 140.90A 181.70B 178.00 +32.60 145.40 5 1900 ---- 177.80B 137.30A 177.70B 174.00 +32.30 141.70 1438 1905 ---- 173.80B 133.70A 173.80B 170.10 +32.00 138.10 31 1910 ---- 169.90B 130.20A 169.90B 166.20 +31.70 134.50 227 1915 ---- 166.10B 126.70A 166.00B 162.40 +31.30 131.10 142 1920 ---- 162.20B 123.30A 162.20B 158.60 +31.00 1 127.60 253 1925 ---- 158.50B 120.00A 158.50B 154.90 +30.60 124.30 206 1930 ---- 154.80B 116.70A 154.80B 151.30 +30.30 121.00 2 1935 ---- 151.10B 113.60A 151.10B 147.70 +29.90 117.80 144 1940 ---- 147.60B 110.40A 147.50B 144.10 +29.50 1 114.60 37 1945 ---- 144.00B 107.40A 107.40A 140.70 +29.20 111.50 86 1950 ---- 140.60B 104.50A 140.50B 137.20 +28.70 108.50 1567 1955 ---- 137.20B 101.60A 101.60A 133.90 +28.30 105.60 300 1960 ---- 133.80B 98.70A 98.70A 130.60 +27.90 102.70 490 1965 ---- 130.60B 96.00A 96.00A 127.30 +27.50 99.80 356 1970 ---- 127.40B 93.30A 93.30A 124.20 +27.20 2 97.00 333 1975 ---- 124.20B 90.70A 90.70A 121.10 +26.80 94.30 654 1980 ---- 121.10B 88.10A 121.10B 118.00 +26.40 91.60 133 1985 86.60 118.10B 85.60A 118.10B 115.00 +26.00 1 89.00 89 1990 ---- 115.10B 82.80A 115.10B 112.10 +25.60 86.50 138 1995 109.30 112.20B 80.40A 111.30B 109.20 +25.20 10 84.00 67 2000 79.50 109.40B 78.10A 78.10A 106.40 +24.80 9 81.60 189 3740 2005 106.00 106.60B 75.80A 102.60A 103.70 +24.40 20 79.30 154 2010 ---- 103.90B 73.60A 103.90B 101.00 +23.90 77.10 108 2015 99.20 101.30B 71.40A 99.00A 98.30 +23.50 1 74.80 32 2020 96.60 98.70B 69.40A 97.60B 95.80 +23.20 10 72.60 87 2025 ---- 96.10B 67.40A 96.10B 93.30 +22.80 70.50 1 1125 2030 89.80 93.70B 65.30A 89.90A 90.80 +22.30 13 68.50 70 119 2035 ---- 91.30B 63.40A 91.30B 88.40 +21.80 66.60 10 2040 ---- 88.90B 61.40A 88.90B 86.10 +21.40 64.70 66 2045 ---- 86.60B 59.70A 86.60B 83.80 +20.90 62.90 13 2050 60.00 84.40B 57.90A 83.20B 81.60 +20.60 10 61.00 202 1662 2055 ---- 82.20B 56.20A 82.20B 79.40 +20.20 9 59.20 9 2060 ---- 80.10B 54.60A 80.10B 77.30 +19.80 20 57.50 203 2065 ---- 78.00B 53.00A 78.00B 75.30 +19.50 8 55.80 2 2070 74.00 76.00B 51.40A 73.90A 73.30 +19.10 5 54.20 55 2075 63.00 74.00B 49.90A 72.00 71.30 +18.70 240 52.60 9 1542 2080 ---- 72.10B 48.50A 72.10B 69.40 +18.30 51.10 40 81 2085 68.40 70.20B 47.00A 68.90B 67.50 +17.90 5 49.60 9 2090 ---- 68.40B 45.70A 68.40B 65.70 +17.50 48.20 32 2095 ---- 66.60B 44.30A 66.60B 63.90 +17.10 46.80 8 35 2100 61.90 64.90B 43.00A 63.20B 62.20 +16.80 294 45.40 105 7708 2105 ---- 63.20B 41.70A 63.20B 60.50 +16.40 44.10 31 2110 41.80 61.50B 40.50A 61.50B 58.90 +16.10 7 42.80 10 3017 2115 ---- 59.90B 39.30A 59.90B 57.30 +15.70 41.60 22 2120 ---- 58.40B 38.20A 58.40B 55.80 +15.40 31 40.40 57 2125 ---- 56.90B 37.00A 56.90B 54.30 +15.10 2 39.20 1 314 2130 ---- 55.40B 36.00A 55.40B 52.80 +14.70 38.10 28 2135 ---- 53.90B 34.90A 53.90B 51.40 +14.40 37.00 125 2140 ---- 52.50B 33.90A 52.50B 50.00 +14.10 35.90 22 2145 48.50 51.20B 32.90A 49.50B 48.70 +13.80 3 34.90 3 17 2150 32.10 49.80B 32.00A 48.90B 47.40 +13.50 224 33.90 142 4920 2155 ---- 48.60B 31.00A 48.60B 46.10 +13.20 32.90 13 2160 ---- 47.30B 30.20A 47.30B 44.90 +12.90 32.00 132 2165 ---- 46.10B 29.30A 46.10B 43.70 +12.60 5 31.10 54 2170 ---- 45.00B 28.40A 45.00B 42.50 +12.30 30.20 7 2175 31.80 43.80B 27.70A 43.80B 41.40 +12.10 1 29.30 204 2180 ---- 42.70B 26.80A 42.70B 40.30 +11.80 28.50 200 2185 ---- 41.60B 26.10A 41.60B 39.20 +11.50 27.70 40 2190 ---- 40.50B 25.40A 40.50B 38.20 +11.30 26.90 18 2195 ---- 39.50B 24.60A 39.50B 37.10 +11.00 1 26.10 2200 30.10 38.50B 23.90A 34.90A 36.20 +10.80 165 25.40 25 2797 2205 ---- 37.50B 23.30A 23.30A 35.20 +10.50 24.70 9 2210 28.50 36.50B 22.60A 36.50B 34.30 +10.30 2 24.00 40 2215 32.50 35.60B 22.00A 34.30B 33.40 +10.10 1 23.30 14 2220 ---- 34.70B 21.40A 21.40A 32.50 +9.80 2 22.70 114 2225 ---- 33.80B 20.80A 33.80B 31.70 +9.60 2 22.10 693 2230 ---- 32.90B 20.30A 20.30A 30.80 +9.40 21.40 180 2235 ---- 32.10B 19.70A 19.70A 30.00 +9.10 20.90 13 2240 28.20 31.20B 19.20A 30.10B 29.20 +8.90 7 20.30 395 2245 ---- 30.50B 18.60A 18.60A 28.50 +8.80 1 19.70 2 9 2250 26.90 29.60B 18.00A 28.20B 27.70 +8.50 136 19.20 10 6532 2255 ---- 28.90B 17.60A 17.60A 27.00 +8.30 18.70 34 2260 ---- 28.20B 17.20A 17.20A 26.30 +8.10 18.20 2265 ---- 27.50B 16.70A 16.70A 25.60 +7.90 17.70 2270 26.40 26.80B 16.30A 24.10A 25.00 +7.80 3 17.20 1 2 2275 ---- 26.10B 15.90A 15.90A 24.40 +7.60 16.80 46 2280 25.10 25.50B 15.40A 22.90A 23.70 +7.40 2 16.30 2290 23.60 24.30B 14.60A 21.90A 22.50 +7.00 2 15.50 87 2300 14.70 23.10B 13.80A 23.10B 21.40 +6.70 31 14.70 19 771 2310 ---- 21.90B 13.20A 13.20A 20.40 +6.50 13.90 1 9 2320 ---- 20.90B 12.50A 12.50A 19.40 +6.20 13.20 8 2325 18.30 20.40B 12.20A 19.50B 18.90 +6.00 1 12.90 10 84 2330 ---- 19.90B 11.90A 11.90A 18.40 +5.80 12.60 2340 ---- 18.90B 11.30A 11.30A 17.50 +5.60 11.90 10 2350 16.20 18.00B 10.70A 17.20B 16.70 +5.30 5 11.40 7 101 2360 ---- 17.20B 10.20A 10.20A 15.90 +5.10 10.80 1 31 2370 ---- 16.40B 9.80A 9.80A 15.10 +4.80 10.30 2375 11.10 16.00B 9.50A 16.00B 14.80 +4.80 5 10.00 25 198 2380 ---- 15.60B 9.30A 9.30A 14.40 +4.60 1 9.80 11 2400 ---- 14.20B 8.40A 8.40A 13.10 +4.20 81 8.90 3 337 2425 ---- 12.70B 7.50A 7.50A 11.70 +3.80 7.90 2 90 2450 10.50 11.30B 6.70A 10.40 10.40 +3.40 8 7.00 15 278 2475 ---- 10.20B 6.00A 6.00A 9.30 +3.00 6.30 7 187 2500 8.90 9.10B 5.30A 8.60 8.30 +2.70 127 5.60 5 425 2525 6.10 8.40 4.80A 7.40A 7.50 +2.50 2 5.00 6 70 2550 ---- 7.40B 4.40A 4.40A 6.80 +2.30 2 4.50 1 175 2575 4.20 6.70 3.90A 6.30 6.10 +2.00 31 4.10 6 839 2600 5.90 6.00B 3.60A 5.50 5.60 +1.90 24 3.70 7 313 3000 1.00 1.60B 1.00 1.60B 1.60 +.50 19 1.10 2 1247 4000 .30 .30 .30 .30 .40 +.10 34 .30 2 427 OG SEP23 Gold Option CALL 1200 ---- 876.90B 832.90A 832.90A 874.10 +37.60 836.50 1225 ---- 850.70B 808.20A 808.20A 849.10 +37.60 811.50 1250 ---- 826.70B 782.80A 782.80A 824.10 +37.60 786.50 1 1275 ---- 800.70B 758.20A 758.20A 799.10 +37.60 761.50 1300 ---- 776.70B 732.80A 732.80A 774.10 +37.60 736.50 1325 ---- 750.80B 708.30A 708.30A 749.10 +37.60 711.50 1350 ---- 727.00B 682.80A 682.80A 724.10 +37.60 686.50 1375 ---- 700.80B 658.30A 658.30A 699.10 +37.60 661.50 1400 ---- 677.00B 632.70A 632.70A 674.10 +37.60 636.50 1410 ---- 665.80B 623.30A 623.30A 664.10 +37.60 626.50 1420 ---- 655.80B 613.30A 613.30A 654.10 +37.60 616.50 1425 ---- 650.80B 608.20A 608.20A 649.10 +37.60 611.50 1430 ---- 645.80B 603.30A 603.30A 644.10 +37.60 606.50 1440 ---- 635.90B 593.30A 593.30A 634.10 +37.60 596.50 1450 ---- 626.80B 582.70A 582.70A 624.10 +37.60 586.50 2 1460 ---- 615.90B 573.40A 573.40A 614.10 +37.60 576.50 1470 ---- 605.90B 563.40A 563.40A 604.10 +37.60 566.50 1475 ---- 600.90B 558.20A 558.20A 599.10 +37.60 561.50 1480 ---- 595.90B 553.30A 553.30A 594.10 +37.60 556.50 1490 ---- 585.90B 543.30A 543.30A 584.10 +37.60 546.50 1500 ---- 577.10B 532.70A 532.70A 574.10 +37.60 536.50 38 1505 ---- 570.90B 528.30A 528.30A 569.10 +37.60 531.50 1510 ---- 565.90B 523.30A 523.30A 564.10 +37.60 526.50 1515 ---- 560.90B 518.30A 518.30A 559.10 +37.60 521.50 1520 ---- 555.90B 513.30A 513.30A 554.10 +37.60 516.50 1525 ---- 550.90B 508.20A 508.20A 549.10 +37.60 511.50 11 1530 ---- 545.90B 503.30A 503.30A 544.10 +37.60 506.50 1535 ---- 541.00B 498.30A 498.30A 539.10 +37.60 501.50 1540 ---- 536.00B 493.30A 493.30A 534.10 +37.60 496.50 1545 ---- 531.00B 488.30A 488.30A 529.10 +37.60 491.50 1550 ---- 526.80B 482.70A 482.70A 524.10 +37.60 486.50 1 1555 ---- 521.00B 478.30A 478.30A 519.10 +37.60 481.50 1560 ---- 516.00B 473.30A 473.30A 514.10 +37.60 476.50 1565 ---- 511.00B 468.30A 468.30A 509.10 +37.60 471.50 1570 ---- 506.00B 463.30A 463.30A 504.10 +37.60 466.50 1575 ---- 501.00B 458.30A 458.30A 499.10 +37.60 461.50 1580 ---- 496.00B 453.30A 453.30A 494.10 +37.60 456.50 1585 ---- 491.00B 448.30A 448.30A 489.10 +37.60 451.50 1 1590 ---- 486.00B 443.30A 443.30A 484.10 +37.60 446.50 1595 ---- 481.00B 438.30A 438.30A 479.10 +37.60 441.50 1600 ---- 476.90B 430.50A 430.50A 474.10 +37.60 436.50 1 1605 ---- 471.00B 428.30A 428.30A 469.10 +37.60 431.50 1610 ---- 466.00B 423.30A 423.30A 464.10 +37.60 426.50 1615 ---- 461.10B 418.30A 418.30A 459.10 +37.60 421.50 1 1620 ---- 456.10B 413.30A 413.30A 454.10 +37.60 416.50 1625 ---- 453.40B 405.70A 405.70A 449.10 +37.60 411.50 2 1630 ---- 446.20B 403.30A 403.30A 444.10 +37.50 406.60 1635 ---- 441.00B 398.40A 398.40A 439.10 +37.50 401.60 1640 ---- 436.20B 393.50A 393.50A 434.20 +37.60 396.60 1645 ---- 431.30B 388.50A 388.50A 429.20 +37.50 391.70 1650 ---- 428.60B 381.10A 381.10A 424.20 +37.40 386.80 1655 ---- 421.40B 378.70A 378.70A 419.30 +37.50 381.80 1660 ---- 416.50B 373.80A 373.80A 414.30 +37.40 376.90 1665 ---- 411.60B 368.90A 368.90A 409.40 +37.40 372.00 1670 ---- 406.70B 364.00A 364.00A 404.50 +37.40 367.10 1675 ---- 403.90B 356.70A 403.90B 399.50 +37.30 362.20 6 1680 ---- 396.90B 354.20A 354.20A 394.60 +37.20 357.40 1685 ---- 392.00B 349.30A 349.30A 389.70 +37.20 352.50 1690 ---- 387.10B 344.40A 344.40A 384.80 +37.20 347.60 1695 ---- 382.20B 339.60A 382.20B 380.00 +37.20 342.80 1700 ---- 379.50B 332.50A 379.50B 375.10 +37.10 338.00 3 1705 ---- 372.30B 330.00A 330.00A 370.20 +37.00 333.20 1710 ---- 367.60B 325.20A 325.20A 365.40 +37.00 328.40 1715 ---- 362.80B 320.40A 320.40A 360.60 +37.00 323.60 1720 ---- 358.00B 315.60A 358.00B 355.70 +36.90 318.80 1725 ---- 355.30B 308.70A 355.30B 350.90 +36.80 314.10 1730 ---- 348.50B 306.10A 306.10A 346.10 +36.80 309.30 1735 ---- 343.80B 301.40A 343.70B 341.40 +36.80 304.60 1740 ---- 339.20B 296.70A 339.20B 336.60 +36.70 299.90 1 1745 ---- 334.30B 292.00A 334.30B 331.80 +36.60 295.20 1750 ---- 331.50B 285.20A 285.20A 327.10 +36.60 290.50 11 1755 ---- 324.90B 282.70A 324.90B 322.40 +36.50 285.90 1760 ---- 320.00B 278.10A 278.10A 317.70 +36.50 281.20 1 1765 ---- 315.40B 273.40A 273.40A 313.00 +36.40 276.60 1770 ---- 310.90B 268.80A 268.80A 308.30 +36.30 272.00 1 1775 ---- 307.90B 262.30A 262.30A 303.70 +36.20 267.50 1 1780 ---- 301.60B 259.70A 301.60B 299.00 +36.10 262.90 1 1785 ---- 297.00B 253.20A 253.20A 294.40 +36.00 258.40 16 1790 ---- 292.30B 248.70A 248.70A 289.80 +35.90 253.90 3 1795 ---- 287.70B 244.30A 244.30A 285.20 +35.80 249.40 7 1800 ---- 284.70B 239.80A 284.70B 280.70 +35.80 244.90 3058 1805 ---- 278.60B 235.50A 278.60B 276.20 +35.70 240.50 1810 ---- 274.10B 231.10A 274.10B 271.70 +35.60 236.10 4 1815 ---- 271.20B 226.80A 226.80A 267.20 +35.40 231.80 1820 ---- 266.70B 222.50A 266.70B 262.70 +35.30 227.40 10 1825 ---- 262.30B 218.20A 218.20A 258.30 +35.20 223.10 1 1830 ---- 257.80B 213.90A 257.80B 253.90 +35.10 218.80 1835 ---- 253.40B 209.70A 209.70A 249.50 +34.90 214.60 1840 ---- 249.10B 205.60A 249.00B 245.20 +34.80 210.40 1845 ---- 244.70B 201.50A 244.70B 240.80 +34.60 206.20 1850 ---- 240.50B 197.40A 240.40B 236.50 +34.40 202.10 5026 1855 ---- 236.20B 193.30A 193.30A 232.30 +34.30 198.00 1860 ---- 231.90B 189.30A 231.90B 228.10 +34.10 194.00 1 1865 ---- 227.70B 185.40A 227.70B 223.90 +33.90 190.00 1870 ---- 223.50B 181.50A 181.50A 219.70 +33.70 186.00 1 1875 ---- 219.40B 177.60A 219.30B 215.60 +33.50 182.10 97 1880 ---- 215.30B 173.70A 215.20B 211.50 +33.30 178.20 252 1885 ---- 211.20B 170.00A 211.20B 207.50 +33.10 174.40 12 1890 ---- 207.20B 166.20A 166.20A 203.50 +32.80 170.70 25 1895 ---- 203.20B 162.50A 203.20B 199.50 +32.60 166.90 68 1900 159.50 199.30B 158.90A 197.20B 195.60 +32.30 2 163.30 1 253 1905 ---- 195.40B 155.40A 195.30B 191.70 +32.00 159.70 15 1910 ---- 191.50B 151.80A 151.80A 187.90 +31.80 156.10 25 1915 ---- 187.70B 148.40A 148.40A 184.10 +31.50 152.60 6 222 1920 ---- 184.00B 145.00A 145.00A 180.30 +31.10 149.20 42 1925 ---- 180.30B 141.60A 180.20B 176.70 +30.90 145.80 6 1930 ---- 176.60B 138.30A 176.60B 173.00 +30.50 142.50 203 1935 ---- 173.00B 135.10A 173.00B 169.40 +30.20 139.20 703 1940 ---- 169.40B 131.90A 131.90A 165.90 +29.90 136.00 2 1945 ---- 165.90B 128.80A 128.80A 162.40 +29.50 132.90 16 1950 ---- 162.50B 125.80A 125.80A 159.00 +29.20 13 129.80 495 1955 ---- 159.10B 122.80A 159.10B 155.60 +28.90 15 126.70 8 54 1960 ---- 155.70B 119.90A 119.90A 152.30 +28.60 123.70 1965 ---- 152.40B 117.00A 117.00A 149.10 +28.30 120.80 1970 ---- 149.20B 114.20A 114.20A 145.80 +27.80 118.00 234 1975 ---- 146.00B 111.50A 111.50A 142.70 +27.50 115.20 752 1980 ---- 142.90B 108.80A 142.90B 139.60 +27.20 112.40 9 1985 ---- 139.90B 106.10A 106.10A 136.60 +26.90 109.70 1990 ---- 136.80B 103.50A 136.80B 133.60 +26.50 107.10 102 1995 130.20 133.90B 101.00A 132.20B 130.60 +26.10 3 104.50 59 2000 107.00 131.00B 98.50A 129.30B 127.80 +25.80 15 102.00 39 8993 2005 ---- 128.20B 95.90A 128.10B 125.00 +25.50 99.50 15 2010 ---- 125.40B 93.50A 125.40B 122.20 +25.10 97.10 6 2015 ---- 122.60B 91.20A 122.60B 119.50 +24.70 94.80 181 2020 115.50 119.90B 89.00A 118.60B 116.80 +24.30 1 92.50 10 85 2025 112.90 117.30B 86.80A 115.00A 114.20 +24.00 19 90.20 10 1796 2030 ---- 114.70B 84.60A 114.70B 111.70 +23.70 88.00 38 2035 107.80 112.20B 82.50A 109.90A 109.20 +23.30 13 85.90 6 2040 ---- 109.80B 80.50A 80.50A 106.70 +22.90 83.80 26 2045 ---- 107.30B 78.50A 107.30B 104.30 +22.60 81.70 33 2050 77.90 105.00B 76.60A 102.70A 102.00 +22.30 18 79.70 686 1772 2055 98.30 102.70B 74.70A 100.40 99.70 +21.90 17 77.80 2 2060 96.10 100.40B 72.80A 98.20A 97.50 +21.60 3 75.90 269 2065 93.90 98.20B 71.00A 96.00A 95.30 +21.30 2 74.00 17 2070 94.10 96.00B 69.30A 93.80A 93.10 +20.90 1 72.20 2 2075 92.10 93.90B 67.60A 91.70A 91.00 +20.50 7 70.50 486 2080 87.60 91.80B 65.90A 89.70A 88.90 +20.20 2 68.70 10 2085 87.90 89.80B 64.30A 87.70A 86.90 +19.90 1 67.00 483 2090 83.60 87.90B 62.60A 85.70A 85.00 +19.60 2 65.40 4 2095 81.70 85.90B 61.10A 84.20B 83.00 +19.20 1 63.80 7 2100 79.80 84.10B 59.60A 81.90A 81.10 +18.80 16 62.30 207 2896 2105 78.00 82.20B 58.20A 79.90 79.30 +18.60 3 60.70 1 2110 76.20 80.40B 56.70A 78.20A 77.50 +18.20 2 59.30 90 2115 ---- 78.60B 55.30A 78.60B 75.70 +17.90 57.80 5 2120 74.90 76.90B 53.90A 74.60 74.00 +17.60 2 56.40 6 2125 71.10 75.20B 52.60A 73.00A 72.30 +17.30 3 55.00 1810 2130 71.60 73.50B 51.30A 71.40A 70.70 +17.00 18 53.70 4 2135 ---- 71.90B 50.00A 50.00A 69.10 +16.70 52.40 418 2140 66.30 70.30B 48.80A 68.60B 67.50 +16.40 1 51.10 10 2145 64.80 68.80B 47.60A 66.80 66.00 +16.20 2 49.80 5 2150 63.30 67.30B 46.40A 65.20A 64.50 +15.90 3 48.60 598 7958 2155 ---- 65.80B 45.30A 45.30A 63.00 +15.50 47.50 88 2160 62.90 64.30B 44.20A 61.10A 61.60 +15.30 1 46.30 11 2165 ---- 62.90B 43.10A 62.90B 60.20 +15.00 45.20 2170 60.10 61.50B 42.00A 58.30A 58.80 +14.70 1 44.10 725 2175 ---- 60.20B 40.90A 60.20B 57.50 +14.50 2 43.00 454 2180 ---- 58.90B 40.00A 58.90B 56.20 +14.20 4 42.00 2185 ---- 57.60B 39.10A 57.60B 55.00 +14.00 41.00 28 2190 ---- 56.30B 38.10A 56.30B 53.70 +13.70 40.00 2195 ---- 55.10B 37.20A 55.10B 52.50 +13.50 39.00 5 2200 52.10 53.90B 36.20A 52.00A 51.30 +13.20 50 38.10 104 2563 2205 ---- 52.70B 35.50A 35.50A 50.20 +13.00 37.20 2 2210 ---- 51.60B 34.60A 34.60A 49.10 +12.80 36.30 72 2215 ---- 50.50B 33.80A 33.80A 48.00 +12.60 35.40 54 2220 ---- 49.40B 33.00A 33.00A 46.90 +12.30 34.60 5 2225 ---- 48.30B 32.20A 48.30B 45.90 +12.10 33.80 264 2230 ---- 47.30B 31.40A 31.40A 44.90 +11.90 33.00 2235 ---- 46.30B 30.70A 30.70A 43.90 +11.70 32.20 19 2240 44.40 45.30B 30.00A 41.80A 42.90 +11.40 6 31.50 1 16 2245 ---- 44.30B 29.30A 29.30A 42.00 +11.30 30.70 1 2250 ---- 43.40B 28.40A 43.40B 41.00 +11.00 594 30.00 1088 3523 2255 ---- 42.40B 27.90A 27.90A 40.10 +10.80 29.30 2260 ---- 41.60B 27.20A 27.20A 39.20 +10.50 15 28.70 8 411 2265 ---- 40.70B 26.70A 26.70A 38.40 +10.40 28.00 2270 ---- 39.80B 26.00A 26.00A 37.60 +10.20 27.40 11 2275 ---- 39.00B 25.40A 39.00B 36.70 +9.90 26.80 269 2280 ---- 38.20B 24.90A 24.90A 35.90 +9.70 26.20 2290 ---- 36.60B 23.80A 23.80A 34.40 +9.40 25.00 2300 33.20 35.10B 22.60A 33.50 32.90 +9.00 1517 23.90 14 3729 2310 ---- 33.60B 21.70A 21.70A 31.50 +8.60 22.90 72 2320 31.90 32.20B 20.80A 29.50A 30.20 +8.30 3 21.90 1 2325 ---- 31.60B 20.30A 31.60B 29.60 +8.20 21.40 11 2330 30.60 30.90B 20.00A 28.30A 28.90 +8.00 3 20.90 6 2340 29.10 29.60B 19.00A 29.40B 27.70 +7.70 3 20.00 2350 ---- 28.40B 18.10A 28.40B 26.60 +7.40 543 19.20 369 2360 26.80 27.30B 17.40A 27.00B 25.50 +7.10 3 18.40 2370 ---- 26.20B 16.80A 16.80A 24.50 +6.90 17.60 2375 ---- 25.60B 16.20A 25.60B 24.00 +6.80 17.20 613 2380 24.90 25.10B 16.00A 22.90A 23.50 +6.60 3 16.90 2400 22.70 23.10B 14.60A 21.40A 21.70 +6.20 1558 15.50 100 3737 2425 20.60 21.00B 13.30A 20.80B 19.60 +5.60 3 14.00 27 2450 17.50 19.10B 12.00A 18.10B 17.80 +5.20 52 12.60 2 185 2475 ---- 17.30B 10.90A 10.90A 16.20 +4.80 11.40 843 2490 15.80 16.40B 10.30A 16.20B 15.30 +4.50 26 10.80 2500 15.30 15.80B 9.90A 15.80B 14.70 +4.30 16 10.40 1 451 2525 ---- 14.40B 9.10A 9.10A 13.40 +4.00 9.40 75 2550 ---- 13.10B 8.30A 8.30A 12.30 +3.70 8.60 811 2575 7.40 12.00B 7.40 12.00B 11.20 +3.40 2 7.80 32 160 2600 ---- 10.90B 6.90A 6.90A 10.30 +3.10 9 7.20 50 282 2750 6.00 6.70B 4.20A 6.70B 6.30 +1.90 1 4.40 21 55 3000 3.20 3.50 2.90 3.20 3.10 +.90 59 2.20 60 447 OG OCT23 Gold Option CALL 1200 ---- 875.50B 832.80A 832.80A 874.10 +37.60 836.50 1225 ---- 850.50B 808.10A 808.10A 849.10 +37.60 811.50 1250 ---- 825.70B 782.70A 782.70A 824.10 +37.60 786.50 1275 ---- 800.60B 758.20A 758.20A 799.10 +37.60 761.50 1300 ---- 775.60B 732.70A 732.70A 774.10 +37.60 736.50 1325 ---- 750.60B 708.20A 708.20A 749.10 +37.60 711.50 1350 ---- 725.60B 682.70A 682.70A 724.10 +37.60 686.50 1375 ---- 700.60B 658.20A 658.20A 699.10 +37.60 661.50 1400 ---- 675.70B 633.00A 633.00A 674.10 +37.60 636.50 1410 ---- 665.60B 623.30A 623.30A 664.10 +37.60 626.50 1420 ---- 655.60B 613.30A 613.30A 654.10 +37.60 616.50 1425 ---- 650.70B 608.20A 608.20A 649.10 +37.60 611.50 1430 ---- 645.60B 603.30A 603.30A 644.10 +37.60 606.50 1440 ---- 635.60B 593.30A 593.30A 634.10 +37.60 596.50 1450 ---- 625.80B 583.00A 583.00A 624.10 +37.60 586.50 1460 ---- 615.70B 573.30A 573.30A 614.10 +37.60 576.50 1470 ---- 605.70B 563.30A 563.30A 604.10 +37.60 566.50 1475 ---- 600.80B 558.20A 558.20A 599.10 +37.60 561.50 1480 ---- 595.70B 553.30A 553.30A 594.10 +37.60 556.50 1490 ---- 585.70B 543.30A 543.30A 584.10 +37.60 546.50 1500 ---- 576.10B 533.00A 533.00A 574.10 +37.60 536.50 1505 ---- 570.70B 528.30A 528.30A 569.10 +37.60 531.50 1510 ---- 565.70B 523.30A 523.30A 564.10 +37.60 526.50 1515 ---- 560.70B 518.30A 518.30A 559.10 +37.60 521.50 1520 ---- 555.70B 513.30A 513.30A 554.10 +37.60 516.50 1525 ---- 550.80B 508.30A 508.30A 549.10 +37.60 511.50 1530 ---- 545.70B 503.30A 503.30A 544.10 +37.60 506.50 1535 ---- 540.70B 498.40A 498.40A 539.10 +37.60 501.50 1540 ---- 535.70B 493.40A 493.40A 534.10 +37.60 496.50 1545 ---- 530.80B 488.40A 488.40A 529.10 +37.60 491.50 1550 ---- 526.10B 483.00A 483.00A 524.10 +37.60 486.50 1555 ---- 520.80B 478.40A 478.40A 519.10 +37.60 481.50 1560 ---- 515.80B 473.50A 473.50A 514.10 +37.60 476.50 1565 ---- 510.80B 468.50A 468.50A 509.10 +37.60 471.50 1570 ---- 505.90B 463.50A 463.50A 504.10 +37.60 466.50 1575 ---- 501.00B 455.50A 455.50A 499.10 +37.60 461.50 1580 ---- 495.90B 453.50A 453.50A 494.10 +37.60 456.50 1585 ---- 490.90B 448.50A 448.50A 489.10 +37.60 451.50 1590 ---- 485.90B 443.60A 443.60A 484.10 +37.60 446.50 1595 ---- 481.00B 438.60A 438.60A 479.10 +37.60 441.50 1600 ---- 478.40B 430.70A 430.70A 474.10 +37.60 436.50 48 1605 ---- 470.70B 428.70A 428.70A 469.10 +37.50 431.60 1610 ---- 466.10B 423.80A 423.80A 464.10 +37.50 426.60 1615 ---- 460.80B 418.90A 418.90A 459.20 +37.50 421.70 1620 ---- 456.20B 413.90A 413.90A 454.20 +37.50 416.70 1625 ---- 453.60B 406.20A 406.20A 449.30 +37.50 411.80 1630 ---- 446.40B 404.10A 404.10A 444.30 +37.40 406.90 1635 ---- 441.50B 399.20A 399.20A 439.40 +37.40 402.00 1640 ---- 436.50B 394.40A 394.40A 434.50 +37.40 397.10 1645 ---- 431.30B 389.40A 389.40A 429.50 +37.30 392.20 1650 ---- 429.00B 381.80A 381.80A 424.60 +37.30 387.30 1655 ---- 421.80B 379.70A 379.70A 419.70 +37.20 382.50 1660 ---- 416.90B 374.90A 374.90A 414.80 +37.20 377.60 1665 ---- 412.10B 370.10A 370.10A 410.00 +37.20 372.80 1670 ---- 407.20B 365.30A 365.30A 405.10 +37.10 368.00 1675 ---- 404.70B 357.80A 357.80A 400.20 +37.00 363.20 1680 ---- 397.60B 355.70A 355.70A 395.40 +37.00 358.40 1685 ---- 392.70B 350.80A 350.80A 390.60 +37.00 353.60 1690 ---- 387.90B 346.00A 346.00A 385.70 +36.90 348.80 1695 ---- 383.20B 341.20A 341.20A 380.90 +36.90 344.00 1700 ---- 380.50B 334.00A 380.50B 376.10 +36.80 339.30 14 1705 ---- 373.60B 331.80A 331.80A 371.40 +36.80 334.60 1710 ---- 368.80B 327.10A 327.10A 366.60 +36.70 329.90 1715 ---- 364.10B 322.40A 322.40A 361.80 +36.60 325.20 1720 ---- 359.30B 317.70A 317.70A 357.10 +36.60 320.50 1 1725 ---- 356.70B 310.60A 356.70B 352.40 +36.60 315.80 2 1730 ---- 350.00B 308.40A 308.40A 347.60 +36.40 311.20 5 1735 ---- 345.10B 303.70A 303.70A 343.00 +36.40 306.60 4 1740 ---- 340.80B 299.10A 299.10A 338.30 +36.30 302.00 3 1745 ---- 335.90B 294.50A 294.50A 333.60 +36.20 297.40 2 1750 ---- 333.30B 287.70A 287.70A 329.00 +36.20 292.80 3 1755 ---- 326.90B 285.40A 285.40A 324.30 +36.00 288.30 2 1760 ---- 322.00B 280.90A 280.90A 319.70 +35.90 283.80 1765 ---- 317.50B 274.20A 274.20A 315.20 +35.90 279.30 1770 ---- 313.10B 269.70A 313.10B 310.60 +35.80 274.80 1775 ---- 310.30B 265.30A 265.30A 306.10 +35.80 270.30 1780 ---- 303.90B 260.90A 260.90A 301.50 +35.60 265.90 2 1785 ---- 299.30B 256.50A 256.50A 297.00 +35.50 261.50 1790 ---- 296.80B 252.20A 252.20A 292.60 +35.50 257.10 1795 ---- 292.30B 247.90A 247.90A 288.10 +35.30 252.80 1800 ---- 287.80B 243.60A 287.80B 283.70 +35.20 248.50 23 1805 ---- 283.40B 239.40A 239.40A 279.30 +35.10 244.20 1810 ---- 279.00B 235.10A 235.10A 274.90 +34.90 240.00 1815 ---- 274.70B 230.90A 230.90A 270.60 +34.90 235.70 1820 ---- 270.30B 226.80A 270.30B 266.20 +34.70 231.50 1825 ---- 266.00B 222.60A 222.60A 261.90 +34.50 227.40 1830 ---- 261.70B 218.50A 261.70B 257.70 +34.40 223.30 1835 ---- 257.50B 214.50A 257.40B 253.40 +34.20 219.20 1840 ---- 253.20B 210.50A 210.50A 249.20 +34.00 215.20 210 1845 ---- 249.10B 206.50A 206.50A 245.10 +33.90 211.20 1850 ---- 244.90B 202.60A 202.60A 240.90 +33.70 207.20 13 1855 ---- 240.80B 198.70A 198.70A 236.80 +33.50 203.30 1860 ---- 236.70B 194.80A 194.80A 232.70 +33.30 199.40 1865 ---- 232.60B 191.00A 191.00A 228.70 +33.10 195.60 1 1870 ---- 228.60B 187.30A 228.60B 224.70 +32.90 191.80 250 1875 ---- 224.60B 183.60A 224.60B 220.70 +32.70 188.00 30 1880 ---- 220.70B 179.90A 179.90A 216.80 +32.50 184.30 1885 ---- 216.80B 176.30A 176.30A 212.90 +32.20 180.70 1890 ---- 213.00B 172.70A 212.90B 209.00 +31.90 177.10 1895 ---- 209.10B 169.20A 209.10B 205.20 +31.70 173.50 1900 ---- 205.40B 165.80A 165.80A 201.50 +31.50 170.00 73 1905 196.20 201.60B 162.40A 199.30B 197.70 +31.20 2 166.50 1910 ---- 198.00B 159.00A 159.00A 194.10 +31.00 163.10 1915 189.50 194.30B 155.70A 192.00B 190.40 +30.60 1 159.80 1920 ---- 190.70B 152.40A 190.70B 186.80 +30.30 156.50 1925 ---- 187.20B 149.20A 149.20A 183.30 +30.10 153.20 293 1930 ---- 183.70B 146.10A 183.70B 179.80 +29.80 150.00 1935 ---- 180.20B 143.00A 180.20B 176.40 +29.60 146.80 1940 ---- 176.80B 139.90A 176.80B 173.00 +29.20 143.80 1 1945 ---- 173.40B 136.90A 136.90A 169.70 +29.00 140.70 2 1950 ---- 170.10B 134.00A 134.00A 166.40 +28.70 137.70 526 1955 ---- 166.90B 131.10A 131.10A 163.10 +28.30 134.80 90 1960 ---- 163.70B 128.20A 163.70B 159.90 +28.00 131.90 40 1965 ---- 160.50B 125.50A 125.50A 156.80 +27.70 129.10 4 1970 ---- 157.40B 122.70A 122.70A 153.70 +27.30 126.40 66 1975 ---- 154.40B 120.00A 120.00A 150.70 +27.10 123.60 483 1980 118.00 151.40B 117.40A 117.40A 147.70 +26.70 14 121.00 2 1985 115.40 148.40B 114.90A 114.90A 144.70 +26.30 1 118.40 10 1990 112.90 145.50B 112.30A 112.30A 141.90 +26.10 13 115.80 1995 110.40 142.70B 109.90A 109.90A 139.00 +25.70 1 113.30 2 2000 108.00 139.90B 107.40A 107.40A 136.30 +25.40 1 110.90 463 2005 105.60 137.10B 104.60A 105.10A 133.50 +25.00 1 108.50 5 5 2010 103.30 134.40B 102.30A 102.80A 130.80 +24.70 1 106.10 5 157 2015 101.00 131.80B 100.00A 100.50A 128.20 +24.40 6 103.80 2020 98.80 129.20B 97.80A 98.30A 125.60 +24.00 1 101.60 32 2025 96.60 126.60B 95.60A 96.10A 123.10 +23.80 6 99.30 70 2030 94.50 124.10B 93.50A 94.00A 120.60 +23.40 151 97.20 7 9 2035 92.40 121.60B 91.50A 91.90A 118.20 +23.10 4 95.10 2 2040 ---- 119.20B 89.50A 89.50A 115.80 +22.80 93.00 68 2045 88.40 116.90B 87.50A 87.90A 113.40 +22.40 1 91.00 2 2050 ---- 114.60B 85.50A 114.60B 111.10 +22.10 20 89.00 326 463 2055 ---- 112.30B 83.70A 112.30B 108.90 +21.90 87.00 2060 ---- 110.10B 81.70A 110.10B 106.70 +21.60 85.10 2065 ---- 107.90B 79.90A 107.90B 104.50 +21.20 83.30 2070 ---- 105.70B 78.20A 78.20A 102.40 +21.00 81.40 1 2075 ---- 103.60B 76.50A 76.50A 100.30 +20.60 40 79.70 285 2080 ---- 101.60B 74.80A 74.80A 98.30 +20.40 77.90 50 2085 ---- 99.60B 73.20A 73.20A 96.30 +20.10 76.20 19 2090 95.00 97.60B 71.50A 95.00 94.30 +19.70 1 74.60 2 2095 ---- 95.70B 70.00A 70.00A 92.40 +19.50 72.90 2100 69.20 93.80B 68.50A 68.60A 90.50 +19.20 162 71.30 94 986 2105 67.70 91.90B 67.00A 67.20A 88.70 +18.90 1 69.80 2110 ---- 90.10B 65.50A 65.50A 86.90 +18.60 68.30 12 2115 64.80 88.30B 64.10A 64.20A 85.10 +18.30 2 66.80 2120 ---- 86.60B 62.70A 62.70A 83.40 +18.10 65.30 2125 ---- 84.90B 61.40A 84.90B 81.70 +17.80 63.90 500 2130 ---- 83.20B 60.00A 83.20B 80.00 +17.50 62.50 2135 ---- 81.60B 58.70A 81.60B 78.40 +17.20 61.20 2140 ---- 80.00B 57.50A 57.50A 76.80 +16.90 59.90 32 2145 ---- 78.40B 56.20A 78.40B 75.30 +16.70 58.60 2150 56.40 76.90B 55.00A 75.70B 73.80 +16.50 4 57.30 30 648 2155 ---- 75.40B 53.80A 53.80A 72.30 +16.20 56.10 1 2160 ---- 73.90B 52.60A 73.90B 70.80 +15.90 54.90 3 2165 ---- 72.50B 51.50A 72.50B 69.40 +15.70 53.70 2170 ---- 71.10B 50.40A 71.10B 68.00 +15.40 52.60 11 2175 ---- 69.70B 49.30A 69.70B 66.60 +15.10 51.50 528 2180 ---- 68.30B 48.30A 68.30B 65.30 +14.90 50.40 2 2185 ---- 67.00B 47.30A 67.00B 64.00 +14.70 49.30 26 2190 ---- 65.70B 46.30A 65.70B 62.70 +14.40 48.30 77 2195 ---- 64.40B 45.20A 64.40B 61.50 +14.20 47.30 2200 62.00 63.20B 44.20A 58.80A 60.30 +14.00 1 46.30 110 1006 2205 ---- 62.00B 43.40A 43.40A 59.10 +13.70 45.40 1 2210 ---- 60.80B 42.40A 42.40A 57.90 +13.50 44.40 2215 ---- 59.60B 41.60A 41.60A 56.70 +13.20 43.50 3 2220 ---- 58.50B 40.70A 40.70A 55.60 +13.00 42.60 1 27 2225 ---- 57.40B 39.80A 57.40B 54.50 +12.80 41.70 1 2230 ---- 56.40B 38.90A 38.90A 53.50 +12.60 40.90 2235 ---- 55.30B 38.10A 38.10A 52.40 +12.40 40.00 2240 ---- 54.20B 37.40A 37.40A 51.40 +12.20 39.20 2245 ---- 53.20B 36.60A 36.60A 50.40 +12.00 38.40 2250 50.50 52.20B 35.80A 50.50B 49.40 +11.80 411 37.60 311 2255 ---- 51.20B 35.10A 35.10A 48.40 +11.50 36.90 2260 ---- 50.30B 34.40A 50.30B 47.50 +11.40 36.10 420 2265 ---- 49.30B 33.70A 33.70A 46.60 +11.20 35.40 2270 ---- 48.40B 33.10A 48.40B 45.70 +11.00 34.70 1 2275 ---- 47.50B 32.30A 47.50B 44.80 +10.80 34.00 601 2280 ---- 46.60B 31.70A 31.70A 43.90 +10.60 33.30 2290 ---- 44.90B 30.50A 30.50A 42.30 +10.30 32.00 2300 38.50 43.30B 29.20A 43.30B 40.70 +9.90 3 30.80 8 1902 2310 ---- 41.70B 28.10A 28.10A 39.20 +9.60 30 29.60 2320 ---- 40.20B 27.00A 27.00A 37.70 +9.20 28.50 2325 ---- 39.40B 26.60A 39.40B 37.00 +9.10 27.90 158 2330 ---- 38.70B 26.10A 26.10A 36.30 +8.90 27.40 11 2340 ---- 37.30B 25.00A 25.00A 34.90 +8.60 26.30 24 2350 33.50 35.90B 24.00A 34.20B 33.70 +8.40 1 25.30 333 2360 ---- 34.70B 23.20A 23.20A 32.40 +8.00 24.40 2 2370 ---- 33.40B 22.30A 22.30A 31.20 +7.70 23.50 2375 ---- 32.80B 21.90A 32.80B 30.70 +7.70 23.00 251 2380 ---- 32.30B 21.50A 21.50A 30.10 +7.50 22.60 2 2400 ---- 30.00B 19.90A 19.90A 28.00 +7.00 21.00 1564 2425 ---- 27.50B 18.20A 27.50B 25.60 +6.50 19.10 8 292 2450 ---- 25.20B 16.60A 16.60A 23.40 +5.90 17.50 103 2475 17.60 23.20B 15.30A 23.20B 21.40 +5.40 1 16.00 2500 20.30 21.30B 14.00A 19.60A 19.70 +5.00 10 14.70 101 524 2525 ---- 19.60B 13.00A 19.60B 18.10 +4.70 13.40 27 2550 ---- 18.10B 11.80A 11.80A 16.60 +4.20 12.40 1 6 2575 ---- 16.70B 11.10A 11.10A 15.30 +3.90 11.40 2 162 2650 ---- 13.30B 8.60A 8.60A 12.10 +3.10 9.00 6 121 3000 5.00 5.30 3.50A 4.90 4.90 +1.30 58 3.60 11 2191 OG NOV23 Gold Option CALL 1225 ---- 867.50B 825.20A 825.20A 866.40 +37.30 829.10 1250 ---- 842.40B 800.00A 800.00A 841.40 +37.30 804.10 1275 ---- 817.30B 775.20A 775.20A 816.40 +37.30 779.10 1300 ---- 792.30B 750.00A 750.00A 791.40 +37.30 754.10 1325 ---- 767.30B 725.20A 725.20A 766.40 +37.30 729.10 1350 ---- 742.40B 700.00A 700.00A 741.40 +37.30 704.10 1375 ---- 717.30B 675.20A 675.20A 716.40 +37.30 679.10 1400 ---- 692.60B 649.90A 649.90A 691.40 +37.30 654.10 1420 ---- 672.50B 630.40A 630.40A 671.40 +37.30 634.10 1425 ---- 667.60B 625.20A 625.20A 666.40 +37.30 629.10 1430 ---- 662.50B 620.40A 620.40A 661.40 +37.30 624.10 1440 ---- 652.40B 610.30A 610.30A 651.40 +37.30 614.10 1450 ---- 642.70B 599.90A 599.90A 641.40 +37.30 604.10 1460 ---- 632.70B 590.40A 590.40A 631.40 +37.30 594.10 1470 ---- 622.40B 580.40A 580.40A 621.40 +37.30 584.10 1475 ---- 617.70B 575.30A 575.30A 616.40 +37.30 579.10 1480 ---- 612.40B 570.40A 570.40A 611.40 +37.30 574.10 1490 ---- 602.50B 560.40A 560.40A 601.40 +37.30 564.10 1500 ---- 592.70B 549.90A 549.90A 591.40 +37.30 554.10 1510 ---- 582.60B 540.40A 540.40A 581.40 +37.30 544.10 1515 ---- 577.40B 535.40A 535.40A 576.40 +37.30 539.10 1520 ---- 572.50B 530.40A 530.40A 571.40 +37.30 534.10 1525 ---- 567.70B 525.40A 525.40A 566.40 +37.30 529.10 1530 ---- 562.50B 520.40A 520.40A 561.40 +37.30 524.10 1535 ---- 557.50B 515.50A 515.50A 556.40 +37.30 519.10 1540 ---- 552.50B 510.40A 510.40A 551.40 +37.30 514.10 1545 ---- 547.80B 505.50A 505.50A 546.40 +37.30 509.10 1550 ---- 542.70B 499.90A 499.90A 541.40 +37.30 504.10 1555 ---- 537.60B 495.50A 495.50A 536.40 +37.30 499.10 1560 ---- 532.60B 490.50A 490.50A 531.40 +37.30 494.10 1565 ---- 527.60B 485.60A 485.60A 526.40 +37.30 489.10 1570 ---- 522.60B 480.60A 480.60A 521.40 +37.30 484.10 1575 ---- 520.30B 473.10A 473.10A 516.40 +37.30 479.10 1580 ---- 512.80B 470.60A 470.60A 511.40 +37.30 474.10 1585 ---- 508.00B 465.70A 465.70A 506.40 +37.30 469.10 1590 ---- 502.80B 460.80A 460.80A 501.40 +37.30 464.10 1595 ---- 498.00B 455.80A 455.80A 496.40 +37.20 459.20 1600 ---- 495.40B 448.50A 448.50A 491.40 +37.20 454.20 6 1605 ---- 488.10B 446.00A 446.00A 486.50 +37.20 449.30 1610 ---- 483.20B 441.10A 441.10A 481.50 +37.20 444.30 1615 ---- 478.30B 436.20A 436.20A 476.60 +37.20 439.40 1620 ---- 473.30B 431.20A 431.20A 471.60 +37.10 434.50 1625 ---- 470.80B 424.00A 424.00A 466.70 +37.10 429.60 1630 ---- 463.50B 421.50A 421.50A 461.80 +37.10 424.70 1635 ---- 458.60B 416.70A 416.70A 456.90 +37.10 419.80 1640 ---- 453.70B 411.80A 411.80A 452.00 +37.00 415.00 1645 ---- 448.80B 407.00A 407.00A 447.10 +37.00 410.10 1650 ---- 446.30B 399.80A 399.80A 442.20 +36.90 405.30 1655 ---- 439.10B 397.30A 397.30A 437.30 +36.90 400.40 1660 ---- 434.30B 392.50A 392.50A 432.50 +36.90 395.60 1665 ---- 429.50B 387.70A 387.70A 427.60 +36.80 390.80 1670 ---- 424.70B 382.90A 382.90A 422.80 +36.80 386.00 1675 ---- 422.20B 375.90A 375.90A 418.00 +36.70 381.30 1680 ---- 415.00B 373.40A 373.40A 413.20 +36.70 376.50 1685 ---- 410.20B 368.60A 368.60A 408.40 +36.70 371.70 1690 ---- 405.50B 363.90A 363.90A 403.60 +36.60 367.00 1695 ---- 400.70B 359.20A 359.20A 398.80 +36.50 362.30 1700 ---- 398.30B 352.30A 352.30A 394.10 +36.50 357.60 1705 ---- 391.20B 349.80A 349.80A 389.30 +36.40 352.90 1710 ---- 386.50B 345.10A 345.10A 384.60 +36.40 348.20 2 1715 ---- 381.80B 340.50A 340.50A 379.90 +36.30 343.60 1720 ---- 377.10B 335.80A 335.80A 375.20 +36.20 339.00 1725 ---- 374.70B 329.10A 329.10A 370.50 +36.20 334.30 1730 ---- 367.80B 326.60A 326.60A 365.90 +36.20 329.70 1735 ---- 363.20B 322.00A 322.00A 361.20 +36.00 325.20 1740 ---- 358.50B 317.30A 317.30A 356.60 +36.00 320.60 1745 ---- 353.70B 312.90A 312.90A 352.00 +35.90 316.10 1750 ---- 351.50B 306.40A 306.40A 347.40 +35.80 311.60 9 1755 ---- 344.70B 301.90A 301.90A 342.80 +35.70 307.10 1760 ---- 340.20B 297.40A 297.40A 338.30 +35.70 302.60 1765 ---- 335.60B 293.00A 293.00A 333.80 +35.70 298.10 1 1770 ---- 331.10B 288.50A 288.50A 329.30 +35.60 293.70 1775 ---- 328.70B 284.10A 284.10A 324.80 +35.50 289.30 1780 ---- 324.20B 279.70A 279.70A 320.30 +35.40 284.90 1785 ---- 319.80B 275.40A 275.40A 315.90 +35.30 280.60 1 1790 ---- 315.30B 271.10A 271.10A 311.40 +35.20 276.20 1 1795 ---- 310.90B 266.80A 266.80A 307.00 +35.10 271.90 1 1800 ---- 306.50B 262.50A 262.50A 302.70 +35.10 267.60 1805 ---- 302.10B 258.30A 258.30A 298.30 +34.90 263.40 1810 ---- 297.80B 254.10A 254.10A 294.00 +34.80 259.20 1815 ---- 293.40B 249.90A 249.90A 289.70 +34.70 255.00 1820 ---- 289.10B 245.80A 245.80A 285.40 +34.60 250.80 1825 ---- 284.90B 241.60A 241.60A 281.10 +34.40 246.70 1830 ---- 280.60B 237.60A 237.60A 276.90 +34.30 242.60 1835 ---- 276.40B 233.50A 233.50A 272.70 +34.10 238.60 1840 ---- 272.20B 229.50A 229.50A 268.50 +34.00 234.50 1845 ---- 268.10B 225.60A 225.60A 264.40 +33.80 230.60 1850 ---- 264.00B 221.70A 221.70A 260.30 +33.70 226.60 1855 ---- 259.90B 217.80A 217.80A 256.20 +33.50 222.70 1860 ---- 255.80B 213.90A 213.90A 252.10 +33.30 218.80 1865 ---- 251.80B 210.10A 210.10A 248.10 +33.10 215.00 1870 ---- 247.80B 206.40A 206.40A 244.10 +32.90 211.20 1 1875 ---- 243.90B 202.60A 202.60A 240.20 +32.70 207.50 1 1880 ---- 240.00B 199.00A 239.90B 236.30 +32.60 203.70 1885 ---- 236.10B 195.30A 236.00B 232.40 +32.30 200.10 1890 ---- 232.20B 191.70A 232.20B 228.60 +32.10 196.50 1 1895 ---- 228.40B 188.20A 228.40B 224.80 +31.90 192.90 1 1900 ---- 224.70B 184.70A 184.70A 221.00 +31.70 189.30 301 1905 ---- 221.00B 181.30A 181.30A 217.30 +31.40 185.90 1910 ---- 217.30B 177.90A 217.30B 213.60 +31.20 182.40 3 1915 ---- 213.70B 174.50A 174.50A 210.00 +31.00 179.00 1920 ---- 210.10B 171.20A 171.20A 206.40 +30.70 175.70 1925 ---- 206.50B 167.90A 167.90A 202.90 +30.50 172.40 1930 197.70 203.00B 164.70A 200.40B 199.40 +30.30 1 169.10 1935 ---- 199.50B 161.60A 161.60A 195.90 +30.00 165.90 1940 ---- 196.10B 158.50A 196.10B 192.50 +29.70 162.80 1945 ---- 192.80B 155.40A 155.40A 189.20 +29.50 159.70 1950 ---- 189.40B 152.40A 189.40B 185.80 +29.20 156.60 1955 ---- 186.10B 149.40A 186.10B 182.60 +29.00 153.60 1960 ---- 182.90B 146.50A 182.90B 179.40 +28.70 150.70 1965 ---- 179.70B 143.70A 143.70A 176.20 +28.40 147.80 1970 ---- 176.60B 140.80A 176.50B 173.00 +28.10 144.90 1975 ---- 173.50B 138.10A 138.10A 170.00 +27.90 142.10 1980 ---- 170.40B 135.40A 135.40A 166.90 +27.50 139.40 1 24 1985 ---- 167.40B 132.70A 132.70A 163.90 +27.20 136.70 1990 ---- 164.40B 130.10A 130.10A 161.00 +27.00 134.00 1995 ---- 161.50B 127.50A 127.50A 158.10 +26.70 131.40 2000 ---- 158.70B 125.00A 125.00A 155.20 +26.30 128.90 1 84 2005 ---- 155.80B 122.50A 122.50A 152.40 +26.00 126.40 2010 ---- 153.10B 120.10A 120.10A 149.60 +25.70 123.90 195 2015 ---- 150.30B 117.70A 117.70A 146.90 +25.40 121.50 204 2020 ---- 147.70B 115.40A 147.60B 144.20 +25.10 119.10 2025 ---- 145.00B 113.10A 145.00B 141.60 +24.80 116.80 2 2030 ---- 142.40B 110.90A 142.40B 139.00 +24.50 114.50 2035 ---- 139.90B 108.70A 108.70A 136.50 +24.20 112.30 43 2040 ---- 137.40B 106.50A 137.40B 134.00 +23.90 110.10 2045 ---- 134.90B 104.40A 104.40A 131.50 +23.60 150 107.90 12 2050 130.30 132.50B 102.40A 129.80A 129.10 +23.30 1 105.80 150 221 2055 ---- 130.10B 100.30A 130.10B 126.70 +23.00 103.70 2060 ---- 127.80B 98.30A 98.30A 124.40 +22.70 101.70 1 2065 ---- 125.50B 96.40A 125.50B 122.10 +22.40 99.70 2070 ---- 123.30B 94.50A 94.50A 119.90 +22.10 97.80 121 2075 ---- 121.10B 92.60A 92.60A 117.70 +21.80 95.90 5 2080 ---- 118.90B 90.80A 90.80A 115.50 +21.50 94.00 2085 ---- 116.80B 89.00A 89.00A 113.40 +21.20 92.20 20 2090 ---- 114.70B 87.30A 87.30A 111.30 +20.90 90.40 2095 ---- 112.70B 85.50A 85.50A 109.30 +20.70 88.60 2100 108.50 110.60B 83.80A 106.90A 107.30 +20.40 41 86.90 1 178 2105 ---- 108.70B 82.20A 82.20A 105.30 +20.10 85.20 1 2110 ---- 106.70B 80.60A 80.60A 103.40 +19.90 83.50 2115 ---- 104.80B 79.00A 79.00A 101.50 +19.60 81.90 2120 ---- 103.00B 77.50A 77.50A 99.70 +19.40 80.30 1 2125 ---- 101.20B 75.90A 75.90A 97.90 +19.10 78.80 9 9 2130 ---- 99.40B 74.40A 74.40A 96.10 +18.90 77.20 2135 ---- 97.60B 73.00A 73.00A 94.40 +18.70 75.70 2140 ---- 95.90B 71.60A 71.60A 92.70 +18.40 74.30 3 2145 ---- 94.20B 70.10A 70.10A 91.00 +18.10 72.90 2150 ---- 92.50B 68.70A 68.70A 89.40 +17.90 71.50 71 2155 ---- 90.90B 67.40A 67.40A 87.80 +17.70 70.10 3 2160 ---- 89.30B 66.10A 66.10A 86.20 +17.40 68.80 2165 ---- 87.80B 64.80A 64.80A 84.70 +17.20 67.50 2170 ---- 86.20B 63.60A 63.60A 83.10 +16.90 66.20 1 2175 ---- 84.70B 62.30A 62.30A 81.70 +16.80 64.90 2 2180 ---- 83.20B 61.10A 61.10A 80.20 +16.50 63.70 7 2185 ---- 81.80B 59.90A 59.90A 78.80 +16.30 62.50 3 2190 ---- 80.40B 58.80A 58.80A 77.40 +16.10 61.30 2 2195 ---- 79.00B 57.70A 57.70A 76.00 +15.80 60.20 2200 73.00 77.60B 56.50A 75.30A 74.70 +15.70 152 59.00 788 2205 ---- 76.30B 55.50A 55.50A 73.40 +15.50 57.90 1 2210 ---- 75.00B 54.60A 54.60A 72.10 +15.20 56.90 5 2215 ---- 73.70B 53.50A 53.50A 70.80 +15.00 55.80 2220 ---- 72.40B 52.60A 52.60A 69.60 +14.80 54.80 1 2225 ---- 71.20B 51.60A 51.60A 68.40 +14.60 53.80 18 2230 ---- 70.00B 50.50A 50.50A 67.20 +14.40 52.80 2235 ---- 68.80B 49.60A 49.60A 66.00 +14.20 51.80 2240 ---- 67.60B 48.70A 48.70A 64.90 +14.00 50.90 2245 ---- 66.50B 47.80A 47.80A 63.70 +13.70 50.00 2250 ---- 65.40B 46.80A 46.80A 62.60 +13.60 49.00 405 2255 ---- 64.30B 46.10A 46.10A 61.50 +13.30 48.20 16 2260 ---- 63.30B 45.20A 45.20A 60.50 +13.20 47.30 2265 ---- 62.20B 44.40A 44.40A 59.40 +13.00 46.40 2270 ---- 61.20B 43.50A 43.50A 58.40 +12.80 45.60 2275 ---- 60.10B 42.80A 42.80A 57.40 +12.60 44.80 7 2280 ---- 59.10B 42.00A 42.00A 56.40 +12.40 44.00 2285 ---- 58.20B 41.20A 41.20A 55.50 +12.30 43.20 2290 ---- 57.20B 40.50A 40.50A 54.50 +12.10 42.40 2300 ---- 55.30B 39.10A 39.10A 52.70 +11.70 41.00 1 480 2310 ---- 53.50B 37.70A 37.70A 50.90 +11.40 39.50 2320 ---- 51.80B 36.40A 36.40A 49.20 +11.00 38.20 2325 ---- 50.90B 35.70A 35.70A 48.40 +10.90 37.50 2330 47.50 50.10B 35.10A 50.10B 47.60 +10.70 18 36.90 2340 ---- 48.50B 33.90A 33.90A 46.00 +10.40 35.60 2350 ---- 46.90B 32.70A 32.70A 44.50 +10.10 34.40 10 6 2360 ---- 45.40B 31.70A 31.70A 43.10 +9.90 33.20 2370 ---- 44.00B 30.60A 30.60A 41.70 +9.60 32.10 2375 ---- 43.30B 30.10A 30.10A 41.00 +9.40 31.60 31 2380 ---- 42.60B 29.60A 29.60A 40.30 +9.20 31.10 1 2400 ---- 40.00B 27.60A 27.60A 37.80 +8.80 29.00 93 2425 ---- 37.00B 25.50A 25.50A 34.90 +8.20 26.70 2450 ---- 34.20B 23.50A 23.50A 32.20 +7.50 24.70 2 2475 ---- 31.70B 21.70A 21.70A 29.80 +7.00 22.80 2500 ---- 29.40B 20.10A 20.10A 27.60 +6.50 21.10 3 2525 ---- 27.30B 18.60A 18.60A 25.60 +6.10 19.50 2550 ---- 25.40B 17.30A 17.30A 23.80 +5.70 18.10 2575 ---- 23.70B 16.20A 16.20A 22.10 +5.30 16.80 9 2800 12.80 13.10B 8.90A 12.30A 12.30 +3.00 4 9.30 53 OG DEC23 Gold Option CALL 1000 ---- 1091.70B 1050.10A 1050.10A 1091.40 +37.30 1054.10 1025 ---- 1066.70B 1025.10A 1025.10A 1066.40 +37.30 1029.10 1050 ---- 1041.80B 1000.10A 1000.10A 1041.40 +37.30 1004.10 1075 ---- 1016.80B 975.10A 975.10A 1016.40 +37.30 979.10 1080 ---- 1011.80B 970.20A 970.20A 1011.40 +37.30 974.10 1090 ---- 1001.70B 960.20A 960.20A 1001.40 +37.30 964.10 1100 ---- 991.80B 950.10A 950.10A 991.40 +37.30 954.10 1110 ---- 981.70B 940.20A 940.20A 981.40 +37.30 944.10 1120 ---- 971.70B 930.20A 930.20A 971.40 +37.30 934.10 1125 ---- 966.80B 925.10A 925.10A 966.40 +37.30 929.10 1130 ---- 961.80B 920.20A 920.20A 961.40 +37.30 924.10 1140 ---- 951.80B 910.20A 910.20A 951.40 +37.30 914.10 1150 ---- 941.90B 900.10A 900.10A 941.40 +37.30 904.10 1160 ---- 932.10B 890.20A 890.20A 931.40 +37.30 894.10 1170 ---- 921.80B 880.20A 880.20A 921.40 +37.30 884.10 1175 ---- 917.00B 875.10A 875.10A 916.40 +37.30 879.10 1180 ---- 911.80B 870.20A 870.20A 911.40 +37.30 874.10 1185 ---- 906.80B 865.20A 865.20A 906.40 +37.30 869.10 1190 ---- 901.80B 860.20A 860.20A 901.40 +37.30 864.10 1195 ---- 896.90B 855.20A 855.20A 896.40 +37.30 859.10 1200 ---- 892.10B 850.10A 850.10A 891.40 +37.30 854.10 1205 ---- 886.90B 845.20A 845.20A 886.40 +37.30 849.10 1210 ---- 881.90B 840.20A 840.20A 881.40 +37.30 844.10 1215 ---- 876.90B 835.20A 835.20A 876.40 +37.30 839.10 1220 ---- 871.90B 830.20A 830.20A 871.40 +37.30 834.10 1225 ---- 867.00B 825.10A 825.10A 866.40 +37.30 829.10 1230 ---- 861.90B 820.20A 820.20A 861.40 +37.30 824.10 1235 ---- 856.90B 815.20A 815.20A 856.40 +37.30 819.10 1240 ---- 851.90B 810.20A 810.20A 851.40 +37.30 814.10 1245 ---- 846.90B 805.20A 805.20A 846.40 +37.30 809.10 1250 ---- 842.00B 800.20A 800.20A 841.40 +37.30 804.10 1255 ---- 836.90B 795.20A 795.20A 836.40 +37.30 799.10 1260 ---- 832.00B 790.20A 790.20A 831.40 +37.30 794.10 1265 ---- 826.90B 785.20A 785.20A 826.40 +37.30 789.10 1270 ---- 822.00B 780.20A 780.20A 821.40 +37.30 784.10 1275 ---- 817.00B 775.20A 775.20A 816.40 +37.30 779.10 1280 ---- 811.90B 770.30A 770.30A 811.40 +37.30 774.10 1285 ---- 807.00B 765.30A 765.30A 806.40 +37.30 769.10 1290 ---- 802.00B 760.30A 760.30A 801.40 +37.30 764.10 1295 ---- 797.10B 755.30A 755.30A 796.40 +37.30 759.10 1300 ---- 792.10B 750.20A 750.20A 791.40 +37.30 754.10 1305 ---- 787.00B 745.30A 745.30A 786.40 +37.30 749.10 1310 ---- 782.00B 740.30A 740.30A 781.40 +37.30 744.10 1315 ---- 777.00B 735.30A 735.30A 776.40 +37.30 739.10 1320 ---- 772.30B 730.30A 730.30A 771.40 +37.30 734.10 1325 ---- 767.20B 725.20A 725.20A 766.40 +37.30 729.10 1330 ---- 762.00B 720.30A 720.30A 761.40 +37.30 724.10 1335 ---- 757.00B 715.30A 715.30A 756.40 +37.30 719.10 1340 ---- 752.00B 710.30A 710.30A 751.40 +37.30 714.10 1345 ---- 747.00B 705.30A 705.30A 746.40 +37.30 709.10 1350 ---- 742.30B 700.20A 700.20A 741.40 +37.30 704.10 1355 ---- 737.10B 695.30A 695.30A 736.40 +37.30 699.10 1360 ---- 732.10B 690.30A 690.30A 731.40 +37.30 694.10 1365 ---- 727.10B 685.30A 685.30A 726.40 +37.30 689.10 1370 ---- 722.10B 680.30A 680.30A 721.40 +37.30 684.10 1375 ---- 717.30B 675.20A 675.20A 716.40 +37.30 679.10 1380 ---- 712.10B 670.30A 670.30A 711.40 +37.30 674.10 1385 ---- 707.10B 665.30A 665.30A 706.40 +37.30 669.10 1390 ---- 702.40B 660.30A 660.30A 701.40 +37.30 664.10 1395 ---- 697.10B 655.30A 655.30A 696.40 +37.30 659.10 1400 ---- 692.50B 650.20A 650.20A 691.40 +37.30 654.10 1405 ---- 687.10B 645.30A 645.30A 686.40 +37.30 649.10 1410 ---- 682.10B 640.30A 640.30A 681.40 +37.30 644.10 1415 ---- 677.10B 635.30A 635.30A 676.40 +37.30 639.10 1420 ---- 672.20B 630.30A 630.30A 671.40 +37.30 634.10 1425 ---- 667.30B 625.20A 625.20A 666.40 +37.30 629.10 1430 ---- 662.20B 620.30A 620.30A 661.40 +37.30 624.10 1435 ---- 657.20B 615.30A 615.30A 656.40 +37.30 619.10 1440 ---- 652.20B 610.30A 610.30A 651.40 +37.30 614.10 1445 ---- 647.20B 605.30A 605.30A 646.40 +37.30 609.10 1450 ---- 642.30B 600.20A 600.20A 641.40 +37.30 604.10 1455 ---- 637.30B 595.30A 595.30A 636.40 +37.30 599.10 1460 ---- 632.20B 590.30A 590.30A 631.40 +37.30 594.10 1465 ---- 627.20B 585.30A 585.30A 626.40 +37.30 589.10 1470 ---- 622.20B 580.30A 580.30A 621.40 +37.30 584.10 1475 ---- 617.30B 575.20A 575.20A 616.40 +37.30 579.10 1480 ---- 612.20B 570.40A 570.40A 611.40 +37.30 574.10 1485 ---- 607.30B 565.40A 565.40A 606.40 +37.30 569.10 1490 ---- 602.20B 560.40A 560.40A 601.40 +37.30 564.10 1495 ---- 597.20B 555.40A 555.40A 596.40 +37.30 559.10 1500 ---- 592.40B 550.30A 550.30A 591.40 +37.30 554.10 1505 ---- 587.30B 545.40A 545.40A 586.40 +37.30 549.10 1510 ---- 582.30B 540.40A 540.40A 581.40 +37.30 544.10 1515 ---- 577.30B 535.40A 535.40A 576.40 +37.30 539.10 1520 ---- 572.30B 530.40A 530.40A 571.40 +37.30 534.10 1525 ---- 567.40B 525.30A 525.30A 566.40 +37.30 529.10 1530 ---- 562.60B 520.40A 520.40A 561.40 +37.30 524.10 1535 ---- 557.30B 515.50A 515.50A 556.40 +37.30 519.10 1540 ---- 552.40B 510.50A 510.50A 551.40 +37.30 514.10 1545 ---- 547.40B 505.60A 505.60A 546.40 +37.30 509.10 1550 ---- 545.30B 498.10A 498.10A 541.40 +37.30 504.10 1555 ---- 537.50B 495.70A 495.70A 536.40 +37.30 499.10 1560 ---- 532.50B 490.70A 490.70A 531.40 +37.30 494.10 1565 ---- 527.60B 485.70A 485.70A 526.40 +37.30 489.10 1570 ---- 522.60B 480.80A 480.80A 521.40 +37.20 484.20 1575 ---- 520.40B 473.40A 473.40A 516.40 +37.20 479.20 1580 ---- 512.70B 470.90A 470.90A 511.50 +37.20 474.30 1585 ---- 507.70B 466.00A 466.00A 506.50 +37.20 469.30 1590 ---- 502.80B 461.10A 461.10A 501.50 +37.10 464.40 1595 ---- 497.90B 456.20A 456.20A 496.60 +37.10 459.50 1600 ---- 495.80B 449.00A 449.00A 491.70 +37.10 454.60 103 1605 ---- 488.10B 446.50A 446.50A 486.70 +37.00 449.70 1610 ---- 483.20B 441.60A 441.60A 481.80 +37.00 444.80 1615 ---- 478.30B 436.80A 436.80A 476.90 +36.90 440.00 1620 ---- 473.70B 431.90A 431.90A 472.00 +36.90 435.10 1625 ---- 471.40B 424.80A 424.80A 467.20 +36.90 430.30 50 1630 ---- 463.80B 422.70A 422.70A 462.30 +36.80 425.50 1635 ---- 459.20B 417.40A 417.40A 457.40 +36.80 420.60 1640 ---- 454.10B 412.60A 412.60A 452.60 +36.80 415.80 1645 ---- 449.50B 407.80A 407.80A 447.80 +36.70 411.10 1650 ---- 447.30B 401.00A 401.00A 443.00 +36.70 406.30 100 1655 ---- 439.60B 398.50A 398.50A 438.20 +36.70 401.50 1660 ---- 435.10B 393.70A 393.70A 433.40 +36.60 396.80 1665 ---- 430.30B 389.00A 389.00A 428.60 +36.60 392.00 1670 ---- 425.30B 384.30A 384.30A 423.80 +36.50 387.30 1675 ---- 423.40B 377.40A 377.40A 419.10 +36.50 382.60 1680 ---- 416.10B 375.00A 375.00A 414.30 +36.40 377.90 1685 ---- 411.20B 370.30A 370.30A 409.60 +36.30 373.30 1690 ---- 406.50B 365.60A 365.60A 404.90 +36.30 368.60 1695 ---- 402.10B 361.00A 361.00A 400.20 +36.20 364.00 1700 ---- 399.90B 354.20A 354.20A 395.60 +36.20 359.40 267 1705 ---- 392.50B 351.70A 351.70A 390.90 +36.10 354.80 1710 ---- 388.10B 347.10A 347.10A 386.30 +36.10 350.20 1715 ---- 383.20B 342.60A 342.60A 381.60 +36.00 345.60 1720 ---- 378.80B 338.00A 338.00A 377.00 +35.90 341.10 1725 ---- 376.70B 331.40A 331.40A 372.40 +35.80 336.60 2 1730 ---- 369.50B 329.00A 329.00A 367.90 +35.90 332.00 1735 ---- 365.10B 322.50A 322.50A 363.30 +35.70 327.60 1 1740 ---- 360.60B 318.00A 318.00A 358.80 +35.70 323.10 1 1745 ---- 355.80B 313.60A 313.60A 354.30 +35.60 318.70 1750 ---- 354.00B 309.20A 309.20A 349.80 +35.60 314.20 550 1755 ---- 348.40B 304.80A 304.80A 345.30 +35.40 309.90 1760 ---- 345.00B 300.40A 300.40A 340.80 +35.30 305.50 1765 ---- 340.60B 296.00A 296.00A 336.40 +35.30 301.10 1770 ---- 336.10B 291.70A 291.70A 332.00 +35.20 296.80 1775 ---- 331.70B 287.40A 287.40A 327.60 +35.10 292.50 122 1780 ---- 327.40B 283.20A 283.20A 323.20 +34.90 288.30 1785 ---- 323.00B 278.90A 278.90A 318.90 +34.90 284.00 1 1790 ---- 318.70B 274.70A 274.70A 314.60 +34.80 279.80 1795 ---- 314.40B 270.60A 270.60A 310.30 +34.70 275.60 1800 ---- 310.10B 266.50A 266.50A 306.00 +34.50 271.50 5742 1805 ---- 305.80B 262.30A 262.30A 301.70 +34.30 267.40 1810 ---- 301.60B 258.20A 258.20A 297.50 +34.20 263.30 1815 ---- 297.40B 254.20A 254.20A 293.30 +34.10 259.20 1820 ---- 293.20B 250.20A 250.20A 289.10 +33.90 255.20 1825 ---- 289.10B 246.20A 246.20A 285.00 +33.80 251.20 1830 ---- 284.90B 242.20A 242.20A 280.90 +33.70 247.20 50 1835 ---- 280.90B 238.30A 238.30A 276.80 +33.50 243.30 1 1840 ---- 276.80B 234.50A 234.50A 272.70 +33.30 239.40 1 1845 ---- 272.80B 230.60A 230.60A 268.70 +33.10 235.60 1850 ---- 268.80B 226.80A 226.80A 264.70 +33.00 231.70 39 1654 1855 ---- 264.80B 223.10A 223.10A 260.80 +32.80 228.00 2 1860 ---- 260.90B 219.40A 219.40A 256.80 +32.60 224.20 75 1865 ---- 257.00B 215.70A 215.70A 253.00 +32.50 220.50 1870 ---- 253.20B 212.00A 212.00A 249.10 +32.20 216.90 100 1875 ---- 249.30B 208.40A 208.40A 245.30 +32.10 213.20 670 1880 ---- 245.60B 204.90A 204.90A 241.50 +31.80 209.70 130 1885 ---- 241.80B 201.40A 201.40A 237.80 +31.70 206.10 1890 ---- 238.10B 197.90A 197.90A 234.10 +31.50 202.60 1 1895 ---- 234.40B 194.50A 194.50A 230.40 +31.20 199.20 1900 ---- 230.80B 191.10A 191.10A 226.80 +31.00 195.80 39 1612 1905 ---- 227.20B 187.70A 187.70A 223.20 +30.80 192.40 10 1910 ---- 223.70B 184.40A 184.40A 219.60 +30.50 189.10 50 1915 ---- 220.10B 181.20A 181.20A 216.10 +30.30 185.80 1 1920 ---- 216.70B 178.00A 178.00A 212.70 +30.10 182.60 30 1925 ---- 213.20B 174.80A 174.80A 209.30 +29.90 179.40 535 1930 ---- 209.80B 171.70A 171.70A 205.90 +29.60 176.30 1 1935 ---- 206.50B 168.70A 168.70A 202.50 +29.30 173.20 1 1940 ---- 203.20B 165.60A 165.60A 199.30 +29.10 170.20 101 1945 ---- 199.90B 162.70A 162.70A 196.00 +28.80 167.20 286 1950 ---- 196.70B 159.80A 196.70B 192.80 +28.60 164.20 25 10092 1955 ---- 193.50B 156.90A 156.90A 189.60 +28.30 161.30 1960 ---- 190.40B 154.00A 154.00A 186.50 +28.10 158.40 1 1965 ---- 187.30B 151.20A 151.20A 183.40 +27.80 155.60 1970 ---- 184.20B 148.50A 148.50A 180.40 +27.60 152.80 103 1975 ---- 181.20B 145.80A 145.80A 177.40 +27.30 150.10 131 1980 ---- 178.30B 143.20A 143.20A 174.50 +27.10 147.40 1 1985 ---- 175.30B 140.60A 140.60A 171.60 +26.80 144.80 1990 ---- 172.50B 138.00A 138.00A 168.70 +26.50 142.20 53 1995 ---- 169.60B 135.50A 135.50A 165.90 +26.30 139.60 1 2000 156.00 166.90B 133.00A 160.50A 163.10 +26.00 70 137.10 4634 2005 ---- 164.10B 130.60A 130.60A 160.40 +25.70 134.70 201 2010 ---- 161.40B 128.20A 128.20A 157.70 +25.50 132.20 2015 ---- 158.80B 125.90A 125.90A 155.10 +25.20 129.90 32 2020 ---- 156.10B 123.60A 156.10B 152.50 +25.00 127.50 18 2025 ---- 153.60B 121.30A 153.60B 149.90 +24.70 55 125.20 510 653 2030 ---- 151.00B 119.10A 151.00B 147.40 +24.40 123.00 500 2035 ---- 148.50B 117.00A 148.50B 144.90 +24.10 10 120.80 26 2040 ---- 146.10B 114.80A 146.10B 142.50 +23.90 118.60 63 2045 ---- 143.70B 112.80A 143.70B 140.10 +23.60 116.50 4 2050 112.40 141.30B 110.70A 138.50A 137.70 +23.30 4 114.40 41 2489 2055 ---- 139.00B 108.70A 139.00B 135.40 +23.10 112.30 1 2060 ---- 136.70B 106.70A 136.70B 133.10 +22.80 517 110.30 3 11 2065 ---- 134.50B 104.80A 134.50B 130.90 +22.50 108.40 2070 ---- 132.20B 102.90A 132.20B 128.70 +22.30 106.40 11 2075 124.20 130.10B 101.10A 128.00B 126.50 +22.00 18 104.50 354 2080 ---- 127.90B 99.20A 127.90B 124.40 +21.70 102.70 2085 ---- 125.80B 97.50A 125.80B 122.30 +21.50 100.80 18 18 2090 ---- 123.80B 95.70A 95.70A 120.30 +21.30 19 99.00 2 2095 ---- 121.80B 94.00A 94.00A 118.30 +21.00 20 97.30 18 18 2100 ---- 119.80B 92.30A 119.80B 116.30 +20.70 157 95.60 4530 11511 2105 ---- 117.80B 90.70A 117.80B 114.40 +20.50 93.90 2110 ---- 115.90B 89.00A 89.00A 112.50 +20.30 92.20 75 2115 ---- 114.00B 87.50A 114.00B 110.60 +20.00 90.60 2120 ---- 112.20B 85.90A 85.90A 108.80 +19.80 89.00 20 49 2125 ---- 110.40B 84.40A 84.40A 107.00 +19.60 87.40 15 76 2130 ---- 108.60B 82.90A 82.90A 105.20 +19.30 85.90 6 433 2135 ---- 106.80B 81.40A 81.40A 103.40 +19.00 84.40 5 5 2140 ---- 105.10B 80.00A 80.00A 101.70 +18.80 82.90 2145 ---- 103.40B 78.60A 78.60A 100.10 +18.60 81.50 3 2150 ---- 101.80B 77.20A 77.20A 98.40 +18.30 80.10 110 3779 2155 ---- 100.10B 75.90A 75.90A 96.80 +18.10 78.70 1 2160 ---- 98.50B 74.50A 74.50A 95.20 +17.90 77.30 3 2165 ---- 97.00B 73.20A 73.20A 93.70 +17.70 76.00 9 2170 ---- 95.40B 72.00A 72.00A 92.20 +17.50 74.70 11 2175 ---- 93.90B 70.70A 70.70A 90.70 +17.30 5 73.40 2 402 2180 ---- 92.40B 69.60A 69.60A 89.20 +17.00 72.20 1 9 2185 ---- 91.00B 68.30A 68.30A 87.80 +16.90 70.90 19 2190 ---- 89.50B 67.10A 67.10A 86.30 +16.60 69.70 4 2195 ---- 88.10B 66.00A 66.00A 84.90 +16.40 68.50 2 2200 64.40 86.70B 64.40 86.70B 83.60 +16.20 10 67.40 26 4335 2205 ---- 85.40B 63.70A 63.70A 82.20 +16.00 66.20 2210 ---- 84.10B 62.60A 62.60A 80.90 +15.80 65.10 1 2215 ---- 82.70B 61.60A 61.60A 79.60 +15.60 64.00 2 2220 ---- 81.50B 60.50A 60.50A 78.40 +15.40 63.00 1 2225 ---- 80.20B 59.40A 59.40A 77.10 +15.20 90 61.90 1120 1222 2230 ---- 79.00B 58.50A 58.50A 75.90 +15.00 60.90 2 2235 ---- 77.70B 57.50A 57.50A 74.70 +14.80 59.90 1 2240 ---- 76.60B 56.60A 56.60A 73.50 +14.60 58.90 1 2245 ---- 75.40B 55.60A 55.60A 72.40 +14.50 57.90 1 2250 73.20 74.20B 54.60A 70.10A 71.20 +14.30 100 56.90 6 4876 2255 ---- 73.10B 53.80A 53.80A 70.10 +14.10 56.00 2260 ---- 72.00B 52.90A 52.90A 69.00 +13.90 55.10 100 2265 ---- 70.90B 52.00A 52.00A 67.90 +13.70 54.20 2270 ---- 69.80B 51.10A 51.10A 66.90 +13.60 53.30 2275 ---- 68.80B 50.20A 50.20A 65.80 +13.40 52.40 325 2280 ---- 67.80B 49.50A 49.50A 64.80 +13.20 51.60 2285 ---- 66.80B 48.60A 48.60A 63.80 +13.00 50.80 2290 ---- 65.80B 47.90A 47.90A 62.80 +12.90 49.90 2295 ---- 64.80B 47.10A 47.10A 61.90 +12.80 49.10 1 2300 60.00 63.80B 46.30A 61.80B 60.90 +12.60 263 48.30 231 4978 2305 ---- 62.90B 45.60A 45.60A 60.00 +12.40 47.60 2310 ---- 62.00B 44.90A 44.90A 59.10 +12.30 46.80 2315 ---- 61.00B 44.10A 44.10A 58.20 +12.10 46.10 2320 ---- 60.10B 43.40A 43.40A 57.30 +12.00 45.30 2325 58.20 59.30 42.70A 55.70A 56.40 +11.80 125 44.60 262 1127 2330 ---- 58.40B 42.10A 42.10A 55.50 +11.60 43.90 1 1 2335 ---- 57.50B 41.40A 41.40A 54.70 +11.50 43.20 2340 ---- 56.70B 40.80A 40.80A 53.90 +11.30 42.60 7 2345 ---- 55.90B 40.10A 40.10A 53.10 +11.20 41.90 2350 ---- 55.10B 39.50A 39.50A 52.30 +11.10 41.20 10001 2360 ---- 53.50B 38.30A 38.30A 50.70 +10.70 40.00 2370 ---- 51.90B 37.00A 37.00A 49.20 +10.40 38.80 2375 36.20 51.20B 36.20 48.30A 48.50 +10.30 16 38.20 10187 2380 ---- 50.40B 35.90A 35.90A 47.80 +10.20 37.60 2 2390 ---- 49.00B 34.80A 34.80A 46.40 +9.90 36.50 2400 35.50 47.60B 33.70A 44.80A 45.10 +9.70 526 35.40 78 2518 2410 ---- 46.30B 32.90A 32.90A 43.80 +9.50 34.30 1 2420 ---- 45.00B 31.90A 31.90A 42.50 +9.20 33.30 1 2425 ---- 44.40B 31.30A 31.30A 41.90 +9.10 45 32.80 643 2036 2430 ---- 43.70B 31.00A 31.00A 41.30 +9.00 32.30 1 2440 ---- 42.50B 30.10A 30.10A 40.20 +8.80 31.40 16 2450 ---- 41.40B 29.10A 29.10A 39.00 +8.50 30.50 11 1024 2475 31.80 38.60B 27.10A 38.60B 36.40 +8.00 2 28.40 2 2 2490 34.40 37.00B 26.00A 35.70B 34.90 +7.70 1 27.20 2500 25.10 36.20 25.10 34.20 34.00 +7.60 532 26.40 91 20977 2525 ---- 33.70B 23.70A 23.70A 31.80 +7.10 24.70 1 2 2550 23.80 31.60B 21.90A 29.50A 29.70 +6.70 2 23.00 29 2575 ---- 29.60B 20.70A 20.70A 27.80 +6.20 21.60 16 2600 19.00 27.70B 19.00 27.70B 26.10 +5.90 5 20.20 35 4857 2625 ---- 26.00B 18.10A 18.10A 24.50 +5.60 18.90 10 2650 24.10 24.50B 16.90A 22.80A 23.00 +5.20 1 17.80 352 2700 20.30 21.70B 15.00A 20.50A 20.40 +4.70 2 15.70 2686 2750 ---- 19.30B 13.40A 13.40A 18.20 +4.20 475 14.00 952 2800 17.00 17.20B 12.00A 16.10A 16.30 +3.80 3 12.50 1 714 2900 13.00 13.90B 9.70A 13.40B 13.20 +3.10 1 10.10 1 3000 10.00 11.50 7.90A 11.00 10.80 +2.50 309 8.30 45 11054 3200 5.50 7.90B 5.50 7.60A 7.60 +1.80 55 5.80 9 2752 4000 2.00 2.70 2.00 2.70 2.70 +.70 16 2.00 1 37 900 ---- 1191.60B 1150.00A 1150.00A 1191.40 +37.30 1154.10 925 ---- 1166.60B 1125.00A 1125.00A 1166.40 +37.30 1129.10 950 ---- 1141.60B 1100.00A 1100.00A 1141.40 +37.30 1104.10 975 ---- 1116.70B 1075.00A 1075.00A 1116.40 +37.30 1079.10 OG JAN24 Gold Option CALL 1250 ---- 856.30B 819.40A 819.40A 858.10 +37.00 821.10 1275 ---- 828.50B ---- 823.90B 833.10 +37.00 796.10 1300 ---- 806.50B 770.00A 770.00A 808.10 +37.00 771.10 1325 ---- 778.70B ---- ---- 783.10 +37.00 746.10 1350 ---- 756.60B 719.20A 719.20A 758.10 +37.00 721.10 1375 ---- 729.00B ---- 725.80B 733.10 +37.00 696.10 1400 ---- 706.90B 669.20A 669.20A 708.10 +37.00 671.10 1425 ---- 679.30B ---- ---- 683.10 +37.00 646.10 1430 ---- 674.30B ---- 669.60B 678.10 +37.00 641.10 1440 ---- 664.40B ---- 660.90B 668.10 +37.00 631.10 1450 ---- 657.00B 619.10A 619.10A 658.10 +37.00 621.10 1460 ---- 644.50B ---- 641.20B 648.10 +37.00 611.10 1470 ---- 634.60B ---- 631.00B 638.10 +37.00 601.10 1475 ---- 629.60B ---- ---- 633.10 +37.00 596.10 1480 ---- 624.60B ---- ---- 628.10 +37.00 591.10 1490 ---- 614.70B ---- 611.20B 618.10 +37.00 581.10 1500 ---- 607.20B 569.10A 569.10A 608.10 +37.00 571.10 1510 ---- 594.70B ---- ---- 598.10 +37.00 561.10 1520 ---- 584.80B ---- ---- 588.10 +37.00 551.10 1525 ---- 579.80B ---- ---- 583.10 +37.00 546.10 1530 ---- 574.90B ---- 571.50B 578.10 +37.00 541.10 1535 ---- 570.00B ---- 564.90B 573.10 +37.00 536.10 1540 ---- 565.00B ---- ---- 568.10 +37.00 531.10 1545 ---- 560.10B ---- 556.70B 563.10 +37.00 526.10 1550 ---- 562.30B 515.30A 515.30A 558.10 +37.00 521.10 1555 ---- 550.30B ---- ---- 553.10 +37.00 516.10 1560 ---- 545.30B ---- ---- 548.10 +36.90 511.20 1565 ---- 540.30B ---- ---- 543.10 +36.90 506.20 1570 ---- 535.40B ---- 531.90B 538.20 +36.90 501.30 1575 ---- 537.50B 490.70A 490.70A 533.20 +36.90 496.30 1580 ---- 525.50B ---- ---- 528.20 +36.80 491.40 1585 ---- 520.60B ---- 515.50B 523.30 +36.80 486.50 1590 ---- 515.70B ---- 510.60B 518.40 +36.80 481.60 1595 ---- 510.80B ---- ---- 513.50 +36.80 476.70 1600 ---- 513.00B 466.30A 466.30A 508.60 +36.80 471.80 1605 ---- 501.10B ---- 496.10B 503.70 +36.80 466.90 1610 ---- 496.30B ---- ---- 498.80 +36.70 462.10 1615 ---- 491.50B ---- ---- 493.90 +36.60 457.30 1620 ---- 486.70B ---- ---- 489.00 +36.60 452.40 1625 ---- 488.70B 442.20A 442.20A 484.20 +36.60 447.60 1630 ---- 477.00B ---- 471.90B 479.40 +36.60 442.80 1635 ---- 472.20B ---- ---- 474.50 +36.50 438.00 1640 ---- 467.40B ---- ---- 469.70 +36.40 433.30 1645 ---- 462.60B ---- 457.50B 464.90 +36.40 428.50 1650 ---- 464.70B 418.40A 418.40A 460.10 +36.30 423.80 1655 ---- 453.00B ---- 448.00B 455.30 +36.30 419.00 1660 ---- 448.30B ---- ---- 450.60 +36.30 414.30 1665 ---- 443.60B ---- ---- 445.80 +36.20 409.60 1670 ---- 438.90B ---- 435.60B 441.10 +36.20 404.90 1675 ---- 440.90B 394.90A 394.90A 436.30 +36.10 400.20 1680 ---- 429.60B ---- 424.50B 431.60 +36.00 395.60 1685 ---- 424.90B ---- ---- 426.90 +36.00 390.90 1690 ---- 420.30B ---- 417.00B 422.20 +35.90 386.30 1695 ---- 415.70B ---- ---- 417.60 +35.90 381.70 1700 ---- 417.50B 371.80A 371.80A 412.90 +35.80 377.10 7 1705 ---- 406.40B ---- 403.10B 408.30 +35.80 372.50 1710 ---- 401.90B ---- ---- 403.70 +35.70 368.00 1715 ---- 397.30B ---- 394.00B 399.10 +35.70 363.40 1720 ---- 392.70B ---- 389.40B 394.50 +35.60 358.90 1725 ---- 394.50B 349.10A 349.10A 389.90 +35.50 354.40 1730 ---- 383.70B 344.60A 344.60A 385.30 +35.40 349.90 1735 ---- 379.20B 340.20A 340.20A 380.80 +35.30 345.50 1740 ---- 374.70B 335.80A 335.80A 376.30 +35.20 341.10 1745 ---- 370.20B 331.30A 331.30A 371.80 +35.20 336.60 1750 ---- 371.90B 327.00A 327.00A 367.30 +35.10 332.20 4 1755 ---- 367.40B 322.60A 322.60A 362.90 +35.00 327.90 1760 ---- 363.00B 318.20A 318.20A 358.50 +35.00 323.50 1765 ---- 358.60B 313.90A 313.90A 354.10 +34.90 319.20 1770 ---- 354.10B 309.60A 309.60A 349.70 +34.80 314.90 1775 ---- 349.80B 305.30A 305.30A 345.30 +34.70 310.60 1780 ---- 345.40B 301.10A 301.10A 341.00 +34.60 306.40 1785 ---- 341.10B 296.90A 296.90A 336.70 +34.50 302.20 1790 ---- 336.80B 292.70A 292.70A 332.40 +34.40 298.00 1 1795 ---- 332.50B 288.50A 288.50A 328.10 +34.30 293.80 1800 285.50 328.20B 284.40A 284.40A 323.90 +34.20 5 289.70 18 1805 ---- 324.00B 280.30A 280.30A 319.60 +34.00 285.60 1810 ---- 319.70B 276.20A 276.20A 315.40 +33.90 281.50 1815 ---- 315.60B 272.20A 272.20A 311.30 +33.90 277.40 1820 ---- 311.40B 268.20A 268.20A 307.10 +33.70 273.40 1825 ---- 307.30B 264.20A 264.20A 303.00 +33.60 269.40 1830 ---- 303.20B 260.20A 260.20A 298.90 +33.40 265.50 1835 ---- 299.10B 256.30A 256.30A 294.90 +33.30 261.60 1840 ---- 295.00B 252.50A 252.50A 290.80 +33.10 257.70 1845 ---- 291.00B 248.60A 248.60A 286.80 +33.00 253.80 1850 ---- 287.00B 244.80A 244.80A 282.80 +32.80 250.00 2 1855 ---- 283.10B 241.00A 241.00A 278.90 +32.70 246.20 1860 ---- 279.20B 237.30A 237.30A 275.00 +32.50 242.50 1865 ---- 275.30B 233.60A 233.60A 271.10 +32.40 238.70 1870 ---- 271.40B 230.00A 230.00A 267.30 +32.20 235.10 1875 ---- 267.60B 226.30A 226.30A 263.50 +32.10 231.40 1 1880 ---- 263.80B 222.70A 222.70A 259.70 +31.90 227.80 1885 ---- 260.00B 219.20A 219.20A 256.00 +31.70 224.30 1890 ---- 256.30B 215.70A 215.70A 252.30 +31.60 220.70 1895 ---- 252.60B 212.20A 212.20A 248.60 +31.30 217.30 1900 ---- 249.00B 208.80A 208.80A 245.00 +31.20 213.80 8 1905 ---- 245.40B 205.40A 205.40A 241.40 +31.00 210.40 1910 ---- 241.80B 202.10A 202.10A 237.80 +30.80 207.00 1915 ---- 238.30B 198.80A 198.80A 234.30 +30.60 203.70 1920 ---- 234.80B 195.60A 195.60A 230.90 +30.50 200.40 1925 ---- 231.30B 192.30A 192.30A 227.40 +30.20 197.20 1930 ---- 227.90B 189.20A 189.20A 224.00 +30.00 194.00 1935 ---- 224.50B 186.10A 186.10A 220.70 +29.90 190.80 1940 ---- 221.10B 183.00A 183.00A 217.40 +29.70 187.70 1945 ---- 217.80B 179.90A 179.90A 214.10 +29.40 184.70 1950 ---- 214.60B 177.00A 177.00A 210.80 +29.20 147 181.60 76 1955 ---- 211.40B 174.00A 174.00A 207.60 +28.90 178.70 1960 ---- 208.20B 171.10A 171.10A 204.50 +28.80 175.70 1965 ---- 205.00B 168.20A 168.20A 201.30 +28.50 172.80 1970 ---- 201.90B 165.40A 165.40A 198.20 +28.20 170.00 1975 ---- 198.90B 162.60A 162.60A 195.20 +28.00 167.20 1980 ---- 195.80B 159.90A 159.90A 192.20 +27.80 164.40 3 1985 ---- 192.90B 157.20A 157.20A 189.20 +27.50 161.70 3 1990 ---- 189.90B 154.60A 154.60A 186.30 +27.30 159.00 1995 ---- 187.00B 152.00A 152.00A 183.40 +27.00 156.40 2000 ---- 184.20B 149.40A 149.40A 180.50 +26.70 147 153.80 88 2005 ---- 181.40B 146.90A 146.90A 177.70 +26.50 151.20 2010 ---- 178.60B 144.40A 144.40A 175.00 +26.30 148.70 2015 ---- 175.90B 142.00A 142.00A 172.30 +26.00 146.30 2020 ---- 173.20B 139.60A 139.60A 169.60 +25.80 143.80 3 2025 ---- 170.50B 137.20A 137.20A 166.90 +25.50 141.40 2030 ---- 167.90B 134.90A 134.90A 164.30 +25.20 139.10 2035 ---- 165.30B 132.70A 132.70A 161.80 +25.00 136.80 1 1 2040 ---- 162.80B 130.40A 130.40A 159.30 +24.80 134.50 1 2045 ---- 160.30B 128.20A 128.20A 156.80 +24.50 132.30 2050 ---- 157.90B 126.10A 126.10A 154.40 +24.30 12 130.10 36 5684 2055 ---- 155.40B 124.00A 124.00A 152.00 +24.10 127.90 79 2060 ---- 153.10B 121.90A 121.90A 149.60 +23.80 125.80 2065 ---- 150.70B 119.80A 119.80A 147.30 +23.60 123.70 2070 ---- 148.40B 117.80A 117.80A 145.00 +23.30 121.70 2075 ---- 146.10B 115.90A 115.90A 142.80 +23.10 119.70 2080 ---- 143.90B 113.90A 113.90A 140.60 +22.90 117.70 2085 ---- 140.30B 112.00A 112.00A 138.40 +22.60 115.80 2090 ---- 138.20B 110.10A 110.10A 136.30 +22.50 113.80 2095 ---- 136.10B 108.30A 108.30A 134.20 +22.20 112.00 2100 130.70 134.00B 106.50A 132.50 132.10 +22.00 120 110.10 1 3379 2105 ---- 132.00B 104.70A 104.70A 130.10 +21.80 108.30 2110 ---- 129.90B 103.00A 103.00A 128.10 +21.60 106.50 1 2115 ---- 128.00B 101.30A 101.30A 126.10 +21.30 104.80 2120 ---- 126.00B 99.60A 99.60A 124.10 +21.00 103.10 2125 ---- 124.10B 98.00A 98.00A 122.20 +20.80 101.40 2130 121.50 122.30B 96.40A 119.90A 120.30 +20.60 1 99.70 11 2135 ---- 120.40B 94.80A 94.80A 118.50 +20.40 98.10 2140 115.90 118.60B 93.20A 115.90 116.70 +20.20 1 96.50 1 2145 ---- 116.80B 91.70A 91.70A 114.90 +20.00 94.90 2150 ---- 115.00B 90.20A 90.20A 113.10 +19.70 93.40 440 2155 ---- 113.30B 88.70A 88.70A 111.40 +19.50 91.90 2160 ---- 111.60B 87.30A 87.30A 109.70 +19.30 90.40 2165 ---- 110.00B 85.90A 85.90A 108.00 +19.10 88.90 2170 ---- 108.30B 84.50A 84.50A 106.40 +18.90 87.50 2175 ---- 106.70B 83.10A 83.10A 104.80 +18.70 86.10 2180 ---- 105.10B 81.80A 81.80A 103.20 +18.50 84.70 2 2185 ---- 103.60B 80.50A 80.50A 101.60 +18.30 83.30 2190 ---- 102.00B 79.20A 79.20A 100.10 +18.10 82.00 1 2195 ---- 100.50B 77.90A 77.90A 98.60 +17.90 80.70 2200 79.00 99.00B 76.00 99.00B 97.10 +17.70 150 79.40 156 2205 ---- 97.60B 75.40A 75.40A 95.60 +17.50 78.10 2210 ---- 96.10B 74.30A 74.30A 94.20 +17.30 76.90 1 2215 ---- 94.70B 73.10A 73.10A 92.80 +17.10 75.70 2220 ---- 93.30B 71.90A 71.90A 91.40 +16.90 74.50 2225 ---- 92.00B 70.80A 70.80A 90.10 +16.80 73.30 2230 ---- 90.70B 69.70A 69.70A 88.70 +16.50 72.20 2235 ---- 89.30B 68.60A 68.60A 87.40 +16.40 71.00 2240 ---- 88.00B 67.50A 67.50A 86.10 +16.20 69.90 2245 ---- 86.80B 66.40A 66.40A 84.90 +16.10 68.80 2250 ---- 85.50B 65.40A 65.40A 83.60 +15.80 67.80 1 2255 ---- 84.30B 64.40A 64.40A 82.40 +15.70 66.70 2260 ---- 83.10B 63.40A 63.40A 81.20 +15.50 65.70 2265 ---- 81.90B 62.40A 62.40A 80.10 +15.40 64.70 2270 ---- 80.70B 61.50A 61.50A 78.90 +15.20 63.70 2275 ---- 79.60B 60.60A 60.60A 77.80 +15.10 62.70 2280 ---- 78.50B 59.60A 59.60A 76.60 +14.80 61.80 2290 ---- 76.30B 57.90A 57.90A 74.50 +14.60 59.90 1 2300 ---- 74.10B 56.10A 56.10A 72.40 +14.20 58.20 5 128 2310 ---- 73.00B 54.50A 54.50A 70.30 +13.90 56.40 2320 ---- 71.00B 52.90A 52.90A 68.40 +13.60 54.80 2325 ---- 70.00B 52.10A 52.10A 67.40 +13.40 54.00 2330 ---- 69.00B 51.30A 51.30A 66.50 +13.30 53.20 2340 ---- 67.10B 49.80A 49.80A 64.70 +13.10 51.60 2350 48.80 65.30B 48.40A 65.30B 62.90 +12.70 1 50.20 250 250 2360 47.40 63.50B 47.00A 63.50B 61.20 +12.50 1 48.70 1 1 2370 ---- 61.80B 45.70A 45.70A 59.50 +12.20 47.30 2375 ---- 61.00B 45.00A 45.00A 58.70 +12.10 46.60 1 2380 ---- 60.20B 44.40A 44.40A 57.90 +11.90 46.00 2400 ---- 57.00B 41.90A 41.90A 54.90 +11.50 49 43.40 736 2425 ---- 53.40B 39.10A 39.10A 51.30 +10.80 40.50 25 2450 ---- 50.00B 36.50A 36.50A 48.10 +10.30 4 37.80 310 2475 ---- 46.80B 34.10A 34.10A 45.10 +9.80 35.30 2500 ---- 43.90B 31.90A 31.90A 42.40 +9.40 33.00 266 2525 ---- 41.30B 29.90A 29.90A 39.80 +8.90 30.90 111 2550 ---- 38.80B 28.10A 28.10A 37.50 +8.50 29.00 2575 ---- 36.50B 26.40A 26.40A 35.40 +8.20 27.20 2600 ---- 34.40B 24.80A 24.80A 33.40 +7.80 25.60 1 2 2700 ---- 27.30B 19.60A 19.60A 26.90 +6.60 20.30 174 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 858.10 +37.00 821.10 1275 ---- ---- ---- ---- 833.10 +37.00 796.10 1300 ---- ---- ---- ---- 808.10 +37.00 771.10 1325 ---- ---- ---- ---- 783.10 +37.00 746.10 1350 ---- ---- ---- ---- 758.10 +37.00 721.10 1375 ---- ---- ---- ---- 733.10 +37.00 696.10 1400 ---- ---- ---- ---- 708.10 +37.00 671.10 1425 ---- ---- ---- ---- 683.10 +37.00 646.10 1430 ---- ---- ---- ---- 678.10 +37.00 641.10 1440 ---- ---- ---- ---- 668.10 +37.00 631.10 1450 ---- ---- ---- ---- 658.10 +37.00 621.10 1460 ---- ---- ---- ---- 648.10 +37.00 611.10 1470 ---- ---- ---- ---- 638.10 +37.00 601.10 1475 ---- ---- ---- ---- 633.10 +37.00 596.10 1480 ---- ---- ---- ---- 628.10 +37.00 591.10 1490 ---- ---- ---- ---- 618.10 +37.00 581.10 1500 ---- ---- ---- ---- 608.10 +37.00 571.10 1510 ---- ---- ---- ---- 598.10 +37.00 561.10 1520 ---- ---- ---- ---- 588.10 +37.00 551.10 1525 ---- 587.30B 540.30A 540.30A 583.10 +37.00 546.10 1530 ---- ---- ---- ---- 578.10 +37.00 541.10 1535 ---- ---- ---- ---- 573.10 +37.00 536.10 1540 ---- ---- ---- ---- 568.10 +37.00 531.10 1545 ---- ---- ---- ---- 563.10 +36.90 526.20 1550 ---- 562.40B 515.70A 515.70A 558.10 +36.90 521.20 1555 ---- ---- ---- ---- 553.20 +36.90 516.30 1560 ---- ---- ---- ---- 548.20 +36.80 511.40 1565 ---- ---- ---- ---- 543.30 +36.90 506.40 1570 ---- ---- ---- ---- 538.30 +36.80 501.50 1575 ---- 537.80B 491.30A 491.30A 533.40 +36.80 496.60 1580 ---- ---- ---- ---- 528.50 +36.70 491.80 1585 ---- ---- ---- ---- 523.60 +36.70 486.90 1590 ---- ---- ---- ---- 518.70 +36.60 482.10 1595 ---- ---- ---- ---- 513.80 +36.60 477.20 1600 ---- 513.40B 467.10A 467.10A 509.00 +36.60 472.40 1605 ---- ---- ---- ---- 504.10 +36.50 467.60 1610 ---- ---- ---- ---- 499.30 +36.50 462.80 1615 ---- ---- ---- ---- 494.50 +36.50 458.00 1620 ---- ---- ---- ---- 489.70 +36.50 453.20 1625 ---- 489.40B 443.30A 443.30A 484.90 +36.40 448.50 1630 ---- ---- ---- ---- 480.10 +36.40 443.70 1635 ---- ---- ---- ---- 475.40 +36.40 439.00 1640 ---- ---- ---- ---- 470.70 +36.40 434.30 1645 ---- ---- ---- ---- 465.90 +36.30 429.60 1650 ---- 465.60B 419.70A 419.70A 461.20 +36.30 424.90 1655 ---- ---- ---- ---- 456.50 +36.30 420.20 1660 ---- ---- ---- ---- 451.80 +36.20 415.60 1665 ---- ---- ---- ---- 447.20 +36.30 410.90 1670 ---- ---- ---- ---- 442.50 +36.20 406.30 1675 ---- 442.20B 396.60A 396.60A 437.90 +36.20 401.70 1680 ---- ---- ---- ---- 433.30 +36.20 397.10 1685 ---- ---- ---- ---- 428.70 +36.20 392.50 1690 ---- ---- ---- ---- 424.10 +36.10 388.00 1695 ---- ---- ---- ---- 419.50 +36.10 383.40 1700 ---- 419.10B 373.80A 373.80A 415.00 +36.10 378.90 1705 ---- ---- ---- ---- 410.50 +36.10 374.40 1710 ---- ---- 365.50A 365.50A 406.00 +36.10 369.90 1 1715 ---- 365.60B 360.40A 360.40A 401.50 +36.00 365.50 1720 ---- 371.40B 356.00A 356.00A 397.00 +36.00 361.00 1725 ---- 396.40B 351.60A 351.60A 392.50 +35.90 356.60 1730 ---- 389.70B 347.20A 347.20A 388.10 +35.90 352.20 1735 ---- 387.50B 342.80A 342.80A 383.70 +35.80 347.90 1740 ---- 383.00B 338.40A 338.40A 379.30 +35.80 343.50 1745 ---- 378.60B 334.10A 334.10A 374.90 +35.70 339.20 1750 ---- 374.20B 329.80A 329.80A 370.60 +35.70 334.90 1755 ---- 369.80B 325.50A 325.50A 366.20 +35.60 330.60 1760 ---- 365.50B 321.30A 321.30A 361.90 +35.50 326.40 1765 ---- 361.10B 317.00A 317.00A 357.60 +35.50 322.10 1770 ---- 356.80B 312.80A 312.80A 353.40 +35.50 317.90 1775 ---- 352.50B 308.70A 308.70A 349.10 +35.30 313.80 1780 ---- 348.30B 304.50A 304.50A 344.90 +35.30 309.60 1785 ---- 344.00B 300.40A 300.40A 340.70 +35.20 305.50 1790 ---- 339.80B 296.30A 296.30A 336.50 +35.10 301.40 1795 ---- 335.60B 292.20A 292.20A 332.40 +35.00 297.40 1800 ---- 331.40B 288.20A 288.20A 328.30 +34.90 293.40 1 1805 ---- 327.30B 284.20A 284.20A 324.20 +34.80 289.40 1810 ---- 323.10B 280.20A 280.20A 320.10 +34.70 285.40 1815 ---- 319.10B 276.30A 276.30A 316.00 +34.50 281.50 1820 ---- 315.00B 272.40A 272.40A 312.00 +34.50 277.50 1825 ---- 310.90B 268.50A 268.50A 308.00 +34.40 273.60 1830 ---- 306.90B 264.70A 264.70A 304.10 +34.30 269.80 1835 ---- 303.00B 260.80A 260.80A 300.10 +34.20 265.90 1840 ---- 299.00B 257.10A 257.10A 296.20 +34.10 262.10 1845 ---- 295.10B 253.30A 253.30A 292.30 +33.90 258.40 1850 ---- 291.20B 249.60A 249.60A 288.50 +33.90 254.60 12 1855 ---- 287.30B 245.90A 245.90A 284.70 +33.80 250.90 1860 ---- 283.50B 242.30A 242.30A 280.90 +33.70 247.20 1865 ---- 279.70B 238.70A 238.70A 277.10 +33.60 243.50 1870 ---- 276.00B 235.10A 235.10A 273.40 +33.50 239.90 1875 ---- 272.20B 231.60A 231.60A 269.70 +33.40 236.30 1880 ---- 268.50B 228.10A 228.10A 266.00 +33.20 232.80 1885 ---- 264.90B 224.70A 224.70A 262.40 +33.10 229.30 1890 ---- 261.20B 221.30A 221.30A 258.80 +32.90 225.90 1895 ---- 257.70B 217.90A 217.90A 255.20 +32.80 222.40 1900 ---- 254.10B 214.50A 214.50A 251.60 +32.50 219.10 2 1905 ---- 250.60B 211.30A 211.30A 248.10 +32.30 215.80 6 1910 ---- 247.10B 208.00A 208.00A 244.70 +32.20 212.50 1915 ---- 243.60B 204.80A 204.80A 241.20 +31.90 209.30 1920 ---- 240.20B 201.60A 201.60A 237.80 +31.70 206.10 1925 ---- 236.80B 198.50A 198.50A 234.40 +31.50 202.90 500 1930 ---- 233.50B 195.40A 195.40A 231.10 +31.30 199.80 1935 ---- 230.20B 192.30A 192.30A 227.80 +31.00 196.80 1940 ---- 226.90B 189.30A 189.30A 224.50 +30.70 193.80 10 1945 ---- 223.70B 186.30A 186.30A 221.30 +30.50 190.80 1950 ---- 220.50B 183.40A 183.40A 218.10 +30.20 187.90 1955 ---- 217.40B 180.50A 180.50A 214.90 +29.90 185.00 12 1960 ---- 214.30B 177.70A 177.70A 211.80 +29.70 182.10 1965 ---- 211.20B 174.90A 174.90A 208.70 +29.40 179.30 1970 ---- 208.10B 172.10A 172.10A 205.70 +29.20 176.50 1975 ---- 205.20B 169.40A 169.40A 202.70 +28.90 173.80 1980 ---- 202.20B 166.70A 166.70A 199.70 +28.60 171.10 1985 ---- 199.30B 164.00A 164.00A 196.70 +28.30 168.40 24 1990 ---- 196.40B 161.40A 161.40A 193.80 +28.00 165.80 1995 ---- 193.60B 158.90A 158.90A 191.00 +27.80 163.20 2000 ---- 190.70B 156.30A 156.30A 188.10 +27.50 160.60 451 2005 ---- 188.00B 153.80A 153.80A 185.30 +27.20 158.10 2010 ---- 185.30B 151.40A 151.40A 182.60 +27.00 155.60 2015 ---- 182.60B 149.00A 149.00A 179.90 +26.70 153.20 2020 ---- 179.90B 146.60A 146.60A 177.20 +26.40 150.80 137 2025 ---- 177.30B 144.30A 144.30A 174.60 +26.20 148.40 2030 ---- 174.70B 142.00A 142.00A 172.00 +25.90 146.10 2035 ---- 172.20B 139.70A 139.70A 169.40 +25.60 143.80 2040 ---- 169.70B 137.50A 137.50A 166.90 +25.40 141.50 2045 ---- 167.20B 135.30A 135.30A 164.40 +25.10 139.30 2050 ---- 164.80B 133.20A 133.20A 161.90 +24.80 6 137.10 450 2055 ---- 162.40B 131.10A 131.10A 159.50 +24.60 134.90 177 2060 ---- 160.10B 129.00A 129.00A 157.20 +24.40 11 132.80 2 2065 ---- 157.70B 126.90A 126.90A 154.80 +24.10 130.70 17 2070 ---- 155.50B 124.90A 124.90A 152.50 +23.90 128.60 1 2075 ---- 153.20B 123.00A 123.00A 150.30 +23.70 7 126.60 2080 ---- 151.00B 121.00A 121.00A 148.10 +23.50 124.60 2085 ---- 148.80B 119.10A 119.10A 145.90 +23.20 122.70 2090 ---- 146.70B 117.30A 117.30A 143.70 +23.00 120.70 2095 ---- 144.60B 115.40A 115.40A 141.60 +22.80 118.80 2100 140.60 142.50B 113.60A 141.30B 139.50 +22.50 3 117.00 609 2105 ---- 140.40B 111.80A 111.80A 137.50 +22.40 115.10 2110 ---- 138.40B 110.10A 110.10A 135.50 +22.20 113.30 2115 ---- 136.40B 108.40A 108.40A 133.50 +21.90 111.60 2120 ---- 134.50B 106.70A 106.70A 131.60 +21.80 109.80 2125 104.10 132.60B 104.10 130.40B 129.70 +21.60 10 108.10 86 2130 ---- 130.70B 103.40A 103.40A 127.90 +21.40 106.50 2135 ---- 128.80B 101.80A 101.80A 126.00 +21.20 104.80 2140 ---- 127.00B 100.20A 100.20A 124.20 +21.00 103.20 2145 ---- 125.20B 98.70A 98.70A 122.50 +20.90 101.60 2150 ---- 123.40B 97.20A 97.20A 120.70 +20.70 100.00 35 2155 ---- 121.60B 95.70A 95.70A 119.00 +20.50 98.50 2160 ---- 119.90B 94.20A 94.20A 117.40 +20.40 97.00 1 2165 ---- 118.20B 92.80A 92.80A 115.70 +20.20 95.50 2170 ---- 116.60B 91.40A 91.40A 114.10 +20.00 94.10 2175 ---- 114.90B 90.00A 90.00A 112.50 +19.80 92.70 2180 ---- 113.30B 88.60A 88.60A 111.00 +19.70 91.30 2185 ---- 111.70B 87.30A 87.30A 109.40 +19.50 89.90 2190 ---- 110.20B 86.00A 86.00A 107.90 +19.30 88.60 2195 ---- 108.70B 84.70A 84.70A 106.50 +19.30 87.20 2200 ---- 107.20B 83.40A 83.40A 105.00 +19.00 86.00 419 2205 ---- 105.70B 82.20A 82.20A 103.60 +18.90 84.70 2210 ---- 104.20B 81.00A 81.00A 102.20 +18.80 83.40 2215 ---- 102.80B 79.80A 79.80A 100.80 +18.60 82.20 2220 ---- 101.40B 78.60A 78.60A 99.40 +18.40 81.00 2225 ---- 100.00B 77.40A 77.40A 98.00 +18.20 79.80 2230 ---- 98.60B 76.30A 76.30A 96.70 +18.00 78.70 2235 ---- 97.30B 75.20A 75.20A 95.40 +17.90 77.50 2240 ---- 95.90B 74.10A 74.10A 94.10 +17.70 76.40 2245 ---- 94.60B 73.00A 73.00A 92.90 +17.60 75.30 2250 92.10 93.40B 72.00A 90.60A 91.60 +17.40 125 74.20 45 2255 ---- 92.10B 70.90A 70.90A 90.40 +17.30 73.10 2260 ---- 90.90B 69.90A 69.90A 89.20 +17.10 72.10 2265 ---- 89.60B 68.90A 68.90A 88.00 +16.90 71.10 2270 ---- 88.40B 67.90A 67.90A 86.80 +16.80 70.00 2275 ---- 87.30B 66.90A 66.90A 85.60 +16.50 69.10 2280 ---- 86.10B 66.00A 66.00A 84.50 +16.40 68.10 2290 ---- 83.80B 64.10A 64.10A 82.30 +16.10 66.20 2300 ---- 81.60B 62.30A 62.30A 80.10 +15.80 64.30 1224 2310 ---- 79.50B 60.60A 60.60A 78.00 +15.50 62.50 2320 ---- 77.50B 59.00A 59.00A 75.90 +15.10 60.80 2325 74.70 76.60B 58.10A 73.40A 74.90 +14.90 20 60.00 525 2330 ---- 75.60B 57.40A 57.40A 73.90 +14.80 59.10 2340 ---- 73.60B 55.80A 55.80A 72.00 +14.50 57.50 2350 ---- 71.80B 54.30A 54.30A 70.10 +14.10 56.00 576 2360 ---- 70.00B 52.90A 52.90A 68.30 +13.80 54.50 2370 ---- 68.20B 51.50A 51.50A 66.50 +13.50 53.00 2375 ---- 67.30B 50.80A 50.80A 65.60 +13.30 52.30 89 2380 ---- 66.50B 50.10A 50.10A 64.70 +13.10 51.60 2400 ---- 63.20B 47.50A 47.50A 61.40 +12.50 48.90 103 2425 ---- 59.40B 44.60A 44.60A 57.50 +11.70 45.80 8 2450 ---- 55.90B 41.80A 41.80A 53.90 +11.00 42.90 2 2475 ---- 52.70B 39.30A 39.30A 50.60 +10.40 40.20 2500 ---- 49.60B 37.00A 37.00A 47.50 +9.70 37.80 1 292 2525 45.00 46.80B 34.80A 45.00 44.60 +9.10 1 35.50 3 2550 ---- 44.20B 32.80A 32.80A 42.00 +8.60 33.40 2575 ---- 41.80B 31.00A 31.00A 39.50 +8.00 31.50 2800 ---- 26.10B 19.20A 19.20A 24.00 +4.60 19.40 1 393 3000 ---- 18.00B 13.30A 13.30A 16.60 +3.00 13.60 110 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 873.50 +35.90 837.60 1275 ---- ---- ---- ---- 848.50 +35.90 812.60 1300 ---- ---- ---- ---- 823.50 +35.90 787.60 1325 ---- ---- ---- ---- 798.50 +35.90 762.60 1350 ---- ---- ---- ---- 773.50 +35.90 737.60 1375 ---- ---- ---- ---- 748.50 +35.90 712.60 1400 ---- ---- ---- ---- 723.50 +35.90 687.60 1425 ---- ---- ---- ---- 698.50 +35.90 662.60 1440 ---- ---- ---- ---- 683.50 +35.90 647.60 1450 ---- ---- ---- ---- 673.50 +35.90 637.60 1460 ---- ---- ---- ---- 663.50 +35.90 627.60 1470 ---- ---- ---- ---- 653.50 +35.90 617.60 1475 ---- ---- ---- ---- 648.50 +35.90 612.60 1480 ---- ---- ---- ---- 643.50 +35.90 607.60 1490 ---- ---- ---- ---- 633.50 +35.90 597.60 1500 ---- 628.10B 581.00A 581.00A 623.50 +35.90 587.60 1510 ---- ---- ---- ---- 613.50 +35.90 577.60 1520 ---- ---- ---- ---- 603.50 +35.90 567.60 1525 ---- 603.00B 556.10A 556.10A 598.50 +35.90 562.60 1530 ---- ---- ---- ---- 593.50 +35.80 557.70 1540 ---- ---- ---- ---- 583.50 +35.80 547.70 1545 ---- ---- ---- ---- 578.60 +35.80 542.80 1550 ---- 578.30B 531.70A 531.70A 573.60 +35.70 537.90 1555 ---- ---- ---- ---- 568.70 +35.70 533.00 1560 ---- ---- ---- ---- 563.80 +35.70 528.10 1565 ---- ---- ---- ---- 558.90 +35.70 523.20 1570 ---- ---- ---- ---- 554.00 +35.70 518.30 1575 ---- 553.80B 507.40A 507.40A 549.10 +35.70 513.40 1580 ---- ---- ---- ---- 544.20 +35.60 508.60 1585 ---- ---- ---- ---- 539.30 +35.60 503.70 1590 ---- ---- ---- ---- 534.50 +35.60 498.90 1595 ---- ---- ---- ---- 529.70 +35.60 494.10 1600 ---- 529.60B 483.40A 483.40A 524.80 +35.50 489.30 1605 ---- ---- ---- ---- 520.00 +35.50 484.50 1610 ---- ---- ---- ---- 515.20 +35.50 479.70 1615 ---- ---- ---- ---- 510.50 +35.50 475.00 1620 ---- ---- ---- ---- 505.70 +35.50 470.20 1625 ---- 505.70B 459.70A 459.70A 500.90 +35.40 465.50 1630 ---- ---- ---- ---- 496.20 +35.40 460.80 1635 ---- ---- ---- ---- 491.50 +35.50 456.00 1640 ---- ---- ---- ---- 486.80 +35.40 451.40 1645 ---- ---- ---- ---- 482.10 +35.40 446.70 1650 ---- 482.10B 436.30A 436.30A 477.40 +35.40 442.00 1655 ---- ---- ---- ---- 472.70 +35.30 437.40 1660 ---- ---- ---- ---- 468.10 +35.40 432.70 1665 ---- ---- ---- ---- 463.50 +35.40 428.10 1670 ---- ---- ---- ---- 458.90 +35.40 423.50 1675 ---- 458.80B 413.30A 413.30A 454.30 +35.30 419.00 1680 ---- ---- ---- ---- 449.70 +35.30 414.40 1685 ---- ---- ---- ---- 445.10 +35.30 409.80 1690 ---- ---- ---- ---- 440.60 +35.30 405.30 1695 ---- ---- ---- ---- 436.00 +35.20 400.80 1700 ---- 435.80B 390.70A 390.70A 431.50 +35.20 396.30 1705 ---- ---- 386.30A 386.30A 427.00 +35.20 391.80 1710 ---- ---- 381.80A 381.80A 422.60 +35.20 387.40 1715 ---- 392.30B 377.40A 377.40A 418.10 +35.20 382.90 1720 ---- 415.00B 373.00A 373.00A 413.70 +35.20 378.50 1725 ---- 413.30B 368.60A 368.60A 409.20 +35.10 374.10 1730 ---- 408.90B 364.30A 364.30A 404.90 +35.10 369.80 1735 ---- 404.40B 359.90A 359.90A 400.50 +35.10 365.40 1740 ---- 400.00B 355.60A 355.60A 396.10 +35.00 361.10 1745 ---- 395.60B 351.30A 351.30A 391.80 +35.00 356.80 1750 ---- 391.30B 347.00A 347.00A 387.50 +35.00 352.50 1755 ---- 386.90B 342.80A 342.80A 383.20 +35.00 348.20 1760 ---- 382.60B 338.50A 338.50A 378.90 +34.90 344.00 1765 ---- 378.30B 334.30A 334.30A 374.60 +34.80 339.80 1770 ---- 374.00B 330.10A 330.10A 370.40 +34.80 335.60 1775 ---- 369.70B 326.00A 326.00A 366.20 +34.80 331.40 1780 ---- 365.50B 321.90A 321.90A 362.00 +34.70 327.30 1785 ---- 361.30B 317.80A 317.80A 357.80 +34.60 323.20 1790 ---- 357.10B 313.70A 313.70A 353.70 +34.60 319.10 1795 ---- 352.90B 309.70A 309.70A 349.60 +34.50 315.10 1800 ---- 348.70B 305.60A 305.60A 345.50 +34.40 311.10 1805 ---- 344.60B 301.70A 301.70A 341.40 +34.30 307.10 1810 ---- 340.50B 297.70A 297.70A 337.30 +34.20 303.10 1815 ---- 336.40B 293.80A 293.80A 333.30 +34.10 299.20 1820 ---- 332.40B 289.90A 289.90A 329.30 +34.00 295.30 1825 ---- 328.40B 286.00A 286.00A 325.40 +34.00 291.40 1830 ---- 324.40B 282.20A 282.20A 321.40 +33.90 287.50 1835 ---- 320.40B 278.40A 278.40A 317.50 +33.80 283.70 1840 ---- 316.50B 274.60A 274.60A 313.60 +33.70 279.90 1845 ---- 312.60B 270.80A 270.80A 309.70 +33.60 276.10 1850 ---- 308.70B 267.10A 267.10A 305.90 +33.50 272.40 1855 ---- 304.90B 263.50A 263.50A 302.10 +33.40 268.70 1860 ---- 301.10B 259.80A 259.80A 298.30 +33.30 265.00 1865 ---- 297.30B 256.20A 256.20A 294.50 +33.10 261.40 1870 ---- 293.50B 252.60A 252.60A 290.80 +33.10 257.70 1875 ---- 289.80B 249.10A 249.10A 287.10 +33.00 254.10 1880 ---- 286.10B 245.60A 245.60A 283.40 +32.80 250.60 1885 ---- 282.40B 242.10A 242.10A 279.80 +32.70 247.10 1890 ---- 278.80B 238.70A 238.70A 276.20 +32.60 243.60 1895 ---- 275.20B 235.30A 235.30A 272.60 +32.40 240.20 1900 ---- 271.70B 231.90A 231.90A 269.00 +32.20 236.80 1905 ---- 268.10B 228.60A 228.60A 265.50 +32.10 233.40 1910 ---- 264.60B 225.30A 225.30A 262.00 +31.90 230.10 1915 ---- 261.20B 222.10A 222.10A 258.60 +31.80 226.80 1920 ---- 257.70B 218.80A 218.80A 255.10 +31.50 223.60 1925 ---- 254.40B 215.70A 215.70A 251.80 +31.40 220.40 1930 ---- 251.00B 212.50A 212.50A 248.40 +31.20 217.20 1935 ---- 247.70B 209.40A 209.40A 245.10 +31.00 214.10 1940 ---- 244.40B 206.40A 206.40A 241.80 +30.80 211.00 1945 ---- 241.10B 203.30A 203.30A 238.50 +30.50 208.00 1950 ---- 237.90B 200.30A 200.30A 235.30 +30.30 205.00 1955 ---- 234.70B 197.40A 197.40A 232.00 +30.00 202.00 1960 ---- 231.60B 194.50A 194.50A 228.90 +29.80 199.10 1965 ---- 228.50B 191.60A 191.60A 225.70 +29.50 196.20 1970 ---- 225.40B 188.80A 188.80A 222.60 +29.30 193.30 1975 ---- 222.40B 186.00A 186.00A 219.60 +29.10 190.50 1980 ---- 219.40B 183.20A 183.20A 216.50 +28.80 187.70 1985 ---- 216.40B 180.50A 180.50A 213.50 +28.60 184.90 1990 ---- 213.50B 177.80A 177.80A 210.60 +28.40 182.20 1995 ---- 210.60B 175.20A 175.20A 207.60 +28.10 179.50 2000 ---- 207.80B 172.60A 172.60A 204.70 +27.90 176.80 2005 ---- 204.90B 170.00A 170.00A 201.90 +27.70 174.20 2010 ---- 202.20B 167.50A 167.50A 199.00 +27.40 171.60 2015 ---- 199.40B 165.00A 165.00A 196.20 +27.20 169.00 2020 ---- 196.70B 162.60A 162.60A 193.50 +27.00 166.50 2025 ---- 194.00B 160.10A 160.10A 190.80 +26.80 164.00 2030 ---- 191.40B 157.80A 157.80A 188.10 +26.60 161.50 2035 ---- 188.80B 155.40A 155.40A 185.40 +26.30 159.10 2040 ---- 186.20B 153.10A 153.10A 182.80 +26.10 156.70 2045 ---- 183.70B 150.80A 150.80A 180.20 +25.80 154.40 2050 ---- 181.20B 148.60A 148.60A 177.60 +25.50 152.10 2055 ---- 178.80B 146.40A 146.40A 175.10 +25.30 149.80 2060 ---- 176.30B 144.20A 144.20A 172.60 +25.10 147.50 2065 ---- 173.90B 142.10A 142.10A 170.20 +24.90 145.30 2070 ---- 171.60B 140.00A 140.00A 167.80 +24.60 143.20 2075 ---- 169.30B 137.90A 137.90A 165.40 +24.40 141.00 2080 ---- 167.00B 135.90A 135.90A 163.00 +24.10 138.90 2085 ---- 164.70B 133.90A 133.90A 160.70 +23.80 136.90 2090 ---- 162.50B 131.90A 131.90A 158.50 +23.70 134.80 2095 ---- 160.30B 130.00A 130.00A 156.20 +23.40 132.80 2100 ---- 158.10B 128.10A 128.10A 154.00 +23.10 130.90 2105 ---- 156.00B 126.20A 126.20A 151.80 +22.80 129.00 2110 ---- 153.90B 124.40A 124.40A 149.70 +22.60 127.10 2115 ---- 151.80B 122.60A 122.60A 147.60 +22.40 125.20 2120 ---- 149.80B 120.80A 120.80A 145.50 +22.10 123.40 2125 ---- 147.80B 119.00A 119.00A 143.50 +21.90 19 121.60 1 1 2130 ---- 145.80B 117.30A 117.30A 141.50 +21.60 119.90 2135 ---- 143.90B 115.60A 115.60A 139.50 +21.30 118.20 2140 ---- 142.00B 114.00A 114.00A 137.50 +21.00 116.50 2145 ---- 140.10B 112.30A 112.30A 135.60 +20.80 114.80 2150 135.80 138.20B 110.70A 134.70A 133.70 +20.50 1 113.20 2155 ---- 136.40B 109.20A 109.20A 131.90 +20.30 111.60 2160 131.10 134.60B 107.60A 131.80B 130.10 +20.10 1 110.00 2165 ---- 132.80B 106.10A 106.10A 128.30 +19.90 108.40 2170 ---- 131.10B 104.60A 104.60A 126.50 +19.60 106.90 2175 ---- 129.40B 103.10A 103.10A 124.80 +19.40 105.40 2180 ---- 127.70B 101.70A 101.70A 123.10 +19.20 103.90 2185 ---- 126.00B 100.30A 100.30A 121.40 +18.90 102.50 2190 ---- 124.40B 98.90A 98.90A 119.80 +18.80 101.00 2195 ---- 122.80B 97.50A 97.50A 118.20 +18.60 99.60 2200 ---- 121.20B 96.10A 96.10A 116.60 +18.40 2055 98.20 2205 ---- 119.60B 94.80A 94.80A 115.00 +18.10 96.90 2210 ---- 118.10B 93.50A 93.50A 113.50 +18.00 95.50 2215 ---- 116.60B 92.20A 92.20A 112.00 +17.80 94.20 2220 ---- 115.10B 91.00A 91.00A 110.50 +17.60 92.90 2225 ---- 113.60B 89.70A 89.70A 109.10 +17.50 91.60 2230 ---- 112.10B 88.50A 88.50A 107.70 +17.30 90.40 2235 ---- 110.70B 87.30A 87.30A 106.30 +17.10 89.20 2240 ---- 109.30B 86.10A 86.10A 104.90 +17.00 87.90 2245 ---- 107.90B 85.00A 85.00A 103.50 +16.70 86.80 2250 ---- 106.60B 83.80A 83.80A 102.20 +16.60 85.60 2255 ---- 105.20B 82.70A 82.70A 100.90 +16.50 84.40 2260 ---- 103.90B 81.60A 81.60A 99.60 +16.30 83.30 2265 ---- 102.60B 80.50A 80.50A 98.40 +16.20 82.20 2270 ---- 101.30B 79.50A 79.50A 97.10 +16.00 81.10 2275 ---- 100.10B 78.40A 78.40A 95.90 +15.90 80.00 2280 ---- 98.80B 77.40A 77.40A 94.70 +15.70 79.00 2285 ---- 97.60B 76.30A 76.30A 93.50 +15.60 77.90 2290 ---- 96.40B 75.30A 75.30A 92.40 +15.50 76.90 2300 ---- 94.10B 73.30A 73.30A 90.10 +15.20 74.90 2310 ---- 91.80B 71.50A 71.50A 88.00 +15.00 73.00 2320 ---- 89.60B 69.60A 69.60A 85.90 +14.80 71.10 2325 ---- 88.50B 68.80A 68.80A 84.90 +14.70 70.20 2330 ---- 87.40B 67.90A 67.90A 83.90 +14.60 69.30 2340 ---- 85.40B 66.20A 66.20A 81.90 +14.40 67.50 2350 ---- 83.30B 64.50A 64.50A 80.00 +14.20 65.80 2360 ---- 81.50B 62.90A 62.90A 78.20 +14.00 64.20 2370 ---- 79.60B 61.40A 61.40A 76.40 +13.80 62.60 2375 ---- 78.70B 60.60A 60.60A 75.60 +13.80 61.80 2380 ---- 77.80B 59.90A 59.90A 74.70 +13.70 61.00 2390 ---- 76.00B 58.40A 58.40A 73.10 +13.60 59.50 2400 ---- 74.20B 57.00A 57.00A 71.50 +13.40 58.10 1 2425 ---- 70.00B 53.60A 53.60A 67.70 +13.00 54.70 2450 ---- 66.10B 50.50A 50.50A 64.20 +12.70 51.50 2475 ---- 62.50B 47.60A 47.60A 61.00 +12.40 48.60 2500 ---- 59.10B 45.00A 45.00A 57.90 +12.00 45.90 3 2525 ---- 55.90B 42.50A 42.50A 55.10 +11.70 43.40 2550 ---- 53.00B 40.20A 40.20A 52.50 +11.40 41.10 2575 ---- 50.20B 38.00A 38.00A 50.00 +11.10 38.90 2975 ---- ---- ---- 19.60A 26.70 ---- ---- 3000 ---- ---- ---- 18.80A 25.90 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 873.50 +35.90 837.60 1275 ---- ---- ---- ---- 848.50 +35.90 812.60 1300 ---- ---- ---- ---- 823.50 +35.90 787.60 1325 ---- ---- ---- ---- 798.50 +35.90 762.60 1350 ---- ---- ---- ---- 773.50 +35.90 737.60 1375 ---- ---- ---- ---- 748.50 +35.90 712.60 1400 ---- ---- ---- ---- 723.50 +35.90 687.60 1425 ---- ---- ---- ---- 698.50 +35.90 662.60 1440 ---- ---- ---- ---- 683.50 +35.90 647.60 1450 ---- ---- ---- ---- 673.50 +35.90 637.60 1460 ---- ---- ---- ---- 663.50 +35.90 627.60 1470 ---- ---- ---- ---- 653.50 +35.90 617.60 1475 ---- ---- ---- ---- 648.50 +35.90 612.60 1480 ---- ---- ---- ---- 643.50 +35.90 607.60 1490 ---- ---- ---- ---- 633.50 +35.90 597.60 1500 ---- ---- ---- ---- 623.50 +35.90 587.60 1510 ---- ---- ---- ---- 613.50 +35.90 577.60 1520 ---- ---- ---- ---- 603.50 +35.80 567.70 1525 ---- ---- ---- ---- 598.50 +35.80 562.70 1530 ---- ---- ---- ---- 593.50 +35.70 557.80 1540 ---- ---- ---- ---- 583.50 +35.50 548.00 1545 ---- ---- ---- ---- 578.50 +35.40 543.10 1550 ---- ---- ---- ---- 573.50 +35.30 538.20 1555 ---- ---- ---- ---- 568.60 +35.30 533.30 1560 ---- ---- ---- ---- 563.60 +35.10 528.50 1565 ---- ---- ---- ---- 558.70 +35.10 523.60 1570 ---- ---- ---- ---- 553.80 +35.00 518.80 1575 ---- ---- ---- ---- 548.90 +34.90 514.00 1580 ---- ---- ---- ---- 544.00 +34.80 509.20 1585 ---- ---- ---- ---- 539.10 +34.70 504.40 1590 ---- ---- ---- ---- 534.20 +34.60 499.60 1595 ---- ---- ---- ---- 529.40 +34.60 494.80 1600 ---- ---- ---- ---- 524.50 +34.40 490.10 1605 ---- ---- ---- ---- 519.70 +34.40 485.30 1610 ---- ---- ---- ---- 514.90 +34.30 480.60 1615 ---- ---- ---- ---- 510.10 +34.20 475.90 1620 ---- ---- ---- ---- 505.30 +34.10 471.20 1625 ---- ---- ---- ---- 500.50 +34.00 466.50 1630 ---- ---- ---- ---- 495.70 +33.90 461.80 1635 ---- ---- ---- ---- 490.90 +33.80 457.10 1640 ---- ---- ---- ---- 486.20 +33.70 452.50 1645 ---- ---- ---- ---- 481.50 +33.70 447.80 1650 ---- ---- ---- ---- 476.70 +33.50 443.20 1655 ---- ---- ---- ---- 472.00 +33.40 438.60 1660 ---- ---- ---- ---- 467.30 +33.30 434.00 1665 ---- ---- ---- ---- 462.60 +33.20 429.40 1670 ---- ---- ---- ---- 457.90 +33.10 424.80 1675 ---- ---- ---- ---- 453.30 +33.00 420.30 1680 ---- ---- ---- ---- 448.60 +32.90 415.70 1685 ---- ---- ---- ---- 444.00 +32.80 411.20 1690 ---- ---- ---- ---- 439.40 +32.80 406.60 1695 ---- ---- ---- ---- 434.70 +32.60 402.10 1700 ---- ---- ---- ---- 430.10 +32.40 397.70 1705 ---- ---- ---- ---- 425.60 +32.40 393.20 1710 ---- ---- ---- ---- 421.00 +32.30 388.70 1715 ---- ---- ---- ---- 416.40 +32.10 384.30 1720 ---- ---- ---- ---- 411.90 +32.00 379.90 1725 ---- ---- ---- ---- 407.40 +31.90 375.50 1730 ---- ---- ---- ---- 402.90 +31.80 371.10 1735 ---- ---- ---- ---- 398.40 +31.70 366.70 1740 ---- ---- ---- ---- 393.90 +31.50 362.40 1745 ---- ---- ---- ---- 389.50 +31.50 358.00 1750 ---- ---- ---- ---- 385.10 +31.40 353.70 1755 ---- ---- ---- ---- 380.60 +31.20 349.40 1760 ---- ---- ---- ---- 376.30 +31.10 345.20 1765 ---- ---- ---- ---- 371.90 +31.00 340.90 1770 ---- ---- ---- ---- 367.50 +30.80 336.70 1775 ---- ---- ---- ---- 363.20 +30.70 332.50 1780 ---- ---- ---- ---- 358.90 +30.50 328.40 1785 ---- ---- ---- ---- 354.60 +30.40 324.20 1790 ---- ---- ---- ---- 350.40 +30.30 320.10 1795 ---- ---- ---- ---- 346.10 +30.10 316.00 1800 ---- ---- ---- ---- 341.90 +29.90 312.00 1805 ---- ---- ---- ---- 337.80 +29.90 307.90 1810 ---- ---- ---- ---- 333.60 +29.70 303.90 1815 ---- ---- ---- ---- 329.50 +29.50 300.00 1820 ---- ---- ---- ---- 325.40 +29.40 296.00 1825 ---- ---- ---- ---- 321.30 +29.20 292.10 1830 ---- ---- ---- ---- 317.30 +29.10 288.20 1835 ---- ---- ---- ---- 313.30 +28.90 284.40 1840 ---- ---- ---- ---- 309.30 +28.70 280.60 1845 ---- ---- ---- ---- 305.40 +28.60 276.80 1850 ---- ---- ---- ---- 301.50 +28.40 273.10 1855 ---- ---- ---- ---- 297.60 +28.20 269.40 1860 ---- ---- ---- ---- 293.80 +28.10 265.70 1865 ---- ---- ---- ---- 290.00 +27.90 262.10 1870 ---- ---- ---- ---- 286.20 +27.70 258.50 1875 ---- ---- ---- ---- 282.50 +27.60 254.90 1880 ---- ---- ---- ---- 278.80 +27.40 251.40 1885 ---- ---- ---- ---- 275.10 +27.20 247.90 1890 ---- ---- ---- ---- 271.50 +27.00 244.50 1895 ---- ---- ---- ---- 267.90 +26.80 241.10 1900 ---- ---- ---- ---- 264.30 +26.60 237.70 1905 ---- ---- ---- ---- 260.80 +26.40 234.40 1910 ---- ---- ---- ---- 257.30 +26.20 231.10 1915 ---- ---- ---- ---- 253.90 +26.10 227.80 1920 ---- ---- ---- ---- 250.50 +25.90 224.60 1925 ---- ---- ---- ---- 247.10 +25.60 221.50 1930 ---- ---- ---- ---- 243.80 +25.50 218.30 1935 ---- ---- ---- ---- 240.50 +25.30 215.20 1940 ---- ---- ---- ---- 237.20 +25.00 212.20 1945 ---- ---- ---- ---- 234.00 +24.90 209.10 1950 ---- ---- ---- ---- 230.80 +24.60 206.20 1955 ---- ---- ---- ---- 227.70 +24.50 203.20 1960 ---- ---- ---- ---- 224.60 +24.30 200.30 1965 ---- ---- ---- ---- 221.50 +24.00 197.50 1970 ---- ---- ---- ---- 218.50 +23.80 194.70 1975 ---- ---- ---- ---- 215.50 +23.60 191.90 1980 ---- ---- ---- ---- 212.60 +23.50 189.10 1985 ---- ---- ---- ---- 209.70 +23.30 186.40 1990 ---- ---- ---- ---- 206.80 +23.00 183.80 1995 ---- ---- ---- ---- 204.00 +22.90 181.10 2000 ---- ---- ---- ---- 201.20 +22.60 178.60 2005 ---- ---- ---- ---- 198.40 +22.40 176.00 2010 ---- ---- ---- ---- 195.70 +22.20 173.50 2015 ---- ---- ---- ---- 193.00 +22.00 171.00 2020 ---- ---- ---- ---- 190.40 +21.80 168.60 2025 ---- ---- ---- ---- 187.80 +21.60 166.20 2030 ---- ---- ---- ---- 185.20 +21.40 163.80 2035 ---- ---- ---- ---- 182.70 +21.20 161.50 2040 ---- ---- ---- ---- 180.20 +21.00 159.20 2045 ---- ---- ---- ---- 177.80 +20.80 157.00 2050 ---- ---- ---- ---- 175.40 +20.60 154.80 2055 ---- ---- ---- ---- 173.00 +20.40 152.60 2060 ---- ---- ---- ---- 170.60 +20.20 150.40 2065 ---- ---- ---- ---- 168.30 +20.00 148.30 2070 ---- ---- ---- ---- 166.10 +19.80 146.30 2075 ---- ---- ---- ---- 163.80 +19.60 144.20 2080 ---- ---- ---- ---- 161.60 +19.40 142.20 2085 ---- ---- ---- ---- 159.40 +19.20 140.20 2090 ---- ---- ---- ---- 157.30 +19.00 138.30 2095 ---- ---- ---- ---- 155.20 +18.80 136.40 2100 ---- ---- ---- ---- 153.10 +18.60 134.50 600 2105 ---- ---- ---- ---- 151.10 +18.50 132.60 2110 ---- ---- ---- ---- 149.00 +18.20 130.80 2115 ---- ---- ---- ---- 147.10 +18.10 129.00 2120 ---- ---- ---- ---- 145.10 +17.90 127.20 2125 ---- ---- ---- ---- 143.20 +17.70 125.50 2130 ---- ---- ---- ---- 141.30 +17.50 123.80 2135 ---- ---- ---- ---- 139.40 +17.30 122.10 2140 ---- ---- ---- ---- 137.60 +17.20 120.40 2145 ---- ---- ---- ---- 135.80 +17.00 118.80 2150 ---- ---- ---- ---- 134.00 +16.80 117.20 2155 ---- ---- ---- ---- 132.20 +16.60 115.60 2160 ---- ---- ---- ---- 130.50 +16.50 114.00 2165 ---- ---- ---- ---- 128.80 +16.30 112.50 2170 ---- ---- ---- ---- 127.10 +16.10 111.00 2175 ---- ---- ---- ---- 125.50 +16.00 109.50 2180 ---- ---- ---- ---- 123.80 +15.70 108.10 2185 ---- ---- ---- ---- 122.20 +15.60 106.60 2190 ---- ---- ---- ---- 120.60 +15.40 105.20 2195 ---- ---- ---- ---- 119.10 +15.30 103.80 2200 ---- ---- ---- ---- 117.50 +15.10 102.40 2205 ---- ---- ---- ---- 116.00 +15.00 101.00 2210 ---- ---- ---- ---- 114.50 +14.80 99.70 2215 ---- ---- ---- ---- 113.00 +14.60 98.40 2220 ---- ---- ---- ---- 111.60 +14.50 97.10 2225 ---- ---- ---- ---- 110.10 +14.30 95.80 2230 ---- ---- ---- ---- 108.70 +14.20 94.50 2235 ---- ---- ---- ---- 107.30 +14.00 93.30 2240 ---- ---- ---- ---- 105.90 +13.90 92.00 2245 ---- ---- ---- ---- 104.50 +13.70 90.80 2250 ---- ---- ---- ---- 103.20 +13.60 89.60 2255 ---- ---- ---- ---- 101.90 +13.40 88.50 2260 ---- ---- ---- ---- 100.60 +13.30 87.30 2265 ---- ---- ---- ---- 99.30 +13.20 86.10 2270 ---- ---- ---- ---- 98.00 +13.00 85.00 2275 ---- ---- ---- ---- 96.70 +12.80 83.90 2280 ---- ---- ---- ---- 95.50 +12.70 82.80 2285 ---- ---- ---- ---- 94.30 +12.60 81.70 2290 ---- ---- ---- ---- 93.10 +12.40 80.70 2300 ---- ---- ---- ---- 90.70 +12.10 78.60 2310 ---- ---- ---- ---- 88.40 +11.90 76.50 2320 ---- ---- ---- ---- 86.20 +11.60 74.60 2325 ---- ---- ---- ---- 85.10 +11.50 73.60 2330 ---- ---- ---- ---- 84.00 +11.30 72.70 2340 ---- ---- ---- ---- 81.90 +11.10 70.80 2350 ---- ---- ---- ---- 79.90 +10.90 69.00 2360 ---- ---- ---- ---- 77.90 +10.60 67.30 2370 ---- ---- ---- ---- 76.00 +10.40 65.60 2375 ---- ---- ---- ---- 75.00 +10.30 64.70 2380 ---- ---- ---- ---- 74.10 +10.20 63.90 2390 ---- ---- ---- ---- 72.30 +10.00 62.30 2400 ---- ---- ---- ---- 70.50 +9.70 60.80 2425 ---- ---- ---- ---- 66.40 +9.30 57.10 2450 ---- ---- ---- ---- 62.50 +8.80 53.70 2475 ---- ---- ---- ---- 58.90 +8.30 50.60 2500 ---- ---- ---- ---- 55.50 +7.80 47.70 2525 ---- ---- ---- ---- 52.40 +7.40 45.00 2550 ---- ---- ---- ---- 49.50 +7.10 42.40 2575 ---- ---- ---- ---- 46.80 +6.70 40.10 3400 ---- ---- ---- ---- 12.70 +1.80 10.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 888.70 +35.90 852.80 1275 ---- ---- ---- ---- 863.70 +35.90 827.80 1300 ---- ---- ---- ---- 838.70 +35.90 802.80 1325 ---- ---- ---- ---- 813.70 +35.90 777.80 1350 ---- ---- ---- ---- 788.70 +35.90 752.80 1375 ---- ---- ---- ---- 763.70 +35.90 727.80 1400 ---- ---- ---- ---- 738.70 +35.90 702.80 1425 ---- ---- ---- ---- 713.70 +35.90 677.80 1450 ---- ---- ---- ---- 688.70 +35.90 652.80 1460 ---- ---- ---- ---- 678.70 +35.90 642.80 1470 ---- ---- ---- ---- 668.70 +35.90 632.80 1475 ---- ---- ---- ---- 663.70 +35.90 627.80 1480 ---- ---- ---- ---- 658.70 +35.90 622.80 1490 ---- ---- ---- ---- 648.70 +35.90 612.80 1500 ---- ---- ---- ---- 638.70 +35.90 602.80 1510 ---- ---- ---- ---- 628.70 +35.90 592.80 1520 ---- ---- ---- ---- 618.70 +35.80 582.90 1525 ---- ---- ---- ---- 613.70 +35.80 577.90 1530 ---- ---- ---- ---- 608.70 +35.70 573.00 1540 ---- ---- ---- ---- 598.70 +35.60 563.10 1545 ---- ---- ---- ---- 593.70 +35.50 558.20 1550 ---- ---- ---- ---- 588.70 +35.40 553.30 1555 ---- ---- ---- ---- 583.80 +35.30 548.50 1560 ---- ---- ---- ---- 578.80 +35.20 543.60 1565 ---- ---- ---- ---- 573.90 +35.10 538.80 1570 ---- ---- ---- ---- 569.00 +35.10 533.90 1575 ---- ---- ---- ---- 564.00 +34.90 529.10 1580 ---- ---- ---- ---- 559.10 +34.80 524.30 1585 ---- ---- ---- ---- 554.20 +34.70 519.50 1590 ---- ---- ---- ---- 549.40 +34.70 514.70 1595 ---- ---- ---- ---- 544.50 +34.60 509.90 1600 ---- ---- ---- ---- 539.60 +34.50 505.10 1605 ---- ---- ---- ---- 534.80 +34.40 500.40 1610 ---- ---- ---- ---- 529.90 +34.30 495.60 1615 ---- ---- ---- ---- 525.10 +34.20 490.90 1620 ---- ---- ---- ---- 520.30 +34.10 486.20 1625 ---- ---- ---- ---- 515.50 +34.00 481.50 1630 ---- ---- ---- ---- 510.70 +33.90 476.80 1635 ---- ---- ---- ---- 506.00 +33.90 472.10 1640 ---- ---- ---- ---- 501.20 +33.80 467.40 1645 ---- ---- ---- ---- 496.50 +33.70 462.80 1650 ---- ---- ---- ---- 491.70 +33.60 458.10 1655 ---- ---- ---- ---- 487.00 +33.50 453.50 1660 ---- ---- ---- ---- 482.30 +33.40 448.90 1665 ---- ---- ---- ---- 477.60 +33.30 444.30 1670 ---- ---- ---- ---- 472.90 +33.20 439.70 1675 ---- ---- ---- ---- 468.20 +33.10 435.10 1680 ---- ---- ---- ---- 463.60 +33.00 430.60 1685 ---- ---- ---- ---- 458.90 +32.90 426.00 1690 ---- ---- ---- ---- 454.30 +32.80 421.50 1695 ---- ---- ---- ---- 449.70 +32.70 417.00 1700 ---- ---- ---- ---- 445.10 +32.60 412.50 1705 ---- ---- ---- ---- 440.50 +32.50 408.00 1710 ---- ---- ---- ---- 435.90 +32.30 403.60 1715 ---- ---- ---- ---- 431.40 +32.30 399.10 1720 ---- ---- ---- ---- 426.90 +32.20 394.70 1725 ---- ---- ---- ---- 422.30 +32.00 390.30 1730 ---- ---- ---- ---- 417.80 +31.90 385.90 1735 ---- ---- ---- ---- 413.40 +31.80 381.60 1740 ---- ---- ---- ---- 408.90 +31.70 377.20 1745 ---- ---- ---- ---- 404.50 +31.60 372.90 1750 ---- ---- ---- ---- 400.00 +31.40 368.60 1755 ---- ---- ---- ---- 395.60 +31.30 364.30 1760 ---- ---- ---- ---- 391.20 +31.10 360.10 1765 ---- ---- ---- ---- 386.90 +31.10 355.80 1770 ---- ---- ---- ---- 382.50 +30.90 351.60 1775 ---- ---- ---- ---- 378.20 +30.80 347.40 1780 ---- ---- ---- ---- 373.90 +30.60 343.30 1785 ---- ---- ---- ---- 369.70 +30.60 339.10 1790 ---- ---- ---- ---- 365.40 +30.40 335.00 1795 ---- ---- ---- ---- 361.20 +30.30 330.90 1800 ---- ---- ---- ---- 357.00 +30.10 326.90 1805 ---- ---- ---- ---- 352.80 +30.00 322.80 1810 ---- ---- ---- ---- 348.70 +29.80 318.90 1815 ---- ---- ---- ---- 344.60 +29.70 314.90 1820 ---- ---- ---- ---- 340.50 +29.60 310.90 1825 ---- ---- ---- ---- 336.40 +29.40 307.00 1830 ---- ---- ---- ---- 332.40 +29.20 303.20 1835 ---- ---- ---- ---- 328.40 +29.10 299.30 1840 ---- ---- ---- ---- 324.40 +28.90 295.50 1845 ---- ---- ---- ---- 320.50 +28.80 291.70 1850 ---- ---- ---- ---- 316.60 +28.60 288.00 1855 ---- ---- ---- ---- 312.70 +28.40 284.30 1860 ---- ---- ---- ---- 308.90 +28.30 280.60 1865 ---- ---- ---- ---- 305.10 +28.10 277.00 1870 ---- ---- ---- ---- 301.30 +27.90 273.40 1875 ---- ---- ---- ---- 297.50 +27.70 269.80 1880 ---- ---- ---- ---- 293.80 +27.50 266.30 1885 ---- ---- ---- ---- 290.20 +27.40 262.80 1890 ---- ---- ---- ---- 286.50 +27.20 259.30 1895 ---- ---- ---- ---- 282.90 +27.10 255.80 1900 ---- ---- ---- ---- 279.30 +26.90 252.40 1905 ---- ---- ---- ---- 275.70 +26.70 249.00 1910 ---- ---- ---- ---- 272.20 +26.50 245.70 1915 ---- ---- ---- ---- 268.70 +26.30 242.40 1920 ---- ---- ---- ---- 265.20 +26.10 239.10 1925 ---- ---- ---- ---- 261.80 +26.00 235.80 1930 ---- ---- ---- ---- 258.40 +25.80 232.60 1935 ---- ---- ---- ---- 255.00 +25.60 229.40 1940 ---- ---- ---- ---- 251.60 +25.40 226.20 1945 ---- ---- ---- ---- 248.30 +25.20 223.10 1950 ---- ---- ---- ---- 245.00 +25.00 220.00 1955 ---- ---- ---- ---- 241.70 +24.80 216.90 1960 ---- ---- ---- ---- 238.50 +24.60 213.90 1965 ---- ---- ---- ---- 235.30 +24.40 210.90 1970 ---- ---- ---- ---- 232.10 +24.20 207.90 1975 ---- ---- ---- ---- 229.00 +24.00 205.00 1980 ---- ---- ---- ---- 225.90 +23.80 202.10 1985 ---- ---- ---- ---- 222.90 +23.70 199.20 1990 ---- ---- ---- ---- 219.90 +23.50 196.40 1995 ---- ---- ---- ---- 216.90 +23.30 193.60 2000 ---- ---- ---- ---- 214.00 +23.10 190.90 2005 ---- ---- ---- ---- 211.10 +22.90 188.20 2010 ---- ---- ---- ---- 208.30 +22.70 185.60 2015 ---- ---- ---- ---- 205.50 +22.50 183.00 2020 ---- ---- ---- ---- 202.70 +22.30 180.40 2025 ---- ---- ---- ---- 200.00 +22.10 177.90 2030 ---- ---- ---- ---- 197.30 +21.90 175.40 2035 ---- ---- ---- ---- 194.70 +21.70 173.00 2040 ---- ---- ---- ---- 192.10 +21.50 170.60 2045 ---- ---- ---- ---- 189.50 +21.30 168.20 2050 ---- ---- ---- ---- 187.00 +21.10 165.90 2055 ---- ---- ---- ---- 184.50 +20.90 163.60 2060 ---- ---- ---- ---- 182.00 +20.70 161.30 2065 ---- ---- ---- ---- 179.60 +20.50 159.10 2070 ---- ---- ---- ---- 177.20 +20.30 156.90 2075 ---- ---- ---- ---- 174.90 +20.20 154.70 2080 ---- ---- ---- ---- 172.50 +19.90 152.60 2085 ---- ---- ---- ---- 170.20 +19.70 150.50 2090 ---- ---- ---- ---- 168.00 +19.60 148.40 2095 ---- ---- ---- ---- 165.80 +19.40 146.40 2100 ---- ---- ---- ---- 163.60 +19.20 144.40 2105 ---- ---- ---- ---- 161.40 +19.00 142.40 2110 ---- ---- ---- ---- 159.30 +18.80 140.50 2115 ---- ---- ---- ---- 157.20 +18.60 138.60 2120 ---- ---- ---- ---- 155.10 +18.40 136.70 2125 ---- ---- ---- ---- 153.10 +18.30 134.80 2130 ---- ---- ---- ---- 151.10 +18.10 133.00 2135 ---- ---- ---- ---- 149.10 +17.90 131.20 2140 ---- ---- ---- ---- 147.20 +17.70 129.50 2145 ---- ---- ---- ---- 145.30 +17.60 127.70 2150 ---- ---- ---- ---- 143.40 +17.40 126.00 2155 ---- ---- ---- ---- 141.50 +17.20 124.30 2160 ---- ---- ---- ---- 139.70 +17.00 122.70 2165 ---- ---- ---- ---- 137.90 +16.90 121.00 2170 ---- ---- ---- ---- 136.10 +16.70 119.40 2175 ---- ---- ---- ---- 134.40 +16.50 117.90 2180 ---- ---- ---- ---- 132.70 +16.40 116.30 2185 ---- ---- ---- ---- 131.00 +16.20 114.80 2190 ---- ---- ---- ---- 129.30 +16.00 113.30 2195 ---- ---- ---- ---- 127.70 +15.90 111.80 2200 ---- ---- ---- ---- 126.00 +15.70 110.30 2205 ---- ---- ---- ---- 124.40 +15.50 108.90 2210 ---- ---- ---- ---- 122.90 +15.40 107.50 2215 ---- ---- ---- ---- 121.30 +15.20 106.10 2220 ---- ---- ---- ---- 119.80 +15.10 104.70 2225 ---- ---- ---- ---- 118.30 +14.90 103.40 2230 ---- ---- ---- ---- 116.80 +14.70 102.10 2235 ---- ---- ---- ---- 115.30 +14.60 100.70 2240 ---- ---- ---- ---- 113.90 +14.40 99.50 2245 ---- ---- ---- ---- 112.50 +14.30 98.20 2250 ---- ---- ---- ---- 111.10 +14.20 96.90 2255 ---- ---- ---- ---- 109.70 +14.00 95.70 2260 ---- ---- ---- ---- 108.30 +13.80 94.50 2265 ---- ---- ---- ---- 107.00 +13.70 93.30 2270 ---- ---- ---- ---- 105.70 +13.60 92.10 2275 ---- ---- ---- ---- 104.40 +13.50 90.90 2280 ---- ---- ---- ---- 103.10 +13.30 89.80 2285 ---- ---- ---- ---- 101.80 +13.10 88.70 2290 ---- ---- ---- ---- 100.60 +13.10 87.50 2295 ---- ---- ---- ---- 99.30 +12.80 86.50 2300 ---- ---- ---- ---- 98.10 +12.70 85.40 2305 ---- ---- ---- ---- 96.90 +12.60 84.30 2310 ---- ---- ---- ---- 95.70 +12.40 83.30 2320 ---- ---- ---- ---- 93.40 +12.20 81.20 2325 ---- ---- ---- ---- 92.30 +12.10 80.20 2330 ---- ---- ---- ---- 91.20 +12.00 79.20 2340 ---- ---- ---- ---- 89.00 +11.70 77.30 2350 ---- ---- ---- ---- 86.90 +11.50 75.40 2360 ---- ---- ---- ---- 84.90 +11.30 73.60 2370 ---- ---- ---- ---- 82.90 +11.00 71.90 2375 ---- ---- ---- ---- 81.90 +10.90 71.00 2380 ---- ---- ---- ---- 80.90 +10.70 70.20 2390 ---- ---- ---- ---- 79.00 +10.50 68.50 2400 ---- ---- ---- ---- 77.20 +10.30 66.90 2425 ---- ---- ---- ---- 72.90 +9.80 63.10 2450 ---- ---- ---- ---- 68.90 +9.40 59.50 2475 ---- ---- ---- ---- 65.10 +8.80 56.30 2500 ---- ---- ---- ---- 61.60 +8.40 53.20 2525 ---- ---- ---- ---- 58.40 +8.00 50.40 2550 ---- ---- ---- ---- 55.40 +7.70 47.70 2575 ---- ---- ---- ---- 52.50 +7.20 45.30 2600 ---- ---- ---- ---- 49.90 +6.90 43.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1138.70 +35.90 1102.80 1025 ---- ---- ---- ---- 1113.70 +35.90 1077.80 1050 ---- ---- ---- ---- 1088.70 +35.90 1052.80 1075 ---- ---- ---- ---- 1063.70 +35.90 1027.80 1090 ---- ---- ---- ---- 1048.70 +35.90 1012.80 1100 ---- ---- ---- ---- 1038.70 +35.90 1002.80 1110 ---- ---- ---- ---- 1028.70 +35.90 992.80 1120 ---- ---- ---- ---- 1018.70 +35.90 982.80 1125 ---- ---- ---- ---- 1013.70 +35.90 977.80 1130 ---- ---- ---- ---- 1008.70 +35.90 972.80 1140 ---- ---- ---- ---- 998.70 +35.90 962.80 1150 ---- ---- ---- ---- 988.70 +35.90 952.80 1160 ---- ---- ---- ---- 978.70 +35.90 942.80 1170 ---- ---- ---- ---- 968.70 +35.90 932.80 1175 ---- ---- ---- ---- 963.70 +35.90 927.80 1180 ---- ---- ---- ---- 958.70 +35.90 922.80 1190 ---- ---- ---- ---- 948.70 +35.90 912.80 1195 ---- ---- ---- ---- 943.70 +35.90 907.80 1200 ---- ---- ---- ---- 938.70 +35.90 902.80 1205 ---- ---- ---- ---- 933.70 +35.90 897.80 1210 ---- ---- ---- ---- 928.70 +35.90 892.80 1215 ---- ---- ---- ---- 923.70 +35.90 887.80 1220 ---- ---- ---- ---- 918.70 +35.90 882.80 1225 ---- ---- ---- ---- 913.70 +35.90 877.80 1230 ---- ---- ---- ---- 908.70 +35.90 872.80 1235 ---- ---- ---- ---- 903.70 +35.90 867.80 1240 ---- ---- ---- ---- 898.70 +35.90 862.80 1245 ---- ---- ---- ---- 893.70 +35.90 857.80 1250 ---- ---- ---- ---- 888.70 +35.90 852.80 1255 ---- ---- ---- ---- 883.70 +35.90 847.80 1260 ---- ---- ---- ---- 878.70 +35.90 842.80 1265 ---- ---- ---- ---- 873.70 +35.90 837.80 1270 ---- ---- ---- ---- 868.70 +35.90 832.80 1275 ---- ---- ---- ---- 863.70 +35.90 827.80 1280 ---- ---- ---- ---- 858.70 +35.90 822.80 1285 ---- ---- ---- ---- 853.70 +35.90 817.80 1290 ---- ---- ---- ---- 848.70 +35.90 812.80 1295 ---- ---- ---- ---- 843.70 +35.90 807.80 1300 ---- ---- ---- ---- 838.70 +35.90 802.80 1305 ---- ---- ---- ---- 833.70 +35.90 797.80 1310 ---- ---- ---- ---- 828.70 +35.90 792.80 1315 ---- ---- ---- ---- 823.70 +35.90 787.80 1320 ---- ---- ---- ---- 818.70 +35.90 782.80 1325 ---- ---- ---- ---- 813.70 +35.90 777.80 1330 ---- ---- ---- ---- 808.70 +35.90 772.80 1335 ---- ---- ---- ---- 803.70 +35.90 767.80 1340 ---- ---- ---- ---- 798.70 +35.90 762.80 1345 ---- ---- ---- ---- 793.70 +35.90 757.80 1350 ---- ---- ---- ---- 788.70 +35.90 752.80 1355 ---- ---- ---- ---- 783.70 +35.90 747.80 1360 ---- ---- ---- ---- 778.70 +35.90 742.80 1365 ---- ---- ---- ---- 773.70 +35.90 737.80 1370 ---- ---- ---- ---- 768.70 +35.90 732.80 1375 ---- ---- ---- ---- 763.70 +35.90 727.80 1380 ---- ---- ---- ---- 758.70 +35.90 722.80 1385 ---- ---- ---- ---- 753.70 +35.90 717.80 1390 ---- ---- ---- ---- 748.70 +35.90 712.80 1395 ---- ---- ---- ---- 743.70 +35.90 707.80 1400 ---- ---- ---- ---- 738.70 +35.90 702.80 1405 ---- ---- ---- ---- 733.70 +35.90 697.80 1410 ---- ---- ---- ---- 728.70 +35.90 692.80 1415 ---- ---- ---- ---- 723.70 +35.90 687.80 1420 ---- ---- ---- ---- 718.70 +35.90 682.80 1425 ---- ---- ---- ---- 713.70 +35.90 677.80 1430 ---- ---- ---- ---- 708.70 +35.90 672.80 1435 ---- ---- ---- ---- 703.70 +35.90 667.80 1440 ---- ---- ---- ---- 698.70 +35.90 662.80 1445 ---- ---- ---- ---- 693.70 +35.90 657.80 1450 ---- ---- ---- ---- 688.70 +35.90 652.80 1455 ---- ---- ---- ---- 683.70 +35.90 647.80 1460 ---- ---- ---- ---- 678.70 +35.90 642.80 1465 ---- ---- ---- ---- 673.70 +35.90 637.80 1470 ---- ---- ---- ---- 668.70 +35.90 632.80 1475 ---- ---- ---- ---- 663.70 +35.90 627.80 1480 ---- ---- ---- ---- 658.70 +35.90 622.80 1485 ---- ---- ---- ---- 653.70 +35.90 617.80 1490 ---- ---- ---- ---- 648.70 +35.90 612.80 1495 ---- ---- ---- ---- 643.70 +35.90 607.80 1500 ---- ---- ---- ---- 638.70 +35.90 602.80 1505 ---- ---- ---- ---- 633.70 +35.90 597.80 1510 ---- ---- ---- ---- 628.70 +35.80 592.90 1515 ---- ---- ---- ---- 623.70 +35.80 587.90 1520 ---- ---- ---- ---- 618.70 +35.70 583.00 1525 ---- ---- ---- ---- 613.70 +35.60 578.10 1530 ---- ---- ---- ---- 608.70 +35.50 573.20 1535 ---- ---- ---- ---- 603.70 +35.40 568.30 1540 ---- ---- ---- ---- 598.80 +35.40 563.40 1545 ---- ---- ---- ---- 593.80 +35.20 558.60 1550 ---- ---- ---- ---- 588.90 +35.20 553.70 1555 ---- ---- ---- ---- 584.00 +35.10 548.90 1560 ---- ---- ---- ---- 579.00 +34.90 544.10 1565 ---- ---- ---- ---- 574.20 +34.90 539.30 1570 ---- ---- ---- ---- 569.30 +34.80 534.50 1575 ---- ---- ---- ---- 564.40 +34.70 529.70 1580 ---- ---- ---- ---- 559.60 +34.60 525.00 1585 ---- ---- ---- ---- 554.70 +34.50 520.20 1590 ---- ---- ---- ---- 549.90 +34.40 515.50 1595 ---- ---- ---- ---- 545.10 +34.30 510.80 1600 ---- ---- ---- ---- 540.30 +34.20 506.10 1605 ---- ---- ---- ---- 535.50 +34.10 501.40 1610 ---- ---- ---- ---- 530.70 +34.00 496.70 1615 ---- ---- ---- ---- 525.90 +33.90 492.00 1620 ---- ---- ---- ---- 521.20 +33.90 487.30 1625 ---- ---- ---- ---- 516.40 +33.70 482.70 1630 ---- ---- ---- ---- 511.70 +33.70 478.00 1635 ---- ---- ---- ---- 506.90 +33.50 473.40 1640 ---- ---- ---- ---- 502.20 +33.40 468.80 1645 ---- ---- ---- ---- 497.50 +33.30 464.20 1650 ---- ---- ---- ---- 492.80 +33.20 459.60 1655 ---- ---- ---- ---- 488.10 +33.10 455.00 1660 ---- ---- ---- ---- 483.50 +33.10 450.40 1665 ---- ---- ---- ---- 478.80 +33.00 445.80 1670 ---- ---- ---- ---- 474.10 +32.80 441.30 1675 ---- ---- ---- ---- 469.50 +32.80 436.70 1680 ---- ---- ---- ---- 464.90 +32.70 432.20 1685 ---- ---- ---- ---- 460.30 +32.60 427.70 1690 ---- ---- ---- ---- 455.70 +32.50 423.20 1695 ---- ---- ---- ---- 451.10 +32.40 418.70 1700 ---- ---- ---- ---- 446.50 +32.30 414.20 1705 ---- ---- ---- ---- 441.90 +32.10 409.80 1710 ---- ---- ---- ---- 437.40 +32.10 405.30 1715 ---- ---- ---- ---- 432.90 +32.00 400.90 1720 ---- ---- ---- ---- 428.40 +31.90 396.50 1725 ---- ---- ---- ---- 423.90 +31.80 392.10 1730 ---- ---- ---- ---- 419.40 +31.60 387.80 1735 ---- ---- ---- ---- 415.00 +31.50 383.50 1740 ---- ---- ---- ---- 410.50 +31.30 379.20 1745 ---- ---- ---- ---- 406.20 +31.30 374.90 1750 ---- ---- ---- ---- 401.80 +31.20 370.60 1755 ---- ---- ---- ---- 397.40 +31.00 366.40 1760 ---- ---- ---- ---- 393.10 +30.90 362.20 1765 ---- ---- ---- ---- 388.80 +30.80 358.00 1770 ---- ---- ---- ---- 384.50 +30.60 353.90 1775 ---- ---- ---- ---- 380.30 +30.50 349.80 1780 ---- ---- ---- ---- 376.10 +30.40 345.70 1785 ---- ---- ---- ---- 371.90 +30.20 341.70 1790 ---- ---- ---- ---- 367.70 +30.10 337.60 1795 ---- ---- ---- ---- 363.60 +30.00 333.60 1800 ---- ---- ---- ---- 359.50 +29.80 329.70 1805 ---- ---- ---- ---- 355.40 +29.70 325.70 1810 ---- ---- ---- ---- 351.30 +29.50 321.80 1815 ---- ---- ---- ---- 347.30 +29.40 317.90 1820 ---- ---- ---- ---- 343.30 +29.20 314.10 1825 ---- ---- ---- ---- 339.30 +29.00 310.30 1830 ---- ---- ---- ---- 335.30 +28.80 306.50 1835 ---- ---- ---- ---- 331.40 +28.70 302.70 1840 ---- ---- ---- ---- 327.50 +28.60 298.90 1845 ---- ---- ---- ---- 323.60 +28.40 295.20 1850 ---- ---- ---- ---- 319.80 +28.30 291.50 400 1855 ---- ---- ---- ---- 315.90 +28.10 287.80 1860 ---- ---- ---- ---- 312.10 +27.90 284.20 1865 ---- ---- ---- ---- 308.30 +27.70 280.60 1870 ---- ---- ---- ---- 304.60 +27.60 277.00 1875 ---- ---- ---- ---- 300.90 +27.50 273.40 1880 ---- ---- ---- ---- 297.20 +27.30 269.90 75 1885 ---- ---- ---- ---- 293.50 +27.10 266.40 1890 ---- ---- ---- ---- 289.90 +27.00 262.90 1895 ---- ---- ---- ---- 286.30 +26.80 259.50 1900 ---- ---- ---- ---- 282.70 +26.60 256.10 1905 ---- ---- ---- ---- 279.20 +26.50 252.70 1910 ---- ---- ---- ---- 275.70 +26.30 249.40 1915 ---- ---- ---- ---- 272.20 +26.10 246.10 1920 ---- ---- ---- ---- 268.80 +25.90 242.90 1925 ---- ---- ---- ---- 265.40 +25.80 239.60 1930 ---- ---- ---- ---- 262.00 +25.60 236.40 1935 ---- ---- ---- ---- 258.70 +25.40 233.30 1940 ---- ---- ---- ---- 255.40 +25.20 230.20 1945 ---- ---- ---- ---- 252.10 +25.00 227.10 1950 ---- ---- ---- ---- 248.90 +24.80 224.10 1955 ---- ---- ---- ---- 245.70 +24.60 221.10 1960 ---- ---- ---- ---- 242.60 +24.50 218.10 1965 ---- ---- ---- ---- 239.50 +24.30 215.20 1970 ---- ---- ---- ---- 236.40 +24.10 212.30 100 1975 ---- ---- ---- ---- 233.40 +23.90 209.50 1980 ---- ---- ---- ---- 230.40 +23.70 206.70 1985 ---- ---- ---- ---- 227.40 +23.50 203.90 1990 ---- ---- ---- ---- 224.50 +23.30 201.20 1995 ---- ---- ---- ---- 221.60 +23.10 198.50 2000 ---- ---- ---- ---- 218.80 +23.00 195.80 130 2005 ---- ---- ---- ---- 215.90 +22.70 193.20 2010 ---- ---- ---- ---- 213.20 +22.60 190.60 220 2015 ---- ---- ---- ---- 210.40 +22.40 188.00 2020 ---- ---- ---- ---- 207.70 +22.20 185.50 2025 ---- ---- ---- ---- 205.10 +22.00 183.10 2030 ---- ---- ---- ---- 202.40 +21.80 180.60 2035 ---- ---- ---- ---- 199.80 +21.60 178.20 2040 ---- ---- ---- ---- 197.30 +21.50 175.80 50 2045 ---- ---- ---- ---- 194.70 +21.20 173.50 2050 ---- ---- ---- ---- 192.20 +21.00 171.20 10 2055 ---- ---- ---- ---- 189.80 +20.90 168.90 2060 ---- ---- ---- ---- 187.30 +20.60 166.70 2065 ---- ---- ---- ---- 185.00 +20.50 164.50 2070 ---- ---- ---- ---- 182.60 +20.30 162.30 2075 ---- ---- ---- ---- 180.30 +20.10 160.20 2080 ---- ---- ---- ---- 178.00 +19.90 158.10 2085 ---- ---- ---- ---- 175.70 +19.70 156.00 2090 ---- ---- ---- ---- 173.50 +19.60 153.90 2095 ---- ---- ---- ---- 171.30 +19.40 151.90 2100 ---- ---- ---- ---- 169.10 +19.20 149.90 10 2105 ---- ---- ---- ---- 167.00 +19.00 148.00 2110 ---- ---- ---- ---- 164.90 +18.80 146.10 2115 ---- ---- ---- ---- 162.80 +18.60 144.20 2120 ---- ---- ---- ---- 160.80 +18.50 142.30 2125 ---- ---- ---- ---- 158.80 +18.30 140.50 2130 ---- ---- ---- ---- 156.80 +18.10 138.70 2135 ---- ---- ---- ---- 154.90 +18.00 136.90 2140 ---- ---- ---- ---- 152.90 +17.70 135.20 2145 ---- ---- ---- ---- 151.00 +17.60 133.40 2150 ---- ---- ---- ---- 149.20 +17.50 131.70 5 2155 ---- ---- ---- ---- 147.30 +17.20 130.10 2160 ---- ---- ---- ---- 145.50 +17.10 128.40 2165 ---- ---- ---- ---- 143.80 +17.00 126.80 2170 ---- ---- ---- ---- 142.00 +16.80 125.20 2175 ---- ---- ---- ---- 140.30 +16.60 123.70 2180 ---- ---- ---- ---- 138.60 +16.50 122.10 2185 ---- ---- ---- ---- 136.90 +16.30 120.60 2190 ---- ---- ---- ---- 135.30 +16.20 119.10 2195 ---- ---- ---- ---- 133.60 +15.90 117.70 2200 ---- ---- ---- ---- 132.00 +15.80 116.20 500 2205 ---- ---- ---- ---- 130.50 +15.70 114.80 2210 ---- ---- ---- ---- 128.90 +15.50 113.40 2215 ---- ---- ---- ---- 127.40 +15.40 112.00 2220 ---- ---- ---- ---- 125.90 +15.20 110.70 2225 ---- ---- ---- ---- 124.40 +15.10 109.30 2230 ---- ---- ---- ---- 122.90 +14.90 108.00 2235 ---- ---- ---- ---- 121.50 +14.80 106.70 2240 ---- ---- ---- ---- 120.10 +14.60 105.50 2245 ---- ---- ---- ---- 118.70 +14.50 104.20 2250 ---- ---- ---- ---- 117.30 +14.30 103.00 5 2255 ---- ---- ---- ---- 116.00 +14.20 101.80 2260 ---- ---- ---- ---- 114.70 +14.10 100.60 2265 ---- ---- ---- ---- 113.30 +13.90 99.40 2270 ---- ---- ---- ---- 112.10 +13.90 98.20 2275 ---- ---- ---- ---- 110.80 +13.70 97.10 2280 ---- ---- ---- ---- 109.50 +13.50 96.00 2285 ---- ---- ---- ---- 108.30 +13.40 94.90 2290 ---- ---- ---- ---- 107.10 +13.30 93.80 2295 ---- ---- ---- ---- 105.90 +13.20 92.70 2300 ---- ---- ---- ---- 104.70 +13.10 91.60 510 2305 ---- ---- ---- ---- 103.50 +12.90 90.60 2310 ---- ---- ---- ---- 102.40 +12.80 89.60 2315 ---- ---- ---- ---- 101.30 +12.70 88.60 2320 ---- ---- ---- ---- 100.20 +12.60 87.60 2325 ---- ---- ---- ---- 99.10 +12.50 86.60 2330 ---- ---- ---- ---- 98.00 +12.40 85.60 2335 ---- ---- ---- ---- 96.90 +12.20 84.70 2340 ---- ---- ---- ---- 95.90 +12.20 83.70 2345 ---- ---- ---- ---- 94.80 +12.00 82.80 2350 ---- ---- ---- ---- 93.80 +11.90 81.90 2355 ---- ---- ---- ---- 92.80 +11.80 81.00 2360 ---- ---- ---- ---- 91.80 +11.70 80.10 2370 ---- ---- ---- ---- 89.80 +11.40 78.40 2375 ---- ---- ---- ---- 88.90 +11.30 77.60 2380 ---- ---- ---- ---- 87.90 +11.10 76.80 2390 ---- ---- ---- ---- 86.10 +11.00 75.10 2400 ---- ---- ---- ---- 84.20 +10.60 73.60 22 2410 ---- ---- ---- ---- 82.50 +10.50 72.00 2420 ---- ---- ---- ---- 80.80 +10.30 70.50 2425 ---- ---- ---- ---- 79.90 +10.10 69.80 2430 ---- ---- ---- ---- 79.10 +10.00 69.10 2440 ---- ---- ---- ---- 77.40 +9.70 67.70 2450 ---- ---- ---- ---- 75.80 +9.50 66.30 2460 ---- ---- ---- ---- 74.30 +9.30 65.00 2475 ---- ---- ---- ---- 72.00 +8.90 63.10 2500 ---- ---- ---- ---- 68.40 +8.30 60.10 112 2525 ---- ---- ---- ---- 65.00 +7.70 57.30 2550 ---- ---- ---- ---- 61.80 +7.10 54.70 2575 ---- ---- ---- ---- 58.80 +6.60 52.20 2600 ---- ---- ---- ---- 56.00 +6.00 50.00 2625 ---- ---- ---- ---- 53.30 +5.50 47.80 2650 ---- ---- ---- ---- 50.80 +4.90 45.90 2800 ---- ---- ---- ---- 38.40 +2.00 36.40 2950 ---- ---- ---- ---- 29.70 ---- ---- 3000 ---- ---- ---- ---- 27.40 ---- ---- 3500 ---- ---- ---- ---- 14.30 -4.70 19.00 4000 ---- ---- ---- ---- 9.60 -6.60 16.20 900 ---- ---- ---- ---- 1238.70 +35.90 1202.80 925 ---- ---- ---- ---- 1213.70 +35.90 1177.80 950 ---- ---- ---- ---- 1188.70 +35.90 1152.80 975 ---- ---- ---- ---- 1163.70 +35.90 1127.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 876.90 +35.90 841.00 1300 ---- ---- ---- ---- 851.90 +35.90 816.00 1325 ---- ---- ---- ---- 826.90 +35.90 791.00 1350 ---- ---- ---- ---- 801.90 +35.90 766.00 1375 ---- ---- ---- ---- 776.90 +35.90 741.00 1400 ---- ---- ---- ---- 751.90 +35.90 716.00 1425 ---- ---- ---- ---- 726.90 +35.90 691.00 1450 ---- ---- ---- ---- 701.90 +35.90 666.00 1470 ---- ---- ---- ---- 681.90 +35.90 646.00 1475 ---- ---- ---- ---- 676.90 +35.90 641.00 1480 ---- ---- ---- ---- 671.90 +35.90 636.00 1490 ---- ---- ---- ---- 661.90 +35.80 626.10 1500 ---- ---- ---- ---- 651.90 +35.70 616.20 1510 ---- ---- ---- ---- 641.90 +35.50 606.40 1520 ---- ---- ---- ---- 632.00 +35.40 596.60 1525 ---- ---- ---- ---- 627.00 +35.30 591.70 1530 ---- ---- ---- ---- 622.10 +35.20 586.90 1540 ---- ---- ---- ---- 612.20 +35.00 577.20 1550 ---- ---- ---- ---- 602.40 +34.90 567.50 1560 ---- ---- ---- ---- 592.60 +34.70 557.90 1565 ---- ---- ---- ---- 587.80 +34.60 553.20 1570 ---- ---- ---- ---- 582.90 +34.50 548.40 1575 ---- ---- ---- ---- 578.10 +34.50 543.60 1580 ---- ---- ---- ---- 573.20 +34.30 538.90 1585 ---- ---- ---- ---- 568.40 +34.20 534.20 1590 ---- ---- ---- ---- 563.60 +34.10 529.50 1595 ---- ---- ---- ---- 558.80 +34.10 524.70 1600 ---- ---- ---- ---- 554.10 +34.00 520.10 1605 ---- ---- ---- ---- 549.30 +33.90 515.40 1610 ---- ---- ---- ---- 544.50 +33.80 510.70 1615 ---- ---- ---- ---- 539.80 +33.70 506.10 1620 ---- ---- ---- ---- 535.10 +33.70 501.40 1625 ---- ---- ---- ---- 530.30 +33.50 496.80 1630 ---- ---- ---- ---- 525.60 +33.40 492.20 1635 ---- ---- ---- ---- 520.90 +33.30 487.60 1640 ---- ---- ---- ---- 516.20 +33.20 483.00 1645 ---- ---- ---- ---- 511.60 +33.20 478.40 1650 ---- ---- ---- ---- 506.90 +33.10 473.80 1655 ---- ---- ---- ---- 502.30 +33.00 469.30 1660 ---- ---- ---- ---- 497.60 +32.90 464.70 1665 ---- ---- ---- ---- 493.00 +32.80 460.20 1670 ---- ---- ---- ---- 488.40 +32.70 455.70 1675 ---- ---- ---- ---- 483.80 +32.60 451.20 1680 ---- ---- ---- ---- 479.20 +32.50 446.70 1685 ---- ---- ---- ---- 474.60 +32.40 442.20 1690 ---- ---- ---- ---- 470.10 +32.30 437.80 1695 ---- ---- ---- ---- 465.50 +32.20 433.30 1700 ---- ---- ---- ---- 461.00 +32.10 428.90 1705 ---- ---- ---- ---- 456.50 +32.00 424.50 1710 ---- ---- ---- ---- 452.00 +31.90 420.10 1715 ---- ---- ---- ---- 447.50 +31.80 415.70 1720 ---- ---- ---- ---- 443.10 +31.70 411.40 1725 ---- ---- ---- ---- 438.60 +31.60 407.00 1730 ---- ---- ---- ---- 434.20 +31.50 402.70 1735 ---- ---- ---- ---- 429.80 +31.40 398.40 1740 ---- ---- ---- ---- 425.40 +31.30 394.10 1745 ---- ---- ---- ---- 421.00 +31.10 389.90 1750 ---- ---- ---- ---- 416.60 +31.00 385.60 1755 ---- ---- ---- ---- 412.30 +30.90 381.40 1760 ---- ---- ---- ---- 407.90 +30.70 377.20 1765 ---- ---- ---- ---- 403.60 +30.60 373.00 1770 ---- ---- ---- ---- 399.40 +30.60 368.80 1775 ---- ---- ---- ---- 395.10 +30.40 364.70 1780 ---- ---- ---- ---- 390.90 +30.30 360.60 1785 ---- ---- ---- ---- 386.60 +30.10 356.50 1790 ---- ---- ---- ---- 382.40 +30.00 352.40 1795 ---- ---- ---- ---- 378.30 +29.90 348.40 1800 ---- ---- ---- ---- 374.10 +29.70 344.40 1805 ---- ---- ---- ---- 370.00 +29.60 340.40 1810 ---- ---- ---- ---- 365.90 +29.50 336.40 1815 ---- ---- ---- ---- 361.80 +29.30 332.50 1820 ---- ---- ---- ---- 357.80 +29.20 328.60 1825 ---- ---- ---- ---- 353.80 +29.10 324.70 1830 ---- ---- ---- ---- 349.80 +28.90 320.90 1835 ---- ---- ---- ---- 345.80 +28.80 317.00 1840 ---- ---- ---- ---- 341.90 +28.60 313.30 1845 ---- ---- ---- ---- 338.00 +28.50 309.50 1850 ---- ---- ---- ---- 334.10 +28.30 305.80 1855 ---- ---- ---- ---- 330.30 +28.20 302.10 1860 ---- ---- ---- ---- 326.50 +28.10 298.40 1865 ---- ---- ---- ---- 322.70 +27.90 294.80 1870 ---- ---- ---- ---- 318.90 +27.70 291.20 1875 ---- ---- ---- ---- 315.20 +27.50 287.70 1880 ---- ---- ---- ---- 311.50 +27.30 284.20 1885 ---- ---- ---- ---- 307.90 +27.20 280.70 1890 ---- ---- ---- ---- 304.30 +27.10 277.20 1895 ---- ---- ---- ---- 300.70 +26.90 273.80 1900 ---- ---- ---- ---- 297.10 +26.70 270.40 1905 ---- ---- ---- ---- 293.60 +26.60 267.00 1910 ---- ---- ---- ---- 290.10 +26.40 263.70 1915 ---- ---- ---- ---- 286.60 +26.20 260.40 1920 ---- ---- ---- ---- 283.20 +26.10 257.10 1925 ---- ---- ---- ---- 279.80 +25.90 253.90 1930 ---- ---- ---- ---- 276.40 +25.70 250.70 1935 ---- ---- ---- ---- 273.00 +25.50 247.50 1940 ---- ---- ---- ---- 269.70 +25.40 244.30 1945 ---- ---- ---- ---- 266.40 +25.20 241.20 1950 ---- ---- ---- ---- 263.20 +25.10 238.10 1955 ---- ---- ---- ---- 259.90 +24.80 235.10 1960 ---- ---- ---- ---- 256.70 +24.70 232.00 1965 ---- ---- ---- ---- 253.50 +24.50 229.00 1970 ---- ---- ---- ---- 250.40 +24.30 226.10 1975 ---- ---- ---- ---- 247.30 +24.20 223.10 1980 ---- ---- ---- ---- 244.20 +24.00 220.20 1985 ---- ---- ---- ---- 241.10 +23.80 217.30 1990 ---- ---- ---- ---- 238.10 +23.60 214.50 1995 ---- ---- ---- ---- 235.10 +23.40 211.70 2000 ---- ---- ---- ---- 232.20 +23.30 208.90 2005 ---- ---- ---- ---- 229.30 +23.10 206.20 2010 ---- ---- ---- ---- 226.40 +22.90 203.50 2015 ---- ---- ---- ---- 223.60 +22.70 200.90 2020 ---- ---- ---- ---- 220.80 +22.50 198.30 2025 ---- ---- ---- ---- 218.00 +22.30 195.70 2030 ---- ---- ---- ---- 215.30 +22.10 193.20 2035 ---- ---- ---- ---- 212.60 +21.90 190.70 2040 ---- ---- ---- ---- 210.00 +21.80 188.20 2045 ---- ---- ---- ---- 207.40 +21.60 185.80 2050 ---- ---- ---- ---- 204.80 +21.40 183.40 2055 ---- ---- ---- ---- 202.30 +21.30 181.00 2060 ---- ---- ---- ---- 199.80 +21.10 178.70 2065 ---- ---- ---- ---- 197.30 +20.90 176.40 2070 ---- ---- ---- ---- 194.90 +20.70 174.20 2075 ---- ---- ---- ---- 192.50 +20.50 172.00 2080 ---- ---- ---- ---- 190.10 +20.30 169.80 2085 ---- ---- ---- ---- 187.80 +20.20 167.60 2090 ---- ---- ---- ---- 185.50 +20.00 165.50 2095 ---- ---- ---- ---- 183.30 +19.90 163.40 2100 ---- ---- ---- ---- 181.10 +19.70 161.40 2105 ---- ---- ---- ---- 178.90 +19.50 159.40 2110 ---- ---- ---- ---- 176.70 +19.30 157.40 2115 ---- ---- ---- ---- 174.60 +19.20 155.40 2120 ---- ---- ---- ---- 172.50 +19.00 153.50 2125 ---- ---- ---- ---- 170.40 +18.80 151.60 2130 ---- ---- ---- ---- 168.40 +18.60 149.80 2135 ---- ---- ---- ---- 166.40 +18.50 147.90 2140 ---- ---- ---- ---- 164.40 +18.30 146.10 2145 ---- ---- ---- ---- 162.50 +18.10 144.40 2150 ---- ---- ---- ---- 160.60 +18.00 142.60 2155 ---- ---- ---- ---- 158.70 +17.80 140.90 2160 ---- ---- ---- ---- 156.80 +17.60 139.20 2165 ---- ---- ---- ---- 155.00 +17.50 137.50 2170 ---- ---- ---- ---- 153.20 +17.30 135.90 2175 ---- ---- ---- ---- 151.40 +17.10 134.30 2180 ---- ---- ---- ---- 149.70 +17.00 132.70 2185 ---- ---- ---- ---- 148.00 +16.90 131.10 2190 ---- ---- ---- ---- 146.30 +16.70 129.60 2195 ---- ---- ---- ---- 144.60 +16.50 128.10 2200 ---- ---- ---- ---- 143.00 +16.40 126.60 2205 ---- ---- ---- ---- 141.30 +16.20 125.10 2210 ---- ---- ---- ---- 139.70 +16.00 123.70 2215 ---- ---- ---- ---- 138.20 +16.00 122.20 2220 ---- ---- ---- ---- 136.60 +15.80 120.80 2225 ---- ---- ---- ---- 135.10 +15.70 119.40 2230 ---- ---- ---- ---- 133.60 +15.50 118.10 2235 ---- ---- ---- ---- 132.10 +15.40 116.70 2240 ---- ---- ---- ---- 130.60 +15.20 115.40 2245 ---- ---- ---- ---- 129.20 +15.10 114.10 2250 ---- ---- ---- ---- 127.70 +14.90 112.80 2255 ---- ---- ---- ---- 126.30 +14.80 111.50 2260 ---- ---- ---- ---- 124.90 +14.60 110.30 2265 ---- ---- ---- ---- 123.60 +14.60 109.00 2270 ---- ---- ---- ---- 122.20 +14.40 107.80 2275 ---- ---- ---- ---- 120.90 +14.30 106.60 2280 ---- ---- ---- ---- 119.50 +14.10 105.40 2285 ---- ---- ---- ---- 118.20 +13.90 104.30 2290 ---- ---- ---- ---- 117.00 +13.90 103.10 2295 ---- ---- ---- ---- 115.70 +13.70 102.00 2300 ---- ---- ---- ---- 114.40 +13.50 100.90 2305 ---- ---- ---- ---- 113.20 +13.40 99.80 2310 ---- ---- ---- ---- 112.00 +13.30 98.70 2315 ---- ---- ---- ---- 110.80 +13.20 97.60 2320 ---- ---- ---- ---- 109.60 +13.10 96.50 2325 ---- ---- ---- ---- 108.50 +13.00 95.50 2330 ---- ---- ---- ---- 107.30 +12.80 94.50 2340 ---- ---- ---- ---- 105.00 +12.60 92.40 2350 ---- ---- ---- ---- 102.90 +12.40 90.50 2360 ---- ---- ---- ---- 100.70 +12.10 88.60 2370 ---- ---- ---- ---- 98.60 +11.90 86.70 2375 ---- ---- ---- ---- 97.60 +11.80 85.80 2380 ---- ---- ---- ---- 96.60 +11.70 84.90 2390 ---- ---- ---- ---- 94.70 +11.50 83.20 2400 ---- ---- ---- ---- 92.70 +11.30 81.40 2410 ---- ---- ---- ---- 90.90 +11.10 79.80 2425 ---- ---- ---- ---- 88.20 +10.80 77.40 2450 ---- ---- ---- ---- 83.90 +10.30 73.60 2475 ---- ---- ---- ---- 79.90 +9.80 70.10 2500 ---- ---- ---- ---- 76.20 +9.40 66.80 2525 ---- ---- ---- ---- 72.70 +9.00 63.70 2550 ---- ---- ---- ---- 69.50 +8.70 60.80 2575 ---- ---- ---- ---- 66.40 +8.30 58.10 2600 ---- ---- ---- ---- 63.50 +7.90 55.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 751.90 +35.90 716.00 1425 ---- ---- ---- ---- 726.90 +35.90 691.00 1450 ---- ---- ---- ---- 701.90 +35.90 666.00 1475 ---- ---- ---- ---- 676.90 +35.90 641.00 1500 ---- ---- ---- ---- 651.90 +35.80 616.10 1525 ---- ---- ---- ---- 626.90 +35.40 591.50 1550 ---- ---- ---- ---- 602.20 +35.00 567.20 1575 ---- ---- ---- ---- 577.90 +34.60 543.30 1580 ---- ---- ---- ---- 573.00 +34.40 538.60 1590 ---- ---- ---- ---- 563.40 +34.20 529.20 1600 ---- ---- ---- ---- 553.80 +34.00 519.80 1610 ---- ---- ---- ---- 544.30 +33.80 510.50 1620 ---- ---- ---- ---- 534.90 +33.70 501.20 1625 ---- ---- ---- ---- 530.20 +33.60 496.60 1630 ---- ---- ---- ---- 525.50 +33.50 492.00 1640 ---- ---- ---- ---- 516.10 +33.30 482.80 1650 ---- ---- ---- ---- 506.80 +33.10 473.70 1660 ---- ---- ---- ---- 497.60 +32.90 464.70 1670 ---- ---- ---- ---- 488.40 +32.70 455.70 1675 ---- ---- ---- ---- 483.80 +32.50 451.30 1680 ---- ---- ---- ---- 479.30 +32.50 446.80 1685 ---- ---- ---- ---- 474.70 +32.30 442.40 1690 ---- ---- ---- ---- 470.20 +32.20 438.00 1695 ---- ---- ---- ---- 465.70 +32.10 433.60 1700 ---- ---- ---- ---- 461.20 +32.00 429.20 1705 ---- ---- ---- ---- 456.70 +31.90 424.80 1710 ---- ---- ---- ---- 452.30 +31.80 420.50 1715 ---- ---- ---- ---- 447.80 +31.70 416.10 1720 ---- ---- ---- ---- 443.40 +31.60 411.80 1725 ---- ---- ---- ---- 439.00 +31.50 407.50 1730 ---- ---- ---- ---- 434.60 +31.30 403.30 1735 ---- ---- ---- ---- 430.30 +31.30 399.00 1740 ---- ---- ---- ---- 425.90 +31.10 394.80 1745 ---- ---- ---- ---- 421.60 +31.00 390.60 1750 ---- ---- ---- ---- 417.30 +30.90 386.40 1755 ---- ---- ---- ---- 413.00 +30.80 382.20 1760 ---- ---- ---- ---- 408.70 +30.70 378.00 1765 ---- ---- ---- ---- 404.40 +30.50 373.90 1770 ---- ---- ---- ---- 400.20 +30.40 369.80 1775 ---- ---- ---- ---- 396.00 +30.30 365.70 1780 ---- ---- ---- ---- 391.80 +30.20 361.60 1785 ---- ---- ---- ---- 387.60 +30.00 357.60 1790 ---- ---- ---- ---- 383.50 +29.90 353.60 1795 ---- ---- ---- ---- 379.40 +29.80 349.60 1800 ---- ---- ---- ---- 375.30 +29.70 345.60 1805 ---- ---- ---- ---- 371.20 +29.50 341.70 1810 ---- ---- ---- ---- 367.10 +29.30 337.80 1815 ---- ---- ---- ---- 363.10 +29.20 333.90 1820 ---- ---- ---- ---- 359.10 +29.10 330.00 1825 ---- ---- ---- ---- 355.10 +28.90 326.20 1830 ---- ---- ---- ---- 351.20 +28.80 322.40 1835 ---- ---- ---- ---- 347.30 +28.70 318.60 1840 ---- ---- ---- ---- 343.40 +28.50 314.90 1845 ---- ---- ---- ---- 339.50 +28.30 311.20 1850 ---- ---- ---- ---- 335.70 +28.20 307.50 1855 ---- ---- ---- ---- 331.90 +28.10 303.80 1860 ---- ---- ---- ---- 328.10 +27.90 300.20 1865 ---- ---- ---- ---- 324.30 +27.70 296.60 1870 ---- ---- ---- ---- 320.60 +27.60 293.00 1875 ---- ---- ---- ---- 316.90 +27.40 289.50 1880 ---- ---- ---- ---- 313.30 +27.30 286.00 1885 ---- ---- ---- ---- 309.60 +27.10 282.50 1890 ---- ---- ---- ---- 306.00 +26.90 279.10 1895 ---- ---- ---- ---- 302.50 +26.80 275.70 1900 ---- ---- ---- ---- 298.90 +26.60 272.30 1905 ---- ---- ---- ---- 295.40 +26.40 269.00 1910 ---- ---- ---- ---- 291.90 +26.20 265.70 1915 ---- ---- ---- ---- 288.50 +26.10 262.40 1920 ---- ---- ---- ---- 285.10 +26.00 259.10 1925 ---- ---- ---- ---- 281.70 +25.80 255.90 1930 ---- ---- ---- ---- 278.30 +25.60 252.70 1935 ---- ---- ---- ---- 275.00 +25.50 249.50 1940 ---- ---- ---- ---- 271.70 +25.30 246.40 1945 ---- ---- ---- ---- 268.40 +25.10 243.30 1950 ---- ---- ---- ---- 265.10 +24.90 240.20 1955 ---- ---- ---- ---- 261.90 +24.70 237.20 1960 ---- ---- ---- ---- 258.70 +24.50 234.20 1965 ---- ---- ---- ---- 255.60 +24.40 231.20 1970 ---- ---- ---- ---- 252.50 +24.30 228.20 1975 ---- ---- ---- ---- 249.40 +24.10 225.30 1980 ---- ---- ---- ---- 246.30 +23.90 222.40 1985 ---- ---- ---- ---- 243.30 +23.70 219.60 1990 ---- ---- ---- ---- 240.30 +23.50 216.80 1995 ---- ---- ---- ---- 237.40 +23.40 214.00 2000 ---- ---- ---- ---- 234.40 +23.10 211.30 2005 ---- ---- ---- ---- 231.60 +23.00 208.60 2010 ---- ---- ---- ---- 228.70 +22.80 205.90 2015 ---- ---- ---- ---- 225.90 +22.60 203.30 2020 ---- ---- ---- ---- 223.20 +22.50 200.70 2025 ---- ---- ---- ---- 220.40 +22.30 198.10 2030 ---- ---- ---- ---- 217.70 +22.10 195.60 2035 ---- ---- ---- ---- 215.10 +21.90 193.20 2040 ---- ---- ---- ---- 212.50 +21.80 190.70 2045 ---- ---- ---- ---- 209.90 +21.60 188.30 2050 ---- ---- ---- ---- 207.30 +21.40 185.90 2055 ---- ---- ---- ---- 204.80 +21.20 183.60 2060 ---- ---- ---- ---- 202.40 +21.10 181.30 2065 ---- ---- ---- ---- 199.90 +20.80 179.10 2070 ---- ---- ---- ---- 197.50 +20.70 176.80 2075 ---- ---- ---- ---- 195.20 +20.60 174.60 2080 ---- ---- ---- ---- 192.80 +20.30 172.50 2085 ---- ---- ---- ---- 190.50 +20.10 170.40 2090 ---- ---- ---- ---- 188.30 +20.00 168.30 2095 ---- ---- ---- ---- 186.00 +19.80 166.20 2100 ---- ---- ---- ---- 183.80 +19.60 164.20 2105 ---- ---- ---- ---- 181.70 +19.50 162.20 2110 ---- ---- ---- ---- 179.50 +19.30 160.20 2115 ---- ---- ---- ---- 177.40 +19.10 158.30 2120 ---- ---- ---- ---- 175.40 +19.00 156.40 2125 ---- ---- ---- ---- 173.30 +18.80 154.50 2130 ---- ---- ---- ---- 171.30 +18.60 152.70 2135 ---- ---- ---- ---- 169.30 +18.40 150.90 2140 ---- ---- ---- ---- 167.40 +18.30 149.10 2145 ---- ---- ---- ---- 165.50 +18.20 147.30 2150 ---- ---- ---- ---- 163.60 +18.00 145.60 2155 ---- ---- ---- ---- 161.70 +17.80 143.90 2160 ---- ---- ---- ---- 159.90 +17.70 142.20 2165 ---- ---- ---- ---- 158.10 +17.50 140.60 2170 ---- ---- ---- ---- 156.30 +17.30 139.00 2175 ---- ---- ---- ---- 154.60 +17.20 137.40 2180 ---- ---- ---- ---- 152.80 +17.00 135.80 2185 ---- ---- ---- ---- 151.10 +16.90 134.20 2190 ---- ---- ---- ---- 149.50 +16.80 132.70 2195 ---- ---- ---- ---- 147.80 +16.60 131.20 2200 ---- ---- ---- ---- 146.20 +16.50 129.70 2205 ---- ---- ---- ---- 144.60 +16.30 128.30 2210 ---- ---- ---- ---- 143.00 +16.20 126.80 2215 ---- ---- ---- ---- 141.40 +16.00 125.40 2220 ---- ---- ---- ---- 139.90 +15.90 124.00 2225 ---- ---- ---- ---- 138.40 +15.70 122.70 2230 ---- ---- ---- ---- 136.90 +15.60 121.30 2235 ---- ---- ---- ---- 135.40 +15.40 120.00 2240 ---- ---- ---- ---- 133.90 +15.20 118.70 2245 ---- ---- ---- ---- 132.50 +15.10 117.40 2250 ---- ---- ---- ---- 131.10 +15.00 116.10 2255 ---- ---- ---- ---- 129.70 +14.90 114.80 2260 ---- ---- ---- ---- 128.30 +14.70 113.60 2265 ---- ---- ---- ---- 127.00 +14.70 112.30 2270 ---- ---- ---- ---- 125.60 +14.50 111.10 2275 ---- ---- ---- ---- 124.30 +14.40 109.90 2280 ---- ---- ---- ---- 123.00 +14.20 108.80 2285 ---- ---- ---- ---- 121.70 +14.10 107.60 2290 ---- ---- ---- ---- 120.40 +13.90 106.50 2295 ---- ---- ---- ---- 119.20 +13.90 105.30 2300 ---- ---- ---- ---- 117.90 +13.70 104.20 2305 ---- ---- ---- ---- 116.70 +13.60 103.10 2310 ---- ---- ---- ---- 115.50 +13.50 102.00 2315 ---- ---- ---- ---- 114.30 +13.30 101.00 2320 ---- ---- ---- ---- 113.10 +13.20 99.90 2325 ---- ---- ---- ---- 112.00 +13.10 98.90 2330 ---- ---- ---- ---- 110.80 +12.90 97.90 2340 ---- ---- ---- ---- 108.60 +12.80 95.80 2350 ---- ---- ---- ---- 106.40 +12.50 93.90 2360 ---- ---- ---- ---- 104.30 +12.30 92.00 2370 ---- ---- ---- ---- 102.20 +12.10 90.10 2375 ---- ---- ---- ---- 101.20 +12.00 89.20 2380 ---- ---- ---- ---- 100.20 +11.80 88.40 2390 ---- ---- ---- ---- 98.30 +11.70 86.60 2400 ---- ---- ---- ---- 96.40 +11.50 84.90 2410 ---- ---- ---- ---- 94.50 +11.30 83.20 2425 ---- ---- ---- ---- 91.80 +11.00 80.80 2450 ---- ---- ---- ---- 87.60 +10.50 77.10 2475 ---- ---- ---- ---- 83.60 +10.10 73.50 2500 ---- ---- ---- ---- 79.90 +9.70 70.20 2525 ---- ---- ---- ---- 76.40 +9.30 67.10 2550 ---- ---- ---- ---- 73.10 +8.90 64.20 2575 ---- ---- ---- ---- 70.10 +8.60 61.50 2600 ---- ---- ---- ---- 67.20 +8.20 59.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 689.30 +35.80 653.50 1500 ---- ---- ---- ---- 664.30 +35.50 628.80 1525 ---- ---- ---- ---- 639.60 +35.10 604.50 1550 ---- ---- ---- ---- 615.10 +34.70 580.40 1575 ---- ---- ---- ---- 591.00 +34.30 556.70 1600 ---- ---- ---- ---- 567.10 +33.80 533.30 1625 ---- ---- ---- ---- 543.60 +33.40 510.20 1650 ---- ---- ---- ---- 520.30 +32.90 487.40 1660 ---- ---- ---- ---- 511.10 +32.70 478.40 1670 ---- ---- ---- ---- 501.90 +32.50 469.40 1675 ---- ---- ---- ---- 497.40 +32.40 465.00 1680 ---- ---- ---- ---- 492.80 +32.30 460.50 1690 ---- ---- ---- ---- 483.80 +32.20 451.60 1700 ---- ---- ---- ---- 474.80 +32.00 442.80 1710 ---- ---- ---- ---- 465.80 +31.70 434.10 1720 ---- ---- ---- ---- 456.90 +31.50 425.40 1725 ---- ---- ---- ---- 452.50 +31.40 421.10 1730 ---- ---- ---- ---- 448.10 +31.30 416.80 1740 ---- ---- ---- ---- 439.30 +31.00 408.30 1750 ---- ---- ---- ---- 430.60 +30.80 399.80 1760 ---- ---- ---- ---- 422.00 +30.60 391.40 1765 ---- ---- ---- ---- 417.70 +30.50 387.20 1770 ---- ---- ---- ---- 413.50 +30.40 383.10 1775 ---- ---- ---- ---- 409.20 +30.20 379.00 1780 ---- ---- ---- ---- 405.00 +30.10 374.90 1785 ---- ---- ---- ---- 400.80 +30.00 370.80 1790 ---- ---- ---- ---- 396.60 +29.90 366.70 1795 ---- ---- ---- ---- 392.50 +29.80 362.70 1800 ---- ---- ---- ---- 388.30 +29.60 358.70 1805 ---- ---- ---- ---- 384.20 +29.50 354.70 1810 ---- ---- ---- ---- 380.10 +29.30 350.80 1815 ---- ---- ---- ---- 376.10 +29.30 346.80 1820 ---- ---- ---- ---- 372.00 +29.10 342.90 1825 ---- ---- ---- ---- 368.00 +28.90 339.10 1830 ---- ---- ---- ---- 364.10 +28.90 335.20 1835 ---- ---- ---- ---- 360.10 +28.70 331.40 1840 ---- ---- ---- ---- 356.20 +28.60 327.60 1845 ---- ---- ---- ---- 352.30 +28.50 323.80 1850 ---- ---- ---- ---- 348.40 +28.30 320.10 1855 ---- ---- ---- ---- 344.60 +28.20 316.40 1860 ---- ---- ---- ---- 340.80 +28.00 312.80 1865 ---- ---- ---- ---- 337.00 +27.90 309.10 1870 ---- ---- ---- ---- 333.20 +27.70 305.50 1875 ---- ---- ---- ---- 329.50 +27.50 302.00 1880 ---- ---- ---- ---- 325.90 +27.40 298.50 1885 ---- ---- ---- ---- 322.20 +27.20 295.00 1890 ---- ---- ---- ---- 318.60 +27.10 291.50 1895 ---- ---- ---- ---- 315.00 +26.90 288.10 1900 ---- ---- ---- ---- 311.50 +26.80 284.70 1905 ---- ---- ---- ---- 307.90 +26.60 281.30 1910 ---- ---- ---- ---- 304.50 +26.50 278.00 1915 ---- ---- ---- ---- 301.00 +26.30 274.70 1920 ---- ---- ---- ---- 297.60 +26.20 271.40 1925 ---- ---- ---- ---- 294.20 +26.00 268.20 1930 ---- ---- ---- ---- 290.80 +25.80 265.00 1935 ---- ---- ---- ---- 287.50 +25.60 261.90 1940 ---- ---- ---- ---- 284.20 +25.50 258.70 1945 ---- ---- ---- ---- 280.90 +25.30 255.60 1950 ---- ---- ---- ---- 277.70 +25.20 252.50 1955 ---- ---- ---- ---- 274.50 +25.00 249.50 1960 ---- ---- ---- ---- 271.30 +24.80 246.50 1965 ---- ---- ---- ---- 268.10 +24.60 243.50 1970 ---- ---- ---- ---- 265.00 +24.50 240.50 1975 ---- ---- ---- ---- 261.90 +24.30 237.60 1980 ---- ---- ---- ---- 258.80 +24.10 234.70 1985 ---- ---- ---- ---- 255.80 +24.00 231.80 1990 ---- ---- ---- ---- 252.80 +23.80 229.00 1995 ---- ---- ---- ---- 249.80 +23.60 226.20 2000 ---- ---- ---- ---- 246.90 +23.50 223.40 2005 ---- ---- ---- ---- 243.90 +23.20 220.70 2010 ---- ---- ---- ---- 241.10 +23.10 218.00 2015 ---- ---- ---- ---- 238.20 +22.90 215.30 2020 ---- ---- ---- ---- 235.40 +22.80 212.60 2025 ---- ---- ---- ---- 232.60 +22.60 210.00 2030 ---- ---- ---- ---- 229.80 +22.40 207.40 2035 ---- ---- ---- ---- 227.10 +22.20 204.90 2040 ---- ---- ---- ---- 224.40 +22.10 202.30 2045 ---- ---- ---- ---- 221.80 +21.90 199.90 2050 ---- ---- ---- ---- 219.10 +21.70 197.40 2055 ---- ---- ---- ---- 216.60 +21.60 195.00 2060 ---- ---- ---- ---- 214.00 +21.40 192.60 2065 ---- ---- ---- ---- 211.50 +21.30 190.20 2070 ---- ---- ---- ---- 209.00 +21.10 187.90 2075 ---- ---- ---- ---- 206.50 +20.90 185.60 2080 ---- ---- ---- ---- 204.10 +20.70 183.40 2085 ---- ---- ---- ---- 201.70 +20.50 181.20 2090 ---- ---- ---- ---- 199.40 +20.40 179.00 2095 ---- ---- ---- ---- 197.10 +20.20 176.90 2100 ---- ---- ---- ---- 194.80 +20.10 174.70 2105 ---- ---- ---- ---- 192.50 +19.80 172.70 2110 ---- ---- ---- ---- 190.30 +19.70 170.60 2115 ---- ---- ---- ---- 188.10 +19.50 168.60 2120 ---- ---- ---- ---- 186.00 +19.40 166.60 2125 ---- ---- ---- ---- 183.90 +19.30 164.60 2130 ---- ---- ---- ---- 181.80 +19.10 162.70 2135 ---- ---- ---- ---- 179.70 +18.90 160.80 2140 ---- ---- ---- ---- 177.70 +18.70 159.00 2145 ---- ---- ---- ---- 175.70 +18.60 157.10 2150 ---- ---- ---- ---- 173.80 +18.50 155.30 2155 ---- ---- ---- ---- 171.80 +18.30 153.50 2160 ---- ---- ---- ---- 169.90 +18.10 151.80 2165 ---- ---- ---- ---- 168.00 +17.90 150.10 2170 ---- ---- ---- ---- 166.20 +17.80 148.40 2175 ---- ---- ---- ---- 164.40 +17.70 146.70 2180 ---- ---- ---- ---- 162.60 +17.50 145.10 2185 ---- ---- ---- ---- 160.80 +17.40 143.40 2190 ---- ---- ---- ---- 159.00 +17.10 141.90 2195 ---- ---- ---- ---- 157.30 +17.00 140.30 2200 ---- ---- ---- ---- 155.60 +16.90 138.70 2205 ---- ---- ---- ---- 154.00 +16.80 137.20 2210 ---- ---- ---- ---- 152.30 +16.60 135.70 2215 ---- ---- ---- ---- 150.70 +16.50 134.20 2220 ---- ---- ---- ---- 149.10 +16.30 132.80 2225 ---- ---- ---- ---- 147.50 +16.20 131.30 2230 ---- ---- ---- ---- 146.00 +16.10 129.90 2235 ---- ---- ---- ---- 144.40 +15.90 128.50 2240 ---- ---- ---- ---- 142.90 +15.70 127.20 2245 ---- ---- ---- ---- 141.40 +15.60 125.80 2250 ---- ---- ---- ---- 140.00 +15.50 124.50 2255 ---- ---- ---- ---- 138.50 +15.30 123.20 2260 ---- ---- ---- ---- 137.10 +15.20 121.90 2265 ---- ---- ---- ---- 135.70 +15.10 120.60 2270 ---- ---- ---- ---- 134.30 +15.00 119.30 2275 ---- ---- ---- ---- 132.90 +14.80 118.10 2280 ---- ---- ---- ---- 131.50 +14.70 116.80 2285 ---- ---- ---- ---- 130.20 +14.60 115.60 2290 ---- ---- ---- ---- 128.90 +14.50 114.40 2295 ---- ---- ---- ---- 127.50 +14.30 113.20 2300 ---- ---- ---- ---- 126.30 +14.20 112.10 2305 ---- ---- ---- ---- 125.00 +14.10 110.90 2310 ---- ---- ---- ---- 123.70 +13.90 109.80 2315 ---- ---- ---- ---- 122.50 +13.80 108.70 2320 ---- ---- ---- ---- 121.20 +13.70 107.50 2325 ---- ---- ---- ---- 120.00 +13.50 106.50 2330 ---- ---- ---- ---- 118.80 +13.40 105.40 2340 ---- ---- ---- ---- 116.50 +13.20 103.30 2350 ---- ---- ---- ---- 114.20 +13.00 101.20 2360 ---- ---- ---- ---- 112.00 +12.80 99.20 2370 ---- ---- ---- ---- 109.80 +12.50 97.30 2375 ---- ---- ---- ---- 108.80 +12.50 96.30 2380 ---- ---- ---- ---- 107.70 +12.30 95.40 2390 ---- ---- ---- ---- 105.60 +12.10 93.50 2400 ---- ---- ---- ---- 103.60 +11.90 91.70 2410 ---- ---- ---- ---- 101.70 +11.70 90.00 2420 ---- ---- ---- ---- 99.80 +11.50 88.30 2425 ---- ---- ---- ---- 98.90 +11.50 87.40 2430 ---- ---- ---- ---- 97.90 +11.30 86.60 2450 ---- ---- ---- ---- 94.40 +11.00 83.40 2475 ---- ---- ---- ---- 90.20 +10.60 79.60 2500 ---- ---- ---- ---- 86.20 +10.10 76.10 2525 ---- ---- ---- ---- 82.50 +9.70 72.80 2550 ---- ---- ---- ---- 79.00 +9.30 69.70 2575 ---- ---- ---- ---- 75.80 +9.00 66.80 2600 ---- ---- ---- ---- 72.70 +8.60 64.10 2625 ---- ---- ---- ---- 69.80 +8.20 61.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 664.30 +35.70 628.60 1525 ---- ---- ---- ---- 639.40 +35.30 604.10 1550 ---- ---- ---- ---- 614.90 +34.90 580.00 1575 ---- ---- ---- ---- 590.60 +34.30 556.30 1600 ---- ---- ---- ---- 566.80 +33.90 532.90 1625 ---- ---- ---- ---- 543.30 +33.40 509.90 1650 ---- ---- ---- ---- 520.10 +32.90 487.20 1675 ---- ---- ---- ---- 497.30 +32.40 464.90 1680 ---- ---- ---- ---- 492.80 +32.30 460.50 1690 ---- ---- ---- ---- 483.80 +32.10 451.70 1700 ---- ---- ---- ---- 474.90 +31.90 443.00 1710 ---- ---- ---- ---- 466.00 +31.70 434.30 1720 ---- ---- ---- ---- 457.20 +31.50 425.70 1725 ---- ---- ---- ---- 452.80 +31.30 421.50 1730 ---- ---- ---- ---- 448.40 +31.20 417.20 1740 ---- ---- ---- ---- 439.80 +31.00 408.80 1750 ---- ---- ---- ---- 431.10 +30.70 400.40 1760 ---- ---- ---- ---- 422.60 +30.50 392.10 1770 ---- ---- ---- ---- 414.10 +30.30 383.80 1775 ---- ---- ---- ---- 409.90 +30.10 379.80 1780 ---- ---- ---- ---- 405.80 +30.10 375.70 1785 ---- ---- ---- ---- 401.60 +29.90 371.70 1790 ---- ---- ---- ---- 397.50 +29.80 367.70 1795 ---- ---- ---- ---- 393.30 +29.60 363.70 1800 ---- ---- ---- ---- 389.20 +29.50 359.70 1805 ---- ---- ---- ---- 385.20 +29.50 355.70 1810 ---- ---- ---- ---- 381.10 +29.30 351.80 1815 ---- ---- ---- ---- 377.10 +29.20 347.90 1820 ---- ---- ---- ---- 373.10 +29.00 344.10 1825 ---- ---- ---- ---- 369.10 +28.90 340.20 1830 ---- ---- ---- ---- 365.10 +28.70 336.40 1835 ---- ---- ---- ---- 361.20 +28.60 332.60 1840 ---- ---- ---- ---- 357.30 +28.50 328.80 1845 ---- ---- ---- ---- 353.40 +28.30 325.10 1850 ---- ---- ---- ---- 349.60 +28.20 321.40 1855 ---- ---- ---- ---- 345.80 +28.10 317.70 1860 ---- ---- ---- ---- 342.00 +27.90 314.10 1865 ---- ---- ---- ---- 338.20 +27.70 310.50 1870 ---- ---- ---- ---- 334.50 +27.60 306.90 1875 ---- ---- ---- ---- 330.80 +27.50 303.30 1880 ---- ---- ---- ---- 327.10 +27.30 299.80 1885 ---- ---- ---- ---- 323.40 +27.10 296.30 1890 ---- ---- ---- ---- 319.80 +27.00 292.80 1895 ---- ---- ---- ---- 316.20 +26.80 289.40 1900 ---- ---- ---- ---- 312.70 +26.70 286.00 1905 ---- ---- ---- ---- 309.20 +26.60 282.60 1910 ---- ---- ---- ---- 305.70 +26.40 279.30 1915 ---- ---- ---- ---- 302.20 +26.20 276.00 1920 ---- ---- ---- ---- 298.80 +26.10 272.70 1925 ---- ---- ---- ---- 295.40 +25.90 269.50 1930 ---- ---- ---- ---- 292.00 +25.70 266.30 1935 ---- ---- ---- ---- 288.70 +25.60 263.10 1940 ---- ---- ---- ---- 285.40 +25.50 259.90 1945 ---- ---- ---- ---- 282.10 +25.30 256.80 1950 ---- ---- ---- ---- 278.80 +25.10 253.70 1955 ---- ---- ---- ---- 275.60 +24.90 250.70 1960 ---- ---- ---- ---- 272.40 +24.70 247.70 1965 ---- ---- ---- ---- 269.30 +24.60 244.70 1970 ---- ---- ---- ---- 266.10 +24.40 241.70 1975 ---- ---- ---- ---- 263.00 +24.20 238.80 1980 ---- ---- ---- ---- 260.00 +24.10 235.90 1985 ---- ---- ---- ---- 256.90 +23.90 233.00 1990 ---- ---- ---- ---- 253.90 +23.70 230.20 1995 ---- ---- ---- ---- 251.00 +23.60 227.40 2000 ---- ---- ---- ---- 248.00 +23.40 224.60 2005 ---- ---- ---- ---- 245.10 +23.20 221.90 2010 ---- ---- ---- ---- 242.30 +23.10 219.20 2015 ---- ---- ---- ---- 239.40 +22.90 216.50 2020 ---- ---- ---- ---- 236.60 +22.70 213.90 2025 ---- ---- ---- ---- 233.90 +22.60 211.30 2030 ---- ---- ---- ---- 231.10 +22.30 208.80 2035 ---- ---- ---- ---- 228.50 +22.30 206.20 2040 ---- ---- ---- ---- 225.80 +22.10 203.70 2045 ---- ---- ---- ---- 223.20 +21.90 201.30 2050 ---- ---- ---- ---- 220.60 +21.70 198.90 2055 ---- ---- ---- ---- 218.00 +21.50 196.50 2060 ---- ---- ---- ---- 215.50 +21.30 194.20 2065 ---- ---- ---- ---- 213.10 +21.20 191.90 2070 ---- ---- ---- ---- 210.60 +21.00 189.60 2075 ---- ---- ---- ---- 208.20 +20.90 187.30 2080 ---- ---- ---- ---- 205.80 +20.70 185.10 2085 ---- ---- ---- ---- 203.50 +20.50 183.00 2090 ---- ---- ---- ---- 201.20 +20.40 180.80 2095 ---- ---- ---- ---- 198.90 +20.20 178.70 2100 ---- ---- ---- ---- 196.70 +20.00 176.70 2105 ---- ---- ---- ---- 194.50 +19.90 174.60 2110 ---- ---- ---- ---- 192.40 +19.80 172.60 2115 ---- ---- ---- ---- 190.20 +19.50 170.70 2120 ---- ---- ---- ---- 188.10 +19.40 168.70 2125 ---- ---- ---- ---- 186.10 +19.30 166.80 2130 ---- ---- ---- ---- 184.00 +19.00 165.00 2135 ---- ---- ---- ---- 182.00 +18.90 163.10 2140 ---- ---- ---- ---- 180.10 +18.80 161.30 2145 ---- ---- ---- ---- 178.10 +18.60 159.50 2150 ---- ---- ---- ---- 176.20 +18.40 157.80 2155 ---- ---- ---- ---- 174.30 +18.30 156.00 2160 ---- ---- ---- ---- 172.50 +18.10 154.40 2165 ---- ---- ---- ---- 170.70 +18.00 152.70 2170 ---- ---- ---- ---- 168.90 +17.90 151.00 2175 ---- ---- ---- ---- 167.10 +17.70 149.40 2180 ---- ---- ---- ---- 165.40 +17.60 147.80 2185 ---- ---- ---- ---- 163.60 +17.30 146.30 2190 ---- ---- ---- ---- 162.00 +17.30 144.70 2195 ---- ---- ---- ---- 160.30 +17.10 143.20 2200 ---- ---- ---- ---- 158.70 +17.00 141.70 2205 ---- ---- ---- ---- 157.00 +16.80 140.20 2210 ---- ---- ---- ---- 155.50 +16.70 138.80 2215 ---- ---- ---- ---- 153.90 +16.50 137.40 2220 ---- ---- ---- ---- 152.30 +16.30 136.00 2225 ---- ---- ---- ---- 150.80 +16.20 134.60 2230 ---- ---- ---- ---- 149.30 +16.10 133.20 2235 ---- ---- ---- ---- 147.80 +15.90 131.90 2240 ---- ---- ---- ---- 146.40 +15.90 130.50 2245 ---- ---- ---- ---- 144.90 +15.70 129.20 2250 ---- ---- ---- ---- 143.50 +15.50 128.00 2255 ---- ---- ---- ---- 142.10 +15.40 126.70 2260 ---- ---- ---- ---- 140.70 +15.30 125.40 2265 ---- ---- ---- ---- 139.40 +15.20 124.20 2270 ---- ---- ---- ---- 138.00 +15.00 123.00 2275 ---- ---- ---- ---- 136.70 +14.90 121.80 2280 ---- ---- ---- ---- 135.40 +14.80 120.60 2285 ---- ---- ---- ---- 134.10 +14.70 119.40 2290 ---- ---- ---- ---- 132.80 +14.50 118.30 2295 ---- ---- ---- ---- 131.60 +14.50 117.10 2300 ---- ---- ---- ---- 130.30 +14.30 116.00 2305 ---- ---- ---- ---- 129.10 +14.20 114.90 2310 ---- ---- ---- ---- 127.90 +14.10 113.80 2315 ---- ---- ---- ---- 126.70 +14.00 112.70 2320 ---- ---- ---- ---- 125.50 +13.80 111.70 2325 ---- ---- ---- ---- 124.30 +13.70 110.60 2330 ---- ---- ---- ---- 123.20 +13.60 109.60 2340 ---- ---- ---- ---- 120.90 +13.40 107.50 2350 ---- ---- ---- ---- 118.70 +13.10 105.60 2360 ---- ---- ---- ---- 116.60 +13.00 103.60 2370 ---- ---- ---- ---- 114.50 +12.70 101.80 2375 ---- ---- ---- ---- 113.50 +12.60 100.90 2380 ---- ---- ---- ---- 112.50 +12.60 99.90 2390 ---- ---- ---- ---- 110.50 +12.30 98.20 2400 ---- ---- ---- ---- 108.60 +12.20 96.40 2410 ---- ---- ---- ---- 106.70 +11.90 94.80 2420 ---- ---- ---- ---- 104.90 +11.80 93.10 2425 ---- ---- ---- ---- 104.00 +11.70 92.30 2430 ---- ---- ---- ---- 103.10 +11.60 91.50 2450 ---- ---- ---- ---- 99.70 +11.20 88.50 2475 ---- ---- ---- ---- 95.60 +10.80 84.80 2500 ---- ---- ---- ---- 91.80 +10.30 81.50 2525 ---- ---- ---- ---- 88.30 +10.00 78.30 2550 ---- ---- ---- ---- 84.90 +9.60 75.30 2575 ---- ---- ---- ---- 81.80 +9.30 72.50 2600 ---- ---- ---- ---- 78.90 +9.00 69.90 2625 ---- ---- ---- ---- 76.10 +8.60 67.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 677.50 +35.20 642.30 1525 ---- ---- ---- ---- 653.00 +34.90 618.10 1550 ---- ---- ---- ---- 628.70 +34.50 594.20 1575 ---- ---- ---- ---- 604.70 +34.00 570.70 1600 ---- ---- ---- ---- 581.00 +33.60 547.40 1625 ---- ---- ---- ---- 557.70 +33.20 524.50 1650 ---- ---- ---- ---- 534.60 +32.70 501.90 1675 ---- ---- ---- ---- 511.80 +32.20 479.60 1690 ---- ---- ---- ---- 498.30 +32.00 466.30 1700 ---- ---- ---- ---- 489.40 +31.80 457.60 1710 ---- ---- ---- ---- 480.50 +31.60 448.90 1720 ---- ---- ---- ---- 471.60 +31.30 440.30 1725 ---- ---- ---- ---- 467.20 +31.20 436.00 1730 ---- ---- ---- ---- 462.90 +31.20 431.70 1740 ---- ---- ---- ---- 454.10 +30.90 423.20 1750 ---- ---- ---- ---- 445.50 +30.70 414.80 1760 ---- ---- ---- ---- 436.90 +30.50 406.40 1770 ---- ---- ---- ---- 428.40 +30.30 398.10 1775 ---- ---- ---- ---- 424.20 +30.20 394.00 1780 ---- ---- ---- ---- 419.90 +30.00 389.90 1790 ---- ---- ---- ---- 411.60 +29.80 381.80 1795 ---- ---- ---- ---- 407.40 +29.70 377.70 1800 ---- ---- ---- ---- 403.30 +29.60 373.70 1805 ---- ---- ---- ---- 399.20 +29.50 369.70 1810 ---- ---- ---- ---- 395.10 +29.30 365.80 1815 ---- ---- ---- ---- 391.00 +29.10 361.90 1820 ---- ---- ---- ---- 387.00 +29.10 357.90 1825 ---- ---- ---- ---- 383.00 +28.90 354.10 1830 ---- ---- ---- ---- 379.00 +28.80 350.20 1835 ---- ---- ---- ---- 375.00 +28.60 346.40 1840 ---- ---- ---- ---- 371.10 +28.50 342.60 1845 ---- ---- ---- ---- 367.20 +28.40 338.80 1850 ---- ---- ---- ---- 363.30 +28.30 335.00 1855 ---- ---- ---- ---- 359.40 +28.10 331.30 1860 ---- ---- ---- ---- 355.60 +28.00 327.60 1865 ---- ---- ---- ---- 351.80 +27.80 324.00 1870 ---- ---- ---- ---- 348.00 +27.70 320.30 1875 ---- ---- ---- ---- 344.30 +27.60 316.70 1880 ---- ---- ---- ---- 340.60 +27.40 313.20 1885 ---- ---- ---- ---- 336.90 +27.30 309.60 1890 ---- ---- ---- ---- 333.30 +27.20 306.10 1895 ---- ---- ---- ---- 329.70 +27.00 302.70 1900 ---- ---- ---- ---- 326.10 +26.90 299.20 1905 ---- ---- ---- ---- 322.50 +26.70 295.80 1910 ---- ---- ---- ---- 319.00 +26.50 292.50 1915 ---- ---- ---- ---- 315.50 +26.40 289.10 1920 ---- ---- ---- ---- 312.10 +26.30 285.80 1925 ---- ---- ---- ---- 308.60 +26.00 282.60 1930 ---- ---- ---- ---- 305.20 +25.90 279.30 1935 ---- ---- ---- ---- 301.90 +25.80 276.10 1940 ---- ---- ---- ---- 298.50 +25.60 272.90 1945 ---- ---- ---- ---- 295.20 +25.40 269.80 1950 ---- ---- ---- ---- 291.90 +25.30 266.60 1955 ---- ---- ---- ---- 288.70 +25.20 263.50 1960 ---- ---- ---- ---- 285.50 +25.00 260.50 1965 ---- ---- ---- ---- 282.30 +24.90 257.40 1970 ---- ---- ---- ---- 279.10 +24.70 254.40 1975 ---- ---- ---- ---- 275.90 +24.50 251.40 1980 ---- ---- ---- ---- 272.80 +24.30 248.50 1985 ---- ---- ---- ---- 269.70 +24.20 245.50 1990 ---- ---- ---- ---- 266.70 +24.10 242.60 1995 ---- ---- ---- ---- 263.60 +23.80 239.80 2000 ---- ---- ---- ---- 260.60 +23.70 236.90 2005 ---- ---- ---- ---- 257.60 +23.50 234.10 2010 ---- ---- ---- ---- 254.70 +23.40 231.30 2015 ---- ---- ---- ---- 251.80 +23.20 228.60 2020 ---- ---- ---- ---- 248.90 +23.00 225.90 2025 ---- ---- ---- ---- 246.10 +22.90 223.20 2030 ---- ---- ---- ---- 243.30 +22.70 220.60 2035 ---- ---- ---- ---- 240.60 +22.60 218.00 2040 ---- ---- ---- ---- 237.90 +22.40 215.50 2045 ---- ---- ---- ---- 235.20 +22.30 212.90 2050 ---- ---- ---- ---- 232.50 +22.00 210.50 2055 ---- ---- ---- ---- 229.90 +21.90 208.00 2060 ---- ---- ---- ---- 227.40 +21.80 205.60 2065 ---- ---- ---- ---- 224.80 +21.50 203.30 2070 ---- ---- ---- ---- 222.30 +21.40 200.90 2075 ---- ---- ---- ---- 219.90 +21.30 198.60 2080 ---- ---- ---- ---- 217.40 +21.10 196.30 2085 ---- ---- ---- ---- 215.00 +20.90 194.10 2090 ---- ---- ---- ---- 212.60 +20.70 191.90 2095 ---- ---- ---- ---- 210.30 +20.60 189.70 2100 ---- ---- ---- ---- 207.90 +20.40 187.50 2105 ---- ---- ---- ---- 205.60 +20.30 185.30 2110 ---- ---- ---- ---- 203.30 +20.10 183.20 2115 ---- ---- ---- ---- 201.10 +20.00 181.10 2120 ---- ---- ---- ---- 198.80 +19.80 179.00 2125 ---- ---- ---- ---- 196.60 +19.70 176.90 2130 ---- ---- ---- ---- 194.40 +19.50 174.90 2135 ---- ---- ---- ---- 192.20 +19.30 172.90 2140 ---- ---- ---- ---- 190.10 +19.20 170.90 2145 ---- ---- ---- ---- 187.90 +19.00 168.90 2150 ---- ---- ---- ---- 185.80 +18.80 167.00 2155 ---- ---- ---- ---- 183.80 +18.80 165.00 2160 ---- ---- ---- ---- 181.70 +18.60 163.10 2165 ---- ---- ---- ---- 179.70 +18.40 161.30 2170 ---- ---- ---- ---- 177.60 +18.20 159.40 2175 ---- ---- ---- ---- 175.70 +18.20 157.50 2180 ---- ---- ---- ---- 173.70 +18.00 155.70 2185 ---- ---- ---- ---- 171.70 +17.80 153.90 2190 ---- ---- ---- ---- 169.80 +17.70 152.10 2195 ---- ---- ---- ---- 167.90 +17.50 150.40 2200 ---- ---- ---- ---- 166.00 +17.40 148.60 2205 ---- ---- ---- ---- 164.10 +17.20 146.90 2210 ---- ---- ---- ---- 162.30 +17.10 145.20 2215 ---- ---- ---- ---- 160.50 +16.90 143.60 2220 ---- ---- ---- ---- 158.70 +16.80 141.90 2225 ---- ---- ---- ---- 156.90 +16.60 140.30 2230 ---- ---- ---- ---- 155.10 +16.50 138.60 2235 ---- ---- ---- ---- 153.40 +16.40 137.00 2240 ---- ---- ---- ---- 151.70 +16.30 135.40 2245 ---- ---- ---- ---- 150.00 +16.10 133.90 2250 ---- ---- ---- ---- 148.30 +16.00 132.30 2255 ---- ---- ---- ---- 146.60 +15.80 130.80 2260 ---- ---- ---- ---- 145.00 +15.70 129.30 2265 ---- ---- ---- ---- 143.30 +15.50 127.80 2270 ---- ---- ---- ---- 141.70 +15.40 126.30 2275 ---- ---- ---- ---- 140.10 +15.20 124.90 2280 ---- ---- ---- ---- 138.60 +15.20 123.40 2285 ---- ---- ---- ---- 137.00 +15.00 122.00 2290 ---- ---- ---- ---- 135.50 +14.90 120.60 2295 ---- ---- ---- ---- 133.90 +14.70 119.20 2300 ---- ---- ---- ---- 132.40 +14.60 117.80 2305 ---- ---- ---- ---- 131.00 +14.50 116.50 2310 ---- ---- ---- ---- 129.50 +14.30 115.20 2315 ---- ---- ---- ---- 128.00 +14.20 113.80 2320 ---- ---- ---- ---- 126.60 +14.10 112.50 2325 ---- ---- ---- ---- 125.20 +14.00 111.20 2330 ---- ---- ---- ---- 123.80 +13.80 110.00 2335 ---- ---- ---- ---- 122.40 +13.70 108.70 2340 ---- ---- ---- ---- 121.00 +13.50 107.50 2350 ---- ---- ---- ---- 118.40 +13.40 105.00 2360 ---- ---- ---- ---- 115.70 +13.10 102.60 2370 ---- ---- ---- ---- 113.20 +12.90 100.30 2375 ---- ---- ---- ---- 111.90 +12.70 99.20 2380 ---- ---- ---- ---- 110.70 +12.70 98.00 2390 ---- ---- ---- ---- 108.20 +12.40 95.80 2400 ---- ---- ---- ---- 105.80 +12.10 93.70 2410 ---- ---- ---- ---- 103.50 +11.90 91.60 2420 ---- ---- ---- ---- 101.20 +11.70 89.50 2425 ---- ---- ---- ---- 100.10 +11.60 88.50 2430 ---- ---- ---- ---- 99.00 +11.50 87.50 2440 ---- ---- ---- ---- 96.90 +11.40 85.50 2450 ---- ---- ---- ---- 94.80 +11.20 83.60 2475 ---- ---- ---- ---- 89.70 +10.60 79.10 2500 ---- ---- ---- ---- 84.90 +10.10 74.80 2525 ---- ---- ---- ---- 80.40 +9.60 70.80 2550 ---- ---- ---- ---- 76.20 +9.20 67.00 2575 ---- ---- ---- ---- 72.30 +8.90 63.40 2600 ---- ---- ---- ---- 68.50 +8.40 60.10 2625 ---- ---- ---- ---- 65.00 +8.00 57.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1177.40 +35.90 1141.50 1025 ---- ---- ---- ---- 1152.40 +35.90 1116.50 1050 ---- ---- ---- ---- 1127.40 +35.90 1091.50 1075 ---- ---- ---- ---- 1102.40 +35.90 1066.50 1100 ---- ---- ---- ---- 1077.40 +35.90 1041.50 1125 ---- ---- ---- ---- 1052.40 +35.90 1016.50 1130 ---- ---- ---- ---- 1047.40 +35.90 1011.50 1140 ---- ---- ---- ---- 1037.40 +35.90 1001.50 1150 ---- ---- ---- ---- 1027.40 +35.90 991.50 1160 ---- ---- ---- ---- 1017.40 +35.90 981.50 1170 ---- ---- ---- ---- 1007.40 +35.90 971.50 1175 ---- ---- ---- ---- 1002.40 +35.90 966.50 1180 ---- ---- ---- ---- 997.40 +35.90 961.50 1190 ---- ---- ---- ---- 987.40 +35.90 951.50 1200 ---- ---- ---- ---- 977.40 +35.90 941.50 1210 ---- ---- ---- ---- 967.40 +35.90 931.50 1220 ---- ---- ---- ---- 957.40 +35.90 921.50 1225 ---- ---- ---- ---- 952.40 +35.90 916.50 1230 ---- ---- ---- ---- 947.40 +35.90 911.50 1235 ---- ---- ---- ---- 942.40 +35.90 906.50 1240 ---- ---- ---- ---- 937.40 +35.90 901.50 1245 ---- ---- ---- ---- 932.40 +35.90 896.50 1250 ---- ---- ---- ---- 927.40 +35.90 891.50 1255 ---- ---- ---- ---- 922.40 +35.90 886.50 1260 ---- ---- ---- ---- 917.40 +35.90 881.50 1265 ---- ---- ---- ---- 912.40 +35.90 876.50 1270 ---- ---- ---- ---- 907.40 +35.90 871.50 1275 ---- ---- ---- ---- 902.40 +35.90 866.50 1280 ---- ---- ---- ---- 897.40 +35.90 861.50 1285 ---- ---- ---- ---- 892.40 +35.90 856.50 1290 ---- ---- ---- ---- 887.40 +35.90 851.50 1295 ---- ---- ---- ---- 882.40 +35.90 846.50 1300 ---- ---- ---- ---- 877.40 +35.90 841.50 1305 ---- ---- ---- ---- 872.40 +35.90 836.50 1310 ---- ---- ---- ---- 867.40 +35.90 831.50 1315 ---- ---- ---- ---- 862.40 +35.90 826.50 1320 ---- ---- ---- ---- 857.40 +35.90 821.50 1325 ---- ---- ---- ---- 852.40 +35.90 816.50 1330 ---- ---- ---- ---- 847.40 +35.90 811.50 1335 ---- ---- ---- ---- 842.40 +35.90 806.50 1340 ---- ---- ---- ---- 837.40 +35.90 801.50 1345 ---- ---- ---- ---- 832.40 +35.90 796.50 1350 ---- ---- ---- ---- 827.40 +35.90 791.50 1355 ---- ---- ---- ---- 822.40 +35.90 786.50 1360 ---- ---- ---- ---- 817.40 +35.90 781.50 1365 ---- ---- ---- ---- 812.40 +35.90 776.50 1370 ---- ---- ---- ---- 807.40 +35.90 771.50 1375 ---- ---- ---- ---- 802.40 +35.90 766.50 1380 ---- ---- ---- ---- 797.40 +35.90 761.50 1385 ---- ---- ---- ---- 792.40 +35.90 756.50 1390 ---- ---- ---- ---- 787.40 +35.90 751.50 1395 ---- ---- ---- ---- 782.40 +35.90 746.50 1400 ---- ---- ---- ---- 777.40 +35.90 741.50 1405 ---- ---- ---- ---- 772.40 +35.90 736.50 1410 ---- ---- ---- ---- 767.40 +35.90 731.50 1415 ---- ---- ---- ---- 762.40 +35.90 726.50 1420 ---- ---- ---- ---- 757.40 +35.90 721.50 1425 ---- ---- ---- ---- 752.40 +35.90 716.50 1430 ---- ---- ---- ---- 747.40 +35.90 711.50 1435 ---- ---- ---- ---- 742.40 +35.90 706.50 1440 ---- ---- ---- ---- 737.40 +35.90 701.50 1445 ---- ---- ---- ---- 732.40 +35.90 696.50 1450 ---- ---- ---- ---- 727.40 +35.90 691.50 1455 ---- ---- ---- ---- 722.40 +35.90 686.50 1460 ---- ---- ---- ---- 717.40 +35.90 681.50 1465 ---- ---- ---- ---- 712.40 +35.90 676.50 1470 ---- ---- ---- ---- 707.40 +35.90 671.50 1475 ---- ---- ---- ---- 702.40 +35.80 666.60 1480 ---- ---- ---- ---- 697.40 +35.70 661.70 1485 ---- ---- ---- ---- 692.40 +35.70 656.70 1490 ---- ---- ---- ---- 687.40 +35.60 651.80 1495 ---- ---- ---- ---- 682.40 +35.50 646.90 1500 ---- ---- ---- ---- 677.50 +35.40 642.10 1505 ---- ---- ---- ---- 672.50 +35.30 637.20 1510 ---- ---- ---- ---- 667.60 +35.20 632.40 1515 ---- ---- ---- ---- 662.60 +35.10 627.50 1520 ---- ---- ---- ---- 657.70 +35.00 622.70 1525 ---- ---- ---- ---- 652.90 +35.00 617.90 1530 ---- ---- ---- ---- 648.00 +34.90 613.10 1535 ---- ---- ---- ---- 643.10 +34.70 608.40 1540 ---- ---- ---- ---- 638.30 +34.70 603.60 1545 ---- ---- ---- ---- 633.40 +34.50 598.90 1550 ---- ---- ---- ---- 628.60 +34.50 594.10 1555 ---- ---- ---- ---- 623.80 +34.40 589.40 1560 ---- ---- ---- ---- 619.00 +34.30 584.70 1565 ---- ---- ---- ---- 614.20 +34.20 580.00 1570 ---- ---- ---- ---- 609.50 +34.10 575.40 1575 ---- ---- ---- ---- 604.70 +34.00 570.70 1580 ---- ---- ---- ---- 600.00 +34.00 566.00 1585 ---- ---- ---- ---- 595.30 +33.90 561.40 1590 ---- ---- ---- ---- 590.60 +33.80 556.80 1595 ---- ---- ---- ---- 585.90 +33.70 552.20 1600 ---- ---- ---- ---- 581.20 +33.60 547.60 1605 ---- ---- ---- ---- 576.50 +33.50 543.00 1610 ---- ---- ---- ---- 571.80 +33.30 538.50 1615 ---- ---- ---- ---- 567.20 +33.30 533.90 1620 ---- ---- ---- ---- 562.60 +33.20 529.40 1625 ---- ---- ---- ---- 557.90 +33.10 524.80 1630 ---- ---- ---- ---- 553.30 +33.00 520.30 1635 ---- ---- ---- ---- 548.70 +32.90 515.80 1640 ---- ---- ---- ---- 544.20 +32.90 511.30 1645 ---- ---- ---- ---- 539.60 +32.70 506.90 1650 ---- ---- ---- ---- 535.00 +32.60 502.40 1655 ---- ---- ---- ---- 530.50 +32.60 497.90 1660 ---- ---- ---- ---- 525.90 +32.40 493.50 1665 ---- ---- ---- ---- 521.40 +32.30 489.10 1670 ---- ---- ---- ---- 516.90 +32.20 484.70 1675 ---- ---- ---- ---- 512.40 +32.10 480.30 1680 ---- ---- ---- ---- 507.90 +32.00 475.90 1685 ---- ---- ---- ---- 503.40 +31.90 471.50 1690 ---- ---- ---- ---- 499.00 +31.90 467.10 1695 ---- ---- ---- ---- 494.50 +31.70 462.80 1700 ---- ---- ---- ---- 490.10 +31.70 458.40 1705 ---- ---- ---- ---- 485.60 +31.50 454.10 1710 ---- ---- ---- ---- 481.20 +31.40 449.80 1715 ---- ---- ---- ---- 476.80 +31.30 445.50 1720 ---- ---- ---- ---- 472.40 +31.20 441.20 1725 ---- ---- ---- ---- 468.00 +31.10 436.90 1730 ---- ---- ---- ---- 463.70 +31.10 432.60 1735 ---- ---- ---- ---- 459.30 +30.90 428.40 1740 ---- ---- ---- ---- 455.00 +30.90 424.10 1745 ---- ---- ---- ---- 450.60 +30.70 419.90 1750 ---- ---- ---- ---- 446.30 +30.60 415.70 1755 ---- ---- ---- ---- 442.00 +30.50 411.50 1760 ---- ---- ---- ---- 437.80 +30.40 407.40 1765 ---- ---- ---- ---- 433.50 +30.30 403.20 1770 ---- ---- ---- ---- 429.20 +30.10 399.10 1775 ---- ---- ---- ---- 425.00 +30.00 395.00 1780 ---- ---- ---- ---- 420.80 +29.90 390.90 1785 ---- ---- ---- ---- 416.60 +29.80 386.80 1790 ---- ---- ---- ---- 412.40 +29.70 382.70 1795 ---- ---- ---- ---- 408.30 +29.60 378.70 1800 ---- ---- ---- ---- 404.10 +29.40 374.70 1805 ---- ---- ---- ---- 400.00 +29.30 370.70 1810 ---- ---- ---- ---- 395.90 +29.20 366.70 1815 ---- ---- ---- ---- 391.90 +29.20 362.70 1820 ---- ---- ---- ---- 387.80 +29.00 358.80 1825 ---- ---- ---- ---- 383.80 +28.90 354.90 1830 ---- ---- ---- ---- 379.80 +28.80 351.00 1835 ---- ---- ---- ---- 375.80 +28.60 347.20 1840 ---- ---- ---- ---- 371.80 +28.50 343.30 1845 ---- ---- ---- ---- 367.90 +28.40 339.50 1850 ---- ---- ---- ---- 364.00 +28.20 335.80 1855 ---- ---- ---- ---- 360.10 +28.10 332.00 1860 ---- ---- ---- ---- 356.30 +28.00 328.30 1865 ---- ---- ---- ---- 352.40 +27.80 324.60 1870 ---- ---- ---- ---- 348.70 +27.70 321.00 1875 ---- ---- ---- ---- 344.90 +27.50 317.40 1880 ---- ---- ---- ---- 341.20 +27.40 313.80 1885 ---- ---- ---- ---- 337.50 +27.30 310.20 1890 ---- ---- ---- ---- 333.80 +27.10 306.70 1895 ---- ---- ---- ---- 330.20 +27.00 303.20 1900 ---- ---- ---- ---- 326.60 +26.80 299.80 1905 ---- ---- ---- ---- 323.00 +26.70 296.30 1910 ---- ---- ---- ---- 319.50 +26.50 293.00 1915 ---- ---- ---- ---- 316.00 +26.40 289.60 1920 ---- ---- ---- ---- 312.50 +26.20 286.30 1925 ---- ---- ---- ---- 309.10 +26.10 283.00 1930 ---- ---- ---- ---- 305.70 +25.90 279.80 1935 ---- ---- ---- ---- 302.30 +25.70 276.60 1940 ---- ---- ---- ---- 299.00 +25.60 273.40 1945 ---- ---- ---- ---- 295.70 +25.40 270.30 1950 ---- ---- ---- ---- 292.50 +25.30 267.20 1955 ---- ---- ---- ---- 289.30 +25.10 264.20 1960 ---- ---- ---- ---- 286.10 +24.90 261.20 1965 ---- ---- ---- ---- 283.00 +24.80 258.20 1970 ---- ---- ---- ---- 279.90 +24.60 255.30 1975 ---- ---- ---- ---- 276.80 +24.40 252.40 1980 ---- ---- ---- ---- 273.80 +24.30 249.50 1985 ---- ---- ---- ---- 270.80 +24.10 246.70 1990 ---- ---- ---- ---- 267.90 +24.00 243.90 1995 ---- ---- ---- ---- 265.00 +23.80 241.20 2000 ---- ---- ---- ---- 262.10 +23.60 238.50 266 2005 ---- ---- ---- ---- 259.30 +23.50 235.80 2010 ---- ---- ---- ---- 256.50 +23.30 233.20 2015 ---- ---- ---- ---- 253.80 +23.20 230.60 2020 ---- ---- ---- ---- 251.10 +23.10 228.00 2025 ---- ---- ---- ---- 248.40 +22.90 225.50 2030 ---- ---- ---- ---- 245.70 +22.60 223.10 2035 ---- ---- ---- ---- 243.10 +22.50 220.60 2040 ---- ---- ---- ---- 240.60 +22.40 218.20 2045 ---- ---- ---- ---- 238.10 +22.20 215.90 2050 ---- ---- ---- ---- 235.60 +22.00 213.60 2055 ---- ---- ---- ---- 233.10 +21.80 211.30 2060 ---- ---- ---- ---- 230.70 +21.70 209.00 2065 ---- ---- ---- ---- 228.30 +21.50 206.80 2070 ---- ---- ---- ---- 226.00 +21.40 204.60 2075 ---- ---- ---- ---- 223.70 +21.20 202.50 2080 ---- ---- ---- ---- 221.40 +21.00 200.40 2085 ---- ---- ---- ---- 219.20 +20.90 198.30 2090 ---- ---- ---- ---- 217.00 +20.70 196.30 2095 ---- ---- ---- ---- 214.80 +20.50 194.30 2100 ---- ---- ---- ---- 212.70 +20.40 192.30 350 2105 ---- ---- ---- ---- 210.60 +20.20 190.40 2110 ---- ---- ---- ---- 208.60 +20.20 188.40 2115 ---- ---- ---- ---- 206.50 +19.90 186.60 2120 ---- ---- ---- ---- 204.50 +19.80 184.70 2125 ---- ---- ---- ---- 202.60 +19.70 182.90 2130 ---- ---- ---- ---- 200.60 +19.50 181.10 2135 ---- ---- ---- ---- 198.70 +19.30 179.40 2140 ---- ---- ---- ---- 196.90 +19.20 177.70 2145 ---- ---- ---- ---- 195.00 +19.00 176.00 2150 ---- ---- ---- ---- 193.20 +18.90 174.30 2155 ---- ---- ---- ---- 191.40 +18.80 172.60 2160 ---- ---- ---- ---- 189.70 +18.70 171.00 2165 ---- ---- ---- ---- 187.90 +18.50 169.40 2170 ---- ---- ---- ---- 186.20 +18.30 167.90 2175 ---- ---- ---- ---- 184.50 +18.20 166.30 2180 ---- ---- ---- ---- 182.90 +18.10 164.80 2185 ---- ---- ---- ---- 181.20 +17.90 163.30 2190 ---- ---- ---- ---- 179.60 +17.70 161.90 2195 ---- ---- ---- ---- 178.10 +17.70 160.40 2200 ---- ---- ---- ---- 176.50 +17.50 159.00 2205 ---- ---- ---- ---- 175.00 +17.40 157.60 2210 ---- ---- ---- ---- 173.40 +17.20 156.20 2215 ---- ---- ---- ---- 172.00 +17.20 154.80 2220 ---- ---- ---- ---- 170.50 +17.00 153.50 2225 ---- ---- ---- ---- 169.00 +16.80 152.20 2230 ---- ---- ---- ---- 167.60 +16.70 150.90 2235 ---- ---- ---- ---- 166.20 +16.60 149.60 2240 ---- ---- ---- ---- 164.80 +16.50 148.30 2245 ---- ---- ---- ---- 163.40 +16.40 147.00 2250 ---- ---- ---- ---- 162.00 +16.20 145.80 2255 ---- ---- ---- ---- 160.70 +16.10 144.60 2260 ---- ---- ---- ---- 159.30 +15.90 143.40 2265 ---- ---- ---- ---- 158.00 +15.80 142.20 2270 ---- ---- ---- ---- 156.70 +15.70 141.00 2275 ---- ---- ---- ---- 155.40 +15.60 139.80 2280 ---- ---- ---- ---- 154.20 +15.60 138.60 2285 ---- ---- ---- ---- 152.90 +15.40 137.50 2290 ---- ---- ---- ---- 151.60 +15.20 136.40 2295 ---- ---- ---- ---- 150.40 +15.20 135.20 2300 ---- ---- ---- ---- 149.20 +15.10 134.10 1 1 2305 ---- ---- ---- ---- 148.00 +15.00 133.00 2310 ---- ---- ---- ---- 146.70 +14.80 131.90 2315 ---- ---- ---- ---- 145.50 +14.70 130.80 2320 ---- ---- ---- ---- 144.40 +14.70 129.70 2325 ---- ---- ---- ---- 143.20 +14.50 128.70 2330 ---- ---- ---- ---- 142.00 +14.40 127.60 2335 ---- ---- ---- ---- 140.90 +14.30 126.60 2340 ---- ---- ---- ---- 139.70 +14.20 125.50 2345 ---- ---- ---- ---- 138.60 +14.10 124.50 2350 ---- ---- ---- ---- 137.40 +14.00 123.40 2355 ---- ---- ---- ---- 136.30 +13.90 122.40 2360 ---- ---- ---- ---- 135.20 +13.80 121.40 2365 ---- ---- ---- ---- 134.10 +13.70 120.40 2370 ---- ---- ---- ---- 133.00 +13.60 119.40 2375 ---- ---- ---- ---- 131.90 +13.50 118.40 2380 ---- ---- ---- ---- 130.80 +13.30 117.50 2390 ---- ---- ---- ---- 128.70 +13.20 115.50 2400 ---- ---- ---- ---- 126.60 +13.00 113.60 1 2410 ---- ---- ---- ---- 124.60 +12.80 111.80 2420 ---- ---- ---- ---- 122.50 +12.60 109.90 2425 ---- ---- ---- ---- 121.50 +12.50 109.00 2430 ---- ---- ---- ---- 120.50 +12.40 108.10 2440 ---- ---- ---- ---- 118.60 +12.30 106.30 2450 ---- ---- ---- ---- 116.60 +12.00 104.60 2460 ---- ---- ---- ---- 114.70 +11.90 102.80 2470 ---- ---- ---- ---- 112.80 +11.70 101.10 2475 ---- ---- ---- ---- 111.90 +11.60 100.30 2500 ---- ---- ---- ---- 107.40 +11.20 96.20 3260 2525 ---- ---- ---- ---- 103.00 +10.80 92.20 2550 ---- ---- ---- ---- 98.80 +10.40 88.40 2575 ---- ---- ---- ---- 94.80 +10.00 84.80 2600 ---- ---- ---- ---- 90.90 +9.70 81.20 2625 ---- ---- ---- ---- 87.20 +9.30 77.90 2650 ---- ---- ---- ---- 83.60 +9.00 74.60 3000 ---- ---- ---- ---- 47.40 +5.40 42.00 338 3475 ---- ---- ---- ---- 26.70 ---- ---- 3500 ---- ---- ---- ---- 26.10 +3.00 23.10 4 4000 ---- ---- ---- ---- 18.70 +2.10 16.60 7 950 ---- ---- ---- ---- 1227.40 +35.90 1191.50 975 ---- ---- ---- ---- 1202.40 +35.90 1166.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1189.80 +35.90 1153.90 1050 ---- ---- ---- ---- 1164.80 +35.90 1128.90 1075 ---- ---- ---- ---- 1139.80 +35.90 1103.90 1100 ---- ---- ---- ---- 1114.80 +35.90 1078.90 1125 ---- ---- ---- ---- 1089.80 +35.90 1053.90 1150 ---- ---- ---- ---- 1064.80 +35.90 1028.90 1175 ---- ---- ---- ---- 1039.80 +35.90 1003.90 1200 ---- ---- ---- ---- 1014.80 +35.90 978.90 1220 ---- ---- ---- ---- 994.80 +35.90 958.90 1225 ---- ---- ---- ---- 989.80 +35.90 953.90 1230 ---- ---- ---- ---- 984.80 +35.90 948.90 1240 ---- ---- ---- ---- 974.80 +35.90 938.90 1250 ---- ---- ---- ---- 964.80 +35.90 928.90 1260 ---- ---- ---- ---- 954.80 +35.90 918.90 1270 ---- ---- ---- ---- 944.80 +35.90 908.90 1275 ---- ---- ---- ---- 939.80 +35.90 903.90 1280 ---- ---- ---- ---- 934.80 +35.90 898.90 1290 ---- ---- ---- ---- 924.80 +35.90 888.90 1300 ---- ---- ---- ---- 914.80 +35.90 878.90 1310 ---- ---- ---- ---- 904.80 +35.90 868.90 1315 ---- ---- ---- ---- 899.80 +35.90 863.90 1320 ---- ---- ---- ---- 894.80 +35.90 858.90 1325 ---- ---- ---- ---- 889.80 +35.90 853.90 1330 ---- ---- ---- ---- 884.80 +35.90 848.90 1335 ---- ---- ---- ---- 879.80 +35.90 843.90 1340 ---- ---- ---- ---- 874.80 +35.90 838.90 1345 ---- ---- ---- ---- 869.80 +35.90 833.90 1350 ---- ---- ---- ---- 864.80 +35.90 828.90 1355 ---- ---- ---- ---- 859.80 +35.90 823.90 1360 ---- ---- ---- ---- 854.80 +35.90 818.90 1365 ---- ---- ---- ---- 849.80 +35.90 813.90 1370 ---- ---- ---- ---- 844.80 +35.90 808.90 1375 ---- ---- ---- ---- 839.80 +35.90 803.90 1380 ---- ---- ---- ---- 834.80 +35.90 798.90 1385 ---- ---- ---- ---- 829.80 +35.90 793.90 1390 ---- ---- ---- ---- 824.80 +35.90 788.90 1395 ---- ---- ---- ---- 819.80 +35.90 783.90 1400 ---- ---- ---- ---- 814.80 +35.90 778.90 1405 ---- ---- ---- ---- 809.80 +35.90 773.90 1410 ---- ---- ---- ---- 804.80 +35.90 768.90 1415 ---- ---- ---- ---- 799.80 +35.90 763.90 1420 ---- ---- ---- ---- 794.80 +35.90 758.90 1425 ---- ---- ---- ---- 789.80 +35.80 754.00 1430 ---- ---- ---- ---- 784.80 +35.80 749.00 1435 ---- ---- ---- ---- 779.80 +35.70 744.10 1440 ---- ---- ---- ---- 774.80 +35.70 739.10 1445 ---- ---- ---- ---- 769.80 +35.60 734.20 1450 ---- ---- ---- ---- 764.80 +35.40 729.40 1455 ---- ---- ---- ---- 759.90 +35.40 724.50 1460 ---- ---- ---- ---- 754.90 +35.30 719.60 1465 ---- ---- ---- ---- 750.00 +35.20 714.80 1470 ---- ---- ---- ---- 745.10 +35.10 710.00 1475 ---- ---- ---- ---- 740.20 +35.10 705.10 1480 ---- ---- ---- ---- 735.30 +35.00 700.30 1485 ---- ---- ---- ---- 730.50 +34.90 695.60 1490 ---- ---- ---- ---- 725.60 +34.80 690.80 1495 ---- ---- ---- ---- 720.80 +34.80 686.00 1500 ---- ---- ---- ---- 716.00 +34.70 681.30 1505 ---- ---- ---- ---- 711.20 +34.60 676.60 1510 ---- ---- ---- ---- 706.40 +34.50 671.90 1515 ---- ---- ---- ---- 701.60 +34.40 667.20 1520 ---- ---- ---- ---- 696.80 +34.30 662.50 1525 ---- ---- ---- ---- 692.10 +34.30 657.80 1530 ---- ---- ---- ---- 687.30 +34.10 653.20 1535 ---- ---- ---- ---- 682.60 +34.00 648.60 1540 ---- ---- ---- ---- 677.90 +33.90 644.00 1545 ---- ---- ---- ---- 673.20 +33.80 639.40 1550 ---- ---- ---- ---- 668.60 +33.80 634.80 1555 ---- ---- ---- ---- 663.90 +33.70 630.20 1560 ---- ---- ---- ---- 659.30 +33.70 625.60 1565 ---- ---- ---- ---- 654.60 +33.50 621.10 1570 ---- ---- ---- ---- 650.00 +33.40 616.60 1575 ---- ---- ---- ---- 645.40 +33.30 612.10 1580 ---- ---- ---- ---- 640.80 +33.20 607.60 1585 ---- ---- ---- ---- 636.30 +33.20 603.10 1590 ---- ---- ---- ---- 631.70 +33.10 598.60 1595 ---- ---- ---- ---- 627.20 +33.00 594.20 1600 ---- ---- ---- ---- 622.60 +32.90 589.70 1605 ---- ---- ---- ---- 618.10 +32.80 585.30 1610 ---- ---- ---- ---- 613.60 +32.70 580.90 1615 ---- ---- ---- ---- 609.10 +32.60 576.50 1620 ---- ---- ---- ---- 604.60 +32.50 572.10 1625 ---- ---- ---- ---- 600.20 +32.50 567.70 1630 ---- ---- ---- ---- 595.70 +32.40 563.30 1635 ---- ---- ---- ---- 591.30 +32.30 559.00 1640 ---- ---- ---- ---- 586.80 +32.10 554.70 1645 ---- ---- ---- ---- 582.40 +32.10 550.30 1650 ---- ---- ---- ---- 578.00 +32.00 546.00 1655 ---- ---- ---- ---- 573.60 +31.90 541.70 1660 ---- ---- ---- ---- 569.30 +31.90 537.40 1665 ---- ---- ---- ---- 564.90 +31.70 533.20 1670 ---- ---- ---- ---- 560.50 +31.60 528.90 1675 ---- ---- ---- ---- 556.20 +31.60 524.60 1680 ---- ---- ---- ---- 551.80 +31.40 520.40 1685 ---- ---- ---- ---- 547.50 +31.30 516.20 1690 ---- ---- ---- ---- 543.20 +31.30 511.90 1695 ---- ---- ---- ---- 538.90 +31.20 507.70 1700 ---- ---- ---- ---- 534.60 +31.10 503.50 1705 ---- ---- ---- ---- 530.30 +31.00 499.30 1710 ---- ---- ---- ---- 526.00 +30.80 495.20 1715 ---- ---- ---- ---- 521.80 +30.80 491.00 1720 ---- ---- ---- ---- 517.50 +30.70 486.80 1725 ---- ---- ---- ---- 513.30 +30.60 482.70 1730 ---- ---- ---- ---- 509.00 +30.50 478.50 1735 ---- ---- ---- ---- 504.80 +30.40 474.40 1740 ---- ---- ---- ---- 500.60 +30.30 470.30 1745 ---- ---- ---- ---- 496.40 +30.20 466.20 1750 ---- ---- ---- ---- 492.20 +30.10 462.10 1755 ---- ---- ---- ---- 488.00 +30.00 458.00 1760 ---- ---- ---- ---- 483.90 +30.00 453.90 1765 ---- ---- ---- ---- 479.70 +29.80 449.90 1770 ---- ---- ---- ---- 475.60 +29.80 445.80 1775 ---- ---- ---- ---- 471.40 +29.60 441.80 1780 ---- ---- ---- ---- 467.30 +29.50 437.80 1785 ---- ---- ---- ---- 463.20 +29.40 433.80 1790 ---- ---- ---- ---- 459.10 +29.30 429.80 1795 ---- ---- ---- ---- 455.00 +29.20 425.80 1800 ---- ---- ---- ---- 451.00 +29.10 421.90 1805 ---- ---- ---- ---- 446.90 +29.00 417.90 1810 ---- ---- ---- ---- 442.90 +28.90 414.00 1815 ---- ---- ---- ---- 438.90 +28.80 410.10 1820 ---- ---- ---- ---- 434.90 +28.70 406.20 1825 ---- ---- ---- ---- 430.90 +28.50 402.40 1830 ---- ---- ---- ---- 427.00 +28.50 398.50 1835 ---- ---- ---- ---- 423.10 +28.40 394.70 1840 ---- ---- ---- ---- 419.10 +28.20 390.90 1845 ---- ---- ---- ---- 415.30 +28.20 387.10 1850 ---- ---- ---- ---- 411.40 +28.00 383.40 1855 ---- ---- ---- ---- 407.50 +27.90 379.60 1860 ---- ---- ---- ---- 403.70 +27.80 375.90 1865 ---- ---- ---- ---- 399.90 +27.70 372.20 1870 ---- ---- ---- ---- 396.10 +27.50 368.60 1875 ---- ---- ---- ---- 392.40 +27.40 365.00 1880 ---- ---- ---- ---- 388.70 +27.30 361.40 1885 ---- ---- ---- ---- 385.00 +27.20 357.80 1890 ---- ---- ---- ---- 381.30 +27.10 354.20 1895 ---- ---- ---- ---- 377.60 +26.90 350.70 1900 ---- ---- ---- ---- 374.00 +26.80 347.20 1905 ---- ---- ---- ---- 370.50 +26.70 343.80 1910 ---- ---- ---- ---- 366.90 +26.60 340.30 1915 ---- ---- ---- ---- 363.40 +26.40 337.00 1920 ---- ---- ---- ---- 359.90 +26.30 333.60 1925 ---- ---- ---- ---- 356.40 +26.10 330.30 1930 ---- ---- ---- ---- 353.00 +26.00 327.00 1935 ---- ---- ---- ---- 349.60 +25.90 323.70 1940 ---- ---- ---- ---- 346.30 +25.80 320.50 1945 ---- ---- ---- ---- 343.00 +25.70 317.30 1950 ---- ---- ---- ---- 339.70 +25.50 314.20 1955 ---- ---- ---- ---- 336.40 +25.40 311.00 1960 ---- ---- ---- ---- 333.20 +25.20 308.00 1965 ---- ---- ---- ---- 330.00 +25.10 304.90 1970 ---- ---- ---- ---- 326.90 +25.00 301.90 1975 ---- ---- ---- ---- 323.70 +24.80 298.90 1980 ---- ---- ---- ---- 320.60 +24.70 295.90 1985 ---- ---- ---- ---- 317.60 +24.60 293.00 1990 ---- ---- ---- ---- 314.60 +24.50 290.10 1995 ---- ---- ---- ---- 311.60 +24.30 287.30 2000 ---- ---- ---- ---- 308.60 +24.10 284.50 2005 ---- ---- ---- ---- 305.70 +24.00 281.70 2010 ---- ---- ---- ---- 302.80 +23.90 278.90 2015 ---- ---- ---- ---- 299.90 +23.70 276.20 2020 ---- ---- ---- ---- 297.10 +23.60 273.50 2025 ---- ---- ---- ---- 294.30 +23.50 270.80 2030 ---- ---- ---- ---- 291.50 +23.30 268.20 2035 ---- ---- ---- ---- 288.80 +23.20 265.60 2040 ---- ---- ---- ---- 286.10 +23.00 263.10 2045 ---- ---- ---- ---- 283.40 +22.90 260.50 2050 ---- ---- ---- ---- 280.80 +22.80 258.00 2055 ---- ---- ---- ---- 278.20 +22.60 255.60 2060 ---- ---- ---- ---- 275.60 +22.50 253.10 2065 ---- ---- ---- ---- 273.10 +22.40 250.70 2070 ---- ---- ---- ---- 270.50 +22.10 248.40 2075 ---- ---- ---- ---- 268.10 +22.10 246.00 2080 ---- ---- ---- ---- 265.60 +21.90 243.70 2085 ---- ---- ---- ---- 263.20 +21.80 241.40 2090 ---- ---- ---- ---- 260.80 +21.60 239.20 2095 ---- ---- ---- ---- 258.50 +21.50 237.00 2100 ---- ---- ---- ---- 256.10 +21.30 234.80 2105 ---- ---- ---- ---- 253.80 +21.20 232.60 2110 ---- ---- ---- ---- 251.60 +21.10 230.50 2115 ---- ---- ---- ---- 249.30 +20.90 228.40 2120 ---- ---- ---- ---- 247.10 +20.80 226.30 2125 ---- ---- ---- ---- 245.00 +20.70 224.30 2130 ---- ---- ---- ---- 242.80 +20.50 222.30 2135 ---- ---- ---- ---- 240.70 +20.40 220.30 2140 ---- ---- ---- ---- 238.60 +20.30 218.30 2145 ---- ---- ---- ---- 236.60 +20.20 216.40 2150 ---- ---- ---- ---- 234.50 +20.00 214.50 2155 ---- ---- ---- ---- 232.50 +19.80 212.70 2160 ---- ---- ---- ---- 230.60 +19.80 210.80 2165 ---- ---- ---- ---- 228.60 +19.60 209.00 2170 ---- ---- ---- ---- 226.70 +19.50 207.20 2175 ---- ---- ---- ---- 224.80 +19.30 205.50 2180 ---- ---- ---- ---- 223.00 +19.30 203.70 2185 ---- ---- ---- ---- 221.10 +19.10 202.00 2190 ---- ---- ---- ---- 219.30 +19.00 200.30 2195 ---- ---- ---- ---- 217.50 +18.80 198.70 2200 ---- ---- ---- ---- 215.80 +18.80 197.00 2205 ---- ---- ---- ---- 214.00 +18.60 195.40 2210 ---- ---- ---- ---- 212.30 +18.50 193.80 2215 ---- ---- ---- ---- 210.60 +18.30 192.30 2220 ---- ---- ---- ---- 209.00 +18.30 190.70 2225 ---- ---- ---- ---- 207.30 +18.10 189.20 2230 ---- ---- ---- ---- 205.70 +18.00 187.70 2235 ---- ---- ---- ---- 204.10 +17.90 186.20 2240 ---- ---- ---- ---- 202.50 +17.70 184.80 2245 ---- ---- ---- ---- 201.00 +17.70 183.30 2250 ---- ---- ---- ---- 199.50 +17.60 181.90 2255 ---- ---- ---- ---- 197.90 +17.40 180.50 2260 ---- ---- ---- ---- 196.50 +17.40 179.10 2265 ---- ---- ---- ---- 195.00 +17.20 177.80 2270 ---- ---- ---- ---- 193.50 +17.10 176.40 2275 ---- ---- ---- ---- 192.10 +17.00 175.10 2280 ---- ---- ---- ---- 190.70 +16.90 173.80 2285 ---- ---- ---- ---- 189.30 +16.80 172.50 2290 ---- ---- ---- ---- 187.90 +16.60 171.30 2295 ---- ---- ---- ---- 186.60 +16.60 170.00 2300 ---- ---- ---- ---- 185.20 +16.40 168.80 2305 ---- ---- ---- ---- 183.90 +16.30 167.60 2310 ---- ---- ---- ---- 182.60 +16.20 166.40 2315 ---- ---- ---- ---- 181.30 +16.10 165.20 2320 ---- ---- ---- ---- 180.10 +16.10 164.00 2325 ---- ---- ---- ---- 178.80 +15.90 162.90 2330 ---- ---- ---- ---- 177.60 +15.90 161.70 2335 ---- ---- ---- ---- 176.30 +15.70 160.60 2340 ---- ---- ---- ---- 175.10 +15.60 159.50 2345 ---- ---- ---- ---- 173.90 +15.50 158.40 2350 ---- ---- ---- ---- 172.70 +15.40 157.30 2355 ---- ---- ---- ---- 171.60 +15.40 156.20 2360 ---- ---- ---- ---- 170.40 +15.20 155.20 2365 ---- ---- ---- ---- 169.30 +15.20 154.10 2370 ---- ---- ---- ---- 168.20 +15.10 153.10 2375 ---- ---- ---- ---- 167.10 +15.00 152.10 2380 ---- ---- ---- ---- 166.00 +14.90 151.10 2390 ---- ---- ---- ---- 163.80 +14.70 149.10 2400 ---- ---- ---- ---- 161.70 +14.50 147.20 2410 ---- ---- ---- ---- 159.70 +14.40 145.30 2420 ---- ---- ---- ---- 157.60 +14.10 143.50 2425 ---- ---- ---- ---- 156.70 +14.10 142.60 2430 ---- ---- ---- ---- 155.70 +14.00 141.70 2440 ---- ---- ---- ---- 153.80 +13.80 140.00 2450 ---- ---- ---- ---- 151.90 +13.60 138.30 2460 ---- ---- ---- ---- 150.10 +13.50 136.60 2470 ---- ---- ---- ---- 148.30 +13.30 135.00 2475 ---- ---- ---- ---- 147.40 +13.20 134.20 2480 ---- ---- ---- ---- 146.60 +13.20 133.40 2500 ---- ---- ---- ---- 143.20 +12.90 130.30 2525 ---- ---- ---- ---- 139.20 +12.50 126.70 2550 ---- ---- ---- ---- 135.50 +12.20 123.30 2575 ---- ---- ---- ---- 131.90 +11.90 120.00 2600 ---- ---- ---- ---- 128.50 +11.50 117.00 2625 ---- ---- ---- ---- 125.30 +11.20 114.10 2650 ---- ---- ---- ---- 122.30 +11.00 111.30 2675 ---- ---- ---- ---- 119.50 +10.70 108.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1166.00 +35.90 1130.10 1100 ---- ---- ---- ---- 1141.00 +35.90 1105.10 1125 ---- ---- ---- ---- 1116.00 +35.90 1080.10 1150 ---- ---- ---- ---- 1091.00 +35.90 1055.10 1175 ---- ---- ---- ---- 1066.00 +35.90 1030.10 1200 ---- ---- ---- ---- 1041.00 +35.90 1005.10 1225 ---- ---- ---- ---- 1016.00 +35.90 980.10 1250 ---- ---- ---- ---- 991.00 +35.90 955.10 1270 ---- ---- ---- ---- 971.00 +35.90 935.10 1275 ---- ---- ---- ---- 966.00 +35.90 930.10 1280 ---- ---- ---- ---- 961.00 +35.90 925.10 1290 ---- ---- ---- ---- 951.00 +35.90 915.10 1300 ---- ---- ---- ---- 941.00 +35.90 905.10 1310 ---- ---- ---- ---- 931.00 +35.90 895.10 1320 ---- ---- ---- ---- 921.00 +35.90 885.10 1325 ---- ---- ---- ---- 916.00 +35.90 880.10 1330 ---- ---- ---- ---- 911.00 +35.90 875.10 1340 ---- ---- ---- ---- 901.00 +35.90 865.10 1350 ---- ---- ---- ---- 891.00 +35.90 855.10 1360 ---- ---- ---- ---- 881.00 +35.90 845.10 1370 ---- ---- ---- ---- 871.00 +35.80 835.20 1375 ---- ---- ---- ---- 866.00 +35.70 830.30 1380 ---- ---- ---- ---- 861.00 +35.70 825.30 1385 ---- ---- ---- ---- 856.00 +35.60 820.40 1390 ---- ---- ---- ---- 851.10 +35.60 815.50 1395 ---- ---- ---- ---- 846.10 +35.40 810.70 1400 ---- ---- ---- ---- 841.20 +35.40 805.80 1405 ---- ---- ---- ---- 836.30 +35.30 801.00 1410 ---- ---- ---- ---- 831.40 +35.30 796.10 1415 ---- ---- ---- ---- 826.50 +35.20 791.30 1420 ---- ---- ---- ---- 821.60 +35.10 786.50 1425 ---- ---- ---- ---- 816.70 +34.90 781.80 1430 ---- ---- ---- ---- 811.90 +34.90 777.00 1435 ---- ---- ---- ---- 807.10 +34.90 772.20 1440 ---- ---- ---- ---- 802.20 +34.70 767.50 1445 ---- ---- ---- ---- 797.40 +34.60 762.80 1450 ---- ---- ---- ---- 792.70 +34.60 758.10 1455 ---- ---- ---- ---- 787.90 +34.50 753.40 1460 ---- ---- ---- ---- 783.10 +34.40 748.70 1465 ---- ---- ---- ---- 778.40 +34.40 744.00 1470 ---- ---- ---- ---- 773.70 +34.30 739.40 1475 ---- ---- ---- ---- 768.90 +34.20 734.70 1480 ---- ---- ---- ---- 764.20 +34.10 730.10 1485 ---- ---- ---- ---- 759.60 +34.10 725.50 1490 ---- ---- ---- ---- 754.90 +34.00 720.90 1495 ---- ---- ---- ---- 750.20 +33.90 716.30 1500 ---- ---- ---- ---- 745.60 +33.80 711.80 1505 ---- ---- ---- ---- 741.00 +33.80 707.20 1510 ---- ---- ---- ---- 736.30 +33.60 702.70 1515 ---- ---- ---- ---- 731.70 +33.50 698.20 1520 ---- ---- ---- ---- 727.10 +33.40 693.70 1525 ---- ---- ---- ---- 722.60 +33.40 689.20 1530 ---- ---- ---- ---- 718.00 +33.30 684.70 1535 ---- ---- ---- ---- 713.50 +33.30 680.20 1540 ---- ---- ---- ---- 708.90 +33.20 675.70 1545 ---- ---- ---- ---- 704.40 +33.10 671.30 1550 ---- ---- ---- ---- 699.90 +33.00 666.90 1555 ---- ---- ---- ---- 695.40 +32.90 662.50 1560 ---- ---- ---- ---- 690.90 +32.80 658.10 1565 ---- ---- ---- ---- 686.40 +32.70 653.70 1570 ---- ---- ---- ---- 682.00 +32.70 649.30 1575 ---- ---- ---- ---- 677.50 +32.60 644.90 1580 ---- ---- ---- ---- 673.10 +32.50 640.60 1585 ---- ---- ---- ---- 668.70 +32.50 636.20 1590 ---- ---- ---- ---- 664.30 +32.40 631.90 1595 ---- ---- ---- ---- 659.90 +32.30 627.60 1600 ---- ---- ---- ---- 655.50 +32.20 623.30 1605 ---- ---- ---- ---- 651.10 +32.10 619.00 1610 ---- ---- ---- ---- 646.80 +32.10 614.70 1615 ---- ---- ---- ---- 642.40 +31.90 610.50 1620 ---- ---- ---- ---- 638.10 +31.90 606.20 1625 ---- ---- ---- ---- 633.80 +31.80 602.00 1630 ---- ---- ---- ---- 629.40 +31.60 597.80 1635 ---- ---- ---- ---- 625.10 +31.60 593.50 1640 ---- ---- ---- ---- 620.90 +31.60 589.30 1645 ---- ---- ---- ---- 616.60 +31.50 585.10 1650 ---- ---- ---- ---- 612.30 +31.40 580.90 1655 ---- ---- ---- ---- 608.00 +31.20 576.80 1660 ---- ---- ---- ---- 603.80 +31.20 572.60 1665 ---- ---- ---- ---- 599.60 +31.10 568.50 1670 ---- ---- ---- ---- 595.30 +31.00 564.30 1675 ---- ---- ---- ---- 591.10 +30.90 560.20 1680 ---- ---- ---- ---- 586.90 +30.80 556.10 1685 ---- ---- ---- ---- 582.70 +30.80 551.90 1690 ---- ---- ---- ---- 578.50 +30.70 547.80 1695 ---- ---- ---- ---- 574.30 +30.60 543.70 1700 ---- ---- ---- ---- 570.10 +30.40 539.70 1705 ---- ---- ---- ---- 566.00 +30.40 535.60 1710 ---- ---- ---- ---- 561.80 +30.30 531.50 1715 ---- ---- ---- ---- 557.70 +30.20 527.50 1720 ---- ---- ---- ---- 553.50 +30.10 523.40 1725 ---- ---- ---- ---- 549.40 +30.00 519.40 1730 ---- ---- ---- ---- 545.30 +30.00 515.30 1735 ---- ---- ---- ---- 541.20 +29.90 511.30 1740 ---- ---- ---- ---- 537.10 +29.80 507.30 1745 ---- ---- ---- ---- 533.00 +29.70 503.30 1750 ---- ---- ---- ---- 528.90 +29.60 499.30 1755 ---- ---- ---- ---- 524.80 +29.50 495.30 1760 ---- ---- ---- ---- 520.70 +29.40 491.30 1765 ---- ---- ---- ---- 516.60 +29.30 487.30 1770 ---- ---- ---- ---- 512.60 +29.30 483.30 1775 ---- ---- ---- ---- 508.50 +29.10 479.40 1780 ---- ---- ---- ---- 504.50 +29.10 475.40 1785 ---- ---- ---- ---- 500.50 +29.00 471.50 1790 ---- ---- ---- ---- 496.50 +28.90 467.60 1795 ---- ---- ---- ---- 492.50 +28.80 463.70 1800 ---- ---- ---- ---- 488.50 +28.70 459.80 1805 ---- ---- ---- ---- 484.50 +28.60 455.90 1810 ---- ---- ---- ---- 480.50 +28.50 452.00 1815 ---- ---- ---- ---- 476.60 +28.40 448.20 1820 ---- ---- ---- ---- 472.60 +28.30 444.30 1825 ---- ---- ---- ---- 468.70 +28.20 440.50 1830 ---- ---- ---- ---- 464.80 +28.10 436.70 1835 ---- ---- ---- ---- 460.90 +28.00 432.90 1840 ---- ---- ---- ---- 457.00 +27.90 429.10 1845 ---- ---- ---- ---- 453.20 +27.80 425.40 1850 ---- ---- ---- ---- 449.30 +27.70 421.60 1855 ---- ---- ---- ---- 445.50 +27.60 417.90 1860 ---- ---- ---- ---- 441.70 +27.50 414.20 1865 ---- ---- ---- ---- 437.90 +27.40 410.50 1870 ---- ---- ---- ---- 434.20 +27.30 406.90 1875 ---- ---- ---- ---- 430.40 +27.20 403.20 1880 ---- ---- ---- ---- 426.70 +27.10 399.60 1885 ---- ---- ---- ---- 423.00 +26.90 396.10 1890 ---- ---- ---- ---- 419.40 +26.90 392.50 1895 ---- ---- ---- ---- 415.70 +26.70 389.00 1900 ---- ---- ---- ---- 412.10 +26.60 385.50 1905 ---- ---- ---- ---- 408.60 +26.60 382.00 1910 ---- ---- ---- ---- 405.00 +26.40 378.60 1915 ---- ---- ---- ---- 401.50 +26.30 375.20 1920 ---- ---- ---- ---- 398.00 +26.20 371.80 1925 ---- ---- ---- ---- 394.50 +26.10 368.40 1930 ---- ---- ---- ---- 391.10 +26.00 365.10 1935 ---- ---- ---- ---- 387.70 +25.90 361.80 1940 ---- ---- ---- ---- 384.30 +25.70 358.60 1945 ---- ---- ---- ---- 381.00 +25.60 355.40 1950 ---- ---- ---- ---- 377.70 +25.50 352.20 1955 ---- ---- ---- ---- 374.50 +25.40 349.10 1960 ---- ---- ---- ---- 371.20 +25.20 346.00 1965 ---- ---- ---- ---- 368.10 +25.20 342.90 1970 ---- ---- ---- ---- 364.90 +25.00 339.90 1975 ---- ---- ---- ---- 361.80 +24.90 336.90 1980 ---- ---- ---- ---- 358.70 +24.80 333.90 1985 ---- ---- ---- ---- 355.60 +24.70 330.90 1990 ---- ---- ---- ---- 352.60 +24.60 328.00 1995 ---- ---- ---- ---- 349.60 +24.40 325.20 2000 ---- ---- ---- ---- 346.60 +24.30 322.30 2005 ---- ---- ---- ---- 343.70 +24.20 319.50 2010 ---- ---- ---- ---- 340.70 +24.00 316.70 2015 ---- ---- ---- ---- 337.90 +24.00 313.90 2020 ---- ---- ---- ---- 335.00 +23.80 311.20 2025 ---- ---- ---- ---- 332.10 +23.70 308.40 2030 ---- ---- ---- ---- 329.30 +23.60 305.70 2035 ---- ---- ---- ---- 326.50 +23.40 303.10 2040 ---- ---- ---- ---- 323.80 +23.40 300.40 2045 ---- ---- ---- ---- 321.00 +23.20 297.80 2050 ---- ---- ---- ---- 318.30 +23.10 295.20 2055 ---- ---- ---- ---- 315.60 +23.00 292.60 2060 ---- ---- ---- ---- 312.90 +22.90 290.00 2065 ---- ---- ---- ---- 310.20 +22.70 287.50 2070 ---- ---- ---- ---- 307.60 +22.60 285.00 2075 ---- ---- ---- ---- 305.00 +22.50 282.50 2080 ---- ---- ---- ---- 302.40 +22.30 280.10 2085 ---- ---- ---- ---- 299.90 +22.30 277.60 2090 ---- ---- ---- ---- 297.30 +22.10 275.20 2095 ---- ---- ---- ---- 294.90 +22.00 272.90 2100 ---- ---- ---- ---- 292.40 +21.80 270.60 2105 ---- ---- ---- ---- 290.00 +21.70 268.30 2110 ---- ---- ---- ---- 287.70 +21.70 266.00 2115 ---- ---- ---- ---- 285.30 +21.50 263.80 2120 ---- ---- ---- ---- 283.00 +21.40 261.60 2125 ---- ---- ---- ---- 280.70 +21.20 259.50 2130 ---- ---- ---- ---- 278.50 +21.10 257.40 2135 ---- ---- ---- ---- 276.30 +21.00 255.30 2140 ---- ---- ---- ---- 274.10 +20.80 253.30 2145 ---- ---- ---- ---- 272.00 +20.80 251.20 2150 ---- ---- ---- ---- 269.90 +20.60 249.30 2155 ---- ---- ---- ---- 267.80 +20.50 247.30 2160 ---- ---- ---- ---- 265.80 +20.40 245.40 2165 ---- ---- ---- ---- 263.80 +20.30 243.50 2170 ---- ---- ---- ---- 261.80 +20.20 241.60 2175 ---- ---- ---- ---- 259.90 +20.10 239.80 2180 ---- ---- ---- ---- 258.00 +20.00 238.00 2185 ---- ---- ---- ---- 256.10 +19.90 236.20 2190 ---- ---- ---- ---- 254.20 +19.70 234.50 2195 ---- ---- ---- ---- 252.40 +19.60 232.80 2200 ---- ---- ---- ---- 250.60 +19.50 231.10 2205 ---- ---- ---- ---- 248.80 +19.40 229.40 2210 ---- ---- ---- ---- 247.10 +19.30 227.80 2215 ---- ---- ---- ---- 245.40 +19.20 226.20 2220 ---- ---- ---- ---- 243.70 +19.10 224.60 2225 ---- ---- ---- ---- 242.00 +18.90 223.10 2230 ---- ---- ---- ---- 240.40 +18.90 221.50 2235 ---- ---- ---- ---- 238.80 +18.80 220.00 2240 ---- ---- ---- ---- 237.20 +18.70 218.50 2245 ---- ---- ---- ---- 235.60 +18.50 217.10 2250 ---- ---- ---- ---- 234.10 +18.50 215.60 2255 ---- ---- ---- ---- 232.50 +18.30 214.20 2260 ---- ---- ---- ---- 231.00 +18.20 212.80 2265 ---- ---- ---- ---- 229.60 +18.10 211.50 2270 ---- ---- ---- ---- 228.10 +18.00 210.10 2275 ---- ---- ---- ---- 226.70 +17.90 208.80 2280 ---- ---- ---- ---- 225.30 +17.80 207.50 2285 ---- ---- ---- ---- 223.90 +17.70 206.20 2290 ---- ---- ---- ---- 222.50 +17.60 204.90 2295 ---- ---- ---- ---- 221.10 +17.50 203.60 2300 ---- ---- ---- ---- 219.80 +17.40 202.40 2305 ---- ---- ---- ---- 218.50 +17.30 201.20 2310 ---- ---- ---- ---- 217.20 +17.30 199.90 2315 ---- ---- ---- ---- 215.90 +17.20 198.70 2320 ---- ---- ---- ---- 214.60 +17.00 197.60 2325 ---- ---- ---- ---- 213.30 +16.90 196.40 2330 ---- ---- ---- ---- 212.10 +16.80 195.30 2335 ---- ---- ---- ---- 210.90 +16.80 194.10 2340 ---- ---- ---- ---- 209.70 +16.70 193.00 2345 ---- ---- ---- ---- 208.50 +16.60 191.90 2350 ---- ---- ---- ---- 207.30 +16.50 190.80 2355 ---- ---- ---- ---- 206.10 +16.40 189.70 2360 ---- ---- ---- ---- 204.90 +16.30 188.60 2365 ---- ---- ---- ---- 203.80 +16.20 187.60 2370 ---- ---- ---- ---- 202.60 +16.10 186.50 2375 ---- ---- ---- ---- 201.50 +16.00 185.50 2380 ---- ---- ---- ---- 200.40 +16.00 184.40 2385 ---- ---- ---- ---- 199.30 +15.90 183.40 2390 ---- ---- ---- ---- 198.20 +15.80 182.40 2395 ---- ---- ---- ---- 197.10 +15.70 181.40 2400 ---- ---- ---- ---- 196.10 +15.70 180.40 2405 ---- ---- ---- ---- 195.00 +15.60 179.40 2410 ---- ---- ---- ---- 194.00 +15.50 178.50 2420 ---- ---- ---- ---- 191.90 +15.30 176.60 2425 ---- ---- ---- ---- 190.90 +15.20 175.70 2430 ---- ---- ---- ---- 189.90 +15.20 174.70 2440 ---- ---- ---- ---- 187.90 +15.00 172.90 2450 ---- ---- ---- ---- 186.00 +14.90 171.10 2460 ---- ---- ---- ---- 184.10 +14.70 169.40 2470 ---- ---- ---- ---- 182.30 +14.60 167.70 2475 ---- ---- ---- ---- 181.40 +14.50 166.90 2480 ---- ---- ---- ---- 180.50 +14.50 166.00 2490 ---- ---- ---- ---- 178.70 +14.30 164.40 2500 ---- ---- ---- ---- 177.00 +14.20 162.80 2525 ---- ---- ---- ---- 172.80 +13.80 159.00 2550 ---- ---- ---- ---- 168.90 +13.50 155.40 2575 ---- ---- ---- ---- 165.10 +13.10 152.00 2600 ---- ---- ---- ---- 161.60 +12.90 148.70 2625 ---- ---- ---- ---- 158.20 +12.60 145.60 2650 ---- ---- ---- ---- 155.00 +12.30 142.70 2675 ---- ---- ---- ---- 152.00 +12.10 139.90 2700 ---- ---- ---- ---- 149.10 +11.80 137.30 3500 ---- ---- ---- ---- 106.80 +7.50 99.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 930.50 +35.80 894.70 1350 ---- ---- ---- ---- 905.60 +35.50 870.10 1375 ---- ---- ---- ---- 881.00 +35.10 845.90 1400 ---- ---- ---- ---- 856.90 +34.80 822.10 1425 ---- ---- ---- ---- 833.10 +34.40 798.70 1450 ---- ---- ---- ---- 809.70 +34.00 775.70 1475 ---- ---- ---- ---- 786.60 +33.60 753.00 1500 ---- ---- ---- ---- 763.90 +33.30 730.60 1520 ---- ---- ---- ---- 746.00 +33.00 713.00 1525 ---- ---- ---- ---- 741.50 +32.90 708.60 1530 ---- ---- ---- ---- 737.10 +32.80 704.30 1540 ---- ---- ---- ---- 728.20 +32.60 695.60 1550 ---- ---- ---- ---- 719.50 +32.50 687.00 1560 ---- ---- ---- ---- 710.70 +32.30 678.40 1570 ---- ---- ---- ---- 702.10 +32.20 669.90 1575 ---- ---- ---- ---- 697.70 +32.00 665.70 1580 ---- ---- ---- ---- 693.40 +32.00 661.40 1590 ---- ---- ---- ---- 684.90 +31.90 653.00 1600 ---- ---- ---- ---- 676.30 +31.70 644.60 1610 ---- ---- ---- ---- 667.80 +31.50 636.30 1615 ---- ---- ---- ---- 663.60 +31.40 632.20 1620 ---- ---- ---- ---- 659.40 +31.40 628.00 1625 ---- ---- ---- ---- 655.20 +31.30 623.90 1630 ---- ---- ---- ---- 651.00 +31.20 619.80 1635 ---- ---- ---- ---- 646.80 +31.10 615.70 1640 ---- ---- ---- ---- 642.70 +31.10 611.60 1645 ---- ---- ---- ---- 638.50 +31.00 607.50 1650 ---- ---- ---- ---- 634.30 +30.80 603.50 1655 ---- ---- ---- ---- 630.20 +30.80 599.40 1660 ---- ---- ---- ---- 626.10 +30.70 595.40 1665 ---- ---- ---- ---- 622.00 +30.70 591.30 1670 ---- ---- ---- ---- 617.80 +30.50 587.30 1675 ---- ---- ---- ---- 613.70 +30.40 583.30 1680 ---- ---- ---- ---- 609.60 +30.30 579.30 1685 ---- ---- ---- ---- 605.60 +30.30 575.30 1690 ---- ---- ---- ---- 601.50 +30.20 571.30 1695 ---- ---- ---- ---- 597.40 +30.10 567.30 1700 ---- ---- ---- ---- 593.40 +30.10 563.30 1705 ---- ---- ---- ---- 589.30 +29.90 559.40 1710 ---- ---- ---- ---- 585.30 +29.90 555.40 1715 ---- ---- ---- ---- 581.20 +29.70 551.50 1720 ---- ---- ---- ---- 577.20 +29.70 547.50 1725 ---- ---- ---- ---- 573.20 +29.60 543.60 1730 ---- ---- ---- ---- 569.20 +29.60 539.60 1735 ---- ---- ---- ---- 565.20 +29.50 535.70 1740 ---- ---- ---- ---- 561.20 +29.40 531.80 1745 ---- ---- ---- ---- 557.20 +29.30 527.90 1750 ---- ---- ---- ---- 553.20 +29.20 524.00 1755 ---- ---- ---- ---- 549.20 +29.10 520.10 1760 ---- ---- ---- ---- 545.20 +29.00 516.20 1765 ---- ---- ---- ---- 541.30 +29.00 512.30 1770 ---- ---- ---- ---- 537.30 +28.90 508.40 1775 ---- ---- ---- ---- 533.30 +28.70 504.60 1780 ---- ---- ---- ---- 529.40 +28.70 500.70 1785 ---- ---- ---- ---- 525.40 +28.50 496.90 1790 ---- ---- ---- ---- 521.50 +28.50 493.00 1795 ---- ---- ---- ---- 517.60 +28.40 489.20 1800 ---- ---- ---- ---- 513.70 +28.40 485.30 1805 ---- ---- ---- ---- 509.80 +28.30 481.50 1810 ---- ---- ---- ---- 505.90 +28.20 477.70 1815 ---- ---- ---- ---- 502.00 +28.10 473.90 1820 ---- ---- ---- ---- 498.10 +27.90 470.20 1825 ---- ---- ---- ---- 494.30 +27.90 466.40 1830 ---- ---- ---- ---- 490.40 +27.80 462.60 1835 ---- ---- ---- ---- 486.60 +27.70 458.90 1840 ---- ---- ---- ---- 482.80 +27.60 455.20 1845 ---- ---- ---- ---- 479.00 +27.50 451.50 1850 ---- ---- ---- ---- 475.20 +27.40 447.80 1855 ---- ---- ---- ---- 471.40 +27.30 444.10 1860 ---- ---- ---- ---- 467.60 +27.20 440.40 1865 ---- ---- ---- ---- 463.90 +27.10 436.80 1870 ---- ---- ---- ---- 460.20 +27.00 433.20 1875 ---- ---- ---- ---- 456.50 +26.90 429.60 1880 ---- ---- ---- ---- 452.80 +26.80 426.00 1885 ---- ---- ---- ---- 449.20 +26.80 422.40 1890 ---- ---- ---- ---- 445.60 +26.70 418.90 1895 ---- ---- ---- ---- 441.90 +26.50 415.40 1900 ---- ---- ---- ---- 438.40 +26.50 411.90 1905 ---- ---- ---- ---- 434.80 +26.30 408.50 1910 ---- ---- ---- ---- 431.30 +26.30 405.00 1915 ---- ---- ---- ---- 427.80 +26.20 401.60 1920 ---- ---- ---- ---- 424.30 +26.00 398.30 1925 ---- ---- ---- ---- 420.90 +26.00 394.90 1930 ---- ---- ---- ---- 417.40 +25.80 391.60 1935 ---- ---- ---- ---- 414.10 +25.80 388.30 1940 ---- ---- ---- ---- 410.70 +25.60 385.10 1945 ---- ---- ---- ---- 407.40 +25.50 381.90 1950 ---- ---- ---- ---- 404.10 +25.40 378.70 1955 ---- ---- ---- ---- 400.90 +25.30 375.60 1960 ---- ---- ---- ---- 397.60 +25.10 372.50 1965 ---- ---- ---- ---- 394.50 +25.10 369.40 1970 ---- ---- ---- ---- 391.30 +24.90 366.40 1975 ---- ---- ---- ---- 388.20 +24.80 363.40 1980 ---- ---- ---- ---- 385.10 +24.70 360.40 1985 ---- ---- ---- ---- 382.10 +24.60 357.50 1990 ---- ---- ---- ---- 379.10 +24.50 354.60 1995 ---- ---- ---- ---- 376.10 +24.40 351.70 2000 ---- ---- ---- ---- 373.20 +24.30 348.90 2005 ---- ---- ---- ---- 370.20 +24.10 346.10 2010 ---- ---- ---- ---- 367.30 +24.00 343.30 2015 ---- ---- ---- ---- 364.50 +24.00 340.50 2020 ---- ---- ---- ---- 361.60 +23.80 337.80 2025 ---- ---- ---- ---- 358.80 +23.70 335.10 2030 ---- ---- ---- ---- 356.00 +23.60 332.40 2035 ---- ---- ---- ---- 353.30 +23.50 329.80 2040 ---- ---- ---- ---- 350.50 +23.40 327.10 2045 ---- ---- ---- ---- 347.80 +23.30 324.50 2050 ---- ---- ---- ---- 345.10 +23.20 321.90 2055 ---- ---- ---- ---- 342.40 +23.00 319.40 2060 ---- ---- ---- ---- 339.80 +23.00 316.80 2065 ---- ---- ---- ---- 337.10 +22.80 314.30 2070 ---- ---- ---- ---- 334.50 +22.80 311.70 2075 ---- ---- ---- ---- 331.90 +22.60 309.30 2080 ---- ---- ---- ---- 329.30 +22.50 306.80 2085 ---- ---- ---- ---- 326.70 +22.40 304.30 2090 ---- ---- ---- ---- 324.20 +22.30 301.90 2095 ---- ---- ---- ---- 321.70 +22.10 299.60 2100 ---- ---- ---- ---- 319.30 +22.10 297.20 2105 ---- ---- ---- ---- 316.80 +21.90 294.90 2110 ---- ---- ---- ---- 314.40 +21.80 292.60 2115 ---- ---- ---- ---- 312.10 +21.70 290.40 2120 ---- ---- ---- ---- 309.80 +21.60 288.20 2125 ---- ---- ---- ---- 307.50 +21.50 286.00 2130 ---- ---- ---- ---- 305.20 +21.30 283.90 2135 ---- ---- ---- ---- 303.00 +21.20 281.80 2140 ---- ---- ---- ---- 300.90 +21.20 279.70 2145 ---- ---- ---- ---- 298.70 +21.00 277.70 2150 ---- ---- ---- ---- 296.60 +20.90 275.70 2155 ---- ---- ---- ---- 294.60 +20.90 273.70 2160 ---- ---- ---- ---- 292.50 +20.70 271.80 2165 ---- ---- ---- ---- 290.50 +20.60 269.90 2170 ---- ---- ---- ---- 288.60 +20.50 268.10 2175 ---- ---- ---- ---- 286.60 +20.40 266.20 2180 ---- ---- ---- ---- 284.70 +20.30 264.40 2185 ---- ---- ---- ---- 282.80 +20.20 262.60 2190 ---- ---- ---- ---- 281.00 +20.10 260.90 2195 ---- ---- ---- ---- 279.20 +20.00 259.20 2200 ---- ---- ---- ---- 277.40 +19.90 257.50 2205 ---- ---- ---- ---- 275.60 +19.80 255.80 2210 ---- ---- ---- ---- 273.90 +19.70 254.20 2215 ---- ---- ---- ---- 272.20 +19.60 252.60 2220 ---- ---- ---- ---- 270.50 +19.50 251.00 2225 ---- ---- ---- ---- 268.90 +19.40 249.50 2230 ---- ---- ---- ---- 267.20 +19.20 248.00 2235 ---- ---- ---- ---- 265.60 +19.20 246.40 2240 ---- ---- ---- ---- 264.10 +19.10 245.00 2245 ---- ---- ---- ---- 262.50 +19.00 243.50 2250 ---- ---- ---- ---- 261.00 +18.90 242.10 2255 ---- ---- ---- ---- 259.50 +18.80 240.70 2260 ---- ---- ---- ---- 258.00 +18.70 239.30 2265 ---- ---- ---- ---- 256.50 +18.60 237.90 2270 ---- ---- ---- ---- 255.10 +18.50 236.60 2275 ---- ---- ---- ---- 253.70 +18.40 235.30 2280 ---- ---- ---- ---- 252.30 +18.30 234.00 2285 ---- ---- ---- ---- 250.90 +18.20 232.70 2290 ---- ---- ---- ---- 249.60 +18.20 231.40 2295 ---- ---- ---- ---- 248.20 +18.00 230.20 2300 ---- ---- ---- ---- 246.90 +18.00 228.90 2305 ---- ---- ---- ---- 245.60 +17.90 227.70 2310 ---- ---- ---- ---- 244.30 +17.80 226.50 2315 ---- ---- ---- ---- 243.10 +17.70 225.40 2320 ---- ---- ---- ---- 241.80 +17.60 224.20 2325 ---- ---- ---- ---- 240.60 +17.60 223.00 2330 ---- ---- ---- ---- 239.40 +17.50 221.90 2335 ---- ---- ---- ---- 238.20 +17.40 220.80 2340 ---- ---- ---- ---- 237.00 +17.30 219.70 2345 ---- ---- ---- ---- 235.80 +17.20 218.60 2350 ---- ---- ---- ---- 234.60 +17.10 217.50 2355 ---- ---- ---- ---- 233.50 +17.00 216.50 2360 ---- ---- ---- ---- 232.40 +17.00 215.40 2365 ---- ---- ---- ---- 231.20 +16.80 214.40 2370 ---- ---- ---- ---- 230.10 +16.80 213.30 2375 ---- ---- ---- ---- 229.00 +16.70 212.30 2380 ---- ---- ---- ---- 227.90 +16.60 211.30 2385 ---- ---- ---- ---- 226.90 +16.60 210.30 2390 ---- ---- ---- ---- 225.80 +16.50 209.30 2395 ---- ---- ---- ---- 224.70 +16.40 208.30 2400 ---- ---- ---- ---- 223.70 +16.30 207.40 2405 ---- ---- ---- ---- 222.70 +16.30 206.40 2410 ---- ---- ---- ---- 221.60 +16.10 205.50 2415 ---- ---- ---- ---- 220.60 +16.10 204.50 2420 ---- ---- ---- ---- 219.60 +16.00 203.60 2425 ---- ---- ---- ---- 218.60 +15.90 202.70 2430 ---- ---- ---- ---- 217.70 +15.90 201.80 2440 ---- ---- ---- ---- 215.70 +15.70 200.00 2450 ---- ---- ---- ---- 213.90 +15.70 198.20 2460 ---- ---- ---- ---- 212.00 +15.50 196.50 2470 ---- ---- ---- ---- 210.20 +15.30 194.90 2475 ---- ---- ---- ---- 209.30 +15.30 194.00 2480 ---- ---- ---- ---- 208.40 +15.20 193.20 2490 ---- ---- ---- ---- 206.70 +15.10 191.60 2500 ---- ---- ---- ---- 205.00 +14.90 190.10 2510 ---- ---- ---- ---- 203.40 +14.90 188.50 2520 ---- ---- ---- ---- 201.70 +14.70 187.00 2525 ---- ---- ---- ---- 200.90 +14.60 186.30 2550 ---- ---- ---- ---- 197.10 +14.40 182.70 2575 ---- ---- ---- ---- 193.40 +14.10 179.30 2600 ---- ---- ---- ---- 189.90 +13.80 176.10 2625 ---- ---- ---- ---- 186.60 +13.50 173.10 2650 ---- ---- ---- ---- 183.50 +13.30 170.20 2675 ---- ---- ---- ---- 180.50 +13.00 167.50 2700 ---- ---- ---- ---- 177.70 +12.80 164.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 930.30 +35.10 895.20 1375 ---- ---- ---- ---- 906.20 +34.80 871.40 1400 ---- ---- ---- ---- 882.40 +34.50 847.90 1425 ---- ---- ---- ---- 858.90 +34.10 824.80 1450 ---- ---- ---- ---- 835.80 +33.80 802.00 1475 ---- ---- ---- ---- 813.00 +33.40 779.60 1500 ---- ---- ---- ---- 790.60 +33.10 757.50 1525 ---- ---- ---- ---- 768.40 +32.60 735.80 1530 ---- ---- ---- ---- 764.10 +32.60 731.50 1540 ---- ---- ---- ---- 755.30 +32.40 722.90 1550 ---- ---- ---- ---- 746.60 +32.30 714.30 1560 ---- ---- ---- ---- 738.00 +32.20 705.80 1570 ---- ---- ---- ---- 729.40 +32.00 697.40 1575 ---- ---- ---- ---- 725.10 +31.90 693.20 1580 ---- ---- ---- ---- 720.80 +31.80 689.00 1590 ---- ---- ---- ---- 712.30 +31.70 680.60 1600 ---- ---- ---- ---- 703.90 +31.60 672.30 1610 ---- ---- ---- ---- 695.50 +31.40 664.10 1620 ---- ---- ---- ---- 687.10 +31.20 655.90 1625 ---- ---- ---- ---- 682.90 +31.10 651.80 1630 ---- ---- ---- ---- 678.80 +31.10 647.70 1635 ---- ---- ---- ---- 674.60 +31.00 643.60 1640 ---- ---- ---- ---- 670.50 +30.90 639.60 1645 ---- ---- ---- ---- 666.40 +30.90 635.50 1650 ---- ---- ---- ---- 662.20 +30.70 631.50 1655 ---- ---- ---- ---- 658.10 +30.70 627.40 1660 ---- ---- ---- ---- 654.00 +30.60 623.40 1665 ---- ---- ---- ---- 649.90 +30.50 619.40 1670 ---- ---- ---- ---- 645.90 +30.50 615.40 1675 ---- ---- ---- ---- 641.80 +30.40 611.40 1680 ---- ---- ---- ---- 637.70 +30.30 607.40 1685 ---- ---- ---- ---- 633.70 +30.20 603.50 1690 ---- ---- ---- ---- 629.60 +30.10 599.50 1695 ---- ---- ---- ---- 625.60 +30.10 595.50 1700 ---- ---- ---- ---- 621.60 +30.00 591.60 1705 ---- ---- ---- ---- 617.50 +29.80 587.70 1710 ---- ---- ---- ---- 613.50 +29.80 583.70 1715 ---- ---- ---- ---- 609.50 +29.70 579.80 1720 ---- ---- ---- ---- 605.50 +29.60 575.90 1725 ---- ---- ---- ---- 601.50 +29.50 572.00 1730 ---- ---- ---- ---- 597.50 +29.40 568.10 1735 ---- ---- ---- ---- 593.60 +29.40 564.20 1740 ---- ---- ---- ---- 589.60 +29.30 560.30 1745 ---- ---- ---- ---- 585.60 +29.20 556.40 1750 ---- ---- ---- ---- 581.70 +29.20 552.50 1755 ---- ---- ---- ---- 577.70 +29.10 548.60 1760 ---- ---- ---- ---- 573.80 +29.00 544.80 1765 ---- ---- ---- ---- 569.80 +28.90 540.90 1770 ---- ---- ---- ---- 565.90 +28.90 537.00 1775 ---- ---- ---- ---- 561.90 +28.70 533.20 1780 ---- ---- ---- ---- 558.00 +28.70 529.30 1785 ---- ---- ---- ---- 554.10 +28.60 525.50 1790 ---- ---- ---- ---- 550.20 +28.50 521.70 1795 ---- ---- ---- ---- 546.20 +28.40 517.80 1800 ---- ---- ---- ---- 542.30 +28.30 514.00 1805 ---- ---- ---- ---- 538.40 +28.20 510.20 1810 ---- ---- ---- ---- 534.50 +28.10 506.40 1815 ---- ---- ---- ---- 530.70 +28.10 502.60 1820 ---- ---- ---- ---- 526.80 +28.00 498.80 1825 ---- ---- ---- ---- 522.90 +27.90 495.00 1830 ---- ---- ---- ---- 519.10 +27.90 491.20 1835 ---- ---- ---- ---- 515.20 +27.70 487.50 1840 ---- ---- ---- ---- 511.40 +27.70 483.70 1845 ---- ---- ---- ---- 507.60 +27.60 480.00 1850 ---- ---- ---- ---- 503.80 +27.50 476.30 1855 ---- ---- ---- ---- 500.00 +27.40 472.60 1860 ---- ---- ---- ---- 496.20 +27.30 468.90 1865 ---- ---- ---- ---- 492.40 +27.20 465.20 1870 ---- ---- ---- ---- 488.70 +27.20 461.50 1875 ---- ---- ---- ---- 484.90 +27.00 457.90 1880 ---- ---- ---- ---- 481.20 +26.90 454.30 1885 ---- ---- ---- ---- 477.50 +26.80 450.70 1890 ---- ---- ---- ---- 473.90 +26.80 447.10 1895 ---- ---- ---- ---- 470.20 +26.70 443.50 1900 ---- ---- ---- ---- 466.60 +26.60 440.00 1905 ---- ---- ---- ---- 463.00 +26.50 436.50 1910 ---- ---- ---- ---- 459.40 +26.40 433.00 1915 ---- ---- ---- ---- 455.80 +26.30 429.50 1920 ---- ---- ---- ---- 452.30 +26.20 426.10 1925 ---- ---- ---- ---- 448.80 +26.10 422.70 1930 ---- ---- ---- ---- 445.30 +26.00 419.30 1935 ---- ---- ---- ---- 441.80 +25.90 415.90 1940 ---- ---- ---- ---- 438.40 +25.80 412.60 1945 ---- ---- ---- ---- 435.00 +25.70 409.30 1950 ---- ---- ---- ---- 431.60 +25.60 406.00 1955 ---- ---- ---- ---- 428.30 +25.50 402.80 1960 ---- ---- ---- ---- 425.00 +25.40 399.60 1965 ---- ---- ---- ---- 421.70 +25.30 396.40 1970 ---- ---- ---- ---- 418.50 +25.20 393.30 1975 ---- ---- ---- ---- 415.30 +25.10 390.20 1980 ---- ---- ---- ---- 412.20 +25.00 387.20 1985 ---- ---- ---- ---- 409.10 +24.90 384.20 1990 ---- ---- ---- ---- 406.00 +24.80 381.20 1995 ---- ---- ---- ---- 402.90 +24.60 378.30 2000 ---- ---- ---- ---- 399.90 +24.50 375.40 2005 ---- ---- ---- ---- 397.00 +24.50 372.50 2010 ---- ---- ---- ---- 394.00 +24.40 369.60 2015 ---- ---- ---- ---- 391.10 +24.30 366.80 2020 ---- ---- ---- ---- 388.20 +24.10 364.10 2025 ---- ---- ---- ---- 385.40 +24.10 361.30 2030 ---- ---- ---- ---- 382.50 +23.90 358.60 2035 ---- ---- ---- ---- 379.70 +23.80 355.90 2040 ---- ---- ---- ---- 376.90 +23.70 353.20 2045 ---- ---- ---- ---- 374.20 +23.60 350.60 2050 ---- ---- ---- ---- 371.40 +23.50 347.90 2055 ---- ---- ---- ---- 368.70 +23.40 345.30 2060 ---- ---- ---- ---- 366.00 +23.30 342.70 2065 ---- ---- ---- ---- 363.30 +23.20 340.10 2070 ---- ---- ---- ---- 360.70 +23.10 337.60 2075 ---- ---- ---- ---- 358.00 +23.00 335.00 2080 ---- ---- ---- ---- 355.40 +22.90 332.50 2085 ---- ---- ---- ---- 352.80 +22.80 330.00 2090 ---- ---- ---- ---- 350.20 +22.70 327.50 2095 ---- ---- ---- ---- 347.60 +22.60 325.00 2100 ---- ---- ---- ---- 345.00 +22.40 322.60 2105 ---- ---- ---- ---- 342.50 +22.40 320.10 2110 ---- ---- ---- ---- 340.00 +22.30 317.70 2115 ---- ---- ---- ---- 337.50 +22.10 315.40 2120 ---- ---- ---- ---- 335.10 +22.10 313.00 2125 ---- ---- ---- ---- 332.70 +22.00 310.70 2130 ---- ---- ---- ---- 330.30 +21.80 308.50 2135 ---- ---- ---- ---- 328.00 +21.70 306.30 2140 ---- ---- ---- ---- 325.70 +21.60 304.10 2145 ---- ---- ---- ---- 323.50 +21.50 302.00 2150 ---- ---- ---- ---- 321.30 +21.40 299.90 2155 ---- ---- ---- ---- 319.20 +21.30 297.90 2160 ---- ---- ---- ---- 317.10 +21.20 295.90 2165 ---- ---- ---- ---- 315.00 +21.10 293.90 2170 ---- ---- ---- ---- 313.00 +21.10 291.90 2175 ---- ---- ---- ---- 311.00 +20.90 290.10 2180 ---- ---- ---- ---- 309.00 +20.80 288.20 2185 ---- ---- ---- ---- 307.10 +20.70 286.40 2190 ---- ---- ---- ---- 305.20 +20.60 284.60 2195 ---- ---- ---- ---- 303.30 +20.50 282.80 2200 ---- ---- ---- ---- 301.40 +20.40 281.00 2205 ---- ---- ---- ---- 299.60 +20.30 279.30 2210 ---- ---- ---- ---- 297.90 +20.30 277.60 2215 ---- ---- ---- ---- 296.10 +20.10 276.00 2220 ---- ---- ---- ---- 294.40 +20.00 274.40 2225 ---- ---- ---- ---- 292.70 +19.90 272.80 2230 ---- ---- ---- ---- 291.00 +19.80 271.20 2235 ---- ---- ---- ---- 289.40 +19.80 269.60 2240 ---- ---- ---- ---- 287.80 +19.70 268.10 2245 ---- ---- ---- ---- 286.20 +19.60 266.60 2250 ---- ---- ---- ---- 284.60 +19.40 265.20 2255 ---- ---- ---- ---- 283.10 +19.40 263.70 2260 ---- ---- ---- ---- 281.60 +19.30 262.30 2265 ---- ---- ---- ---- 280.10 +19.20 260.90 2270 ---- ---- ---- ---- 278.60 +19.10 259.50 2275 ---- ---- ---- ---- 277.20 +19.00 258.20 2280 ---- ---- ---- ---- 275.70 +18.90 256.80 2285 ---- ---- ---- ---- 274.30 +18.80 255.50 2290 ---- ---- ---- ---- 273.00 +18.80 254.20 2295 ---- ---- ---- ---- 271.60 +18.60 253.00 2300 ---- ---- ---- ---- 270.30 +18.60 251.70 2305 ---- ---- ---- ---- 269.00 +18.50 250.50 2310 ---- ---- ---- ---- 267.70 +18.40 249.30 2315 ---- ---- ---- ---- 266.40 +18.30 248.10 2320 ---- ---- ---- ---- 265.10 +18.20 246.90 2325 ---- ---- ---- ---- 263.90 +18.20 245.70 2330 ---- ---- ---- ---- 262.60 +18.00 244.60 2335 ---- ---- ---- ---- 261.40 +17.90 243.50 2340 ---- ---- ---- ---- 260.20 +17.80 242.40 2345 ---- ---- ---- ---- 259.10 +17.80 241.30 2350 ---- ---- ---- ---- 257.90 +17.70 240.20 2355 ---- ---- ---- ---- 256.80 +17.70 239.10 2360 ---- ---- ---- ---- 255.60 +17.60 238.00 2365 ---- ---- ---- ---- 254.50 +17.50 237.00 2370 ---- ---- ---- ---- 253.40 +17.40 236.00 2375 ---- ---- ---- ---- 252.30 +17.40 234.90 2380 ---- ---- ---- ---- 251.20 +17.30 233.90 2385 ---- ---- ---- ---- 250.10 +17.20 232.90 2390 ---- ---- ---- ---- 249.10 +17.20 231.90 2395 ---- ---- ---- ---- 248.00 +17.00 231.00 2400 ---- ---- ---- ---- 247.00 +17.00 230.00 2405 ---- ---- ---- ---- 246.00 +17.00 229.00 2410 ---- ---- ---- ---- 244.90 +16.80 228.10 2415 ---- ---- ---- ---- 243.90 +16.70 227.20 2420 ---- ---- ---- ---- 242.90 +16.70 226.20 2425 ---- ---- ---- ---- 241.90 +16.60 225.30 2430 ---- ---- ---- ---- 241.00 +16.60 224.40 2435 ---- ---- ---- ---- 240.00 +16.50 223.50 2440 ---- ---- ---- ---- 239.10 +16.50 222.60 2445 ---- ---- ---- ---- 238.10 ---- ---- 2450 ---- ---- ---- ---- 237.20 +16.30 220.90 2460 ---- ---- ---- ---- 235.30 +16.10 219.20 2470 ---- ---- ---- ---- 233.50 +16.00 217.50 2475 ---- ---- ---- ---- 232.60 +15.90 216.70 2480 ---- ---- ---- ---- 231.80 +15.90 215.90 2490 ---- ---- ---- ---- 230.00 +15.70 214.30 2500 ---- ---- ---- ---- 228.40 +15.70 212.70 2510 ---- ---- ---- ---- 226.70 +15.50 211.20 2520 ---- ---- ---- ---- 225.10 +15.40 209.70 2525 ---- ---- ---- ---- 224.30 +15.40 208.90 2530 ---- ---- ---- ---- 223.50 +15.30 208.20 2540 ---- ---- ---- ---- 221.90 +15.10 206.80 2550 ---- ---- ---- ---- 220.40 +15.00 205.40 2575 ---- ---- ---- ---- 216.80 +14.80 202.00 2600 ---- ---- ---- ---- 213.30 +14.50 198.80 2625 ---- ---- ---- ---- 210.00 +14.30 195.70 2650 ---- ---- ---- ---- 206.90 +14.00 192.90 2675 ---- ---- ---- ---- 203.90 +13.80 190.10 2700 ---- ---- ---- ---- 201.10 +13.50 187.60 2725 ---- ---- ---- ---- 198.50 +13.40 185.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 946.00 +34.80 911.20 1375 ---- ---- ---- ---- 922.30 +34.50 887.80 1400 ---- ---- ---- ---- 898.90 +34.10 864.80 1425 ---- ---- ---- ---- 875.90 +33.80 842.10 1450 ---- ---- ---- ---- 853.20 +33.40 819.80 1475 ---- ---- ---- ---- 830.90 +33.10 797.80 1500 ---- ---- ---- ---- 808.80 +32.70 776.10 1525 ---- ---- ---- ---- 787.10 +32.40 754.70 1550 ---- ---- ---- ---- 765.60 +32.00 733.60 1560 ---- ---- ---- ---- 757.20 +31.90 725.30 1570 ---- ---- ---- ---- 748.70 +31.70 717.00 1575 ---- ---- ---- ---- 744.50 +31.60 712.90 1580 ---- ---- ---- ---- 740.30 +31.60 708.70 1590 ---- ---- ---- ---- 732.00 +31.50 700.50 1600 ---- ---- ---- ---- 723.60 +31.20 692.40 1610 ---- ---- ---- ---- 715.40 +31.10 684.30 1620 ---- ---- ---- ---- 707.20 +31.00 676.20 1625 ---- ---- ---- ---- 703.10 +30.90 672.20 1630 ---- ---- ---- ---- 699.00 +30.80 668.20 1640 ---- ---- ---- ---- 690.80 +30.60 660.20 1650 ---- ---- ---- ---- 682.70 +30.50 652.20 1655 ---- ---- ---- ---- 678.70 +30.40 648.30 1660 ---- ---- ---- ---- 674.70 +30.40 644.30 1665 ---- ---- ---- ---- 670.70 +30.30 640.40 1670 ---- ---- ---- ---- 666.70 +30.30 636.40 1675 ---- ---- ---- ---- 662.70 +30.20 632.50 1680 ---- ---- ---- ---- 658.70 +30.10 628.60 1685 ---- ---- ---- ---- 654.70 +30.00 624.70 1690 ---- ---- ---- ---- 650.70 +29.90 620.80 1695 ---- ---- ---- ---- 646.70 +29.80 616.90 1700 ---- ---- ---- ---- 642.80 +29.80 613.00 1705 ---- ---- ---- ---- 638.80 +29.70 609.10 1710 ---- ---- ---- ---- 634.90 +29.60 605.30 1715 ---- ---- ---- ---- 630.90 +29.50 601.40 1720 ---- ---- ---- ---- 627.00 +29.40 597.60 1725 ---- ---- ---- ---- 623.10 +29.40 593.70 1730 ---- ---- ---- ---- 619.20 +29.30 589.90 1735 ---- ---- ---- ---- 615.20 +29.20 586.00 1740 ---- ---- ---- ---- 611.30 +29.10 582.20 1745 ---- ---- ---- ---- 607.40 +29.00 578.40 1750 ---- ---- ---- ---- 603.50 +28.90 574.60 1755 ---- ---- ---- ---- 599.60 +28.80 570.80 1760 ---- ---- ---- ---- 595.80 +28.80 567.00 1765 ---- ---- ---- ---- 591.90 +28.70 563.20 1770 ---- ---- ---- ---- 588.00 +28.60 559.40 1775 ---- ---- ---- ---- 584.10 +28.50 555.60 1780 ---- ---- ---- ---- 580.30 +28.50 551.80 1785 ---- ---- ---- ---- 576.40 +28.40 548.00 1790 ---- ---- ---- ---- 572.50 +28.30 544.20 1795 ---- ---- ---- ---- 568.70 +28.30 540.40 1800 ---- ---- ---- ---- 564.80 +28.10 536.70 1805 ---- ---- ---- ---- 561.00 +28.10 532.90 1810 ---- ---- ---- ---- 557.10 +28.00 529.10 1815 ---- ---- ---- ---- 553.30 +27.90 525.40 1820 ---- ---- ---- ---- 549.50 +27.90 521.60 1825 ---- ---- ---- ---- 545.60 +27.70 517.90 1830 ---- ---- ---- ---- 541.80 +27.70 514.10 1835 ---- ---- ---- ---- 538.00 +27.60 510.40 1840 ---- ---- ---- ---- 534.20 +27.50 506.70 1845 ---- ---- ---- ---- 530.40 +27.40 503.00 1850 ---- ---- ---- ---- 526.60 +27.30 499.30 1855 ---- ---- ---- ---- 522.90 +27.30 495.60 1860 ---- ---- ---- ---- 519.10 +27.20 491.90 1865 ---- ---- ---- ---- 515.40 +27.10 488.30 1870 ---- ---- ---- ---- 511.60 +27.00 484.60 1875 ---- ---- ---- ---- 507.90 +26.90 481.00 1880 ---- ---- ---- ---- 504.20 +26.80 477.40 1885 ---- ---- ---- ---- 500.50 +26.70 473.80 1890 ---- ---- ---- ---- 496.90 +26.70 470.20 1895 ---- ---- ---- ---- 493.20 +26.60 466.60 1900 ---- ---- ---- ---- 489.60 +26.50 463.10 1905 ---- ---- ---- ---- 486.00 +26.40 459.60 1910 ---- ---- ---- ---- 482.40 +26.30 456.10 1915 ---- ---- ---- ---- 478.80 +26.20 452.60 1920 ---- ---- ---- ---- 475.30 +26.20 449.10 1925 ---- ---- ---- ---- 471.70 +26.00 445.70 1930 ---- ---- ---- ---- 468.20 +25.90 442.30 1935 ---- ---- ---- ---- 464.80 +25.90 438.90 1940 ---- ---- ---- ---- 461.30 +25.80 435.50 1945 ---- ---- ---- ---- 457.90 +25.70 432.20 1950 ---- ---- ---- ---- 454.50 +25.60 428.90 1955 ---- ---- ---- ---- 451.20 +25.50 425.70 1960 ---- ---- ---- ---- 447.80 +25.40 422.40 1965 ---- ---- ---- ---- 444.50 +25.30 419.20 1970 ---- ---- ---- ---- 441.30 +25.20 416.10 1975 ---- ---- ---- ---- 438.10 +25.20 412.90 1980 ---- ---- ---- ---- 434.90 +25.10 409.80 1985 ---- ---- ---- ---- 431.70 +24.90 406.80 1990 ---- ---- ---- ---- 428.60 +24.80 403.80 1995 ---- ---- ---- ---- 425.50 +24.70 400.80 2000 ---- ---- ---- ---- 422.50 +24.70 397.80 2005 ---- ---- ---- ---- 419.50 +24.60 394.90 2010 ---- ---- ---- ---- 416.50 +24.40 392.10 2015 ---- ---- ---- ---- 413.60 +24.40 389.20 2020 ---- ---- ---- ---- 410.70 +24.30 386.40 2025 ---- ---- ---- ---- 407.80 +24.10 383.70 2030 ---- ---- ---- ---- 405.00 +24.10 380.90 2035 ---- ---- ---- ---- 402.20 +24.00 378.20 2040 ---- ---- ---- ---- 399.40 +23.90 375.50 2045 ---- ---- ---- ---- 396.60 +23.70 372.90 2050 ---- ---- ---- ---- 393.90 +23.60 370.30 2055 ---- ---- ---- ---- 391.20 +23.50 367.70 2060 ---- ---- ---- ---- 388.50 +23.40 365.10 2065 ---- ---- ---- ---- 385.90 +23.40 362.50 2070 ---- ---- ---- ---- 383.20 +23.20 360.00 2075 ---- ---- ---- ---- 380.60 +23.10 357.50 2080 ---- ---- ---- ---- 378.00 +23.10 354.90 2085 ---- ---- ---- ---- 375.40 +22.90 352.50 2090 ---- ---- ---- ---- 372.80 +22.80 350.00 2095 ---- ---- ---- ---- 370.30 +22.80 347.50 2100 ---- ---- ---- ---- 367.70 +22.60 345.10 2105 ---- ---- ---- ---- 365.20 +22.60 342.60 2110 ---- ---- ---- ---- 362.60 +22.40 340.20 2115 ---- ---- ---- ---- 360.20 +22.40 337.80 2120 ---- ---- ---- ---- 357.70 +22.30 335.40 2125 ---- ---- ---- ---- 355.30 +22.20 333.10 2130 ---- ---- ---- ---- 352.90 +22.10 330.80 2135 ---- ---- ---- ---- 350.50 +22.00 328.50 2140 ---- ---- ---- ---- 348.20 +21.90 326.30 2145 ---- ---- ---- ---- 345.90 +21.80 324.10 2150 ---- ---- ---- ---- 343.60 +21.60 322.00 2155 ---- ---- ---- ---- 341.40 +21.50 319.90 2160 ---- ---- ---- ---- 339.30 +21.50 317.80 2165 ---- ---- ---- ---- 337.10 +21.30 315.80 2170 ---- ---- ---- ---- 335.10 +21.30 313.80 2175 ---- ---- ---- ---- 333.00 +21.10 311.90 2180 ---- ---- ---- ---- 331.00 +21.10 309.90 2185 ---- ---- ---- ---- 329.10 +21.00 308.10 2190 ---- ---- ---- ---- 327.10 +20.80 306.30 2195 ---- ---- ---- ---- 325.30 +20.80 304.50 2200 ---- ---- ---- ---- 323.40 +20.70 302.70 2205 ---- ---- ---- ---- 321.60 +20.60 301.00 2210 ---- ---- ---- ---- 319.80 +20.50 299.30 2215 ---- ---- ---- ---- 318.00 +20.40 297.60 2220 ---- ---- ---- ---- 316.30 +20.40 295.90 2225 ---- ---- ---- ---- 314.60 +20.30 294.30 2230 ---- ---- ---- ---- 312.90 +20.20 292.70 2235 ---- ---- ---- ---- 311.20 +20.00 291.20 2240 ---- ---- ---- ---- 309.60 +20.00 289.60 2245 ---- ---- ---- ---- 308.00 +19.90 288.10 2250 ---- ---- ---- ---- 306.50 +19.80 286.70 2255 ---- ---- ---- ---- 304.90 +19.70 285.20 2260 ---- ---- ---- ---- 303.40 +19.60 283.80 2265 ---- ---- ---- ---- 301.90 +19.50 282.40 2270 ---- ---- ---- ---- 300.40 +19.40 281.00 2275 ---- ---- ---- ---- 299.00 +19.40 279.60 2280 ---- ---- ---- ---- 297.60 +19.30 278.30 2285 ---- ---- ---- ---- 296.20 +19.20 277.00 2290 ---- ---- ---- ---- 294.80 +19.10 275.70 2295 ---- ---- ---- ---- 293.50 +19.10 274.40 2300 ---- ---- ---- ---- 292.10 +18.90 273.20 2305 ---- ---- ---- ---- 290.80 +18.80 272.00 2310 ---- ---- ---- ---- 289.60 +18.80 270.80 2315 ---- ---- ---- ---- 288.30 +18.70 269.60 2320 ---- ---- ---- ---- 287.00 +18.60 268.40 2325 ---- ---- ---- ---- 285.80 +18.50 267.30 2330 ---- ---- ---- ---- 284.60 +18.50 266.10 2335 ---- ---- ---- ---- 283.40 +18.40 265.00 2340 ---- ---- ---- ---- 282.20 +18.30 263.90 2345 ---- ---- ---- ---- 281.10 +18.30 262.80 2350 ---- ---- ---- ---- 279.90 +18.10 261.80 2355 ---- ---- ---- ---- 278.80 +18.10 260.70 2360 ---- ---- ---- ---- 277.70 +18.00 259.70 2365 ---- ---- ---- ---- 276.60 +18.00 258.60 2370 ---- ---- ---- ---- 275.50 +17.90 257.60 2375 ---- ---- ---- ---- 274.50 +17.90 256.60 2380 ---- ---- ---- ---- 273.40 +17.80 255.60 2385 ---- ---- ---- ---- 272.40 +17.70 254.70 2390 ---- ---- ---- ---- 271.30 +17.60 253.70 2395 ---- ---- ---- ---- 270.30 +17.50 252.80 2400 ---- ---- ---- ---- 269.30 +17.50 251.80 2405 ---- ---- ---- ---- 268.30 +17.40 250.90 2410 ---- ---- ---- ---- 267.30 +17.30 250.00 2415 ---- ---- ---- ---- 266.30 +17.20 249.10 2420 ---- ---- ---- ---- 265.40 +17.20 248.20 2425 ---- ---- ---- ---- 264.40 +17.10 247.30 2430 ---- ---- ---- ---- 263.50 +17.10 246.40 2435 ---- ---- ---- ---- 262.50 +17.00 245.50 2440 ---- ---- ---- ---- 261.60 +17.00 244.60 2445 ---- ---- ---- ---- 260.70 +16.90 243.80 2450 ---- ---- ---- ---- 259.80 +16.80 243.00 2455 ---- ---- ---- ---- 258.90 +16.80 242.10 2460 ---- ---- ---- ---- 258.00 +16.70 241.30 2470 ---- ---- ---- ---- 256.20 +16.50 239.70 2475 ---- ---- ---- ---- 255.40 +16.50 238.90 2480 ---- ---- ---- ---- 254.50 +16.40 238.10 2490 ---- ---- ---- ---- 252.90 +16.40 236.50 2500 ---- ---- ---- ---- 251.20 +16.20 235.00 2510 ---- ---- ---- ---- 249.60 +16.10 233.50 2520 ---- ---- ---- ---- 248.10 +16.00 232.10 2525 ---- ---- ---- ---- 247.30 +15.90 231.40 2530 ---- ---- ---- ---- 246.50 +15.80 230.70 2540 ---- ---- ---- ---- 245.00 +15.70 229.30 2550 ---- ---- ---- ---- 243.60 +15.70 227.90 2560 ---- ---- ---- ---- 242.10 ---- ---- 2575 ---- ---- ---- ---- 240.00 +15.40 224.60 2600 ---- ---- ---- ---- 236.70 +15.20 221.50 2625 ---- ---- ---- ---- 233.50 +14.90 218.60 2650 ---- ---- ---- ---- 230.50 +14.70 215.80 2675 ---- ---- ---- ---- 227.70 +14.50 213.20 2700 ---- ---- ---- ---- 225.00 +14.20 210.80 2725 ---- ---- ---- ---- 222.50 +14.10 208.40 2750 ---- ---- ---- ---- 220.10 +13.90 206.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 946.20 +34.20 912.00 1400 ---- ---- ---- ---- 923.20 +33.90 889.30 1425 ---- ---- ---- ---- 900.50 +33.60 866.90 1450 ---- ---- ---- ---- 878.10 +33.20 844.90 1475 ---- ---- ---- ---- 856.10 +32.90 823.20 1500 ---- ---- ---- ---- 834.30 +32.50 801.80 1525 ---- ---- ---- ---- 812.90 +32.20 780.70 1550 ---- ---- ---- ---- 791.70 +31.80 759.90 1570 ---- ---- ---- ---- 775.00 +31.50 743.50 1575 ---- ---- ---- ---- 770.90 +31.50 739.40 1580 ---- ---- ---- ---- 766.70 +31.40 735.30 1590 ---- ---- ---- ---- 758.50 +31.30 727.20 1600 ---- ---- ---- ---- 750.30 +31.10 719.20 1610 ---- ---- ---- ---- 742.10 +31.00 711.10 1620 ---- ---- ---- ---- 734.00 +30.80 703.20 1625 ---- ---- ---- ---- 730.00 +30.80 699.20 1630 ---- ---- ---- ---- 725.90 +30.70 695.20 1640 ---- ---- ---- ---- 717.90 +30.50 687.40 1650 ---- ---- ---- ---- 709.90 +30.40 679.50 1660 ---- ---- ---- ---- 701.90 +30.20 671.70 1670 ---- ---- ---- ---- 694.00 +30.10 663.90 1675 ---- ---- ---- ---- 690.10 +30.00 660.10 1680 ---- ---- ---- ---- 686.10 +29.90 656.20 1685 ---- ---- ---- ---- 682.20 +29.90 652.30 1690 ---- ---- ---- ---- 678.30 +29.80 648.50 1695 ---- ---- ---- ---- 674.40 +29.80 644.60 1700 ---- ---- ---- ---- 670.50 +29.70 640.80 1705 ---- ---- ---- ---- 666.60 +29.60 637.00 1710 ---- ---- ---- ---- 662.70 +29.50 633.20 1715 ---- ---- ---- ---- 658.80 +29.40 629.40 1720 ---- ---- ---- ---- 654.90 +29.30 625.60 1725 ---- ---- ---- ---- 651.00 +29.20 621.80 1730 ---- ---- ---- ---- 647.20 +29.20 618.00 1735 ---- ---- ---- ---- 643.30 +29.10 614.20 1740 ---- ---- ---- ---- 639.50 +29.10 610.40 1745 ---- ---- ---- ---- 635.60 +28.90 606.70 1750 ---- ---- ---- ---- 631.80 +28.90 602.90 1755 ---- ---- ---- ---- 628.00 +28.90 599.10 1760 ---- ---- ---- ---- 624.10 +28.70 595.40 1765 ---- ---- ---- ---- 620.30 +28.70 591.60 1770 ---- ---- ---- ---- 616.50 +28.60 587.90 1775 ---- ---- ---- ---- 612.70 +28.60 584.10 1780 ---- ---- ---- ---- 608.90 +28.50 580.40 1785 ---- ---- ---- ---- 605.00 +28.30 576.70 1790 ---- ---- ---- ---- 601.20 +28.30 572.90 1795 ---- ---- ---- ---- 597.40 +28.20 569.20 1800 ---- ---- ---- ---- 593.60 +28.10 565.50 1805 ---- ---- ---- ---- 589.80 +28.00 561.80 1810 ---- ---- ---- ---- 586.10 +28.00 558.10 1815 ---- ---- ---- ---- 582.30 +27.90 554.40 1820 ---- ---- ---- ---- 578.50 +27.90 550.60 1825 ---- ---- ---- ---- 574.70 +27.80 546.90 1830 ---- ---- ---- ---- 570.90 +27.70 543.20 1835 ---- ---- ---- ---- 567.10 +27.60 539.50 1840 ---- ---- ---- ---- 563.40 +27.60 535.80 1845 ---- ---- ---- ---- 559.60 +27.40 532.20 1850 ---- ---- ---- ---- 555.80 +27.30 528.50 1855 ---- ---- ---- ---- 552.10 +27.30 524.80 1860 ---- ---- ---- ---- 548.30 +27.20 521.10 1865 ---- ---- ---- ---- 544.60 +27.10 517.50 1870 ---- ---- ---- ---- 540.90 +27.10 513.80 1875 ---- ---- ---- ---- 537.10 +26.90 510.20 1880 ---- ---- ---- ---- 533.40 +26.80 506.60 1885 ---- ---- ---- ---- 529.70 +26.80 502.90 1890 ---- ---- ---- ---- 526.10 +26.80 499.30 1895 ---- ---- ---- ---- 522.40 +26.70 495.70 1900 ---- ---- ---- ---- 518.70 +26.50 492.20 1905 ---- ---- ---- ---- 515.10 +26.50 488.60 1910 ---- ---- ---- ---- 511.50 +26.40 485.10 1915 ---- ---- ---- ---- 507.90 +26.40 481.50 1920 ---- ---- ---- ---- 504.30 +26.30 478.00 1925 ---- ---- ---- ---- 500.70 +26.20 474.50 1930 ---- ---- ---- ---- 497.10 +26.00 471.10 1935 ---- ---- ---- ---- 493.60 +26.00 467.60 1940 ---- ---- ---- ---- 490.10 +25.90 464.20 1945 ---- ---- ---- ---- 486.60 +25.80 460.80 1950 ---- ---- ---- ---- 483.20 +25.80 457.40 1955 ---- ---- ---- ---- 479.70 +25.60 454.10 1960 ---- ---- ---- ---- 476.30 +25.50 450.80 1965 ---- ---- ---- ---- 472.90 +25.40 447.50 1970 ---- ---- ---- ---- 469.60 +25.40 444.20 1975 ---- ---- ---- ---- 466.20 +25.20 441.00 1980 ---- ---- ---- ---- 462.90 +25.10 437.80 1985 ---- ---- ---- ---- 459.70 +25.10 434.60 1990 ---- ---- ---- ---- 456.50 +25.00 431.50 1995 ---- ---- ---- ---- 453.30 +25.00 428.30 2000 ---- ---- ---- ---- 450.10 +24.80 425.30 2005 ---- ---- ---- ---- 447.00 +24.80 422.20 2010 ---- ---- ---- ---- 443.90 +24.60 419.30 2015 ---- ---- ---- ---- 440.90 +24.60 416.30 2020 ---- ---- ---- ---- 437.80 +24.40 413.40 2025 ---- ---- ---- ---- 434.90 +24.40 410.50 2030 ---- ---- ---- ---- 431.90 +24.20 407.70 2035 ---- ---- ---- ---- 429.10 +24.20 404.90 2040 ---- ---- ---- ---- 426.20 +24.10 402.10 2045 ---- ---- ---- ---- 423.40 +24.00 399.40 2050 ---- ---- ---- ---- 420.60 +23.90 396.70 2055 ---- ---- ---- ---- 417.80 +23.80 394.00 2060 ---- ---- ---- ---- 415.10 +23.70 391.40 2065 ---- ---- ---- ---- 412.40 +23.60 388.80 2070 ---- ---- ---- ---- 409.70 +23.50 386.20 2075 ---- ---- ---- ---- 407.10 +23.50 383.60 2080 ---- ---- ---- ---- 404.40 +23.30 381.10 2085 ---- ---- ---- ---- 401.80 +23.20 378.60 2090 ---- ---- ---- ---- 399.30 +23.20 376.10 2095 ---- ---- ---- ---- 396.70 +23.10 373.60 2100 ---- ---- ---- ---- 394.10 +22.90 371.20 2105 ---- ---- ---- ---- 391.60 +22.80 368.80 2110 ---- ---- ---- ---- 389.10 +22.80 366.30 2115 ---- ---- ---- ---- 386.60 +22.70 363.90 2120 ---- ---- ---- ---- 384.10 +22.60 361.50 2125 ---- ---- ---- ---- 381.60 +22.50 359.10 2130 ---- ---- ---- ---- 379.10 +22.40 356.70 2135 ---- ---- ---- ---- 376.70 +22.30 354.40 2140 ---- ---- ---- ---- 374.30 +22.20 352.10 2145 ---- ---- ---- ---- 371.90 +22.10 349.80 2150 ---- ---- ---- ---- 369.50 +22.00 347.50 2155 ---- ---- ---- ---- 367.20 +22.00 345.20 2160 ---- ---- ---- ---- 364.90 +21.90 343.00 2165 ---- ---- ---- ---- 362.60 +21.70 340.90 2170 ---- ---- ---- ---- 360.40 +21.70 338.70 2175 ---- ---- ---- ---- 358.20 +21.50 336.70 2180 ---- ---- ---- ---- 356.10 +21.50 334.60 2185 ---- ---- ---- ---- 354.00 +21.40 332.60 2190 ---- ---- ---- ---- 352.00 +21.30 330.70 2195 ---- ---- ---- ---- 350.00 +21.20 328.80 2200 ---- ---- ---- ---- 348.00 +21.10 326.90 2205 ---- ---- ---- ---- 346.10 +21.00 325.10 2210 ---- ---- ---- ---- 344.20 +20.90 323.30 2215 ---- ---- ---- ---- 342.30 +20.80 321.50 2220 ---- ---- ---- ---- 340.50 +20.70 319.80 2225 ---- ---- ---- ---- 338.70 +20.60 318.10 2230 ---- ---- ---- ---- 337.00 +20.60 316.40 2235 ---- ---- ---- ---- 335.30 +20.50 314.80 2240 ---- ---- ---- ---- 333.60 +20.40 313.20 2245 ---- ---- ---- ---- 331.90 +20.30 311.60 2250 ---- ---- ---- ---- 330.30 +20.20 310.10 2255 ---- ---- ---- ---- 328.70 +20.20 308.50 2260 ---- ---- ---- ---- 327.10 +20.10 307.00 2265 ---- ---- ---- ---- 325.60 +20.00 305.60 2270 ---- ---- ---- ---- 324.10 +19.90 304.20 2275 ---- ---- ---- ---- 322.60 +19.90 302.70 2280 ---- ---- ---- ---- 321.10 +19.70 301.40 2285 ---- ---- ---- ---- 319.70 +19.70 300.00 2290 ---- ---- ---- ---- 318.20 +19.50 298.70 2295 ---- ---- ---- ---- 316.90 +19.50 297.40 2300 ---- ---- ---- ---- 315.50 +19.40 296.10 2305 ---- ---- ---- ---- 314.10 +19.30 294.80 2310 ---- ---- ---- ---- 312.80 +19.20 293.60 2315 ---- ---- ---- ---- 311.50 +19.20 292.30 2320 ---- ---- ---- ---- 310.30 +19.20 291.10 2325 ---- ---- ---- ---- 309.00 +19.00 290.00 2330 ---- ---- ---- ---- 307.80 +19.00 288.80 2335 ---- ---- ---- ---- 306.60 +18.90 287.70 2340 ---- ---- ---- ---- 305.40 +18.80 286.60 2345 ---- ---- ---- ---- 304.20 +18.70 285.50 2350 ---- ---- ---- ---- 303.00 +18.60 284.40 2355 ---- ---- ---- ---- 301.90 +18.60 283.30 2360 ---- ---- ---- ---- 300.80 +18.50 282.30 2365 ---- ---- ---- ---- 299.70 +18.50 281.20 2370 ---- ---- ---- ---- 298.60 +18.40 280.20 2375 ---- ---- ---- ---- 297.50 +18.30 279.20 2380 ---- ---- ---- ---- 296.50 +18.30 278.20 2385 ---- ---- ---- ---- 295.40 +18.20 277.20 2390 ---- ---- ---- ---- 294.40 +18.10 276.30 2395 ---- ---- ---- ---- 293.40 +18.10 275.30 2400 ---- ---- ---- ---- 292.40 +18.00 274.40 2405 ---- ---- ---- ---- 291.40 +17.90 273.50 2410 ---- ---- ---- ---- 290.40 +17.80 272.60 2415 ---- ---- ---- ---- 289.50 +17.80 271.70 2420 ---- ---- ---- ---- 288.50 +17.70 270.80 2425 ---- ---- ---- ---- 287.60 +17.70 269.90 2430 ---- ---- ---- ---- 286.60 +17.60 269.00 2435 ---- ---- ---- ---- 285.70 +17.50 268.20 2440 ---- ---- ---- ---- 284.80 +17.50 267.30 2445 ---- ---- ---- ---- 283.90 +17.40 266.50 2450 ---- ---- ---- ---- 283.00 +17.40 265.60 2455 ---- ---- ---- ---- 282.10 +17.30 264.80 2460 ---- ---- ---- ---- 281.20 +17.20 264.00 2465 ---- ---- ---- ---- 280.40 +17.20 263.20 2470 ---- ---- ---- ---- 279.50 +17.10 262.40 2475 ---- ---- ---- ---- 278.70 +17.10 261.60 2480 ---- ---- ---- ---- 277.80 +17.00 260.80 2490 ---- ---- ---- ---- 276.20 +16.90 259.30 2500 ---- ---- ---- ---- 274.60 +16.80 257.80 2510 ---- ---- ---- ---- 273.00 +16.70 256.30 2520 ---- ---- ---- ---- 271.50 +16.60 254.90 2525 ---- ---- ---- ---- 270.70 +16.50 254.20 2530 ---- ---- ---- ---- 270.00 +16.50 253.50 2540 ---- ---- ---- ---- 268.50 +16.40 252.10 2550 ---- ---- ---- ---- 267.00 +16.20 250.80 2560 ---- ---- ---- ---- 265.60 +16.10 249.50 2570 ---- ---- ---- ---- 264.20 +16.00 248.20 2575 ---- ---- ---- ---- 263.60 +16.00 247.60 2580 ---- ---- ---- ---- 262.90 +15.90 247.00 2600 ---- ---- ---- ---- 260.30 +15.80 244.50 2625 ---- ---- ---- ---- 257.20 +15.50 241.70 2650 ---- ---- ---- ---- 254.30 +15.30 239.00 2675 ---- ---- ---- ---- 251.50 +15.10 236.40 2700 ---- ---- ---- ---- 248.90 +14.90 234.00 2725 ---- ---- ---- ---- 246.40 +14.70 231.70 2750 ---- ---- ---- ---- 244.10 +14.50 229.60 2775 ---- ---- ---- ---- 241.90 +14.30 227.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 937.10 +33.60 903.50 1425 ---- ---- ---- ---- 914.80 +33.30 881.50 1450 ---- ---- ---- ---- 892.70 +32.90 859.80 1475 ---- ---- ---- ---- 871.00 +32.60 838.40 1500 ---- ---- ---- ---- 849.60 +32.30 817.30 1525 ---- ---- ---- ---- 828.50 +32.00 796.50 1550 ---- ---- ---- ---- 807.60 +31.60 776.00 1575 ---- ---- ---- ---- 787.10 +31.30 755.80 1580 ---- ---- ---- ---- 783.00 +31.20 751.80 1590 ---- ---- ---- ---- 774.80 +31.00 743.80 1600 ---- ---- ---- ---- 766.70 +30.90 735.80 1610 ---- ---- ---- ---- 758.70 +30.80 727.90 1620 ---- ---- ---- ---- 750.70 +30.60 720.10 1625 ---- ---- ---- ---- 746.70 +30.50 716.20 1630 ---- ---- ---- ---- 742.70 +30.50 712.20 1640 ---- ---- ---- ---- 734.80 +30.30 704.50 1650 ---- ---- ---- ---- 726.90 +30.20 696.70 1660 ---- ---- ---- ---- 719.10 +30.10 689.00 1670 ---- ---- ---- ---- 711.30 +29.90 681.40 1675 ---- ---- ---- ---- 707.40 +29.90 677.50 1680 ---- ---- ---- ---- 703.50 +29.80 673.70 1685 ---- ---- ---- ---- 699.60 +29.70 669.90 1690 ---- ---- ---- ---- 695.70 +29.60 666.10 1695 ---- ---- ---- ---- 691.90 +29.60 662.30 1700 ---- ---- ---- ---- 688.00 +29.50 658.50 1705 ---- ---- ---- ---- 684.20 +29.40 654.80 1710 ---- ---- ---- ---- 680.30 +29.30 651.00 1715 ---- ---- ---- ---- 676.50 +29.20 647.30 1720 ---- ---- ---- ---- 672.70 +29.20 643.50 1725 ---- ---- ---- ---- 668.90 +29.10 639.80 1730 ---- ---- ---- ---- 665.10 +29.10 636.00 1735 ---- ---- ---- ---- 661.30 +29.00 632.30 1740 ---- ---- ---- ---- 657.50 +28.90 628.60 1745 ---- ---- ---- ---- 653.70 +28.90 624.80 1750 ---- ---- ---- ---- 649.90 +28.80 621.10 1755 ---- ---- ---- ---- 646.10 +28.70 617.40 1760 ---- ---- ---- ---- 642.30 +28.60 613.70 1765 ---- ---- ---- ---- 638.50 +28.50 610.00 1770 ---- ---- ---- ---- 634.80 +28.50 606.30 1775 ---- ---- ---- ---- 631.00 +28.40 602.60 1780 ---- ---- ---- ---- 627.20 +28.30 598.90 1785 ---- ---- ---- ---- 623.50 +28.30 595.20 1790 ---- ---- ---- ---- 619.70 +28.20 591.50 1795 ---- ---- ---- ---- 616.00 +28.10 587.90 1800 ---- ---- ---- ---- 612.20 +28.00 584.20 1805 ---- ---- ---- ---- 608.50 +28.00 580.50 1810 ---- ---- ---- ---- 604.70 +27.90 576.80 1815 ---- ---- ---- ---- 601.00 +27.80 573.20 1820 ---- ---- ---- ---- 597.20 +27.70 569.50 1825 ---- ---- ---- ---- 593.50 +27.70 565.80 1830 ---- ---- ---- ---- 589.80 +27.60 562.20 1835 ---- ---- ---- ---- 586.00 +27.50 558.50 1840 ---- ---- ---- ---- 582.30 +27.40 554.90 1845 ---- ---- ---- ---- 578.50 +27.30 551.20 1850 ---- ---- ---- ---- 574.80 +27.20 547.60 1855 ---- ---- ---- ---- 571.10 +27.20 543.90 1860 ---- ---- ---- ---- 567.40 +27.10 540.30 1865 ---- ---- ---- ---- 563.70 +27.10 536.60 1870 ---- ---- ---- ---- 560.00 +27.00 533.00 1875 ---- ---- ---- ---- 556.30 +26.90 529.40 1880 ---- ---- ---- ---- 552.60 +26.80 525.80 1885 ---- ---- ---- ---- 548.90 +26.70 522.20 1890 ---- ---- ---- ---- 545.20 +26.60 518.60 1895 ---- ---- ---- ---- 541.60 +26.60 515.00 1900 ---- ---- ---- ---- 537.90 +26.50 511.40 1905 ---- ---- ---- ---- 534.30 +26.40 507.90 1910 ---- ---- ---- ---- 530.70 +26.30 504.40 1915 ---- ---- ---- ---- 527.10 +26.30 500.80 1920 ---- ---- ---- ---- 523.50 +26.20 497.30 1925 ---- ---- ---- ---- 519.90 +26.10 493.80 1930 ---- ---- ---- ---- 516.40 +26.00 490.40 1935 ---- ---- ---- ---- 512.80 +25.90 486.90 1940 ---- ---- ---- ---- 509.30 +25.80 483.50 1945 ---- ---- ---- ---- 505.80 +25.70 480.10 1950 ---- ---- ---- ---- 502.40 +25.70 476.70 1955 ---- ---- ---- ---- 498.90 +25.60 473.30 1960 ---- ---- ---- ---- 495.50 +25.50 470.00 1965 ---- ---- ---- ---- 492.10 +25.40 466.70 1970 ---- ---- ---- ---- 488.80 +25.40 463.40 1975 ---- ---- ---- ---- 485.40 +25.30 460.10 1980 ---- ---- ---- ---- 482.10 +25.20 456.90 1985 ---- ---- ---- ---- 478.80 +25.10 453.70 1990 ---- ---- ---- ---- 475.60 +25.00 450.60 1995 ---- ---- ---- ---- 472.40 +25.00 447.40 2000 ---- ---- ---- ---- 469.20 +24.90 444.30 2005 ---- ---- ---- ---- 466.00 +24.70 441.30 2010 ---- ---- ---- ---- 462.90 +24.70 438.20 2015 ---- ---- ---- ---- 459.80 +24.50 435.30 2020 ---- ---- ---- ---- 456.80 +24.50 432.30 2025 ---- ---- ---- ---- 453.80 +24.40 429.40 2030 ---- ---- ---- ---- 450.80 +24.30 426.50 2035 ---- ---- ---- ---- 447.90 +24.20 423.70 2040 ---- ---- ---- ---- 445.10 +24.20 420.90 2045 ---- ---- ---- ---- 442.20 +24.00 418.20 2050 ---- ---- ---- ---- 439.40 +23.90 415.50 2055 ---- ---- ---- ---- 436.60 +23.80 412.80 2060 ---- ---- ---- ---- 433.90 +23.80 410.10 2065 ---- ---- ---- ---- 431.20 +23.70 407.50 2070 ---- ---- ---- ---- 428.50 +23.60 404.90 2075 ---- ---- ---- ---- 425.90 +23.50 402.40 2080 ---- ---- ---- ---- 423.30 +23.50 399.80 2085 ---- ---- ---- ---- 420.70 +23.40 397.30 2090 ---- ---- ---- ---- 418.10 +23.20 394.90 2095 ---- ---- ---- ---- 415.50 +23.10 392.40 2100 ---- ---- ---- ---- 413.00 +23.00 390.00 2105 ---- ---- ---- ---- 410.50 +23.00 387.50 2110 ---- ---- ---- ---- 408.00 +22.90 385.10 2115 ---- ---- ---- ---- 405.50 +22.80 382.70 2120 ---- ---- ---- ---- 403.10 +22.70 380.40 2125 ---- ---- ---- ---- 400.60 +22.60 378.00 2130 ---- ---- ---- ---- 398.20 +22.60 375.60 2135 ---- ---- ---- ---- 395.70 +22.40 373.30 2140 ---- ---- ---- ---- 393.30 +22.30 371.00 2145 ---- ---- ---- ---- 390.90 +22.20 368.70 2150 ---- ---- ---- ---- 388.50 +22.10 366.40 2155 ---- ---- ---- ---- 386.20 +22.10 364.10 2160 ---- ---- ---- ---- 383.90 +22.00 361.90 2165 ---- ---- ---- ---- 381.60 +21.90 359.70 2170 ---- ---- ---- ---- 379.30 +21.80 357.50 2175 ---- ---- ---- ---- 377.10 +21.70 355.40 2180 ---- ---- ---- ---- 374.90 +21.60 353.30 2185 ---- ---- ---- ---- 372.80 +21.50 351.30 2190 ---- ---- ---- ---- 370.70 +21.40 349.30 2195 ---- ---- ---- ---- 368.70 +21.40 347.30 2200 ---- ---- ---- ---- 366.70 +21.30 345.40 2205 ---- ---- ---- ---- 364.80 +21.20 343.60 2210 ---- ---- ---- ---- 362.90 +21.20 341.70 2215 ---- ---- ---- ---- 361.00 +21.00 340.00 2220 ---- ---- ---- ---- 359.20 +21.00 338.20 2225 ---- ---- ---- ---- 357.40 +20.90 336.50 2230 ---- ---- ---- ---- 355.60 +20.80 334.80 2235 ---- ---- ---- ---- 353.90 +20.70 333.20 2240 ---- ---- ---- ---- 352.20 +20.60 331.60 2245 ---- ---- ---- ---- 350.50 +20.50 330.00 2250 ---- ---- ---- ---- 348.90 +20.50 328.40 2255 ---- ---- ---- ---- 347.30 +20.40 326.90 2260 ---- ---- ---- ---- 345.70 +20.30 325.40 2265 ---- ---- ---- ---- 344.20 +20.20 324.00 2270 ---- ---- ---- ---- 342.70 +20.20 322.50 2275 ---- ---- ---- ---- 341.20 +20.10 321.10 2280 ---- ---- ---- ---- 339.70 +20.00 319.70 2285 ---- ---- ---- ---- 338.30 +19.90 318.40 2290 ---- ---- ---- ---- 336.90 +19.80 317.10 2295 ---- ---- ---- ---- 335.50 +19.70 315.80 2300 ---- ---- ---- ---- 334.20 +19.70 314.50 2305 ---- ---- ---- ---- 332.80 +19.60 313.20 2310 ---- ---- ---- ---- 331.50 +19.50 312.00 2315 ---- ---- ---- ---- 330.20 +19.40 310.80 2320 ---- ---- ---- ---- 329.00 +19.40 309.60 2325 ---- ---- ---- ---- 327.80 +19.40 308.40 2330 ---- ---- ---- ---- 326.50 +19.20 307.30 2335 ---- ---- ---- ---- 325.30 +19.10 306.20 2340 ---- ---- ---- ---- 324.20 +19.10 305.10 2345 ---- ---- ---- ---- 323.00 +19.00 304.00 2350 ---- ---- ---- ---- 321.90 +19.00 302.90 2355 ---- ---- ---- ---- 320.80 +18.90 301.90 2360 ---- ---- ---- ---- 319.70 +18.90 300.80 2365 ---- ---- ---- ---- 318.60 +18.80 299.80 2370 ---- ---- ---- ---- 317.50 +18.70 298.80 2375 ---- ---- ---- ---- 316.50 +18.70 297.80 2380 ---- ---- ---- ---- 315.40 +18.50 296.90 2385 ---- ---- ---- ---- 314.40 +18.50 295.90 2390 ---- ---- ---- ---- 313.40 +18.40 295.00 2395 ---- ---- ---- ---- 312.40 +18.30 294.10 2400 ---- ---- ---- ---- 311.50 +18.30 293.20 2405 ---- ---- ---- ---- 310.50 +18.20 292.30 2410 ---- ---- ---- ---- 309.60 +18.20 291.40 2415 ---- ---- ---- ---- 308.60 +18.10 290.50 2420 ---- ---- ---- ---- 307.70 +18.10 289.60 2425 ---- ---- ---- ---- 306.80 +18.00 288.80 2430 ---- ---- ---- ---- 305.90 +18.00 287.90 2435 ---- ---- ---- ---- 305.00 +17.90 287.10 2440 ---- ---- ---- ---- 304.10 +17.80 286.30 2445 ---- ---- ---- ---- 303.20 +17.70 285.50 2450 ---- ---- ---- ---- 302.40 +17.70 284.70 2455 ---- ---- ---- ---- 301.50 +17.60 283.90 2460 ---- ---- ---- ---- 300.70 +17.60 283.10 2465 ---- ---- ---- ---- 299.80 +17.50 282.30 2470 ---- ---- ---- ---- 299.00 +17.50 281.50 2475 ---- ---- ---- ---- 298.20 +17.40 280.80 2480 ---- ---- ---- ---- 297.40 +17.40 280.00 2485 ---- ---- ---- ---- 296.60 +17.30 279.30 2490 ---- ---- ---- ---- 295.80 +17.30 278.50 2500 ---- ---- ---- ---- 294.20 +17.10 277.10 2510 ---- ---- ---- ---- 292.70 +17.00 275.70 2520 ---- ---- ---- ---- 291.20 +16.90 274.30 2525 ---- ---- ---- ---- 290.50 +16.90 273.60 2530 ---- ---- ---- ---- 289.80 +16.90 272.90 2540 ---- ---- ---- ---- 288.40 +16.80 271.60 2550 ---- ---- ---- ---- 287.00 +16.70 270.30 2560 ---- ---- ---- ---- 285.60 +16.60 269.00 2570 ---- ---- ---- ---- 284.30 +16.50 267.80 2575 ---- ---- ---- ---- 283.60 +16.40 267.20 2580 ---- ---- ---- ---- 283.00 +16.40 266.60 2590 ---- ---- ---- ---- 281.70 +16.30 265.40 2600 ---- ---- ---- ---- 280.50 +16.20 264.30 2625 ---- ---- ---- ---- 277.50 +16.00 261.50 2650 ---- ---- ---- ---- 274.70 +15.80 258.90 2675 ---- ---- ---- ---- 272.00 +15.60 256.40 2700 ---- ---- ---- ---- 269.50 +15.40 254.10 2725 ---- ---- ---- ---- 267.10 +15.10 252.00 2750 ---- ---- ---- ---- 264.90 +15.00 249.90 2775 ---- ---- ---- ---- 262.80 +14.80 248.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 771.50 +30.40 741.10 1650 ---- ---- ---- ---- 751.40 +30.10 721.30 1675 ---- ---- ---- ---- 731.40 +29.80 701.60 1700 ---- ---- ---- ---- 711.70 +29.50 682.20 1725 ---- ---- ---- ---- 692.10 +29.10 663.00 1750 ---- ---- ---- ---- 672.70 +28.70 644.00 1775 ---- ---- ---- ---- 653.60 +28.50 625.10 1800 ---- ---- ---- ---- 634.60 +28.10 606.50 1820 ---- ---- ---- ---- 619.50 +27.80 591.70 1825 ---- ---- ---- ---- 615.80 +27.70 588.10 1830 ---- ---- ---- ---- 612.00 +27.60 584.40 1840 ---- ---- ---- ---- 604.60 +27.50 577.10 1850 ---- ---- ---- ---- 597.20 +27.40 569.80 1860 ---- ---- ---- ---- 589.80 +27.20 562.60 1870 ---- ---- ---- ---- 582.50 +27.10 555.40 1875 ---- ---- ---- ---- 578.80 +26.90 551.90 1880 ---- ---- ---- ---- 575.20 +26.90 548.30 1890 ---- ---- ---- ---- 568.00 +26.80 541.20 1900 ---- ---- ---- ---- 560.80 +26.60 534.20 1910 ---- ---- ---- ---- 553.70 +26.50 527.20 1915 ---- ---- ---- ---- 550.10 +26.30 523.80 1920 ---- ---- ---- ---- 546.60 +26.20 520.40 1925 ---- ---- ---- ---- 543.10 +26.20 516.90 1930 ---- ---- ---- ---- 539.70 +26.20 513.50 1935 ---- ---- ---- ---- 536.20 +26.00 510.20 1940 ---- ---- ---- ---- 532.80 +26.00 506.80 1945 ---- ---- ---- ---- 529.30 +25.80 503.50 1950 ---- ---- ---- ---- 525.90 +25.80 500.10 1955 ---- ---- ---- ---- 522.50 +25.70 496.80 1960 ---- ---- ---- ---- 519.20 +25.60 493.60 1965 ---- ---- ---- ---- 515.90 +25.60 490.30 1970 ---- ---- ---- ---- 512.50 +25.40 487.10 1975 ---- ---- ---- ---- 509.20 +25.30 483.90 1980 ---- ---- ---- ---- 506.00 +25.30 480.70 1985 ---- ---- ---- ---- 502.70 +25.20 477.50 1990 ---- ---- ---- ---- 499.50 +25.10 474.40 1995 ---- ---- ---- ---- 496.30 +25.00 471.30 2000 ---- ---- ---- ---- 493.20 +25.00 468.20 2005 ---- ---- ---- ---- 490.00 +24.90 465.10 2010 ---- ---- ---- ---- 486.90 +24.80 462.10 2015 ---- ---- ---- ---- 483.90 +24.80 459.10 2020 ---- ---- ---- ---- 480.80 +24.60 456.20 2025 ---- ---- ---- ---- 477.80 +24.60 453.20 2030 ---- ---- ---- ---- 474.80 +24.50 450.30 2035 ---- ---- ---- ---- 471.80 +24.30 447.50 2040 ---- ---- ---- ---- 468.90 +24.30 444.60 2045 ---- ---- ---- ---- 466.00 +24.20 441.80 2050 ---- ---- ---- ---- 463.20 +24.20 439.00 2055 ---- ---- ---- ---- 460.30 +24.00 436.30 2060 ---- ---- ---- ---- 457.60 +24.00 433.60 2065 ---- ---- ---- ---- 454.80 +23.90 430.90 2070 ---- ---- ---- ---- 452.10 +23.80 428.30 2075 ---- ---- ---- ---- 449.40 +23.70 425.70 2080 ---- ---- ---- ---- 446.70 +23.60 423.10 2085 ---- ---- ---- ---- 444.00 +23.50 420.50 2090 ---- ---- ---- ---- 441.40 +23.40 418.00 2095 ---- ---- ---- ---- 438.80 +23.30 415.50 2100 ---- ---- ---- ---- 436.20 +23.20 413.00 2105 ---- ---- ---- ---- 433.70 +23.20 410.50 2110 ---- ---- ---- ---- 431.20 +23.10 408.10 2115 ---- ---- ---- ---- 428.70 +23.10 405.60 2120 ---- ---- ---- ---- 426.20 +23.00 403.20 2125 ---- ---- ---- ---- 423.70 +22.90 400.80 2130 ---- ---- ---- ---- 421.20 +22.70 398.50 2135 ---- ---- ---- ---- 418.80 +22.70 396.10 2140 ---- ---- ---- ---- 416.40 +22.60 393.80 2145 ---- ---- ---- ---- 413.90 +22.50 391.40 2150 ---- ---- ---- ---- 411.50 +22.40 389.10 2155 ---- ---- ---- ---- 409.20 +22.40 386.80 2160 ---- ---- ---- ---- 406.80 +22.30 384.50 2165 ---- ---- ---- ---- 404.40 +22.10 382.30 2170 ---- ---- ---- ---- 402.10 +22.10 380.00 2175 ---- ---- ---- ---- 399.80 +22.00 377.80 2180 ---- ---- ---- ---- 397.60 +22.00 375.60 2185 ---- ---- ---- ---- 395.30 +21.80 373.50 2190 ---- ---- ---- ---- 393.10 +21.70 371.40 2195 ---- ---- ---- ---- 391.00 +21.70 369.30 2200 ---- ---- ---- ---- 388.90 +21.60 367.30 2205 ---- ---- ---- ---- 386.80 +21.50 365.30 2210 ---- ---- ---- ---- 384.80 +21.40 363.40 2215 ---- ---- ---- ---- 382.80 +21.30 361.50 2220 ---- ---- ---- ---- 380.90 +21.30 359.60 2225 ---- ---- ---- ---- 379.00 +21.20 357.80 2230 ---- ---- ---- ---- 377.10 +21.10 356.00 2235 ---- ---- ---- ---- 375.30 +21.00 354.30 2240 ---- ---- ---- ---- 373.60 +21.00 352.60 2245 ---- ---- ---- ---- 371.80 +20.80 351.00 2250 ---- ---- ---- ---- 370.10 +20.70 349.40 2255 ---- ---- ---- ---- 368.50 +20.70 347.80 2260 ---- ---- ---- ---- 366.80 +20.60 346.20 2265 ---- ---- ---- ---- 365.20 +20.50 344.70 2270 ---- ---- ---- ---- 363.70 +20.50 343.20 2275 ---- ---- ---- ---- 362.10 +20.40 341.70 2280 ---- ---- ---- ---- 360.60 +20.30 340.30 2285 ---- ---- ---- ---- 359.10 +20.20 338.90 2290 ---- ---- ---- ---- 357.70 +20.20 337.50 2295 ---- ---- ---- ---- 356.20 +20.10 336.10 2300 ---- ---- ---- ---- 354.80 +20.00 334.80 2305 ---- ---- ---- ---- 353.50 +20.00 333.50 2310 ---- ---- ---- ---- 352.10 +19.90 332.20 2315 ---- ---- ---- ---- 350.80 +19.80 331.00 2320 ---- ---- ---- ---- 349.50 +19.70 329.80 2325 ---- ---- ---- ---- 348.20 +19.60 328.60 2330 ---- ---- ---- ---- 347.00 +19.60 327.40 2335 ---- ---- ---- ---- 345.80 +19.60 326.20 2340 ---- ---- ---- ---- 344.60 +19.50 325.10 2345 ---- ---- ---- ---- 343.40 +19.40 324.00 2350 ---- ---- ---- ---- 342.20 +19.30 322.90 2355 ---- ---- ---- ---- 341.10 +19.30 321.80 2360 ---- ---- ---- ---- 340.00 +19.20 320.80 2365 ---- ---- ---- ---- 338.90 +19.10 319.80 2370 ---- ---- ---- ---- 337.90 +19.10 318.80 2375 ---- ---- ---- ---- 336.80 +19.00 317.80 2380 ---- ---- ---- ---- 335.80 +19.00 316.80 2385 ---- ---- ---- ---- 334.80 +18.90 315.90 2390 ---- ---- ---- ---- 333.80 +18.80 315.00 2395 ---- ---- ---- ---- 332.80 +18.70 314.10 2400 ---- ---- ---- ---- 331.90 +18.70 313.20 2405 ---- ---- ---- ---- 331.00 +18.70 312.30 2410 ---- ---- ---- ---- 330.10 +18.60 311.50 2415 ---- ---- ---- ---- 329.20 +18.60 310.60 2420 ---- ---- ---- ---- 328.30 +18.50 309.80 2425 ---- ---- ---- ---- 327.40 +18.40 309.00 2430 ---- ---- ---- ---- 326.60 +18.40 308.20 2435 ---- ---- ---- ---- 325.70 +18.30 307.40 2440 ---- ---- ---- ---- 324.90 +18.20 306.70 2445 ---- ---- ---- ---- 324.10 +18.20 305.90 2450 ---- ---- ---- ---- 323.30 +18.10 305.20 2455 ---- ---- ---- ---- 322.50 +18.00 304.50 2460 ---- ---- ---- ---- 321.80 +18.00 303.80 2465 ---- ---- ---- ---- 321.00 +17.90 303.10 2470 ---- ---- ---- ---- 320.30 +17.90 302.40 2475 ---- ---- ---- ---- 319.50 +17.80 301.70 2480 ---- ---- ---- ---- 318.80 +17.80 301.00 2485 ---- ---- ---- ---- 318.10 +17.80 300.30 2490 ---- ---- ---- ---- 317.40 +17.70 299.70 2495 ---- ---- ---- ---- 316.70 +17.70 299.00 2500 ---- ---- ---- ---- 316.00 +17.60 298.40 2505 ---- ---- ---- ---- 315.30 +17.50 297.80 2510 ---- ---- ---- ---- 314.70 +17.50 297.20 2520 ---- ---- ---- ---- 313.40 +17.50 295.90 2525 ---- ---- ---- ---- 312.70 +17.40 295.30 2530 ---- ---- ---- ---- 312.10 +17.30 294.80 2540 ---- ---- ---- ---- 310.80 +17.20 293.60 2550 ---- ---- ---- ---- 309.60 +17.10 292.50 2560 ---- ---- ---- ---- 308.40 +17.00 291.40 2570 ---- ---- ---- ---- 307.30 +17.00 290.30 2575 ---- ---- ---- ---- 306.70 +16.90 289.80 2580 ---- ---- ---- ---- 306.10 +16.80 289.30 2590 ---- ---- ---- ---- 305.00 +16.70 288.30 2600 ---- ---- ---- ---- 304.00 +16.70 287.30 2610 ---- ---- ---- ---- 302.90 +16.60 286.30 2625 ---- ---- ---- ---- 301.40 +16.50 284.90 2650 ---- ---- ---- ---- 299.00 +16.30 282.70 2675 ---- ---- ---- ---- 296.80 +16.10 280.70 2700 ---- ---- ---- ---- 294.70 +15.90 278.80 2725 ---- ---- ---- ---- 292.80 +15.70 277.10 2750 ---- ---- ---- ---- 291.00 +15.60 275.40 2775 ---- ---- ---- ---- 289.40 +15.50 273.90 2800 ---- ---- ---- ---- 287.90 +15.30 272.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36547 34438 530862 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 UNCH .10 3 10 1580 ---- ---- ---- ---- .10 UNCH .10 249 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 .10 .10 .10 .10 .10 UNCH 166 .10 2130 1605 ---- ---- ---- ---- .10 UNCH .10 19 30 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 .10 .10 .10 .10 .10 UNCH 10 .10 191 1625 .10 .10 .10 .10 .10 UNCH 25 .10 152 1630 .10 .10 .10 .10 .10 UNCH 10 .10 103 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 .10 .10 .10 .10 .10 UNCH 20 .10 65 1645 ---- ---- ---- ---- .10 UNCH .10 47 1650 .10 .10 .10 .10 .10 UNCH 50 .10 3178 1655 ---- ---- ---- ---- .10 UNCH .10 130 1660 ---- ---- ---- ---- .10 UNCH .10 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 .10 1 88 1695 ---- ---- ---- ---- .10 UNCH .10 1 104 1700 .20 .20 .20 .20 .10 UNCH 11 .10 67 5155 1705 .20 .20 .20 .20 .10 UNCH 1 .10 60 1710 ---- ---- ---- ---- .10 -.10 .20 197 1715 ---- ---- ---- ---- .10 -.10 .20 28 416 1720 ---- ---- ---- ---- .10 -.10 .20 95 1725 ---- ---- ---- ---- .10 -.10 .20 312 1730 ---- ---- ---- ---- .20 UNCH .20 82 1735 ---- ---- ---- ---- .20 -.10 .30 288 1740 ---- ---- ---- ---- .20 -.10 .30 256 1745 ---- ---- ---- ---- .20 -.10 .30 2 131 1750 ---- ---- ---- ---- .20 -.10 1 .30 18 4301 1755 ---- ---- ---- ---- .20 -.10 1 .30 69 1760 ---- ---- ---- ---- .20 -.10 1 .30 13 278 1765 ---- ---- ---- ---- .20 -.10 .30 159 1770 ---- ---- ---- ---- .20 -.10 1 .30 6 100 1775 .30 .30 .30 .30 .20 -.10 9 .30 23 2233 1780 ---- ---- ---- ---- .30 UNCH .30 1 817 1785 .30 .30 .30 .30 .30 UNCH 1 .30 332 1790 ---- ---- .30A .30A .30 -.10 .40 1000 1795 .30 .30 .30 .30 .30 -.10 1 .40 171 1800 .30 .40 .30 .40 .30 -.10 155 .40 19 8815 1805 ---- ---- ---- ---- .30 -.10 .40 145 1810 ---- ---- ---- ---- .30 -.10 1 .40 1 155 1815 .50 .50 .40A .50 .40 -.10 2 .50 2 277 1820 ---- ---- .40A .40A .40 -.10 1 .50 414 1825 .50 .50 .50 .50 .40 -.10 14 .50 145 1819 1830 .60 .60 .50A .50A .40 -.20 5 .60 1 1104 1835 .50 .50 .50 .50 .50 -.10 11 .60 1 522 1840 .50 .50 .50 .50 .50 -.20 29 .70 27 519 1845 ---- ---- .60A .60A .50 -.20 .70 119 1850 1.00 1.00 .60 .60 .60 -.20 94 .80 151 4469 1855 .80 .80 .60 .70B .60 -.30 49 .90 6 371 1860 1.00 1.00 .80A .80A .70 -.40 4 1.10 58 1035 1865 .90 .90 .70 .80B .80 -.40 46 1.20 60 168 1870 1.30 1.30 .90 .90 .90 -.50 33 1.40 45 1939 1875 1.30 1.30 .90 1.00 1.00 -.60 11 1.60 3 1517 1880 1.00 1.10 1.00 1.10 1.10 -.70 45 1.80 10 1004 1885 1.30 2.10B 1.10 1.20B 1.20 -.80 26 2.00 7 443 1890 1.90 2.40B 1.30 1.40 1.30 -1.00 68 2.30 225 1538 1895 2.40 2.70B 1.50 1.50 1.50 -1.10 44 2.60 35 237 1900 2.90 3.20B 1.40 1.90 1.60 -1.40 613 3.00 1054 4459 1905 2.40 3.60B 1.70 1.80A 1.80 -1.60 27 3.40 7 604 1910 3.30 4.10B 2.00 2.10A 2.00 -1.90 60 3.90 21 380 1915 2.50 4.80B 2.30A 2.30A 2.20 -2.20 9 4.40 258 740 1920 5.30 5.40B 2.50A 2.60 2.50 -2.60 42 5.10 24 789 1925 6.10 6.20B 2.80A 3.00 2.80 -3.00 59 5.80 52 1009 1930 6.70 7.10B 3.10A 3.40 3.20 -3.30 134 6.50 190 781 1935 7.10 8.00B 3.50A 3.70 3.60 -3.80 100 7.40 52 341 1940 6.80 9.10B 3.90A 4.20B 4.10 -4.30 126 8.40 370 923 1945 5.80 10.30B 4.40A 4.60A 4.60 -5.00 157 9.60 104 240 1950 10.60 11.80 4.70 5.40B 5.20 -5.60 861 10.80 284 1856 1955 10.00 13.10B 5.50A 6.00B 5.90 -6.30 115 12.20 31 150 1960 14.60 14.80B 6.20A 6.20A 6.60 -7.10 127 13.70 108 576 1965 7.00 16.60B 6.90 7.60B 7.50 -7.90 53 15.40 280 590 1970 ---- 18.50B 7.90A 7.90A 8.50 -8.70 115 17.20 56 606 1975 20.00 20.60B 8.90A 9.70B 9.50 -9.60 222 19.10 26 540 1980 21.00 22.80B 10.00A 10.80 10.70 -10.50 40 21.20 18 530 1985 15.10 25.20B 11.10A 12.10B 12.00 -11.50 65 23.50 17 186 1990 23.70 27.80B 12.50A 13.50B 13.40 -12.50 325 25.90 46 1627 1995 19.40 30.50B 13.90A 14.60A 15.00 -13.40 73 28.40 23 126 2000 31.80 33.30B 15.30 16.20A 16.70 -14.30 600 31.00 318 1196 2005 23.70 36.30B 17.10A 23.50B 18.50 -15.30 58 33.80 32 115 2010 24.90 39.20B 19.00A 20.40 20.50 -16.20 15 36.70 570 2015 27.30 42.40B 20.90A 20.90A 22.60 -17.10 2 39.70 49 2020 31.20 45.70B 23.00A 24.00A 24.80 -18.10 23 42.90 4 65 2025 33.20 49.10B 25.20A 25.20A 27.10 -19.00 10 46.10 56 2030 36.10 52.60B 27.60A 28.80A 29.60 -19.90 8 49.50 5 2035 38.20 56.20B 30.10A 31.30A 32.20 -20.80 49 53.00 15 2040 36.00 60.00B 32.70A 33.80A 34.90 -21.70 61 56.60 3 14 2045 40.00 63.80B 35.50A 38.60B 37.70 -22.60 6 60.30 3 2050 41.00 67.70B 38.40A 38.40A 40.60 -23.50 105 64.10 4 90 2055 ---- 71.70B 41.30A 41.30A 43.70 -24.20 1 67.90 13 2060 49.50 75.70B 44.40A 44.40A 46.80 -25.10 3 71.90 8 2065 52.70 79.90B 47.60A 47.60A 50.10 -25.80 6 75.90 9 2070 ---- 84.10B 50.90A 50.90A 53.50 -26.50 80.00 7 2075 58.30 88.40B 54.30A 54.30A 57.00 -27.10 3 84.10 4 2080 ---- 92.70B 57.80A 57.80A 60.50 -27.90 88.40 1 5 2085 ---- 97.10B 61.40A 61.40A 64.20 -28.40 92.60 1 2090 ---- 101.60B 65.10A 65.10A 67.90 -29.10 97.00 4 2095 ---- 106.10B 68.90A 68.90A 71.80 -29.60 101.40 2 2100 ---- 110.60B 72.80A 72.80A 75.70 -30.20 105.90 7 2105 ---- 115.20B 76.70A 76.70A 79.70 -30.70 110.40 5 2110 ---- 119.80B 80.70A 80.70A 83.70 -31.20 114.90 2 2115 ---- 124.50B 84.80A 84.80A 87.90 -31.60 119.50 6 2120 ---- 127.40B 88.90A 88.90A 92.10 -32.00 124.10 1 2125 128.90 133.90B 93.10A 132.60B 96.30 -32.50 1 128.80 2 2130 ---- 136.80B 97.40A 97.40A 100.60 -32.90 133.50 4 2135 ---- 141.50B 101.70A 101.70A 105.00 -33.20 138.20 1 2140 ---- 146.30B 106.00A 106.00A 109.40 -33.50 142.90 2 2 2145 ---- 151.10B 110.40A 110.40A 113.80 -33.80 147.60 2150 ---- 157.80B 114.90A 114.90A 118.30 -34.10 152.40 2 2155 ---- 160.70B 119.30A 119.30A 122.90 -34.30 157.20 1 2160 ---- 165.60B 123.80A 123.80A 127.40 -34.60 162.00 2165 ---- 170.40B 128.40A 128.40A 132.00 -34.90 166.90 2170 ---- 175.30B 133.00A 133.00A 136.70 -35.00 171.70 1 2175 142.30 182.20B 137.60A 143.00B 141.30 -35.20 1 176.50 2180 ---- 185.30B 142.20A 142.20A 146.00 -35.40 181.40 2185 ---- 190.40B 146.90A 146.90A 150.70 -35.60 186.30 2190 ---- 195.30B 151.90A 151.90A 155.40 -35.80 191.20 2195 ---- 200.20B 156.90A 156.90A 160.20 -35.80 196.00 2200 183.40 206.70B 161.00A 184.10B 165.00 -35.90 3 200.90 1 2205 ---- 210.10B 166.40A 166.40A 169.80 -36.10 205.90 2210 ---- 215.00B 171.00A 171.00A 174.60 -36.20 210.80 2215 ---- 219.90B 175.80A 175.80A 179.40 -36.30 215.70 2220 ---- 224.90B 180.60A 180.60A 184.20 -36.40 1 220.60 2225 207.80 231.40B 184.90A 184.90A 189.00 -36.50 1 225.50 2230 ---- 234.80B 190.30A 190.30A 193.90 -36.60 230.50 2235 ---- 239.70B 195.20A 195.20A 198.80 -36.60 235.40 2240 ---- 244.70B 200.00A 200.00A 203.60 -36.70 3 240.30 2245 ---- 249.60B 204.90A 204.90A 208.50 -36.80 245.30 2250 ---- 256.10B 209.10A 209.10A 213.40 -36.80 250.20 2255 ---- 259.60B 214.50A 214.50A 218.30 -36.90 255.20 2260 ---- 264.50B 219.50A 219.50A 223.20 -36.90 260.10 2265 ---- 269.50B 224.30A 224.30A 228.10 -37.00 265.10 2270 ---- 274.50B 229.20A 229.20A 233.10 -36.90 270.00 2275 ---- 281.00B 233.60A 233.60A 238.00 -37.00 275.00 2280 ---- 284.40B 239.10A 239.10A 242.90 -37.10 280.00 2290 ---- 294.40B 248.90A 248.90A 252.80 -37.10 289.90 2300 ---- 305.80B 258.10A 258.10A 262.70 -37.10 299.80 2310 ---- 314.20B 268.60A 268.60A 272.60 -37.20 309.80 2320 ---- 324.20B 278.50A 278.50A 282.50 -37.20 319.70 2325 ---- 330.80B 282.80A 282.80A 287.40 -37.30 324.70 2330 ---- 334.20B 288.30A 288.30A 292.40 -37.30 329.70 2340 ---- 344.20B 298.20A 298.20A 302.30 -37.40 339.70 2350 ---- 355.70B 307.60A 307.60A 312.20 -37.50 349.70 2360 ---- 364.10B 318.10A 318.10A 322.20 -37.40 359.60 2370 ---- 374.10B 328.10A 328.10A 332.10 -37.50 369.60 2375 ---- 379.10B 332.40A 332.40A 337.10 -37.50 374.60 2400 ---- 404.10B 357.30A 357.30A 362.00 -37.60 399.60 2425 ---- 429.10B 382.20A 382.20A 386.90 -37.70 424.60 2450 ---- 454.10B 407.10A 407.10A 411.80 -37.80 449.60 2475 ---- 479.00B 432.00A 432.00A 436.80 -37.80 474.60 2500 ---- 504.00B 457.80A 457.80A 461.80 -37.80 499.60 2525 ---- 529.00B 482.80A 482.80A 486.80 -37.80 524.60 2550 ---- 554.00B 507.80A 507.80A 511.80 -37.80 549.60 2600 ---- 604.00B 557.80A 557.80A 561.80 -37.80 599.60 2750 ---- 754.00B 707.80A 707.80A 711.80 -37.80 749.60 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 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 117 1305 ---- ---- ---- ---- .20 +.10 .10 29 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 +.10 .10 1335 ---- ---- ---- ---- .20 +.10 .10 1340 ---- ---- ---- ---- .20 +.10 .10 1345 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 440 1355 ---- ---- ---- ---- .20 +.10 .10 2 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 +.10 .10 12 14 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 40 1380 ---- ---- ---- ---- .20 +.10 .10 1385 ---- ---- ---- ---- .20 +.10 .10 1 1390 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 462 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH .20 2 10 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1193 1455 ---- ---- ---- ---- .20 UNCH .20 1 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 196 1500 ---- ---- ---- ---- .20 UNCH .20 561 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 .20 .20 .20 .20 .20 UNCH 1 .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 ---- ---- ---- ---- .30 +.10 .20 261 1545 ---- ---- ---- ---- .30 +.10 .20 40 1550 ---- ---- ---- ---- .30 +.10 .20 1235 1555 ---- ---- ---- ---- .30 UNCH .30 106 1560 ---- ---- ---- ---- .30 UNCH .30 213 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 1991 1605 ---- ---- ---- ---- .30 UNCH .30 38 1610 ---- ---- ---- ---- .30 UNCH .30 36 1615 ---- ---- ---- ---- .30 UNCH .30 61 1620 .30 .30 .30 .30 .30 UNCH 14 .30 1052 1625 .30 .30 .30 .30 .30 UNCH 10 .30 222 1630 ---- ---- ---- ---- .30 -.10 .40 117 1635 ---- ---- ---- ---- .30 -.10 .40 80 1640 ---- ---- ---- ---- .30 -.10 .40 492 1645 .30 .30 .30 .30 .30 -.10 40 .40 39 1650 .30 .40 .30 .40 .30 -.10 14 .40 3 974 1655 ---- ---- ---- ---- .40 UNCH .40 81 1660 ---- ---- ---- ---- .40 UNCH .40 114 1665 .40 .40 .40 .40 .40 -.10 10 .50 69 1670 .50 .50 .50 .50 .40 -.10 1 .50 150 1675 .50 .50 .50 .50 .40 -.10 3 .50 659 1680 .60 .60 .60 .50A .50 UNCH 1 .50 2077 1685 .50 .50 .50 .50 .50 UNCH 2 .50 239 1690 ---- ---- ---- ---- .50 UNCH .50 21 195 1695 ---- ---- .50A .50A .60 UNCH .60 151 1700 .50 .50 .50 .50 .60 UNCH 11 .60 13 2425 1705 .60 .60 .60 .60 .60 UNCH 2 .60 106 1710 ---- ---- ---- ---- .60 UNCH 1 .60 1067 1715 ---- ---- ---- ---- .60 -.10 .70 166 1720 .70 .70 .70 .70 .70 UNCH 1 .70 229 1725 .70 .70 .70 .70 .70 -.10 4 .80 3 1879 1730 ---- ---- ---- ---- .70 -.10 .80 152 1735 .80 .80 .70 .70 .70 -.20 3 .90 1 95 1740 .90 .90 .80A .90 .80 -.10 1 .90 2 93 1745 ---- ---- .90A .90A .80 -.20 1.00 67 1750 .90 .90 .90 .90 .90 -.10 93 1.00 30 4962 1755 ---- ---- 1.00A 1.00A .90 -.20 1.10 38 160 1760 1.00 1.00 .90 1.00 1.00 -.20 18 1.20 35 454 1765 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 231 1770 ---- ---- 1.20A 1.20A 1.10 -.30 5 1.40 2 250 1775 1.50 1.50 1.20 1.20 1.20 -.30 26 1.50 130 1010 1780 1.60 1.60 1.30 1.40 1.30 -.30 29 1.60 17 418 1785 1.60 1.60 1.40 1.40 1.40 -.30 8 1.70 1 145 1790 1.70 1.70 1.40 1.50 1.50 -.30 22 1.80 14 519 1795 ---- ---- 1.60A 1.60A 1.60 -.40 3 2.00 4 114 1800 1.90 2.30 1.50 1.70 1.70 -.50 232 2.20 53 5232 1805 2.00 2.00 1.80A 1.80A 1.80 -.50 4 2.30 1 187 1810 2.60 2.60 1.90A 1.90A 1.90 -.60 10 2.50 6 568 1815 2.80 2.90 2.00 2.10A 2.10 -.70 7 2.80 2 392 1820 2.20 2.20 2.20 2.30B 2.20 -.80 19 3.00 31 909 1825 2.80 3.40B 2.30 2.50 2.40 -.90 56 3.30 159 7738 1830 3.00 3.00 2.60A 2.80 2.60 -1.00 28 3.60 16 1046 1835 3.90 4.00B 2.80A 2.80A 2.80 -1.10 8 3.90 5 377 1840 3.60 4.30B 3.00A 3.20 3.00 -1.20 29 4.20 87 1320 1845 4.60 4.70B 3.20A 3.50B 3.30 -1.30 4 4.60 31 192 1850 5.10 5.20B 3.40 3.70 3.50 -1.50 393 5.00 1137 5957 1855 5.80 5.80 3.70A 3.70A 3.80 -1.70 33 5.50 197 1860 5.30 6.10B 4.00A 4.00A 4.10 -1.90 11 6.00 17 1189 1865 6.50 6.70B 4.30A 4.30A 4.40 -2.10 6 6.50 15 189 1870 4.60 7.30B 4.60 5.00B 4.80 -2.30 26 7.10 23 1023 1875 5.10 8.10B 5.00A 5.40B 5.20 -2.60 43 7.80 597 818 1880 6.30 8.80B 5.40A 5.40A 5.60 -2.90 24 8.50 43 839 1885 6.60 9.60B 5.90A 6.30 6.10 -3.10 58 9.20 10 136 1890 8.90 10.40B 6.30A 6.90B 6.60 -3.40 29 10.00 15 502 1895 6.90 11.20B 6.80A 7.50A 7.20 -3.70 75 10.90 30 78 1900 11.80 12.30B 7.30 8.10B 7.80 -4.00 217 11.80 807 4473 1905 8.50 13.40B 8.00A 8.00A 8.40 -4.40 9 12.80 12 236 1910 14.00 14.40B 8.60A 8.60A 9.10 -4.80 21 13.90 19 785 1915 11.00 15.70B 9.30A 10.20B 9.90 -5.20 81 15.10 249 267 1920 16.50 17.00B 10.10A 11.00B 10.70 -5.60 51 16.30 14 641 1925 17.00 18.40B 10.90A 10.90A 11.60 -6.10 86 17.70 628 1444 1930 12.90 19.90B 11.80A 11.80A 12.60 -6.50 52 19.10 626 969 1935 ---- 21.50B 12.70A 12.70A 13.60 -7.00 5 20.60 127 195 1940 21.50 23.20B 13.60 14.90B 14.70 -7.60 90 22.30 132 317 1945 18.00 25.00B 14.90A 14.90A 15.90 -8.10 19 24.00 9 75 1950 24.40 27.00B 16.00 16.90A 17.20 -8.60 389 25.80 4102 3975 1955 ---- 28.90B 17.30A 17.30A 18.50 -9.30 8 27.80 1 140 1960 19.90 31.10B 18.60A 18.60A 19.90 -9.90 11 29.80 21 241 1965 20.60 33.20B 20.00A 20.00A 21.40 -10.50 12 31.90 36 199 1970 34.60 35.60B 21.50A 23.40B 23.00 -11.10 48 34.10 26 1145 1975 35.20 37.90B 23.10A 23.10A 24.60 -11.80 17 36.40 39 245 1980 39.10 40.40B 24.60 26.20A 26.40 -12.40 79 38.80 10 111 1985 32.60 43.00B 26.50A 26.50A 28.20 -13.10 25 41.30 2 101 1990 39.30 45.80B 28.40A 28.40A 30.10 -13.80 7 43.90 59 106 1995 47.20 48.50B 30.30A 30.30A 32.10 -14.50 21 46.60 19 52 2000 46.20 51.40B 32.30A 34.60 34.20 -15.10 351 49.30 319 1168 2005 52.70 54.20B 34.50A 34.50A 36.40 -15.70 13 52.10 14 37 2010 37.70 57.20B 36.70A 39.40B 38.70 -16.30 2 55.00 128 2015 45.50 60.20B 39.00A 41.80B 41.10 -16.90 6 58.00 30 2020 48.50 63.40B 41.30A 44.30B 43.50 -17.60 7 61.10 33 2025 51.00 66.60B 43.90A 46.90B 46.10 -18.10 18 64.20 36 2030 53.70 69.90B 46.40A 49.50B 48.70 -18.70 36 67.40 3 17 2035 51.50 73.30B 49.00A 51.50B 51.40 -19.30 11 70.70 6 19 2040 55.20 76.70B 51.70A 51.70A 54.20 -19.90 36 74.10 7 16 2045 63.00 80.20B 54.50A 54.50A 57.00 -20.50 3 77.50 6 2050 66.00 83.80B 57.40A 59.90B 59.90 -21.10 77 81.00 86 807 2055 60.40 87.50B 60.40 63.70B 62.90 -21.60 3 84.50 10 2060 65.80 91.10B 63.40A 65.60A 66.00 -22.10 7 88.10 9 14 2065 69.10 94.90B 66.50A 70.90B 69.20 -22.60 3 91.80 2 2070 89.20 98.70B 69.60A 89.80B 72.40 -23.10 11 95.50 3 10 2075 ---- 102.60B 72.90A 72.90A 75.70 -23.60 99.30 3 15 2080 ---- 106.50B 76.20A 76.20A 79.00 -24.10 103.10 4 7 2085 ---- 110.50B 79.50A 79.50A 82.40 -24.60 107.00 3 2090 ---- 114.50B 83.00A 83.00A 85.90 -25.00 110.90 13 2095 ---- 118.50B 86.40A 86.40A 89.40 -25.50 114.90 10 2100 95.00 122.60B 90.00A 96.20B 93.00 -25.90 4 118.90 2 20 2105 ---- 126.70B 93.60A 93.60A 96.60 -26.40 123.00 9 2110 119.50 130.90B 97.20A 121.00B 100.30 -26.80 1 127.10 1 4 2115 ---- 135.10B 100.90A 100.90A 104.00 -27.20 131.20 4 2120 119.10 139.40B 104.70A 104.70A 107.80 -27.60 1 135.40 1 3 2125 112.00 143.60B 108.50A 110.50A 111.60 -28.00 1 139.60 109 2130 119.30 148.00B 112.40A 112.40A 115.50 -28.30 1 143.80 13 2135 ---- 152.30B 116.30A 116.30A 119.50 -28.60 148.10 36 2140 124.30 156.70B 120.20A 127.20B 123.40 -29.00 1 152.40 14 2145 ---- 161.10B 124.20A 124.20A 127.50 -29.30 156.80 15 2150 ---- 165.60B 128.20A 128.20A 131.50 -29.70 161.20 26 2155 ---- 170.10B 132.30A 132.30A 135.60 -30.00 165.60 11 2160 ---- 174.60B 136.40A 136.40A 139.80 -30.20 170.00 12 2165 ---- 179.10B 140.60A 140.60A 143.90 -30.60 174.50 14 2170 ---- 183.70B 144.70A 144.70A 148.20 -30.80 179.00 1 9 2175 ---- 188.30B 149.00A 149.00A 152.40 -31.10 183.50 8 2180 ---- 192.90B 153.20A 153.20A 156.70 -31.30 188.00 2185 ---- 197.50B 157.50A 157.50A 161.00 -31.60 192.60 2190 ---- 202.10B 161.80A 161.80A 165.30 -31.90 197.20 2195 ---- 206.70B 166.10A 166.10A 169.70 -32.10 1 201.80 2200 ---- 211.40B 170.50A 170.50A 174.10 -32.40 206.50 56 2205 ---- 214.90B 174.90A 174.90A 178.50 -32.60 211.10 2210 ---- 219.20B 179.40A 179.40A 183.00 -32.80 215.80 2215 ---- 223.90B 183.80A 183.80A 187.50 -33.00 220.50 2220 ---- 228.60B 188.30A 188.30A 192.00 -33.20 225.20 2225 ---- 235.10B 192.80A 192.80A 196.50 -33.40 229.90 2230 ---- 238.10B 197.30A 197.30A 201.00 -33.60 234.60 2235 ---- 242.90B 201.90A 201.90A 205.60 -33.80 239.40 2240 ---- 247.60B 206.40A 206.40A 210.20 -33.90 244.10 1 2245 ---- 252.40B 211.00A 211.00A 214.80 -34.10 248.90 2250 ---- 259.00B 215.60A 215.60A 219.40 -34.30 253.70 2255 ---- 262.00B 220.20A 220.20A 224.10 -34.40 258.50 4 2260 ---- 266.90B 224.90A 224.90A 228.70 -34.60 263.30 2265 ---- 271.70B 229.50A 229.50A 233.40 -34.70 268.10 2270 ---- 276.50B 234.20A 234.20A 238.10 -34.80 272.90 2275 ---- 283.20B 238.90A 238.90A 242.80 -34.90 277.70 2280 ---- 286.20B 243.60A 243.60A 247.50 -35.10 282.60 2285 ---- 291.10B 249.30A 249.30A 252.30 -35.10 287.40 2290 ---- 295.90B 254.00A 254.00A 257.00 -35.20 292.20 2295 ---- 300.80B 258.70A 258.70A 261.80 -35.30 297.10 2300 ---- 307.60B 262.50A 262.50A 266.50 -35.50 302.00 27 2305 ---- 310.50B 268.30A 268.30A 271.30 -35.50 306.80 2310 ---- 315.40B 273.00A 273.00A 276.10 -35.60 311.70 2315 ---- 320.30B 277.80A 277.80A 280.90 -35.70 316.60 2320 ---- 325.20B 282.60A 282.60A 285.70 -35.80 321.50 2325 ---- 332.10B 286.40A 286.40A 290.50 -35.90 326.40 2330 ---- 335.00B 292.20A 334.90B 295.30 -35.90 331.20 2335 ---- 340.00B 297.10A 339.90B 300.20 -35.90 336.10 2340 ---- 344.90B 301.90A 301.90A 305.00 -36.10 341.10 2350 ---- 356.70B 310.50A 310.50A 314.70 -36.20 350.90 2360 ---- 364.50B 321.30A 321.30A 324.40 -36.30 360.70 2370 ---- 374.30B 331.10A 331.10A 334.20 -36.40 370.60 2375 ---- 381.40B 334.80A 334.80A 339.00 -36.50 375.50 5 2380 ---- 384.20B 340.90A 384.00B 343.90 -36.50 380.40 2390 ---- 394.10B 350.60A 350.60A 353.70 -36.60 390.30 2400 ---- 406.20B 359.20A 359.20A 363.50 -36.70 400.20 15 2410 ---- 414.00B 370.30A 413.20B 373.30 -36.80 410.10 2420 ---- 423.90B 380.20A 423.50B 383.20 -36.80 420.00 2425 ---- 431.00B 383.70A 383.70A 388.10 -36.90 425.00 2430 ---- 433.80B 390.00A 433.40B 393.00 -36.90 429.90 2440 ---- 443.80B 399.80A 399.80A 402.90 -37.00 439.90 2450 ---- 455.80B 408.30A 408.30A 412.70 -37.10 449.80 34 2475 ---- 480.70B 433.00A 433.00A 437.50 -37.20 474.70 2500 ---- 505.70B 457.70A 457.70A 462.30 -37.30 499.60 2525 ---- 528.50B 482.50A 482.50A 487.10 -37.50 524.60 2550 ---- 553.50B 507.40A 507.40A 512.00 -37.60 549.60 2575 ---- 578.50B 532.20A 532.20A 536.90 -37.70 574.60 2600 ---- 603.50B 557.10A 557.10A 561.80 -37.80 599.60 2625 ---- 628.40B 582.10A 582.10A 586.80 -37.80 624.60 2700 ---- 703.40B 657.90A 657.90A 661.80 -37.80 699.60 2850 ---- 853.50B 807.90A 807.90A 811.80 -37.80 849.60 2900 ---- 903.40B 857.90A 857.90A 861.80 -37.80 899.60 3000 ---- 1003.40B 957.90A 957.90A 961.80 -37.80 999.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 -.10 .20 4065 1325 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 113 1430 ---- ---- ---- ---- .30 +.10 .20 1 1440 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 56 1505 ---- ---- ---- ---- .40 +.10 .30 50 1510 .30 .30 .30 .30 .40 +.10 30 .30 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 UNCH .40 29 1555 ---- ---- ---- ---- .50 UNCH .50 1 1560 .40 .40 .40 .40 .50 UNCH 110 .50 7 1565 ---- ---- ---- ---- .50 UNCH .50 17 1570 ---- ---- ---- ---- .50 UNCH .50 4 1575 ---- ---- ---- ---- .50 UNCH .50 50 93 1580 ---- ---- ---- ---- .50 UNCH .50 5 1585 ---- ---- ---- ---- .50 UNCH .50 9 1590 ---- ---- ---- ---- .50 -.10 .60 6 1595 ---- ---- ---- ---- .60 UNCH .60 52 1600 ---- ---- ---- ---- .60 UNCH 2 .60 142 1605 .60 .60 .60 .60 .60 -.10 2 .70 25 1610 .70 .70 .70 .70 .60 -.10 18 .70 24 1615 ---- ---- ---- ---- .60 -.10 .70 7 1620 ---- ---- ---- ---- .70 UNCH .70 3 31 1625 ---- ---- ---- ---- .70 UNCH .70 1 88 1630 ---- ---- ---- ---- .70 UNCH .70 11 1635 .80 .80 .80 .80 .70 -.10 3 .80 22 1640 ---- ---- ---- ---- .80 UNCH 2 .80 29 1645 ---- ---- ---- ---- .80 -.10 .90 61 1650 .90 .90 .90 .90 .80 -.10 8 .90 175 1655 ---- ---- ---- ---- .80 -.10 .90 101 1660 ---- ---- ---- ---- .90 -.10 1 1.00 35 1665 ---- ---- ---- ---- .90 -.10 1.00 1 44 1670 ---- ---- ---- ---- 1.00 -.10 1.10 17 1675 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 101 229 1680 1.20 1.20 1.10A 1.20 1.10 -.10 1 1.20 86 1685 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 16 1690 1.00 1.20B 1.00 1.20B 1.20 -.10 1 1.30 3 28 1695 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 11 1700 1.30 1.30 1.30 1.30 1.30 -.10 10 1.40 6 165 1705 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 28 1710 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 49 1715 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 45 1720 1.50 1.50 1.50 1.60B 1.60 -.20 4 1.80 14 1072 1725 1.80 1.80 1.70A 1.80 1.70 -.20 5 1.90 2 1164 1730 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 102 1735 1.80 1.80 1.80 1.90B 1.80 -.30 1 2.10 2 24 1740 ---- ---- 2.00A 2.00A 1.90 -.30 13 2.20 7 301 1745 ---- ---- 2.10A 2.10A 2.10 -.20 2 2.30 7 1750 2.00 2.00 2.00 2.20B 2.20 -.30 8 2.50 9 661 1755 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 2 22 1760 ---- ---- 2.40A 2.40A 2.40 -.40 2 2.80 1 485 1765 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1 12 1770 2.90 2.90 2.70A 2.70A 2.70 -.50 3 3.20 3 30 1775 2.90 3.00 2.90 3.00 2.90 -.50 9 3.40 3 1445 1780 3.10 3.10 3.00A 3.00A 3.00 -.60 5 3.60 1 64 1785 ---- ---- 3.20A 3.20A 3.20 -.70 2 3.90 2 611 1790 3.50 3.50 3.40A 3.40A 3.40 -.70 2 4.10 1 63 1795 3.70 3.70 3.60A 3.60A 3.60 -.80 3 4.40 63 1800 4.90 4.90 3.80 3.90B 3.80 -.90 57 4.70 319 781 1805 ---- ---- 4.00A 4.00A 4.10 -.90 2 5.00 1 63 1810 ---- 5.40B 4.20A 5.40B 4.30 -1.00 3 5.30 25 57 1815 4.80 4.80 4.50 4.70B 4.60 -1.10 16 5.70 1 24 1820 5.00 5.00 4.50 5.00B 4.90 -1.20 16 6.10 2 227 1825 5.20 6.60B 5.00A 5.30B 5.20 -1.30 5 6.50 21 381 1830 5.20 7.00B 5.20 5.60B 5.50 -1.40 3 6.90 15 47 1835 6.10 7.50B 5.60A 5.60A 5.80 -1.60 3 7.40 3 732 1840 7.80 8.10B 6.00A 6.40B 6.20 -1.70 5 7.90 243 1845 6.50 8.60B 6.30A 6.30A 6.60 -1.80 3 8.40 76 1850 8.20 9.20B 6.70A 7.20B 7.00 -2.00 19 9.00 5 1224 1855 8.70 9.80B 7.10A 7.10A 7.40 -2.20 2 9.60 3 27 1860 10.30 10.50B 7.60A 7.60A 7.90 -2.40 3 10.30 255 1865 ---- 11.30B 8.00A 11.30B 8.40 -2.60 11.00 50 1870 ---- 12.10B 8.60A 8.60A 8.90 -2.80 47 11.70 10 41 1875 9.40 12.90B 9.10A 9.80B 9.50 -3.00 7 12.50 18 137 1880 10.10 13.80B 9.70A 10.40B 10.10 -3.20 10 13.30 85 1885 ---- 14.70B 10.30A 10.30A 10.80 -3.40 14.20 207 1890 11.00 15.70B 10.90A 10.90A 11.40 -3.80 4 15.20 10 227 1895 12.00 16.70B 11.60A 12.50B 12.20 -4.00 2 16.20 71 1900 13.70 17.80B 12.30A 12.30A 13.00 -4.30 27 17.30 44 2176 1905 ---- 18.90B 13.10A 13.10A 13.80 -4.60 18.40 559 1910 14.10 20.20B 13.90A 15.00B 14.60 -5.00 4 19.60 26 1915 15.90 21.40B 14.70A 14.70A 15.60 -5.20 1 20.80 13 1920 ---- 22.90B 15.70A 15.70A 16.50 -5.60 22.10 8 10 1925 ---- 24.30B 16.60A 16.60A 17.60 -5.90 15 23.50 13 370 1930 ---- 25.80B 17.70A 17.70A 18.70 -6.30 25.00 19 505 1935 19.40 27.40B 18.70A 20.20B 19.80 -6.80 1 26.60 6 111 1940 27.50 29.00B 19.90A 19.90A 21.00 -7.20 22 28.20 5 21 1945 ---- 30.80B 21.10A 21.10A 22.30 -7.60 29.90 12 175 1950 28.90 32.50B 22.30A 22.30A 23.70 -7.90 101 31.60 32 1472 1955 24.10 34.60B 23.70A 25.40 25.10 -8.40 8 33.50 25 1960 ---- 36.50B 25.10A 25.10A 26.50 -8.90 35.40 406 1965 35.80 38.70B 26.50A 28.50B 28.10 -9.30 8 37.40 2 185 1970 ---- 40.70B 28.00A 28.00A 29.70 -9.70 39.40 3 16 1975 31.30 43.00B 29.60A 29.60A 31.40 -10.20 12 41.60 177 1980 ---- 45.20B 31.20A 31.20A 33.10 -10.70 1 43.80 78 1985 34.90 47.60B 32.90A 32.90A 34.90 -11.10 3 46.00 6 175 1990 45.90 50.10B 34.80A 34.80A 36.80 -11.60 13 48.40 6 22 1995 37.40 52.60B 36.70A 39.20B 38.70 -12.10 3 50.80 1 29 2000 52.40 55.20B 38.60A 40.60A 40.80 -12.50 12 53.30 74 1581 2005 56.30 57.80B 40.60A 40.60A 42.80 -13.10 10 55.90 2 2010 ---- 60.60B 42.70A 42.70A 45.00 -13.50 1 58.50 3 205 2015 52.10 63.40B 44.80A 44.80A 47.20 -14.00 5 61.20 26 24 2020 ---- 66.20B 47.10A 47.10A 49.50 -14.50 64.00 22 109 2025 65.90 69.10B 49.40A 52.60B 51.90 -14.90 296 66.80 299 268 2030 ---- 72.10B 51.80A 51.80A 54.30 -15.40 69.70 3 59 2035 ---- 75.20B 54.20A 54.20A 56.80 -15.90 2 72.70 94 2040 75.30 78.30B 56.70A 60.20B 59.40 -16.30 6 75.70 1 28 2045 60.10 81.40B 59.30A 62.80B 62.00 -16.80 3 78.80 9 21 2050 81.60 84.70B 61.90A 65.50B 64.70 -17.30 13 82.00 5 84 2055 67.20 88.00B 64.70A 68.30B 67.50 -17.70 2 85.20 6 2060 74.90 91.30B 67.40A 70.10A 70.30 -18.20 4 88.50 20 2065 ---- 94.80B 70.20A 70.20A 73.20 -18.60 91.80 2 2070 ---- 98.20B 73.20A 73.20A 76.10 -19.10 95.20 1 6 2075 ---- 101.70B 76.10A 76.10A 79.10 -19.60 98.70 5 2080 87.50 105.30B 79.20A 79.20A 82.10 -20.10 3 102.20 2 2085 ---- 108.90B 82.30A 82.30A 85.30 -20.40 105.70 2 2090 94.10 112.60B 85.40A 85.40A 88.40 -20.90 3 109.30 3 2095 97.50 116.30B 88.60A 88.60A 91.60 -21.40 3 113.00 2 2100 117.60 120.00B 91.80A 91.80A 94.90 -21.80 3 116.70 90 2105 121.20 123.80B 95.10A 95.10A 98.30 -22.10 3 120.40 7 2110 ---- 127.60B 98.50A 98.50A 101.60 -22.60 124.20 8 2115 ---- 131.50B 101.90A 101.90A 105.10 -22.90 128.00 6 2120 ---- 135.50B 105.30A 105.30A 108.50 -23.40 131.90 7 2125 ---- 139.40B 108.80A 108.80A 112.00 -23.80 135.80 12 2130 ---- 143.30B 112.30A 112.30A 115.60 -24.10 139.70 2 2135 ---- 147.40B 115.90A 115.90A 119.20 -24.50 143.70 3 2140 ---- 151.50B 119.60A 119.60A 122.90 -24.80 147.70 2145 ---- 155.60B 123.20A 123.20A 126.60 -25.10 151.70 1 2150 ---- 159.70B 126.90A 126.90A 130.30 -25.50 155.80 9 2155 ---- 163.80B 130.70A 130.70A 134.10 -25.80 159.90 2 2160 ---- 168.00B 134.50A 134.50A 137.90 -26.10 164.00 6 2165 ---- 172.20B 138.30A 138.30A 141.70 -26.50 168.20 7 2170 ---- 176.50B 142.20A 142.20A 145.60 -26.80 172.40 5 2175 ---- 180.70B 146.10A 146.10A 149.50 -27.10 176.60 22 2180 ---- 185.00B 150.00A 150.00A 153.50 -27.30 180.80 2185 ---- 189.30B 154.00A 154.00A 157.40 -27.70 185.10 2190 ---- 193.70B 158.00A 158.00A 161.50 -27.90 189.40 2195 ---- 198.10B 162.00A 162.00A 165.50 -28.20 193.70 2200 ---- 202.50B 166.10A 166.10A 169.60 -28.40 198.00 47 2205 ---- 206.90B 170.20A 170.20A 173.70 -28.70 202.40 2210 ---- 211.30B 174.30A 174.30A 177.80 -29.00 206.80 11 2215 ---- 215.80B 178.40A 178.40A 182.00 -29.20 211.20 1 2220 ---- 220.20B 182.60A 182.60A 186.20 -29.50 215.70 2225 ---- 224.70B 186.80A 186.80A 190.40 -29.70 220.10 18 2230 ---- 229.30B 191.10A 191.10A 194.60 -30.00 224.60 2 2235 ---- 233.80B 195.30A 195.30A 198.90 -30.20 229.10 2 2240 ---- 238.40B 199.60A 199.60A 203.20 -30.40 233.60 2 2245 ---- 243.00B 203.90A 203.90A 207.50 -30.60 238.10 3 2250 ---- 247.50B 208.30A 208.30A 211.90 -30.80 242.70 7 2255 ---- 252.10B 212.60A 212.60A 216.20 -31.00 247.20 2 2260 ---- 256.70B 217.00A 217.00A 220.60 -31.20 251.80 2265 ---- 261.40B 221.30A 221.30A 225.00 -31.40 256.40 1 2270 ---- 266.00B 225.70A 225.70A 229.40 -31.60 261.00 1 2275 ---- 270.70B 230.20A 230.20A 233.90 -31.70 265.60 8 2280 ---- 275.30B 234.60A 234.60A 238.30 -31.90 270.20 6 2290 ---- 284.70B 243.50A 243.50A 247.30 -32.20 279.50 11 2300 ---- 294.10B 252.60A 252.60A 256.30 -32.60 288.90 3 2310 ---- 301.50B 261.60A 301.40B 265.40 -32.90 298.30 2320 ---- 311.00B 270.80A 310.90B 274.60 -33.10 307.70 2 2325 ---- 317.90B 275.40A 317.90B 279.20 -33.30 312.50 2330 ---- 320.50B 280.00A 320.40B 283.80 -33.40 317.20 2340 ---- 330.00B 289.20A 329.90B 293.10 -33.60 326.70 2350 ---- 341.80B 298.50A 341.80B 302.40 -33.90 336.30 2360 ---- 349.10B 307.90A 348.90B 311.80 -34.00 345.80 2370 ---- 358.80B 317.30A 358.60B 321.20 -34.20 355.40 2375 ---- 366.00B 322.00A 366.00B 325.90 -34.40 360.30 2 2380 ---- 368.50B 327.80A 368.30B 330.60 -34.50 365.10 2400 ---- 390.20B 345.70A 390.20B 349.60 -34.80 384.40 11 2425 ---- 414.60B 369.60A 414.60B 373.50 -35.20 408.70 2450 ---- 439.10B 393.60A 439.10B 397.60 -35.60 433.20 2475 ---- 463.80B 417.80A 463.80B 421.80 -35.90 457.70 2500 ---- 488.40B 442.10A 488.40B 446.20 -36.10 482.30 2525 ---- 513.10B 466.50A 513.10B 470.60 -36.50 507.10 2550 ---- 538.00B 491.00A 538.00B 495.20 -36.60 531.80 2575 ---- 562.80B 515.60A 562.80B 519.80 -36.90 556.70 2700 ---- 685.00B 639.40A 684.80B 643.90 -37.60 681.50 1 3000 ---- 985.10B 940.40A 984.70B 943.80 -37.70 981.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .20 +.10 .10 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 54 1350 ---- ---- ---- ---- .30 +.10 .20 108 1375 ---- ---- ---- ---- .30 UNCH .30 9 1390 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 153 1410 ---- ---- ---- ---- .40 +.10 .30 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 30 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .50 +.10 .40 2 1460 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 10 1475 ---- ---- ---- ---- .50 UNCH .50 25 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .60 UNCH .60 403 1495 ---- ---- ---- ---- .60 UNCH .60 6 1500 .60 .60 .60 .60 .60 UNCH 2 .60 3704 1505 ---- ---- ---- ---- .60 UNCH .60 1510 ---- ---- ---- ---- .60 UNCH .60 1515 ---- ---- ---- ---- .60 -.10 .70 30 1520 ---- ---- ---- ---- .70 UNCH .70 1525 ---- ---- ---- ---- .70 UNCH .70 21 1530 ---- ---- ---- ---- .70 UNCH .70 37 1535 ---- ---- ---- ---- .70 UNCH .70 1540 ---- ---- ---- ---- .70 -.10 .80 1545 ---- ---- ---- ---- .80 UNCH .80 19 1550 ---- ---- ---- ---- .80 UNCH .80 65 1555 ---- ---- ---- ---- .80 UNCH .80 1560 ---- ---- ---- ---- .80 -.10 .90 36 1565 ---- ---- ---- ---- .90 UNCH .90 1570 ---- ---- ---- ---- .90 UNCH .90 20 1575 ---- ---- ---- ---- .90 -.10 1.00 100 153 1580 ---- ---- ---- ---- .90 -.10 1.00 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 1590 ---- ---- ---- ---- 1.00 -.10 1.10 6 1595 ---- ---- ---- ---- 1.00 -.10 1.10 241 1600 1.10 1.10 1.10 1.10 1.10 -.10 1 1.20 817 1605 ---- ---- ---- ---- 1.10 -.10 1.20 8 1610 ---- ---- ---- ---- 1.20 UNCH 1.20 1615 ---- ---- ---- ---- 1.20 -.10 1.30 11 1620 ---- ---- ---- ---- 1.20 -.10 1.30 14 1625 ---- ---- ---- ---- 1.30 -.10 1.40 71 1630 ---- ---- ---- ---- 1.40 -.10 1.50 36 1635 ---- ---- ---- ---- 1.40 -.10 1.50 52 1640 ---- ---- ---- ---- 1.50 -.10 2 1.60 199 1645 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 2 1650 1.50 1.50 1.40 1.60B 1.60 -.10 6 1.70 2 381 1655 ---- ---- ---- ---- 1.70 -.10 1.80 1 1660 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 10 1665 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 6 1670 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 35 1675 ---- ---- 2.10A 2.10A 2.00 -.20 25 2.20 100 682 1680 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 3 20 1685 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1690 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 5 1695 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1700 2.50 2.60 2.50 2.60 2.50 -.30 31 2.80 3 819 1705 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 4 1710 2.90 2.90 2.80A 2.80A 2.80 -.30 3 3.10 19 1715 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 96 1720 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 7 393 1725 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 147 1730 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 40 1735 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 70 1740 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 27 1745 ---- ---- 3.90A 3.90A 3.90 -.60 1 4.50 154 1750 4.00 4.00 4.00 4.10B 4.10 -.60 11 4.70 15 773 1755 ---- ---- 4.30A 4.30A 4.40 -.60 5.00 9 1760 ---- ---- 4.50A 4.50A 4.60 -.70 4 5.30 3 193 1765 ---- ---- 4.70A 4.70A 4.80 -.80 5.60 1 1770 ---- ---- 5.00A 5.00A 5.10 -.80 5.90 3 760 1775 ---- ---- 5.20A 5.20A 5.30 -.90 1 6.20 5 1034 1780 ---- ---- 5.50A 5.50A 5.60 -1.00 1 6.60 63 1785 5.90 5.90 5.80A 5.90 5.90 -1.10 2 7.00 24 1790 ---- ---- 6.00A 6.00A 6.20 -1.20 7.40 6 45 1795 ---- ---- 6.40A 6.40A 6.50 -1.30 2 7.80 7 1800 6.70 6.90 6.70 6.90 6.90 -1.30 63 8.20 35 1997 1805 ---- ---- 7.00A 7.00A 7.20 -1.50 8.70 198 1810 ---- ---- 7.40A 7.40A 7.60 -1.60 9.20 10 19 1815 ---- ---- 7.80A 7.80A 8.00 -1.70 9.70 11 21 1820 ---- ---- 8.20A 8.20A 8.50 -1.80 10.30 57 1825 8.70 10.90B 8.60A 9.10 8.90 -1.90 47 10.80 1023 1830 ---- 11.60B 9.00A 11.60B 9.40 -2.00 11.40 32 1835 ---- 12.20B 9.50A 12.20B 9.90 -2.20 12.10 55 1840 ---- 12.90B 10.00A 10.00A 10.40 -2.40 12.80 3 1845 ---- 13.80B 10.60A 10.60A 11.00 -2.50 13.50 1000 1850 ---- 14.50B 11.20A 14.50B 11.60 -2.60 37 14.20 127 842 1855 ---- 15.20B 11.80A 15.20B 12.20 -2.80 15.00 1 24 1860 ---- 16.10B 12.40A 16.10B 12.80 -3.10 15.90 3 337 1865 ---- 17.00B 13.00A 17.00B 13.50 -3.30 16.80 1 1870 14.50 18.00B 13.70A 13.70A 14.20 -3.50 1 17.70 239 1875 14.80 19.10B 14.40A 14.40A 15.00 -3.70 31 18.70 309 1880 16.20 20.20B 15.20A 16.10 15.80 -3.90 2 19.70 23 1885 ---- 21.30B 16.00A 21.30B 16.60 -4.20 20.80 113 1890 ---- 22.50B 16.80A 22.50B 17.50 -4.50 22.00 111 1895 ---- 23.80B 17.70A 17.70A 18.50 -4.70 23.20 1 1900 19.50 25.10B 18.60A 18.60A 19.50 -5.00 85 24.50 54 1593 1905 ---- 26.50B 19.60A 19.60A 20.50 -5.30 25.80 7 1910 ---- 27.90B 20.70A 20.70A 21.60 -5.60 27.20 23 1915 ---- 29.40B 21.70A 21.70A 22.70 -6.00 28.70 142 1920 ---- 31.00B 22.90A 22.90A 23.90 -6.30 1 30.20 3 257 1925 ---- 32.60B 24.10A 24.10A 25.10 -6.70 3 31.80 128 1930 ---- 34.20B 25.30A 25.30A 26.40 -7.10 33.50 15 114 1935 ---- 36.10B 26.60A 26.60A 27.80 -7.40 35.20 5 138 1940 ---- 37.90B 27.90A 27.90A 29.20 -7.80 2 37.00 14 65 1945 ---- 39.80B 29.30A 29.30A 30.70 -8.20 38.90 89 1950 32.30 41.80B 30.80A 32.40B 32.20 -8.60 9 40.80 16 412 1955 33.50 43.80B 32.30A 34.10B 33.80 -9.00 3 42.80 24 27 1960 37.10 45.90B 33.90A 34.80A 35.40 -9.40 7 44.80 204 1965 ---- 48.10B 35.50A 35.50A 37.20 -9.70 46.90 504 1970 ---- 50.30B 37.20A 37.20A 38.90 -10.20 49.10 283 1975 ---- 52.60B 38.90A 38.90A 40.80 -10.50 6 51.30 202 1980 41.00 55.00B 40.80A 43.10B 42.70 -10.90 6 53.60 101 1985 43.90 57.40B 42.80A 45.10B 44.60 -11.30 1 55.90 188 1990 ---- 59.90B 44.70A 44.70A 46.60 -11.70 80 58.30 73 1995 47.60 62.50B 46.70A 49.20B 48.70 -12.00 1 60.70 69 2000 50.70 65.10B 48.70A 50.90B 50.80 -12.50 124 63.30 119 1020 2005 ---- 67.80B 50.90A 50.90A 53.00 -13.00 66.00 110 2010 ---- 70.50B 53.20A 53.20A 55.30 -13.40 68.70 1 101 2015 ---- 73.30B 55.40A 55.40A 57.60 -13.80 71.40 5 2020 68.10 76.20B 57.70A 57.70A 60.00 -14.10 32 74.10 27 33 2025 ---- 79.20B 60.10A 60.10A 62.40 -14.50 1 76.90 82 2030 68.30 81.90B 62.50A 62.50A 64.90 -15.00 9 79.90 27 2035 67.30 85.10B 65.00A 67.60B 67.50 -15.40 16 82.90 5 2040 70.50 88.20B 67.60A 70.20B 70.10 -15.90 41 86.00 2 2045 ---- 91.30B 70.20A 70.20A 72.80 -16.20 89.00 1 2050 ---- 94.50B 72.80A 72.80A 75.50 -16.70 92.20 288 2055 ---- 97.60B 75.60A 75.60A 78.30 -17.00 9 95.30 3 2060 ---- 100.90B 78.40A 78.40A 81.10 -17.40 20 98.50 30 2065 ---- 104.30B 81.20A 81.20A 84.00 -17.80 101.80 1 2 2070 ---- 107.70B 84.10A 84.10A 86.90 -18.20 105.10 17 2075 ---- 111.10B 87.10A 87.10A 89.90 -18.60 108.50 10 2080 ---- 114.60B 90.00A 90.00A 92.90 -19.00 111.90 28 2085 ---- 118.10B 93.30A 93.30A 96.00 -19.30 115.30 6 2090 ---- 121.70B 96.40A 96.40A 99.10 -19.70 118.80 3 2095 ---- 125.30B 99.50A 99.50A 102.30 -20.10 122.40 4 2100 ---- 128.90B 102.70A 102.70A 105.50 -20.50 126.00 14 2105 ---- 132.60B 106.00A 106.00A 108.80 -20.80 129.60 9 2110 ---- 136.30B 109.30A 109.30A 112.10 -21.20 133.30 3 2115 ---- 140.10B 112.60A 112.60A 115.50 -21.50 137.00 2120 ---- 143.90B 116.00A 116.00A 118.90 -21.90 140.80 2125 ---- 147.70B 119.40A 119.40A 122.30 -22.30 144.60 7 2130 ---- 151.60B 122.90A 122.90A 125.80 -22.60 148.40 1 2135 ---- 155.50B 126.40A 126.40A 129.30 -22.90 152.20 2140 ---- 159.40B 129.90A 129.90A 132.90 -23.20 156.10 1 2145 ---- 163.40B 133.50A 133.50A 136.50 -23.50 160.00 4 2150 ---- 167.40B 137.10A 137.10A 140.10 -23.90 164.00 8 2155 ---- 171.50B 140.80A 140.80A 143.80 -24.10 167.90 1 2160 ---- 175.50B 144.50A 144.50A 147.50 -24.50 172.00 1 2165 ---- 179.60B 148.20A 148.20A 151.30 -24.70 176.00 2170 ---- 183.70B 152.00A 152.00A 155.00 -25.10 180.10 2175 ---- 187.90B 155.70A 155.70A 158.90 -25.20 5 184.10 10 2180 ---- 192.10B 159.60A 159.60A 162.70 -25.60 188.30 1 2185 ---- 196.30B 163.50A 163.50A 166.60 -25.80 192.40 2190 ---- 200.50B 167.30A 167.30A 170.50 -26.10 196.60 2195 ---- 204.70B 171.20A 171.20A 174.40 -26.40 200.80 2200 ---- 209.00B 175.20A 175.20A 178.40 -26.60 205.00 20 2205 ---- 213.30B 179.20A 179.20A 182.40 -26.80 209.20 1 2210 ---- 217.60B 183.10A 183.10A 186.40 -27.10 213.50 25 2215 ---- 221.90B 187.20A 187.20A 190.50 -27.30 217.80 2 2220 ---- 226.30B 191.20A 191.20A 194.50 -27.60 222.10 1 2225 ---- 230.70B 195.30A 195.30A 198.60 -27.80 226.40 8 2230 ---- 235.10B 199.40A 199.40A 202.80 -28.00 230.80 2235 ---- 239.50B 203.60A 203.60A 206.90 -28.20 235.10 3 2240 ---- 243.90B 207.70A 207.70A 211.10 -28.40 239.50 2245 ---- 248.40B 211.90A 211.90A 215.30 -28.60 243.90 2250 ---- 252.80B 216.10A 216.10A 219.50 -28.90 248.40 5 2255 ---- 257.30B 220.30A 220.30A 223.70 -29.10 252.80 2260 ---- 261.80B 224.60A 224.60A 228.00 -29.30 257.30 2265 ---- 266.30B 228.80A 228.80A 232.30 -29.40 261.70 2270 ---- 270.90B 233.10A 233.10A 236.60 -29.60 266.20 2275 ---- 275.40B 237.40A 237.40A 240.90 -29.80 270.70 1 2280 ---- 280.00B 241.80A 241.80A 245.20 -30.10 275.30 2290 ---- 289.20B 250.50A 289.20B 253.90 -30.50 284.40 78 2300 ---- 298.40B 259.30A 298.40B 262.70 -30.80 293.50 139 2310 ---- 307.60B 268.10A 307.60B 271.60 -31.10 302.70 2 2320 ---- 316.90B 277.00A 316.90B 280.50 -31.40 311.90 2325 ---- 321.60B 281.50A 281.50A 285.00 -31.60 316.60 6 2330 ---- 326.30B 285.90A 326.30B 289.50 -31.70 321.20 2340 ---- 335.70B 295.00A 335.70B 298.50 -32.00 330.50 2350 ---- 345.10B 304.00A 345.10B 307.60 -32.30 339.90 13 2360 ---- 352.20B 313.10A 352.00B 316.80 -32.50 349.30 2370 ---- 361.70B 322.30A 361.50B 326.00 -32.70 358.70 2375 ---- 368.80B 326.90A 368.80B 330.60 -32.80 363.40 2 2380 ---- 371.20B 331.50A 371.00B 335.20 -33.00 368.20 2400 ---- 392.70B 350.10A 392.70B 353.80 -33.40 387.20 4 2425 ---- 416.80B 373.50A 416.80B 377.20 -33.90 411.10 2 2450 ---- 441.00B 397.10A 441.00B 400.80 -34.40 435.20 14 2475 ---- 465.30B 420.90A 465.30B 424.70 -34.80 459.50 2500 ---- 489.70B 444.80A 489.70B 448.60 -35.20 483.80 30 2525 ---- 514.20B 468.90A 514.20B 472.70 -35.50 508.20 2550 ---- 538.80B 493.10A 538.80B 497.00 -35.80 532.80 2575 ---- 563.50B 517.40A 563.50B 521.30 -36.10 557.40 2600 ---- 588.10B 541.80A 588.10B 545.80 -36.30 12 582.10 105 3000 ---- 984.70B 940.30A 984.70B 943.80 -37.70 981.50 4000 ---- 1984.10B 1940.30A 1983.90B 1943.80 -37.70 1981.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 3 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 4 1275 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 -.10 .30 45 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .30 -.10 .40 10 1375 ---- ---- ---- ---- .30 -.10 .40 21 1400 ---- ---- ---- ---- .40 -.10 .50 3803 1410 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .50 -.10 .60 5 1425 ---- ---- ---- ---- .50 -.10 .60 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1 1450 ---- ---- ---- ---- .60 -.10 .70 61 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.10 .80 1480 ---- ---- ---- ---- .70 -.10 .80 1 1490 ---- ---- ---- ---- .80 -.10 .90 1 1500 ---- ---- ---- ---- .80 -.10 .90 511 1505 ---- ---- ---- ---- .90 -.10 1.00 1510 ---- ---- ---- ---- .90 -.10 1.00 1515 ---- ---- ---- ---- .90 -.10 1.00 1520 ---- ---- ---- ---- 1.00 UNCH 1.00 1525 ---- ---- ---- ---- 1.00 -.10 1.10 56 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1535 ---- ---- ---- ---- 1.10 UNCH 1.10 1540 ---- ---- ---- ---- 1.10 -.10 1.20 30 1545 ---- ---- ---- ---- 1.20 UNCH 1.20 1550 ---- ---- ---- ---- 1.20 UNCH 1.20 1986 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.40 UNCH 1.40 1575 ---- ---- ---- ---- 1.40 -.10 1.50 25 1580 ---- ---- ---- ---- 1.50 UNCH 1.50 1585 ---- ---- ---- ---- 1.50 -.10 1.60 1590 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1595 ---- ---- ---- ---- 1.70 UNCH 1.70 1600 ---- ---- ---- ---- 1.70 -.10 1 1.80 520 1605 ---- ---- ---- ---- 1.80 UNCH 1.80 1610 ---- ---- ---- ---- 1.90 UNCH 1.90 1615 ---- ---- ---- ---- 1.90 -.10 2.00 1620 ---- ---- ---- ---- 2.00 -.10 2.10 8 1625 2.10 2.10 2.10 2.10 2.10 -.10 10 2.20 10 37 1630 ---- ---- ---- ---- 2.20 UNCH 2.20 1635 ---- ---- ---- ---- 2.30 UNCH 2.30 1640 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1645 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1650 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 694 1655 ---- ---- ---- ---- 2.60 -.20 2.80 1660 ---- ---- ---- ---- 2.80 -.10 2.90 75 1665 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1670 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 22 1675 ---- ---- 3.20A 3.20A 3.10 -.30 1 3.40 556 1680 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1 1685 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1690 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1695 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1700 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 2 449 1705 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 10 1710 ---- ---- 4.30A 4.30A 4.20 -.50 6 4.70 2 1715 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 6 1720 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1725 ---- ---- 5.00A 5.00A 4.80 -.70 5.50 11 1730 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1735 ---- ---- 5.50A 5.50A 5.30 -.70 6.00 12 1740 ---- ---- 5.70A 5.70A 5.50 -.80 6.30 155 1745 ---- ---- 6.00A 6.00A 5.80 -.80 6.60 33 1750 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 905 1755 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 1760 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 25 1765 ---- ---- 7.10A 7.10A 7.00 -1.00 8.00 7 1770 ---- ---- 7.30A 7.30A 7.30 -1.10 8.40 208 1775 ---- ---- 7.70A 7.70A 7.60 -1.20 8.80 165 1780 ---- ---- 8.00A 8.00A 8.00 -1.20 9.20 30 1785 ---- ---- 8.40A 8.40A 8.40 -1.30 9.70 1790 ---- ---- 8.80A 8.80A 8.80 -1.40 10.20 1 2 1795 ---- ---- 9.20A 9.20A 9.20 -1.50 10.70 1800 ---- ---- 9.50A 9.50A 9.60 -1.60 11.20 1164 1805 ---- ---- 10.00A 10.00A 10.10 -1.60 11.70 1 1810 ---- ---- 10.50A 10.50A 10.50 -1.80 12.30 9 1815 ---- ---- 11.00A 11.00A 11.00 -1.90 12.90 1 1820 ---- ---- 11.50A 11.50A 11.50 -2.00 13.50 5 1825 ---- ---- 11.90A 11.90A 12.10 -2.10 14.20 89 1830 ---- ---- 12.40A 12.40A 12.60 -2.30 14.90 301 1835 ---- ---- 13.00A 13.00A 13.20 -2.40 15.60 14 1840 ---- ---- 13.60A 13.60A 13.90 -2.50 16.40 726 1845 ---- ---- 14.30A 14.30A 14.50 -2.60 17.10 40 1850 14.90 18.10B 14.80A 14.80A 15.20 -2.80 4 18.00 210 1855 ---- 18.90B 15.60A 18.90B 15.90 -2.90 18.80 74 1860 ---- 19.80B 16.30A 19.80B 16.60 -3.10 19.70 40 1865 ---- 20.80B 17.00A 17.00A 17.40 -3.30 20.70 1870 ---- 21.80B 17.80A 17.80A 18.20 -3.50 21.70 2 2 1875 ---- 23.00B 18.50A 18.50A 19.00 -3.70 22.70 1020 1880 ---- 24.00B 19.50A 19.50A 19.90 -3.90 23.80 253 1885 ---- 25.10B 20.30A 20.30A 20.80 -4.10 24.90 4 1890 ---- 26.30B 21.30A 21.30A 21.70 -4.40 25 26.10 26 1895 ---- 27.60B 22.20A 22.20A 22.70 -4.60 27.30 42 1900 ---- 29.00B 23.10A 23.10A 23.80 -4.80 83 28.60 1264 1905 ---- 30.40B 24.20A 24.20A 24.80 -5.20 30.00 20 1910 ---- 31.80B 25.20A 25.20A 25.90 -5.50 31.40 76 1915 26.50 33.30B 26.40A 26.40A 27.10 -5.70 1 32.80 10 60 1920 ---- 34.80B 27.50A 27.50A 28.30 -6.00 34.30 34 1925 ---- 36.40B 28.80A 28.80A 29.60 -6.30 35.90 46 1930 ---- 38.10B 30.00A 30.00A 30.90 -6.60 37.50 214 1935 ---- 39.80B 31.40A 31.40A 32.20 -6.90 39.10 702 1940 33.80 41.50B 32.70A 33.60A 33.60 -7.30 16 40.90 30 1945 34.50 43.30B 34.10A 34.10A 35.10 -7.50 1 42.60 5 16 1950 36.40 45.20B 35.50A 35.50A 36.60 -7.90 1 44.50 117 1955 ---- 47.20B 37.20A 37.20A 38.20 -8.20 15 46.40 8 40 1960 ---- 49.20B 38.70A 38.70A 39.80 -8.50 48.30 3 10 1965 ---- 51.20B 40.30A 40.30A 41.50 -8.80 50.30 12 13 1970 ---- 53.30B 42.00A 42.00A 43.20 -9.20 52.40 104 1975 ---- 55.50B 43.70A 43.70A 45.00 -9.50 54.50 56 1980 ---- 57.70B 45.50A 45.50A 46.80 -9.90 56.70 1 1985 ---- 60.00B 47.40A 47.40A 48.70 -10.30 79 59.00 1 1990 51.10 62.30B 49.20A 50.70A 50.70 -10.60 5 61.30 137 1995 ---- 64.70B 51.10A 51.10A 52.70 -10.90 63.60 68 2000 56.10 67.20B 53.10A 53.10A 54.70 -11.30 27 66.00 516 2005 55.80 69.70B 55.20A 55.20A 56.80 -11.70 18 68.50 1 2010 ---- 72.30B 57.40A 57.40A 59.00 -12.00 71.00 94 2015 ---- 74.90B 59.60A 59.60A 61.20 -12.40 73.60 151 2020 ---- 77.60B 61.80A 61.80A 63.50 -12.70 76.20 1 2025 ---- 80.40B 64.10A 64.10A 65.80 -13.10 78.90 40 2030 67.10 83.20B 66.40A 66.40A 68.20 -13.40 1 81.60 3 2035 70.70 86.00B 68.80A 71.40B 70.60 -13.80 3 84.40 5 2040 73.20 88.90B 71.20A 71.20A 73.10 -14.10 4 87.20 1 2045 ---- 91.90B 73.70A 73.70A 75.70 -14.40 90.10 2050 77.10 94.80B 76.10A 76.10A 78.20 -14.80 1 93.00 77 2055 ---- 97.80B 78.70A 78.70A 80.90 -15.10 96.00 2060 83.10 100.90B 81.50A 83.40B 83.60 -15.40 1 99.00 10 2065 ---- 104.10B 84.10A 84.10A 86.30 -15.80 102.10 2070 ---- 107.20B 86.90A 86.90A 89.10 -16.10 25 105.20 1 2075 92.10 110.50B 89.60A 93.00B 91.90 -16.50 23 108.40 2080 ---- 113.70B 92.50A 92.50A 94.80 -16.80 111.60 3 2085 ---- 117.00B 95.40A 95.40A 97.70 -17.20 114.90 2 2090 99.50 120.40B 98.20A 100.50B 100.60 -17.50 3 118.10 2095 103.10 123.80B 101.20A 103.50B 103.60 -17.90 1 121.50 2100 105.60 127.20B 104.20A 106.50B 106.70 -18.20 2 124.90 50 2105 108.70 130.70B 107.50A 109.50B 109.80 -18.50 3 128.30 1 2110 111.80 134.20B 110.60A 112.70B 112.90 -18.80 3 131.70 94 2115 117.20 137.70B 113.50A 113.50A 116.00 -19.20 17 135.20 4 2120 118.20 141.30B 116.80A 118.70A 119.30 -19.40 30 138.70 1 2125 121.50 144.90B 120.10A 122.30B 122.50 -19.80 3 142.30 2130 ---- 148.60B 123.40A 123.40A 125.80 -20.10 145.90 2135 ---- 152.20B 126.70A 126.70A 129.10 -20.40 149.50 15 2140 ---- 156.00B 130.00A 130.00A 132.50 -20.60 153.10 2145 ---- 159.70B 133.40A 133.40A 135.90 -20.90 156.80 1 2150 ---- 163.50B 136.80A 136.80A 139.30 -21.30 160.60 13 2155 ---- 167.30B 140.30A 140.30A 142.80 -21.50 164.30 2160 ---- 171.10B 143.80A 143.80A 146.30 -21.80 168.10 2165 ---- 175.00B 147.30A 147.30A 149.80 -22.10 171.90 2170 ---- 178.90B 150.90A 150.90A 153.40 -22.30 175.70 2175 ---- 182.80B 154.50A 154.50A 157.00 -22.60 179.60 1 2180 ---- 186.80B 158.10A 158.10A 160.60 -22.90 183.50 2185 ---- 190.80B 161.70A 161.70A 164.30 -23.10 187.40 2190 ---- 194.80B 165.40A 165.40A 168.00 -23.40 191.40 1 2195 ---- 198.80B 169.10A 169.10A 171.70 -23.70 195.40 2200 ---- 202.80B 172.80A 172.80A 175.50 -23.90 199.40 7 2205 ---- 206.90B 176.60A 176.60A 179.30 -24.10 203.40 2210 ---- 211.00B 180.40A 180.40A 183.10 -24.40 207.50 2215 ---- 215.20B 184.20A 184.20A 186.90 -24.60 211.50 2220 ---- 219.30B 188.10A 188.10A 190.80 -24.80 215.60 2225 ---- 223.50B 191.90A 191.90A 194.70 -25.10 219.80 3 2230 ---- 227.70B 195.80A 195.80A 198.60 -25.30 223.90 2235 ---- 231.90B 199.80A 199.80A 202.60 -25.50 228.10 2240 ---- 236.10B 203.70A 203.70A 206.50 -25.80 232.30 2245 ---- 240.40B 207.70A 207.70A 210.50 -26.00 236.50 2250 ---- 244.70B 211.70A 211.70A 214.50 -26.20 240.70 16 2255 ---- 249.00B 215.80A 215.80A 218.60 -26.40 245.00 2260 ---- 253.30B 219.80A 219.80A 222.60 -26.70 15 249.30 8 23 2265 ---- 257.60B 223.90A 223.90A 226.70 -26.80 253.50 1 2270 ---- 262.00B 228.00A 228.00A 230.80 -27.10 257.90 2 2275 ---- 266.40B 232.10A 232.10A 234.90 -27.30 262.20 3 2280 ---- 270.80B 236.20A 236.20A 239.10 -27.40 266.50 1 2290 ---- 279.60B 244.60A 244.60A 247.40 -27.90 275.30 2 2300 ---- 288.50B 253.00A 253.00A 255.90 -28.20 284.10 23 2310 ---- 297.40B 261.50A 261.50A 264.30 -28.60 292.90 1 2320 ---- 306.40B 270.00A 270.00A 272.90 -29.00 301.90 5 2325 ---- 310.90B 274.30A 274.30A 277.20 -29.10 306.30 10 2330 ---- 315.40B 278.60A 278.60A 281.50 -29.30 310.80 14 2340 ---- 324.50B 287.30A 287.30A 290.20 -29.60 319.80 19 2350 ---- 333.60B 296.00A 333.60B 299.00 -29.90 328.90 21 2360 ---- 342.80B 304.80A 342.80B 307.80 -30.20 338.00 26 2370 ---- 352.00B 313.60A 313.60A 316.70 -30.50 347.20 37 2375 ---- 356.60B 318.10A 356.60B 321.10 -30.70 351.80 43 2380 ---- 361.20B 322.50A 361.20B 325.60 -30.80 356.40 25 2400 ---- 379.80B 340.40A 379.80B 343.60 -31.30 374.90 27 2425 ---- 403.30B 363.20A 403.30B 366.30 -31.90 398.20 7 2450 ---- 427.00B 386.10A 427.00B 389.30 -32.40 421.70 7 2475 ---- 450.80B 409.30A 450.80B 412.50 -32.90 445.40 2 2490 ---- 462.70B 423.30A 462.50B 426.60 -33.10 459.70 2500 ---- 474.80B 432.60A 474.80B 436.00 -33.30 469.30 1 2525 ---- 498.90B 456.20A 498.90B 459.50 -33.80 493.30 2550 ---- 523.10B 479.90A 523.10B 483.30 -34.10 517.40 39 2575 ---- 547.40B 503.70A 547.40B 507.20 -34.40 541.60 2600 ---- 571.80B 527.70A 571.80B 531.20 -34.80 566.00 57 8 2750 ---- 719.80B 673.60A 719.80B 677.20 -36.50 713.70 3000 ---- 967.10B 921.80A 967.10B 925.90 -37.60 963.50 2 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 .40 .40 .40 .40 .50 UNCH 3 .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 +.10 .60 286 1375 ---- ---- ---- ---- .70 UNCH .70 16 1400 ---- ---- ---- ---- .80 UNCH .80 4002 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- 1.00 UNCH 1.00 53 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 550 1505 ---- ---- ---- ---- 1.40 UNCH 1.40 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 1515 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.50 UNCH 1.50 10 1530 ---- ---- ---- ---- 1.60 UNCH 1.60 1535 ---- ---- ---- ---- 1.60 -.10 1.70 1540 ---- ---- ---- ---- 1.70 UNCH 1.70 1545 ---- ---- ---- ---- 1.80 UNCH 1.80 1550 ---- ---- ---- ---- 1.80 UNCH 1.80 2002 1555 ---- ---- ---- ---- 1.90 UNCH 1.90 1560 ---- ---- ---- ---- 2.00 UNCH 2.00 430 1565 ---- ---- ---- ---- 2.00 -.10 2.10 10 1570 ---- ---- ---- ---- 2.10 UNCH 2.10 1575 ---- ---- ---- ---- 2.20 UNCH 2.20 75 1580 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1585 ---- ---- ---- ---- 2.40 UNCH 2.40 1590 ---- ---- ---- ---- 2.50 UNCH 2.50 1595 ---- ---- ---- ---- 2.60 UNCH 2.60 1600 ---- ---- ---- ---- 2.70 UNCH 2.70 92 1605 ---- ---- ---- ---- 2.80 UNCH 2.80 1610 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1615 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1620 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1625 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1630 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1635 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1640 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1645 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1650 ---- ---- 3.90A 3.90A 3.90 -.20 6 4.10 260 1655 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1660 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1 1665 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1670 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1 1675 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 29 1680 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 1685 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1690 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1695 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1 1700 6.00 6.00 5.90A 6.00 5.80 -.60 195 6.40 1136 1705 ---- ---- 6.20A 6.20A 6.00 -.70 6.70 1710 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 1715 ---- ---- 6.70A 6.70A 6.50 -.80 7.30 1720 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1725 ---- ---- 7.20A 7.20A 7.10 -.90 8.00 125 1730 ---- ---- 7.50A 7.50A 7.40 -.90 8.30 1735 ---- ---- 7.90A 7.90A 7.70 -1.00 8.70 1740 ---- ---- 8.20A 8.20A 8.00 -1.10 9.10 45 1745 ---- ---- 8.50A 8.50A 8.40 -1.10 9.50 1750 ---- ---- 8.80A 8.80A 8.70 -1.20 12 9.90 726 1755 ---- ---- 9.20A 9.20A 9.10 -1.30 10.40 1 1760 ---- ---- 9.60A 9.60A 9.50 -1.30 10.80 1765 ---- ---- 10.00A 10.00A 9.90 -1.40 11.30 1770 ---- ---- 10.40A 10.40A 10.30 -1.50 11.80 1775 ---- ---- 10.80A 10.80A 10.70 -1.60 12.30 393 1780 ---- ---- 11.30A 11.30A 11.20 -1.70 12.90 1 2 1785 ---- ---- 11.70A 11.70A 11.70 -1.70 13.40 50 1790 ---- ---- 12.20A 12.20A 12.20 -1.80 14.00 1 1795 ---- ---- 12.70A 12.70A 12.70 -1.90 14.60 1800 ---- ---- 13.10A 13.10A 13.20 -2.10 15.30 1295 1805 ---- ---- 13.80A 13.80A 13.80 -2.20 16.00 1810 ---- ---- 14.30A 14.30A 14.40 -2.30 16.70 2 1815 15.40 15.40 14.80A 14.80A 15.00 -2.40 1 17.40 1 1820 ---- ---- 15.50A 15.50A 15.70 -2.50 18.20 1 1825 ---- ---- 16.10A 16.10A 16.30 -2.70 19.00 416 1830 18.00 18.00 16.80A 16.80A 17.00 -2.80 1 19.80 1 1835 17.50 17.50 17.40A 17.80B 17.70 -3.00 1 20.70 66 1840 ---- ---- 18.20A 18.20A 18.50 -3.10 21.60 260 1845 ---- ---- 19.00A 19.00A 19.30 -3.20 22.50 1850 ---- 23.60B 19.70A 19.70A 20.10 -3.40 7 23.50 460 1855 ---- ---- 20.60A 20.60A 20.90 -3.70 24.60 1860 ---- 25.70B 21.40A 21.40A 21.80 -3.80 25.60 60 1865 ---- 26.80B 22.30A 22.30A 22.70 -4.00 26.70 1 1870 ---- 28.00B 23.20A 23.20A 23.60 -4.30 30 27.90 206 1875 ---- 29.20B 24.10A 24.10A 24.60 -4.50 29.10 50 498 1880 ---- 30.50B 25.20A 25.20A 25.60 -4.70 30.30 13 1885 26.10 31.80B 26.10 26.80B 26.70 -4.90 3 31.60 5 1890 ---- 33.20B 27.20A 27.20A 27.80 -5.10 1 32.90 33 1895 ---- 34.60B 28.40A 28.40A 28.90 -5.40 39 34.30 1900 ---- 36.00B 29.40A 29.40A 30.10 -5.60 35.70 2255 1905 31.70 37.50B 30.60A 31.70 31.30 -5.80 1 37.10 1910 ---- 39.10B 31.80A 31.80A 32.50 -6.20 38.70 10 1915 34.00 40.70B 33.10A 34.00 33.80 -6.40 5 40.20 1920 ---- 42.40B 34.40A 34.40A 35.20 -6.60 1 41.80 1 1 1925 ---- 44.10B 35.80A 35.80A 36.60 -6.90 43.50 99 1930 ---- 45.80B 37.20A 37.20A 38.00 -7.20 45.20 2 1935 ---- 47.70B 38.60A 38.60A 39.50 -7.50 47.00 1940 40.90 49.50B 40.10A 41.40B 41.00 -7.80 8 48.80 1945 ---- 51.50B 41.70A 41.70A 42.60 -8.10 50.70 1 1950 ---- 53.40B 43.10A 43.10A 44.30 -8.40 52.70 50 372 1955 ---- 55.40B 44.90A 44.90A 46.00 -8.70 54.70 90 1960 ---- 57.50B 46.60A 46.60A 47.70 -9.00 56.70 144 1965 59.20 59.70B 48.30A 48.30A 49.50 -9.30 1 58.80 4 1970 ---- 61.90B 50.10A 50.10A 51.30 -9.70 61.00 67 1975 63.60 64.20B 52.00A 52.00A 53.20 -10.00 1 63.20 222 1980 58.40 66.50B 53.70A 53.70A 55.10 -10.30 1 65.40 1985 68.20 68.80B 55.80A 55.80A 57.10 -10.60 1 67.70 10 1990 70.60 71.20B 57.70A 57.70A 59.20 -10.90 1 70.10 1995 ---- 73.70B 59.70A 59.70A 61.20 -11.30 72.50 2000 75.50 76.20B 61.80A 61.80A 63.40 -11.60 1 75.00 1 204 2005 ---- 78.80B 64.10A 64.10A 65.60 -11.90 77.50 2010 ---- 81.40B 66.30A 66.30A 67.80 -12.30 80.10 183 2015 83.30 84.00B 68.50A 68.50A 70.10 -12.60 1 82.70 2020 ---- 86.80B 70.80A 70.80A 72.40 -12.90 85.30 3 2025 88.70 89.50B 73.20A 74.70B 74.80 -13.20 14 88.00 50 114 2030 91.50 92.30B 75.60A 75.60A 77.20 -13.60 1 90.80 7 7 2035 94.30 95.20B 77.80 79.30A 79.70 -13.90 15 93.60 2040 97.20 98.00B 80.50A 97.30B 82.20 -14.20 1 96.40 17 2045 100.10 101.00B 83.00A 100.20B 84.80 -14.50 5 99.30 2050 102.20 104.00B 85.40A 85.40A 87.40 -14.80 25 102.20 1 74 2055 106.10 107.00B 88.20A 106.20B 90.10 -15.10 1 105.20 2060 ---- 110.10B 90.70A 90.70A 92.80 -15.40 108.20 2065 ---- 113.20B 93.40A 93.40A 95.60 -15.70 111.30 2070 115.40 116.30B 96.20A 115.50B 98.40 -16.00 1 114.40 2075 ---- 119.50B 99.20A 99.20A 101.20 -16.30 40 117.50 2 2080 ---- 122.80B 101.90A 101.90A 104.10 -16.60 120.70 2085 ---- 126.00B 104.80A 104.80A 107.00 -16.90 123.90 2090 128.30 129.30B 107.70A 128.50B 109.90 -17.30 1 127.20 2095 ---- 132.70B 110.70A 110.70A 112.90 -17.60 130.50 2100 118.20 136.10B 113.70A 118.60B 116.00 -17.80 1 133.80 6 2105 ---- 139.50B 116.70A 116.70A 119.10 -18.00 137.10 2110 ---- 143.00B 119.80A 119.80A 122.20 -18.30 140.50 2115 ---- 146.50B 123.10A 123.10A 125.30 -18.70 144.00 2120 ---- 150.00B 126.20A 126.20A 128.50 -19.00 147.50 1 2125 ---- 153.50B 129.40A 129.40A 131.70 -19.30 151.00 3 2130 ---- 157.10B 132.70A 132.70A 135.00 -19.50 154.50 2135 ---- 160.80B 136.00A 136.00A 138.30 -19.80 158.10 1 2140 ---- 164.40B 139.30A 139.30A 141.60 -20.10 161.70 2145 ---- 168.10B 142.60A 142.60A 145.00 -20.30 165.30 2150 ---- 171.80B 146.00A 146.00A 148.40 -20.60 169.00 3 2155 ---- 175.60B 149.50A 149.50A 151.80 -20.90 172.70 2160 ---- 179.40B 152.90A 152.90A 155.30 -21.10 176.40 2165 ---- 183.20B 156.40A 156.40A 158.80 -21.40 180.20 2170 ---- 187.00B 160.00A 160.00A 162.30 -21.60 183.90 2175 ---- 190.80B 163.50A 163.50A 165.90 -21.90 187.80 3 2180 ---- 194.70B 167.10A 167.10A 169.50 -22.10 191.60 2185 ---- 198.60B 170.70A 170.70A 173.10 -22.40 195.50 2190 ---- 202.60B 174.30A 174.30A 176.70 -22.60 199.30 2195 ---- 206.50B 178.00A 178.00A 180.40 -22.90 203.30 2200 ---- 210.50B 181.60A 181.60A 184.10 -23.10 207.20 1 2205 ---- 214.50B 185.30A 185.30A 187.80 -23.40 211.20 2210 ---- 218.50B 189.10A 189.10A 191.60 -23.60 215.20 2215 ---- 222.60B 192.80A 192.80A 195.40 -23.80 219.20 2220 ---- 226.60B 196.60A 196.60A 199.20 -24.00 223.20 2225 ---- 230.70B 200.40A 200.40A 203.00 -24.20 227.20 1 2230 ---- 234.90B 204.30A 204.30A 206.80 -24.50 231.30 2235 ---- 239.00B 208.20A 208.20A 210.70 -24.70 235.40 2240 ---- 243.10B 212.00A 212.00A 214.60 -24.90 239.50 2245 ---- 247.30B 216.00A 216.00A 218.50 -25.20 243.70 2250 ---- 251.50B 219.90A 219.90A 222.50 -25.30 247.80 2255 ---- 255.70B 223.90A 223.90A 226.40 -25.60 252.00 2260 ---- 260.00B 227.80A 227.80A 230.40 -25.80 256.20 1 2265 ---- 264.20B 231.80A 231.80A 234.40 -26.00 260.40 2270 ---- 268.50B 235.90A 235.90A 238.50 -26.10 264.60 2275 ---- 272.80B 239.90A 239.90A 242.50 -26.40 268.90 1 2280 ---- 277.10B 244.00A 244.00A 246.60 -26.50 273.10 2290 ---- 285.70B 252.20A 252.20A 254.80 -26.90 281.70 2300 ---- 294.40B 260.40A 260.40A 263.10 -27.20 290.30 47 2310 ---- 303.20B 268.70A 268.70A 271.40 -27.60 299.00 2320 ---- 312.00B 277.10A 277.10A 279.80 -28.00 307.80 1 2325 ---- 316.40B 281.30A 281.30A 284.00 -28.20 312.20 9 2330 ---- 320.90B 285.60A 285.60A 288.30 -28.30 316.60 1 2340 ---- 329.80B 294.10A 294.10A 296.80 -28.60 325.40 2350 ---- 338.70B 302.70A 302.70A 305.40 -28.90 334.30 19 2360 ---- 347.80B 311.30A 311.30A 314.00 -29.30 343.30 2370 ---- 356.80B 320.00A 320.00A 322.70 -29.60 352.30 4 2375 ---- 361.40B 324.40A 324.40A 327.10 -29.70 356.80 25 2380 ---- 365.90B 328.70A 328.70A 331.50 -29.80 361.30 12 2400 ---- 384.20B 346.40A 384.20B 349.20 -30.30 379.50 2425 ---- 407.30B 368.70A 407.30B 371.50 -30.90 402.40 2450 ---- 430.70B 391.30A 430.70B 394.10 -31.50 425.60 2475 ---- 454.20B 414.10A 454.20B 416.90 -32.00 448.90 2500 ---- 477.80B 437.10A 477.80B 439.90 -32.60 472.50 2525 ---- 501.60B 460.30A 501.60B 463.20 -32.90 496.10 2550 ---- 525.60B 483.70A 525.60B 486.60 -33.40 520.00 3 2575 ---- 549.60B 507.20A 549.60B 510.10 -33.80 543.90 2650 ---- 622.40B 578.70A 622.40B 581.70 -34.80 616.50 5 3000 ---- 966.20B 921.70A 966.10B 925.90 -37.60 963.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .80 UNCH .80 605 1375 ---- ---- ---- ---- .90 UNCH .90 100 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.20 -.10 1.30 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 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 ---- ---- ---- ---- 1.90 -.10 2.00 1525 ---- ---- ---- ---- 2.00 UNCH 2.00 1530 ---- ---- ---- ---- 2.10 UNCH 2.10 1535 ---- ---- ---- ---- 2.10 -.10 2.20 1540 ---- ---- ---- ---- 2.20 UNCH 2.20 1545 ---- ---- ---- ---- 2.30 UNCH 2.30 1550 ---- ---- ---- ---- 2.40 UNCH 2.40 1555 ---- ---- ---- ---- 2.50 UNCH 2.50 1560 ---- ---- ---- ---- 2.60 UNCH 2.60 1565 ---- ---- ---- ---- 2.70 UNCH 2.70 1570 ---- ---- ---- ---- 2.80 UNCH 2.80 1575 ---- ---- ---- ---- 2.90 UNCH 2.90 18 1580 ---- ---- ---- ---- 3.00 UNCH 3.00 1585 ---- ---- ---- ---- 3.10 UNCH 3.10 1590 ---- ---- ---- ---- 3.20 -.10 3.30 1595 ---- ---- ---- ---- 3.30 -.10 3.40 1600 ---- ---- ---- ---- 3.50 UNCH 3.50 111 1605 ---- ---- ---- ---- 3.60 -.10 3.70 1610 ---- ---- ---- ---- 3.70 -.10 3.80 1615 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1 1620 ---- ---- ---- ---- 4.00 -.10 4.10 1625 ---- ---- ---- ---- 4.20 -.10 4.30 16 1630 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1635 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1640 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1645 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1650 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 48 1655 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1660 5.30 5.30 5.30 5.30 5.40 -.30 1 5.70 17 1665 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 1670 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 1675 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1680 ---- ---- 6.40A 6.40A 6.20 -.50 6.70 1685 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1690 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 1695 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1700 ---- ---- 7.40A 7.40A 7.20 -.70 7.90 9 1705 ---- ---- 7.70A 7.70A 7.50 -.70 8.20 1710 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1715 ---- ---- 8.30A 8.30A 8.10 -.80 8.90 1720 ---- ---- 8.60A 8.60A 8.40 -.90 9.30 1725 ---- ---- 9.00A 9.00A 8.80 -.90 9.70 1730 ---- ---- 9.30A 9.30A 9.10 -1.00 10.10 1735 ---- ---- 9.60A 9.60A 9.50 -1.00 10.50 1740 ---- ---- 10.00A 10.00A 9.90 -1.00 10.90 1 1745 ---- ---- 10.40A 10.40A 10.30 -1.10 11.40 1750 ---- ---- 10.70A 10.70A 10.70 -1.10 11.80 16 1755 ---- ---- 11.10A 11.10A 11.10 -1.20 12.30 13 1760 ---- ---- 11.50A 11.50A 11.50 -1.30 12.80 1765 ---- ---- 12.00A 12.00A 12.00 -1.30 13.30 1 1770 ---- ---- 12.40A 12.40A 12.50 -1.40 13.90 1775 ---- ---- 12.90A 12.90A 13.00 -1.40 14.40 52 1780 ---- ---- 13.40A 13.40A 13.50 -1.50 15.00 2 1785 ---- ---- 13.90A 13.90A 14.00 -1.60 15.60 1 1790 ---- ---- 14.40A 14.40A 14.60 -1.70 16.30 1 1795 ---- ---- 14.90A 14.90A 15.10 -1.80 16.90 1800 ---- ---- 15.50A 15.50A 15.70 -1.90 17.60 11 362 1805 ---- ---- 16.10A 16.10A 16.30 -2.00 18.30 1 1810 ---- 19.10B 16.70A 19.10B 17.00 -2.00 19.00 1815 ---- ---- 17.30A 17.30A 17.60 -2.20 19.80 1 1820 ---- ---- 18.00A 18.00A 18.30 -2.30 20.60 1 1825 ---- ---- 18.60A 18.60A 19.00 -2.40 21.40 22 1830 ---- ---- 19.30A 19.30A 19.70 -2.60 22.30 1835 ---- ---- 20.10A 20.10A 20.50 -2.60 23.10 2 2 1840 ---- ---- 20.80A 20.80A 21.20 -2.90 24.10 1845 ---- ---- 21.60A 21.60A 22.00 -3.00 25.00 1 1850 23.60 26.10B 22.40A 22.40A 22.90 -3.10 2 26.00 42 1855 ---- 27.10B 23.30A 27.10B 23.70 -3.30 27.00 1 1860 ---- ---- 24.20A 24.20A 24.60 -3.50 28.10 1 1 1865 ---- ---- 25.10A 25.10A 25.60 -3.60 29.20 1 1870 ---- 30.40B 26.00A 30.40B 26.50 -3.80 30.30 1 1875 ---- 31.60B 27.00A 27.00A 27.50 -4.00 31.50 47 1880 ---- 32.80B 28.00A 32.80B 28.50 -4.20 32.70 2 1885 ---- 34.10B 29.00A 29.00A 29.60 -4.40 34.00 1 1890 ---- 35.50B 30.10A 30.10A 30.70 -4.60 35.30 1 1895 ---- 36.90B 31.20A 31.20A 31.80 -4.80 36.60 1 1900 33.30 38.30B 32.40A 33.30 33.00 -5.00 1 38.00 1905 ---- 39.80B 33.60A 33.60A 34.20 -5.30 39.50 1910 ---- 41.30B 34.80A 34.80A 35.50 -5.40 40.90 29 1915 40.00 42.90B 36.10A 36.10A 36.80 -5.70 1 42.50 1 7 1920 ---- 44.50B 37.40A 37.40A 38.10 -5.90 44.00 1925 ---- 46.10B 38.80A 38.80A 39.50 -6.20 45.70 1 1930 ---- 47.80B 40.20A 40.20A 40.90 -6.40 47.30 1 1935 ---- 49.60B 41.60A 41.60A 42.40 -6.60 49.00 1 1940 44.20 51.40B 43.10A 44.20 43.90 -6.90 1 50.80 6 1945 ---- 53.30B 44.60A 44.60A 45.40 -7.20 52.60 1950 ---- 55.20B 46.20A 46.20A 47.10 -7.40 54.50 81 1955 ---- 57.20B 47.80A 47.80A 48.70 -7.70 56.40 1960 ---- 59.10B 49.40A 49.40A 50.40 -8.00 58.40 1965 ---- 61.20B 51.10A 51.10A 52.10 -8.30 60.40 1970 ---- 63.30B 52.90A 52.90A 53.90 -8.50 62.40 1975 ---- 65.40B 54.60A 54.60A 55.70 -8.80 64.50 7 7 1980 ---- 67.60B 56.50A 56.50A 57.60 -9.10 66.70 8 102 1985 ---- 69.90B 58.40A 58.40A 59.50 -9.40 68.90 40 1990 ---- 72.10B 60.30A 60.30A 61.50 -9.60 71.10 7 1995 ---- 74.50B 62.30A 62.30A 63.50 -9.90 73.40 9 15 2000 ---- 76.90B 64.30A 64.30A 65.50 -10.30 75.80 262 2005 ---- 79.30B 66.30A 66.30A 67.60 -10.60 78.20 2010 80.60 81.80B 68.40A 68.40A 69.80 -10.80 4 80.60 121 2015 ---- 84.30B 70.70A 70.70A 72.00 -11.10 83.10 200 2020 ---- 86.90B 72.90A 72.90A 74.20 -11.50 85.70 2025 ---- 89.50B 75.10A 75.10A 76.50 -11.70 88.20 2030 ---- 92.20B 77.40A 77.40A 78.80 -12.10 90.90 7 7 2035 ---- 94.90B 79.70A 79.70A 81.10 -12.40 93.50 7 7 2040 ---- 97.70B 82.10A 82.10A 83.50 -12.70 96.20 2045 ---- 100.50B 84.60A 84.60A 86.00 -13.00 99.00 2 2050 ---- 103.30B 86.90A 86.90A 88.50 -13.30 101.80 50 2055 ---- 106.20B 89.50A 89.50A 91.00 -13.60 104.60 2060 ---- 109.10B 92.10A 92.10A 93.60 -13.90 107.50 2065 ---- 112.10B 94.70A 94.70A 96.20 -14.20 110.40 2070 ---- 115.10B 97.30A 97.30A 98.90 -14.50 113.40 1 2075 ---- 118.10B 99.90A 99.90A 101.60 -14.80 116.40 2080 ---- 121.20B 102.70A 102.70A 104.30 -15.10 119.40 2085 ---- 124.30B 105.40A 105.40A 107.10 -15.40 122.50 2090 ---- 127.50B 108.20A 108.20A 110.00 -15.60 125.60 2095 ---- 130.70B 111.10A 111.10A 112.80 -15.90 128.70 2100 ---- 133.90B 113.90A 113.90A 115.70 -16.20 131.90 2105 ---- 137.20B 116.90A 116.90A 118.70 -16.40 135.10 2110 ---- 140.50B 119.90A 119.90A 121.70 -16.70 138.40 2115 ---- 143.80B 122.90A 122.90A 124.70 -16.90 141.60 2120 ---- 147.20B 125.90A 125.90A 127.70 -17.30 145.00 1 2125 ---- 150.60B 128.90A 128.90A 130.80 -17.50 148.30 11 2130 ---- 154.00B 132.10A 132.10A 134.00 -17.70 151.70 2135 ---- 157.50B 135.20A 135.20A 137.10 -18.00 155.10 2140 ---- 161.00B 138.40A 138.40A 140.30 -18.30 158.60 2145 ---- 164.50B 141.60A 141.60A 143.60 -18.40 162.00 2150 ---- 168.10B 144.90A 144.90A 146.90 -18.70 165.60 2155 ---- 171.70B 148.20A 148.20A 150.20 -18.90 169.10 2160 ---- 175.30B 151.50A 151.50A 153.50 -19.20 172.70 1 2165 ---- 178.90B 154.80A 154.80A 156.90 -19.40 176.30 1 2170 ---- 182.60B 158.20A 158.20A 160.20 -19.70 179.90 2175 ---- 186.30B 161.60A 161.60A 163.70 -19.90 183.60 2180 ---- 190.00B 165.00A 165.00A 167.10 -20.10 187.20 2185 ---- 193.80B 168.50A 168.50A 170.60 -20.40 191.00 2190 ---- 197.60B 172.00A 172.00A 174.10 -20.60 194.70 2195 ---- 201.40B 175.50A 175.50A 177.70 -20.80 198.50 2200 ---- 205.20B 179.00A 179.00A 181.20 -21.00 202.20 2205 ---- 209.10B 182.60A 182.60A 184.80 -21.30 206.10 2210 ---- 213.00B 186.20A 186.20A 188.40 -21.50 209.90 2215 ---- 216.90B 189.80A 189.80A 192.10 -21.70 213.80 2220 ---- 220.80B 193.50A 193.50A 195.80 -21.80 217.60 2225 ---- 224.70B 197.20A 197.20A 199.50 -22.00 221.50 2230 ---- 228.70B 200.90A 200.90A 203.20 -22.30 225.50 2235 ---- 232.70B 204.60A 204.60A 206.90 -22.50 229.40 2240 ---- 236.70B 208.40A 208.40A 210.70 -22.70 233.40 2245 ---- 240.80B 212.20A 212.20A 214.50 -22.90 237.40 2250 ---- 244.80B 216.00A 216.00A 218.30 -23.10 241.40 1 2255 ---- 248.90B 219.80A 219.80A 222.10 -23.30 245.40 2260 ---- 253.00B 223.60A 223.60A 226.00 -23.50 249.50 2265 ---- 257.10B 227.50A 227.50A 229.80 -23.80 253.60 1 2270 ---- 261.20B 231.40A 231.40A 233.70 -23.90 257.60 2275 ---- 265.30B 235.30A 235.30A 237.70 -24.00 261.70 6 2280 ---- 269.50B 239.20A 239.20A 241.60 -24.30 265.90 2285 ---- 273.70B 243.20A 243.20A 245.50 -24.50 270.00 2290 ---- 277.90B 247.10A 247.10A 249.50 -24.70 274.20 2300 ---- 286.30B 255.10A 255.10A 257.50 -25.00 282.50 2310 ---- 294.80B 263.20A 263.20A 265.60 -25.40 291.00 2320 ---- 303.40B 271.30A 271.30A 273.70 -25.80 299.50 1 2325 ---- 307.70B 275.40A 275.40A 277.80 -25.90 303.70 1 2330 ---- 312.00B 279.50A 279.50A 282.00 -26.00 308.00 1 2340 ---- 320.70B 287.80A 287.80A 290.20 -26.40 316.60 1 2350 ---- 329.40B 296.20A 296.20A 298.60 -26.70 325.30 4 2360 ---- 338.20B 304.60A 304.60A 307.00 -27.00 334.00 2370 ---- 347.00B 313.00A 313.00A 315.40 -27.30 342.70 3 2375 ---- 351.40B 317.20A 317.20A 319.70 -27.40 347.10 5 2380 ---- 355.90B 321.50A 321.50A 323.90 -27.60 351.50 3 2400 ---- 373.80B 338.70A 338.70A 341.10 -28.20 369.30 88 2425 ---- 396.40B 360.50A 360.50A 362.90 -28.80 391.70 109 2450 ---- 419.20B 382.50A 419.20B 384.90 -29.50 414.40 5 2475 ---- 442.20B 404.80A 442.20B 407.20 -30.00 437.20 5 2500 ---- 465.40B 427.40A 465.40B 429.70 -30.60 460.30 2 2525 ---- 488.80B 450.10A 488.80B 452.50 -31.10 483.60 5 2550 ---- 512.30B 473.00A 512.30B 475.40 -31.60 507.00 2575 ---- 536.00B 496.20A 536.00B 498.50 -32.00 530.50 3 2800 ---- 753.80B 710.10A 753.80B 712.80 -35.00 747.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .50 +.10 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 3 1185 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .60 +.10 .50 1225 ---- ---- ---- ---- .60 +.10 .50 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 UNCH .60 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .70 +.10 .60 1260 ---- ---- ---- ---- .70 +.10 .60 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 .60 .60 .60 .60 .70 UNCH 3 .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .80 +.10 .70 1295 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .80 UNCH .80 230 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .90 +.10 .80 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 UNCH .90 1340 ---- ---- ---- ---- .90 UNCH .90 1345 ---- ---- ---- ---- 1.00 +.10 .90 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 2002 1355 ---- ---- ---- ---- 1.00 UNCH 1.00 1360 ---- ---- ---- ---- 1.00 UNCH 1.00 1365 ---- ---- ---- ---- 1.10 +.10 1.00 1370 ---- ---- ---- ---- 1.10 UNCH 1.10 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 700 1380 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1385 ---- ---- ---- ---- 1.20 UNCH 1.20 1390 ---- ---- ---- ---- 1.20 UNCH 1.20 1395 ---- ---- ---- ---- 1.20 UNCH 1.20 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 169 1405 ---- ---- ---- ---- 1.30 UNCH 1.30 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1415 ---- ---- ---- ---- 1.40 UNCH 1.40 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1435 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 500 1445 ---- ---- ---- ---- 1.60 UNCH 1.60 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 1261 1455 ---- ---- ---- ---- 1.80 UNCH 1.80 1460 ---- ---- ---- ---- 1.80 UNCH 1.80 1465 ---- ---- ---- ---- 1.90 UNCH 1.90 6 1470 ---- ---- ---- ---- 1.90 UNCH 1.90 4 1475 ---- ---- ---- ---- 2.00 UNCH 2.00 1480 ---- ---- ---- ---- 2.10 UNCH 2.10 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 1 2.40 4 1302 1505 ---- ---- ---- ---- 2.40 -.10 2.50 1510 ---- ---- ---- ---- 2.50 -.10 2.60 2 1515 ---- ---- ---- ---- 2.60 -.10 2.70 1520 ---- ---- ---- ---- 2.70 -.10 2.80 1525 ---- ---- ---- ---- 2.80 -.10 2.90 1530 ---- ---- ---- ---- 2.90 -.10 3.00 1535 ---- ---- ---- ---- 3.00 -.10 3.10 1 1540 ---- ---- ---- ---- 3.10 -.10 3.20 3 1545 ---- ---- ---- ---- 3.20 -.10 3.30 1550 ---- ---- ---- ---- 3.30 -.10 3.40 748 1555 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1560 ---- ---- ---- ---- 3.60 -.10 3.70 1565 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1570 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 3 1575 ---- ---- 4.10A 4.10A 4.00 -.20 1 4.20 4 405 1580 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1 1585 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1590 4.50 4.50 4.50 4.50 4.40 -.20 2 4.60 1 3 1595 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1600 ---- ---- 4.90A 4.90A 4.70 -.30 10 5.00 1100 1605 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1610 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1615 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1620 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 1625 ---- ---- 5.80A 5.80A 5.60 -.40 6.00 210 1630 ---- ---- 6.10A 6.10A 5.80 -.50 6.30 1635 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1640 ---- ---- 6.50A 6.50A 6.30 -.40 6.70 1 1645 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1650 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 473 1655 ---- ---- 7.30A 7.30A 7.00 -.50 7.50 1 1660 ---- ---- 7.50A 7.50A 7.20 -.60 7.80 103 1665 ---- ---- 7.80A 7.80A 7.50 -.60 8.10 1670 ---- ---- 8.10A 8.10A 7.80 -.60 8.40 35 1675 ---- ---- 8.40A 8.40A 8.10 -.60 8.70 60 1680 ---- ---- 8.60A 8.60A 8.40 -.70 9.10 1685 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 1690 ---- ---- 9.30A 9.30A 9.00 -.80 9.80 1695 ---- ---- 9.60A 9.60A 9.30 -.80 10.10 2 1700 10.10 10.10 9.80A 9.80A 9.70 -.80 21 10.50 1 2848 1705 ---- ---- 10.30A 10.30A 10.00 -.90 10.90 4 1710 ---- ---- 10.60A 10.60A 10.40 -.90 11.30 108 1715 ---- ---- 11.00A 11.00A 10.80 -1.00 11.80 6 1720 ---- ---- 11.40A 11.40A 11.20 -1.00 12.20 3 1725 12.00 12.00 11.60A 11.60A 11.60 -1.10 20 12.70 73 1730 ---- ---- 12.20A 12.20A 12.00 -1.10 13.10 7 1735 ---- ---- 12.60A 12.60A 12.40 -1.20 13.60 1740 ---- ---- 13.00A 13.00A 12.90 -1.30 14.20 1001 1745 ---- ---- 13.50A 13.50A 13.40 -1.30 14.70 1 1750 ---- ---- 13.90A 13.90A 13.80 -1.40 10 15.20 721 1755 ---- ---- 14.40A 14.40A 14.30 -1.50 15.80 1760 ---- ---- 14.90A 14.90A 14.90 -1.50 1 16.40 5 1765 ---- ---- 15.50A 15.50A 15.40 -1.60 17.00 150 1770 ---- ---- 16.00A 16.00A 16.00 -1.70 17.70 33 1775 ---- ---- 16.60A 16.60A 16.50 -1.80 18.30 1 573 1780 ---- ---- 17.10A 17.10A 17.10 -1.90 1 19.00 2 9 1785 ---- ---- 17.70A 17.70A 17.80 -1.90 19.70 1 1 1790 ---- ---- 18.40A 18.40A 18.40 -2.10 20.50 1 1795 ---- ---- 19.00A 19.00A 19.10 -2.10 21.20 1 28 1800 20.00 20.00 19.60A 20.20B 19.70 -2.30 2 22.00 41 1407 1805 ---- ---- 20.40A 20.40A 20.40 -2.50 22.90 9 1810 ---- ---- 21.10A 21.10A 21.20 -2.50 23.70 1815 ---- ---- 21.80A 21.80A 21.90 -2.70 24.60 25 1820 ---- ---- 22.60A 22.60A 22.70 -2.80 25.50 1825 23.30 23.30 23.20 23.60B 23.50 -2.90 32 26.40 1 92 1830 ---- ---- 24.20A 24.20A 24.30 -3.10 27.40 8 1835 ---- ---- 25.00A 25.00A 25.20 -3.20 28.40 1 31 1840 ---- ---- 25.90A 25.90A 26.10 -3.30 29.40 2 6 1845 27.00 27.00 26.80A 26.80A 27.00 -3.50 1 30.50 3 1 1850 ---- ---- 27.70A 27.70A 27.90 -3.70 1 31.60 451 1855 ---- ---- 28.70A 28.70A 28.90 -3.90 32.80 3 1860 ---- ---- 29.70A 29.70A 29.90 -4.10 34.00 75 1865 ---- 35.30B 30.70A 30.70A 30.90 -4.30 35.20 1 76 1870 ---- 36.50B 31.80A 31.80A 32.00 -4.40 36.40 206 1875 ---- 37.90B 32.90A 32.90A 33.10 -4.60 37.70 322 1880 35.40 39.20B 33.90A 35.30B 34.30 -4.80 40 39.10 2 130 1885 36.20 40.60B 35.10A 36.50B 35.40 -5.10 9 40.50 2 1890 ---- 42.10B 36.30A 36.30A 36.70 -5.20 41.90 2 1895 38.70 43.60B 37.50A 39.10B 37.90 -5.40 9 43.30 2 1900 44.60 45.10B 38.80A 40.40B 39.20 -5.70 87 44.90 46 244 1905 ---- 46.70B 40.10A 40.10A 40.50 -5.90 46.40 10 1910 ---- 48.30B 41.50A 41.50A 41.90 -6.10 48.00 50 1915 ---- 50.00B 42.80A 42.80A 43.30 -6.30 49.60 1920 46.00 51.70B 44.30A 44.30A 44.80 -6.50 1 51.30 1 3 1925 ---- 53.40B 45.70A 45.70A 46.30 -6.70 53.00 159 1930 ---- 55.20B 47.20A 47.20A 47.80 -7.00 54.80 1935 ---- 57.10B 48.80A 48.80A 49.40 -7.20 56.60 5 1940 ---- 59.00B 50.30A 50.30A 51.00 -7.50 58.50 75 1945 ---- 60.90B 52.00A 52.00A 52.60 -7.80 60.40 288 1950 56.00 62.90B 53.60A 53.60A 54.30 -8.00 1 62.30 266 1955 ---- 64.90B 55.30A 55.30A 56.10 -8.20 64.30 4 1960 ---- 66.90B 57.10A 57.10A 57.90 -8.40 66.30 1 1965 ---- 69.10B 58.80A 58.80A 59.70 -8.70 68.40 1970 ---- 71.20B 60.70A 60.70A 61.60 -8.90 70.50 88 1975 ---- 73.40B 62.50A 62.50A 63.50 -9.20 72.70 107 252 1980 ---- 75.70B 64.50A 64.50A 65.40 -9.50 74.90 12 12 1985 ---- 78.00B 66.40A 66.40A 67.40 -9.80 77.20 26 21 1990 ---- 80.30B 68.40A 68.40A 69.50 -10.00 79.50 11 63 1995 ---- 82.70B 70.50A 70.50A 71.50 -10.30 81.80 5 5 2000 76.70 85.10B 72.50A 73.90A 73.70 -10.50 11 84.20 229 477 2005 ---- 87.60B 74.60A 74.60A 75.80 -10.80 86.60 15 215 2010 ---- 90.10B 76.80A 76.80A 78.00 -11.10 89.10 12 12 2015 ---- 92.70B 79.10A 79.10A 80.30 -11.30 91.60 21 2020 ---- 95.30B 81.40A 81.40A 82.60 -11.60 94.20 1 2025 ---- 98.00B 83.70A 83.70A 84.90 -11.90 96.80 2030 ---- 100.60B 86.00A 86.00A 87.30 -12.10 99.40 19 19 2035 100.90 103.40B 88.40A 101.30B 89.70 -12.40 11 102.10 159 2040 ---- 106.10B 90.80A 90.80A 92.20 -12.60 104.80 5 88 2045 ---- 109.00B 93.30A 93.30A 94.70 -12.90 107.60 6 11 2050 ---- 111.80B 95.80A 95.80A 97.20 -13.20 20 110.40 3 147 2055 ---- 114.70B 98.40A 98.40A 99.80 -13.40 113.20 5 2060 ---- 117.60B 101.00A 101.00A 102.40 -13.70 63 116.10 3 23 2065 105.40 120.60B 103.60A 103.60A 105.10 -13.90 3 119.00 2070 120.80 123.60B 106.20A 121.00B 107.70 -14.30 7 122.00 10 2075 123.80 126.60B 108.90A 124.10B 110.50 -14.50 39 125.00 130 2080 ---- 129.70B 111.70A 111.70A 113.30 -14.70 128.00 2085 129.90 132.80B 114.40A 130.10B 116.10 -15.00 35 131.10 2090 ---- 136.00B 117.30A 117.30A 118.90 -15.30 39 134.20 2095 ---- 139.10B 120.20A 120.20A 121.80 -15.50 137.30 2100 ---- 142.40B 123.00A 123.00A 124.70 -15.80 140.50 2 248 2105 ---- 145.60B 126.00A 126.00A 127.70 -16.00 143.70 2110 ---- 148.90B 129.00A 129.00A 130.70 -16.20 146.90 2115 ---- 152.20B 132.00A 132.00A 133.70 -16.50 150.20 2120 ---- 155.60B 135.00A 135.00A 136.70 -16.80 153.50 6 2125 ---- 158.90B 138.00A 138.00A 139.80 -17.00 156.80 2130 ---- 162.30B 141.20A 141.20A 142.90 -17.30 160.20 2135 ---- 165.80B 144.30A 144.30A 146.10 -17.50 163.60 2140 ---- 169.30B 147.50A 147.50A 149.30 -17.70 167.00 2145 ---- 172.70B 150.70A 150.70A 152.50 -18.00 170.50 2150 ---- 176.30B 153.90A 153.90A 155.80 -18.10 173.90 2155 ---- 179.80B 157.20A 157.20A 159.00 -18.40 177.40 2160 ---- 183.40B 160.50A 160.50A 162.40 -18.60 181.00 2165 ---- 187.00B 163.80A 163.80A 165.70 -18.80 184.50 2170 ---- 190.70B 167.10A 167.10A 169.10 -19.00 188.10 1 2175 ---- 194.30B 170.50A 170.50A 172.50 -19.30 191.80 2180 ---- 198.00B 173.90A 173.90A 175.90 -19.50 195.40 2185 ---- 201.70B 177.40A 177.40A 179.40 -19.70 199.10 2190 ---- 205.50B 180.80A 180.80A 182.80 -20.00 202.80 1 2195 ---- 209.20B 184.30A 184.30A 186.30 -20.20 206.50 2200 ---- 213.00B 187.80A 187.80A 189.90 -20.30 210.20 57 2205 ---- 216.80B 191.40A 191.40A 193.40 -20.60 214.00 2210 ---- 220.60B 195.00A 195.00A 197.00 -20.80 217.80 2215 ---- 224.50B 198.60A 198.60A 200.60 -21.00 221.60 2220 ---- 228.40B 202.20A 202.20A 204.20 -21.20 225.40 2225 ---- 232.30B 205.80A 205.80A 207.90 -21.40 229.30 2230 ---- 236.20B 209.50A 209.50A 211.60 -21.50 233.10 2235 ---- 240.10B 213.20A 213.20A 215.30 -21.70 237.00 2240 ---- 244.10B 216.90A 216.90A 219.00 -21.90 240.90 2245 ---- 248.00B 220.60A 220.60A 222.70 -22.20 244.90 2250 ---- 252.00B 224.40A 224.40A 226.50 -22.30 248.80 1 2255 ---- 256.00B 228.20A 228.20A 230.30 -22.50 252.80 2260 ---- 260.10B 232.00A 232.00A 234.10 -22.70 256.80 2265 ---- 264.10B 235.80A 235.80A 237.90 -22.90 260.80 2270 ---- 268.20B 239.60A 239.60A 241.80 -23.00 264.80 2275 ---- 272.30B 243.50A 243.50A 245.60 -23.30 268.90 2280 ---- 276.40B 247.40A 247.40A 249.50 -23.40 272.90 2285 ---- 280.50B 251.30A 251.30A 253.40 -23.60 277.00 2290 ---- 284.60B 255.20A 255.20A 257.30 -23.80 281.10 2295 ---- 288.80B 259.20A 259.20A 261.30 -23.90 285.20 2300 ---- 292.90B 263.10A 263.10A 265.20 -24.10 289.30 51 2305 ---- 297.10B 267.10A 267.10A 269.20 -24.30 293.50 2310 ---- 301.30B 271.10A 271.10A 273.20 -24.40 297.60 2315 ---- 305.50B 275.10A 275.10A 277.20 -24.60 301.80 2320 ---- 309.70B 279.10A 279.10A 281.20 -24.80 306.00 2325 ---- 314.00B 283.20A 283.20A 285.30 -24.90 310.20 4 2330 ---- 318.20B 287.20A 287.20A 289.30 -25.10 314.40 2335 ---- 322.50B 291.30A 291.30A 293.40 -25.20 318.60 2340 ---- 326.80B 295.40A 295.40A 297.50 -25.40 322.90 2345 ---- 331.10B 299.50A 299.50A 301.60 -25.50 327.10 2350 ---- 335.40B 303.60A 303.60A 305.70 -25.70 331.40 2 2360 ---- 344.00B 311.90A 311.90A 314.00 -26.00 340.00 2370 ---- 352.70B 320.20A 320.20A 322.30 -26.30 348.60 1 2375 ---- 357.10B 324.40A 324.40A 326.50 -26.50 353.00 29 2380 ---- 361.50B 328.60A 328.60A 330.70 -26.60 357.30 2390 ---- 370.20B 337.00A 337.00A 339.20 -26.80 366.00 2400 ---- 379.10B 345.50A 345.50A 347.70 -27.10 374.80 1 2410 ---- 388.00B 354.10A 388.00B 356.20 -27.40 383.60 2420 ---- 396.90B 362.70A 362.70A 364.80 -27.70 392.50 2 2425 ---- 401.30B 367.00A 367.00A 369.10 -27.80 396.90 1 6 2430 ---- 405.80B 371.30A 405.80B 373.50 -27.90 401.40 2 2440 ---- 414.80B 380.00A 414.80B 382.10 -28.20 410.30 1 8 2450 ---- 423.80B 388.70A 388.70A 390.90 -28.40 419.30 76 2475 ---- 446.60B 410.70A 446.60B 412.90 -28.90 441.80 4 2490 ---- 460.30B 424.00A 460.30B 426.20 -29.30 455.50 2500 ---- 469.50B 432.90A 469.50B 435.10 -29.50 464.60 91 2525 ---- 492.60B 455.40A 492.60B 457.60 -30.00 487.60 2550 ---- 515.90B 478.00A 515.90B 480.30 -30.50 510.80 1 2575 ---- 539.30B 500.90A 539.30B 503.10 -31.00 534.10 3 2600 ---- 562.90B 523.90A 562.90B 526.10 -31.40 557.50 53 2625 ---- 586.60B 547.00A 586.60B 549.30 -31.80 581.10 2650 ---- 610.40B 570.30A 610.40B 572.60 -32.20 604.80 2700 ---- 658.30B 617.30A 658.30B 619.70 -32.90 652.60 1 2750 ---- 706.60B 664.80A 706.60B 667.20 -33.60 700.80 2800 ---- 755.30B 712.60A 755.30B 715.10 -34.20 749.30 1 1 2900 ---- 853.30B 809.30A 853.30B 812.00 -35.20 847.20 3000 ---- 952.20B 907.00A 952.20B 910.00 -36.20 946.20 3200 ---- 1148.70B 1104.70A 1148.70B 1108.60 -37.30 1145.90 4000 ---- 1947.30B 1906.40A 1947.10B 1908.60 -37.30 1945.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 10 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1350 1.10 1.10 1.10 1.10 1.30 UNCH 12 1.30 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 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 2.20 2.20 2.20 2.20 2.30 -.10 1 2.40 1470 ---- ---- ---- ---- 2.50 UNCH 2.50 1475 ---- ---- ---- ---- 2.60 UNCH 2.60 1480 ---- ---- ---- ---- 2.60 -.10 2.70 1 1490 ---- ---- ---- ---- 2.80 UNCH 2.80 1500 ---- ---- ---- ---- 3.00 UNCH 3.00 1510 ---- ---- ---- ---- 3.20 UNCH 3.20 1520 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1525 ---- ---- ---- ---- 3.50 -.10 3.60 1530 ---- ---- ---- ---- 3.60 -.10 3.70 1535 ---- ---- ---- ---- 3.70 -.10 3.80 1540 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1545 ---- ---- ---- ---- 4.00 -.10 4.10 1550 ---- ---- ---- ---- 4.10 -.10 4.20 1555 ---- ---- ---- ---- 4.30 -.10 4.40 1560 ---- ---- ---- ---- 4.40 -.10 4.50 1565 ---- ---- ---- ---- 4.60 -.10 4.70 1570 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 10 1575 ---- ---- ---- ---- 4.90 -.10 5.00 1580 ---- ---- ---- ---- 5.10 -.10 5.20 1585 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1590 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1 1595 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1600 ---- ---- 5.90A 5.90A 5.80 -.20 6.00 1605 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1610 ---- ---- 6.30A 6.30A 6.20 -.30 6.50 1615 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 1620 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1625 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1630 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 1635 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1640 ---- ---- 7.80A 7.80A 7.60 -.40 8.00 1645 ---- ---- 8.10A 8.10A 7.80 -.50 8.30 1650 ---- ---- 8.40A 8.40A 8.10 -.50 8.60 1655 ---- ---- 8.60A 8.60A 8.40 -.50 8.90 1660 ---- ---- 8.90A 8.90A 8.60 -.60 9.20 1665 ---- ---- 9.20A 9.20A 8.90 -.60 9.50 1670 ---- ---- 9.50A 9.50A 9.20 -.60 9.80 1675 ---- ---- 9.80A 9.80A 9.50 -.70 10.20 1680 ---- ---- 10.20A 10.20A 9.80 -.70 10.50 1685 ---- ---- 10.50A 10.50A 10.10 -.80 10.90 1690 ---- ---- 10.80A 10.80A 10.50 -.80 11.30 1695 ---- ---- 11.20A 11.20A 10.80 -.90 11.70 1 1700 ---- ---- 11.50A 11.50A 11.20 -.90 12.10 12 1705 ---- ---- 11.90A 11.90A 11.50 -1.00 12.50 1710 ---- ---- 12.30A 12.30A 11.90 -1.10 13.00 1715 ---- ---- 12.70A 12.70A 12.30 -1.10 13.40 1 1720 ---- ---- 13.10A 13.10A 12.70 -1.20 13.90 1725 ---- ---- 13.50A 13.50A 13.20 -1.20 14.40 1730 ---- ---- 14.00A 14.00A 13.60 -1.30 14.90 1735 ---- ---- 14.40A 14.40A 14.10 -1.30 15.40 1740 ---- ---- 14.90A 14.90A 14.60 -1.30 15.90 1745 ---- ---- 15.40A 15.40A 15.00 -1.50 16.50 1750 ---- ---- 15.90A 15.90A 15.60 -1.40 17.00 22 1755 ---- ---- 16.40A 16.40A 16.10 -1.50 17.60 1760 ---- ---- 16.90A 16.90A 16.60 -1.60 18.20 1765 ---- ---- 17.50A 17.50A 17.20 -1.70 18.90 1770 ---- ---- 18.00A 18.00A 17.80 -1.70 19.50 1775 ---- ---- 18.60A 18.60A 18.40 -1.80 20.20 1780 ---- ---- 19.20A 19.20A 19.00 -1.90 20.90 1 1785 ---- ---- 19.80A 19.80A 19.70 -2.00 21.70 1 1790 ---- ---- 20.50A 20.50A 20.30 -2.10 22.40 1 2 1795 ---- ---- 21.10A 21.10A 21.00 -2.20 23.20 1800 ---- ---- 21.80A 21.80A 21.70 -2.30 24.00 1805 ---- ---- 22.50A 22.50A 22.50 -2.30 24.80 1810 ---- ---- 23.30A 23.30A 23.20 -2.50 25.70 7 1815 ---- ---- 24.00A 24.00A 24.00 -2.60 26.60 1820 ---- ---- 24.80A 24.80A 24.80 -2.70 27.50 1825 ---- ---- 25.60A 25.60A 25.60 -2.80 28.40 250 250 1830 27.50 27.50 26.40A 26.40A 26.50 -2.90 1 29.40 25 1835 27.90 27.90 27.30A 27.30A 27.30 -3.10 1 30.40 1 1840 29.00 29.00 28.20A 28.20A 28.20 -3.30 1 31.50 1 1845 ---- ---- 29.10A 29.10A 29.20 -3.30 32.50 1850 ---- ---- 30.00A 30.00A 30.10 -3.50 33.60 62 1855 ---- ---- 31.00A 31.00A 31.10 -3.70 34.80 1860 ---- ---- 32.00A 32.00A 32.10 -3.80 35.90 1865 ---- ---- 33.00A 33.00A 33.20 -3.90 37.10 1870 ---- ---- 34.10A 34.10A 34.20 -4.20 38.40 1875 ---- ---- 35.20A 35.20A 35.30 -4.30 39.60 1880 ---- ---- 36.30A 36.30A 36.50 -4.40 40.90 1885 ---- ---- 37.40A 37.40A 37.70 -4.60 42.30 1890 38.90 38.90 38.60A 38.60A 38.90 -4.80 1 43.70 1 1 1895 ---- ---- 39.90A 39.90A 40.10 -5.00 45.10 1900 ---- ---- 41.10A 41.10A 41.40 -5.10 46.50 1905 ---- 48.10B 42.40A 48.10B 42.80 -5.20 48.00 1910 ---- ---- 43.70A 43.70A 44.10 -5.50 49.60 1915 ---- 51.20B 45.10A 51.20B 45.50 -5.60 51.10 1920 47.50 52.90B 46.50A 47.70B 47.00 -5.80 1 52.80 1 1 1925 ---- 54.60B 47.90A 54.60B 48.40 -6.00 54.40 1930 ---- 56.30B 49.40A 56.30B 49.90 -6.20 56.10 1935 ---- 58.10B 50.90A 58.10B 51.50 -6.40 57.90 1940 ---- 59.90B 52.40A 59.90B 53.10 -6.50 59.60 1945 ---- 61.80B 54.00A 61.80B 54.70 -6.80 61.50 1950 63.10 63.70B 55.60A 55.60A 56.30 -7.00 12 63.30 105 1955 ---- 65.60B 57.30A 65.60B 58.00 -7.20 65.20 1960 ---- 67.60B 59.00A 67.60B 59.70 -7.50 67.20 1965 ---- 69.60B 60.70A 60.70A 61.50 -7.70 69.20 1970 ---- 71.70B 62.50A 62.50A 63.30 -7.90 71.20 1975 ---- 73.80B 64.30A 73.80B 65.10 -8.20 73.30 1980 ---- 75.90B 66.20A 75.90B 67.00 -8.40 75.40 1985 ---- 78.10B 68.10A 68.10A 69.00 -8.60 77.60 1990 ---- 80.40B 70.00A 70.00A 70.90 -8.90 79.80 1995 ---- 82.70B 72.00A 72.00A 72.90 -9.20 82.10 2000 75.90 85.00B 74.00A 75.40A 75.00 -9.40 29 84.40 3 172 2005 ---- 87.40B 76.10A 76.10A 77.00 -9.70 86.70 2010 ---- 89.80B 78.70A 78.70A 79.20 -9.90 89.10 2015 ---- 92.20B 80.80A 80.80A 81.30 -10.20 91.50 2020 ---- 94.70B 83.00A 83.00A 83.50 -10.40 93.90 2025 ---- 97.30B 85.40A 85.40A 85.80 -10.60 96.40 2030 ---- 99.80B 87.70A 87.70A 88.10 -10.90 99.00 2035 ---- 102.40B 90.00A 90.00A 90.40 -11.10 101.50 2040 ---- 105.10B 92.30A 92.30A 92.80 -11.40 104.20 2045 ---- 107.80B 94.70A 94.70A 95.20 -11.60 106.80 2050 ---- 110.50B 96.90A 96.90A 97.60 -11.90 109.50 80 138 2055 ---- 113.30B 99.60A 99.60A 100.10 -12.10 112.20 2060 ---- 116.10B 102.10A 102.10A 102.70 -12.30 115.00 30 2065 ---- 118.90B 104.60A 104.60A 105.20 -12.60 117.80 2070 ---- 121.80B 107.20A 107.20A 107.80 -12.80 120.60 2075 ---- 124.70B 109.80A 109.80A 110.50 -13.00 123.50 2080 ---- 127.60B 112.40A 112.40A 113.10 -13.30 126.40 2085 ---- 130.60B 115.10A 115.10A 115.80 -13.50 129.30 2090 ---- 133.60B 117.90A 117.90A 118.60 -13.70 132.30 2095 ---- 136.70B 120.60A 120.60A 121.40 -13.90 135.30 2100 ---- 139.70B 123.10A 123.10A 124.20 -14.10 138.30 2105 ---- 142.90B 126.00A 126.00A 127.00 -14.40 141.40 2110 ---- 146.00B 128.90A 128.90A 129.90 -14.60 144.50 2115 ---- 149.20B 131.80A 131.80A 132.80 -14.80 147.60 2120 ---- 152.40B 134.70A 134.70A 135.80 -15.00 150.80 2125 ---- 155.60B 137.70A 137.70A 138.70 -15.30 154.00 2130 ---- 158.90B 140.70A 140.70A 141.70 -15.50 157.20 2135 ---- 162.20B 143.70A 143.70A 144.80 -15.70 160.50 2140 ---- 165.50B 146.70A 146.70A 147.80 -16.00 163.80 2145 ---- 168.90B 149.80A 149.80A 150.90 -16.20 167.10 2150 ---- 172.30B 152.90A 152.90A 154.00 -16.40 170.40 2155 ---- 175.70B 156.10A 156.10A 157.20 -16.60 173.80 2160 ---- 179.10B 159.30A 159.30A 160.40 -16.80 177.20 2165 ---- 182.60B 162.40A 162.40A 163.60 -17.00 180.60 2170 ---- 186.10B 165.70A 165.70A 166.80 -17.30 184.10 2175 ---- 189.60B 170.30A 170.30A 170.10 -17.40 187.50 2180 ---- 193.20B 173.60A 193.20B 173.40 -17.60 191.00 2185 ---- 196.80B 176.90A 196.80B 176.70 -17.90 194.60 2190 ---- 200.40B 180.30A 200.40B 180.10 -18.00 198.10 2195 ---- 204.00B 181.60A 204.00B 183.40 -18.30 201.70 2200 ---- 207.60B 185.00A 207.60B 186.80 -18.50 205.30 2205 ---- 211.30B 188.40A 211.30B 190.30 -18.60 208.90 2210 ---- 215.00B 191.90A 215.00B 193.70 -18.90 212.60 2215 ---- 218.70B 195.30A 218.70B 197.20 -19.00 216.20 2220 ---- 222.50B 198.80A 222.50B 200.70 -19.20 219.90 2225 ---- 226.20B 202.30A 226.20B 204.20 -19.50 223.70 2230 ---- 230.00B 205.90A 230.00B 207.80 -19.60 227.40 2235 ---- 233.80B 209.40A 233.80B 211.40 -19.80 231.20 2240 ---- 237.70B 213.00A 237.70B 215.00 -20.00 235.00 2245 ---- 241.50B 216.60A 241.50B 218.60 -20.20 238.80 2250 ---- 245.40B 220.30A 245.40B 222.30 -20.30 242.60 2255 ---- 249.30B 223.90A 249.30B 225.90 -20.50 246.40 2260 ---- 253.20B 227.60A 253.20B 229.60 -20.70 250.30 2265 ---- 257.10B 231.30A 257.10B 233.30 -20.90 254.20 2270 ---- 261.00B 235.00A 261.00B 237.10 -21.00 258.10 2275 ---- 265.00B 238.80A 265.00B 240.80 -21.20 262.00 2280 ---- 269.00B 242.50A 269.00B 244.60 -21.40 266.00 2290 ---- 277.00B 250.10A 277.00B 252.20 -21.70 273.90 2300 ---- 285.10B 257.80A 285.10B 259.90 -22.10 282.00 1 2310 ---- 293.20B 265.50A 293.20B 267.70 -22.30 290.00 2320 ---- 301.50B 273.30A 301.50B 275.50 -22.70 298.20 2325 ---- 305.60B 277.30A 305.60B 279.40 -22.90 302.30 2330 ---- 309.70B 281.20A 309.70B 283.40 -23.00 306.40 2340 ---- 318.10B 289.10A 318.10B 291.40 -23.30 314.70 2350 ---- 326.50B 297.10A 326.50B 299.40 -23.60 323.00 1 2360 ---- 334.90B 305.20A 334.90B 307.50 -23.90 331.40 2370 ---- 343.40B 313.30A 343.40B 315.60 -24.20 339.80 2375 ---- 347.70B 317.40A 347.70B 319.70 -24.40 344.10 2380 ---- 352.00B 321.50A 352.00B 323.80 -24.50 348.30 2400 ---- 369.20B 338.10A 369.20B 340.40 -25.00 365.40 1 2425 ---- 391.00B 359.00A 391.00B 361.40 -25.70 387.10 2450 ---- 413.10B 380.30A 413.10B 382.70 -26.30 409.00 15 2475 ---- 435.40B 401.90A 435.40B 404.30 -26.80 431.10 2500 ---- 457.90B 423.70A 457.90B 426.20 -27.30 453.50 33 2525 ---- 480.60B 445.70A 480.60B 448.30 -27.80 476.10 1 2550 ---- 503.60B 467.90A 503.60B 470.60 -28.30 498.90 2575 ---- 526.60B 490.40A 526.60B 493.10 -28.80 521.90 2600 ---- 549.90B 513.00A 549.90B 515.80 -29.20 545.00 1 2700 ---- 644.20B 605.20A 644.20B 608.20 -30.70 638.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.20 1.00 2 1275 1.00 1.00 1.00 1.00 1.00 -.10 37 1.10 1300 ---- ---- ---- ---- 1.10 -.20 1.30 1325 ---- ---- ---- ---- 1.30 -.20 1.50 1 1350 ---- ---- ---- ---- 1.50 -.20 1.70 1375 ---- ---- ---- ---- 1.70 -.20 1.90 1400 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.30 -.20 2.50 1430 ---- ---- ---- ---- 2.40 -.20 2.60 1440 ---- ---- ---- ---- 2.60 -.10 2.70 1450 ---- ---- ---- ---- 2.70 -.20 2.90 1460 ---- ---- ---- ---- 2.90 -.20 3.10 1 1470 ---- ---- ---- ---- 3.10 -.20 3.30 1475 ---- ---- ---- ---- 3.20 -.10 3.30 1480 ---- ---- ---- ---- 3.30 -.20 3.50 1 1490 ---- ---- ---- ---- 3.60 -.10 3.70 2 1500 ---- ---- ---- ---- 3.80 -.10 3.90 2 1510 ---- ---- ---- ---- 4.00 -.20 4.20 3 1520 ---- ---- ---- ---- 4.30 -.10 4.40 1525 ---- ---- ---- ---- 4.40 -.20 4.60 1530 ---- ---- ---- ---- 4.60 -.10 4.70 1535 ---- ---- ---- ---- 4.70 -.20 4.90 1540 4.80 4.80 4.80 4.80 4.90 -.10 1 5.00 1545 ---- ---- ---- ---- 5.00 -.20 5.20 1550 ---- ---- ---- ---- 5.20 -.20 5.40 3 1555 ---- ---- ---- ---- 5.40 -.20 5.60 1560 ---- ---- ---- ---- 5.60 -.20 5.80 1 1565 ---- ---- ---- ---- 5.80 -.20 6.00 1570 ---- ---- ---- ---- 6.00 -.20 6.20 1575 ---- ---- ---- ---- 6.20 -.20 6.40 1580 ---- ---- ---- ---- 6.40 -.20 6.60 1585 ---- ---- ---- ---- 6.60 -.20 6.80 1590 ---- ---- 7.00A 7.00A 6.80 -.30 7.10 1595 ---- ---- 7.20A 7.20A 7.00 -.30 7.30 1600 ---- ---- 7.50A 7.50A 7.20 -.40 7.60 281 1605 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1610 ---- ---- 8.00A 8.00A 7.70 -.40 8.10 27 1615 ---- ---- 8.30A 8.30A 8.00 -.40 8.40 1620 ---- ---- 8.60A 8.60A 8.30 -.40 8.70 1625 ---- ---- 8.90A 8.90A 8.60 -.40 9.00 1 1630 ---- ---- 9.10A 9.10A 8.90 -.40 9.30 1635 ---- ---- 9.40A 9.40A 9.20 -.40 9.60 1640 ---- ---- 9.70A 9.70A 9.50 -.40 9.90 1645 ---- ---- 10.00A 10.00A 9.80 -.40 10.20 1650 ---- ---- 10.40A 10.40A 10.20 -.40 10.60 484 1655 ---- ---- 10.70A 10.70A 10.50 -.40 10.90 1660 ---- ---- 11.00A 11.00A 10.90 -.40 11.30 1665 ---- ---- 11.40A 11.40A 11.20 -.50 11.70 1670 ---- ---- 11.80A 11.80A 11.60 -.50 12.10 250 1675 ---- ---- 12.10A 12.10A 12.00 -.50 12.50 1680 ---- ---- 12.50A 12.50A 12.40 -.50 12.90 1685 ---- ---- 12.90A 12.90A 12.80 -.50 13.30 1690 ---- ---- 13.30A 13.30A 13.30 -.40 13.70 1695 ---- ---- 13.70A 13.70A 13.70 -.50 14.20 1700 ---- ---- 14.10A 14.10A 14.20 -.50 14.70 93 1705 ---- ---- 14.50A 14.50A 14.60 -.60 15.20 1710 ---- ---- 15.00A 15.00A 15.10 -.60 15.70 1715 ---- ---- 15.40A 15.40A 15.60 -.60 16.20 1720 ---- ---- 15.90A 15.90A 16.10 -.60 16.70 1725 ---- ---- 16.40A 16.40A 16.70 -.60 17.30 1730 ---- ---- 16.90A 16.90A 17.20 -.60 17.80 1735 ---- ---- 17.40A 17.40A 17.80 -.60 18.40 1 1740 ---- ---- 18.00A 18.00A 18.40 -.60 19.00 1745 ---- ---- 18.50A 18.50A 19.00 -.70 19.70 1750 ---- ---- 19.10A 19.10A 19.60 -.70 20.30 100 1755 ---- ---- 19.70A 19.70A 20.20 -.80 21.00 1760 ---- ---- 20.30A 20.30A 20.90 -.80 21.70 1765 ---- ---- 20.90A 20.90A 21.50 -1.00 22.50 1 1770 ---- ---- 21.60A 21.60A 22.20 -1.00 23.20 1775 ---- ---- 22.20A 22.20A 22.90 -1.10 24.00 1 1 1780 ---- ---- 22.90A 22.90A 23.70 -1.10 24.80 1785 ---- ---- 23.60A 23.60A 24.40 -1.20 25.60 1790 ---- ---- 24.30A 24.30A 25.20 -1.30 26.50 1795 ---- ---- 25.10A 25.10A 26.00 -1.40 27.40 1800 ---- ---- 25.90A 25.90A 26.80 -1.50 28.30 540 1805 ---- ---- 26.60A 26.60A 27.70 -1.50 29.20 1810 ---- ---- 27.50A 27.50A 28.50 -1.70 30.20 1815 ---- ---- 28.30A 28.30A 29.40 -1.70 31.10 1820 ---- ---- 29.20A 29.20A 30.30 -1.80 32.10 1825 ---- ---- 30.10A 30.10A 31.30 -1.90 33.20 680 1830 ---- ---- 31.00A 31.00A 32.20 -2.00 34.20 1835 ---- ---- 31.90A 31.90A 33.20 -2.10 35.30 1840 ---- ---- 32.90A 32.90A 34.20 -2.20 36.40 1845 ---- ---- 33.90A 33.90A 35.30 -2.20 37.50 1850 ---- ---- 34.90A 34.90A 36.30 -2.40 38.70 178 1855 ---- ---- 36.00A 36.00A 37.40 -2.50 39.90 1860 ---- ---- 37.10A 37.10A 38.50 -2.60 41.10 1865 ---- ---- 38.20A 38.20A 39.70 -2.60 42.30 1870 ---- ---- 39.40A 39.40A 40.90 -2.70 43.60 1875 ---- ---- 40.50A 40.50A 42.10 -2.80 44.90 7 1880 ---- ---- 41.80A 41.80A 43.30 -3.00 46.30 1885 ---- ---- 43.00A 43.00A 44.60 -3.10 47.70 1890 ---- ---- 44.30A 44.30A 45.90 -3.20 49.10 1895 ---- ---- 45.60A 45.60A 47.20 -3.40 50.60 1900 ---- ---- 46.90A 46.90A 48.50 -3.70 52.20 269 1905 ---- ---- 48.30A 48.30A 49.90 -3.90 53.80 6 1910 ---- ---- 49.70A 49.70A 51.40 -4.00 55.40 96 1915 ---- 57.10B 51.10A 57.10B 52.80 -4.20 57.00 6 1920 ---- 58.80B 52.60A 58.80B 54.30 -4.40 58.70 1925 ---- 60.60B 54.10A 60.60B 55.80 -4.70 60.50 1930 ---- 62.40B 55.70A 62.40B 57.40 -4.90 62.30 1935 ---- 64.20B 57.20A 64.20B 59.00 -5.10 64.10 1 1940 ---- 66.10B 58.90A 66.10B 60.60 -5.40 66.00 9 1945 ---- 68.00B 60.50A 68.00B 62.20 -5.70 67.90 1950 ---- 69.90B 62.20A 69.90B 63.90 -5.90 69.80 79 1955 ---- 71.90B 63.90A 71.90B 65.60 -6.20 71.80 12 1960 ---- 74.00B 65.70A 74.00B 67.40 -6.40 73.80 1965 ---- 76.00B 67.50A 76.00B 69.20 -6.70 75.90 1970 ---- 78.10B 69.30A 78.10B 71.00 -7.00 78.00 1975 ---- 80.20B 71.20A 80.20B 72.90 -7.20 80.10 1980 ---- 82.40B 73.10A 82.40B 74.80 -7.50 82.30 1985 ---- 84.60B 75.10A 84.60B 76.70 -7.80 84.50 24 1990 ---- 86.90B 77.10A 86.90B 78.70 -8.00 86.70 1995 ---- 89.20B 79.10A 89.20B 80.70 -8.30 89.00 2000 ---- 91.60B 81.20A 91.60B 82.80 -8.50 91.30 51 2005 ---- 94.00B 83.30A 94.00B 84.90 -8.80 93.70 2010 ---- 96.40B 85.50A 96.40B 87.00 -9.10 96.10 2015 ---- 98.90B 87.60A 98.90B 89.20 -9.30 98.50 2020 ---- 101.40B 89.90A 101.40B 91.40 -9.60 101.00 337 2025 ---- 103.90B 92.10A 103.90B 93.60 -9.90 103.50 2030 ---- 106.50B 94.40A 106.50B 95.90 -10.10 106.00 2035 ---- 109.10B 96.70A 109.10B 98.20 -10.40 108.60 2040 ---- 111.80B 99.10A 111.80B 100.50 -10.70 111.20 15 2045 ---- 114.40B 101.50A 114.40B 102.90 -10.90 113.80 1 1 2050 ---- 117.20B 103.90A 117.20B 105.30 -11.20 6 116.50 274 2055 ---- 119.90B 106.40A 119.90B 107.80 -11.40 119.20 177 2060 ---- 122.70B 108.90A 122.70B 110.30 -11.70 11 122.00 2 2065 ---- 125.60B 111.50A 125.60B 112.80 -12.00 124.80 2070 ---- 128.40B 114.10A 128.40B 115.40 -12.20 127.60 2075 ---- 131.30B 116.70A 131.30B 118.00 -12.40 7 130.40 2080 ---- 134.30B 119.30A 134.30B 120.70 -12.60 133.30 2085 ---- 137.20B 122.00A 137.20B 123.40 -12.80 136.20 1 2090 ---- 140.20B 124.70A 140.20B 126.10 -13.00 139.10 2095 ---- 143.30B 127.50A 143.30B 128.80 -13.30 142.10 2100 ---- 146.30B 130.30A 146.30B 131.60 -13.50 145.10 2105 ---- 149.40B 133.10A 149.40B 134.50 -13.70 148.20 2110 ---- 152.50B 135.90A 152.50B 137.40 -13.80 151.20 2115 ---- 155.70B 138.80A 155.70B 140.30 -14.00 154.30 2120 ---- 158.90B 141.70A 158.90B 143.20 -14.30 157.50 2125 ---- 162.10B 144.70A 162.10B 146.20 -14.40 160.60 2130 ---- 165.40B 147.70A 165.40B 149.20 -14.60 163.80 2135 ---- 168.60B 150.70A 168.60B 152.20 -14.90 167.10 2140 ---- 171.90B 153.70A 171.90B 155.30 -15.00 170.30 2145 ---- 175.30B 156.80A 175.30B 158.40 -15.20 173.60 2150 ---- 178.60B 159.90A 178.60B 161.60 -15.30 176.90 2155 ---- 182.00B 163.00A 182.00B 164.70 -15.60 180.30 2160 ---- 185.40B 166.10A 185.40B 167.90 -15.70 183.60 2165 ---- 188.90B 169.30A 188.90B 171.20 -15.80 187.00 2170 ---- 192.40B 172.50A 192.40B 174.40 -16.10 190.50 2175 179.00 195.80B 175.80A 175.80A 177.70 -16.20 14 193.90 2180 ---- 199.40B 179.00A 199.40B 181.00 -16.40 197.40 2185 ---- 202.90B 182.30A 202.90B 184.40 -16.50 200.90 2190 ---- 206.50B 185.60A 206.50B 187.70 -16.80 204.50 2195 ---- 210.10B 189.00A 210.10B 191.10 -16.90 208.00 2200 195.80 213.70B 192.30A 192.30A 194.60 -17.00 1 211.60 2205 ---- 217.30B 195.70A 217.30B 198.00 -17.20 215.20 2210 ---- 221.00B 199.20A 221.00B 201.50 -17.30 218.80 2215 ---- 224.70B 202.60A 224.70B 204.90 -17.60 222.50 2220 ---- 228.40B 206.10A 228.40B 208.40 -17.80 226.20 2225 ---- 232.10B 209.60A 232.10B 212.00 -17.90 229.90 2230 ---- 235.90B 213.10A 235.90B 215.50 -18.10 233.60 2235 ---- 239.70B 216.60A 239.70B 219.10 -18.20 237.30 2240 ---- 243.40B 220.20A 243.40B 222.70 -18.40 241.10 2245 ---- 247.30B 223.80A 247.30B 226.30 -18.60 244.90 2250 ---- 251.10B 227.40A 251.10B 229.90 -18.80 248.70 2255 ---- 254.90B 231.00A 254.90B 233.60 -18.90 252.50 2260 ---- 258.80B 234.60A 258.80B 237.20 -19.10 256.30 2265 ---- 262.70B 238.30A 262.70B 240.90 -19.30 260.20 2270 ---- 266.60B 242.00A 266.60B 244.60 -19.40 264.00 2275 ---- 270.60B 245.70A 270.60B 248.40 -19.50 267.90 2280 ---- 274.50B 249.40A 274.50B 252.10 -19.80 271.90 2290 ---- 282.40B 257.00A 282.40B 259.60 -20.10 279.70 2300 ---- 290.50B 264.50A 290.50B 267.20 -20.50 287.70 2310 ---- 298.50B 272.20A 298.50B 274.90 -20.80 295.70 2320 ---- 306.70B 279.90A 306.70B 282.60 -21.10 303.70 2325 ---- 310.80B 283.80A 310.80B 286.50 -21.30 307.80 2330 ---- 314.90B 287.80A 314.90B 290.40 -21.40 311.80 2340 ---- 323.10B 295.60A 323.10B 298.20 -21.80 320.00 2350 ---- 331.40B 303.60A 331.40B 306.10 -22.20 328.30 2360 ---- 339.80B 311.60A 339.80B 314.00 -22.50 336.50 2370 ---- 348.20B 319.60A 348.20B 322.00 -22.90 344.90 2375 ---- 352.50B 323.70A 352.50B 326.10 -23.00 349.10 2380 ---- 356.70B 327.70A 356.70B 330.10 -23.20 353.30 2400 ---- 373.80B 344.10A 373.80B 346.40 -23.80 370.20 2425 ---- 395.40B 364.90A 395.40B 367.00 -24.60 391.60 2450 ---- 417.30B 386.00A 417.30B 387.90 -25.40 413.30 2475 ---- 439.40B 407.30A 439.40B 409.10 -26.20 435.30 2500 ---- 461.80B 428.90A 461.80B 430.60 -26.80 457.40 1 2525 ---- 484.30B 450.80A 484.30B 452.30 -27.50 479.80 3 2550 ---- 507.10B 472.80A 507.10B 474.20 -28.20 502.40 2575 ---- 530.00B 495.10A 530.00B 496.40 -28.70 525.10 2800 ---- 742.10B 702.50A 742.10B 703.60 -32.80 736.40 1 3000 ---- 936.60B 894.10A 936.60B 895.70 -35.10 930.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.70 -.10 1.80 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1400 ---- ---- ---- ---- 2.70 -.10 2.80 1425 ---- ---- ---- ---- 3.00 -.20 3.20 1440 ---- ---- ---- ---- 3.30 -.20 3.50 1450 ---- ---- ---- ---- 3.50 -.20 3.70 1460 ---- ---- ---- ---- 3.70 -.20 3.90 1470 ---- ---- ---- ---- 3.90 -.20 4.10 1475 ---- ---- ---- ---- 4.00 -.20 4.20 1480 ---- ---- ---- ---- 4.20 -.20 4.40 1490 ---- ---- ---- ---- 4.40 -.20 4.60 1500 ---- ---- ---- ---- 4.70 -.20 4.90 1510 ---- ---- ---- ---- 5.00 -.20 5.20 1520 ---- ---- ---- ---- 5.30 -.20 5.50 1525 ---- ---- ---- ---- 5.50 -.20 5.70 1530 ---- ---- ---- ---- 5.70 -.10 5.80 1540 ---- ---- ---- ---- 6.00 -.20 6.20 1545 ---- ---- ---- ---- 6.20 -.20 6.40 1550 ---- ---- ---- ---- 6.50 -.10 6.60 1555 ---- ---- ---- ---- 6.70 -.10 6.80 1560 ---- ---- ---- ---- 6.90 -.10 7.00 1565 ---- ---- ---- ---- 7.10 -.10 7.20 1570 ---- ---- ---- ---- 7.30 -.10 7.40 1575 ---- ---- ---- ---- 7.50 -.20 7.70 1580 ---- ---- ---- ---- 7.70 -.20 7.90 1585 ---- ---- ---- ---- 8.00 -.10 8.10 1590 ---- ---- ---- ---- 8.20 -.20 8.40 1595 ---- ---- ---- ---- 8.50 -.10 8.60 1600 ---- ---- ---- ---- 8.80 -.10 8.90 1605 ---- ---- ---- ---- 9.00 -.20 9.20 1610 ---- ---- ---- ---- 9.30 -.20 9.50 1615 ---- ---- ---- ---- 9.60 -.20 9.80 1620 ---- ---- ---- ---- 9.90 -.20 10.10 1625 ---- ---- ---- ---- 10.20 -.20 10.40 1630 ---- ---- ---- ---- 10.60 -.10 10.70 1635 ---- ---- ---- ---- 10.90 -.20 11.10 1640 ---- ---- ---- ---- 11.30 -.10 11.40 1645 ---- ---- ---- ---- 11.60 -.20 11.80 1650 ---- ---- ---- ---- 12.00 -.10 12.10 1655 ---- ---- ---- ---- 12.40 -.10 12.50 1660 ---- ---- ---- ---- 12.70 -.20 12.90 1665 ---- ---- ---- ---- 13.10 -.20 13.30 1670 ---- ---- ---- ---- 13.60 -.10 13.70 1675 ---- ---- ---- ---- 14.00 -.10 14.10 1680 ---- ---- ---- ---- 14.40 -.20 14.60 1685 ---- ---- ---- ---- 14.90 -.10 15.00 1690 ---- ---- ---- ---- 15.30 -.20 15.50 1695 ---- ---- ---- ---- 15.80 -.20 16.00 1700 ---- ---- 16.40A 16.40A 16.30 -.20 16.50 1705 ---- ---- 16.90A 16.90A 16.80 -.20 17.00 1710 ---- ---- 17.40A 17.40A 17.30 -.20 17.50 1715 ---- ---- 17.90A 17.90A 17.80 -.20 18.00 1720 ---- ---- 18.40A 18.40A 18.40 -.20 18.60 1725 ---- ---- 18.90A 18.90A 19.00 -.20 19.20 1730 ---- ---- 19.40A 19.40A 19.50 -.30 19.80 1735 ---- ---- 20.00A 20.00A 20.10 -.30 20.40 1740 ---- ---- 20.50A 20.50A 20.70 -.30 21.00 1745 ---- ---- 21.10A 21.10A 21.40 -.30 21.70 1750 ---- ---- 21.70A 21.70A 22.00 -.30 22.30 1755 ---- ---- 22.30A 22.30A 22.70 -.30 23.00 1760 ---- ---- 23.00A 23.00A 23.40 -.40 23.80 1765 ---- ---- 23.60A 23.60A 24.10 -.40 24.50 1770 ---- ---- 24.30A 24.30A 24.80 -.50 25.30 1775 ---- ---- 25.00A 25.00A 25.50 -.50 26.00 1780 ---- ---- 25.70A 25.70A 26.30 -.50 26.80 1785 ---- ---- 26.40A 26.40A 27.10 -.60 27.70 1790 ---- ---- 27.20A 27.20A 27.90 -.60 28.50 1795 ---- ---- 28.00A 28.00A 28.70 -.70 29.40 1800 ---- ---- 28.80A 28.80A 29.50 -.80 30.30 1805 ---- ---- 29.60A 29.60A 30.40 -.80 31.20 1810 ---- ---- 30.40A 30.40A 31.30 -.90 32.20 1815 ---- ---- 31.30A 31.30A 32.20 -1.00 33.20 1820 ---- ---- 32.20A 32.20A 33.10 -1.10 34.20 1825 ---- ---- 33.10A 33.10A 34.00 -1.20 35.20 1830 ---- ---- 34.00A 34.00A 35.00 -1.30 36.30 1835 ---- ---- 35.00A 35.00A 36.00 -1.40 37.40 1840 ---- ---- 36.00A 36.00A 37.00 -1.50 38.50 1845 ---- ---- 37.00A 37.00A 38.10 -1.50 39.60 1850 ---- ---- 38.10A 38.10A 39.20 -1.60 40.80 1855 ---- ---- 39.10A 39.10A 40.30 -1.70 42.00 1860 ---- ---- 40.20A 40.20A 41.40 -1.80 43.20 1865 ---- ---- 41.40A 41.40A 42.50 -1.90 44.40 1870 ---- ---- 42.50A 42.50A 43.70 -2.00 45.70 1875 ---- ---- 43.70A 43.70A 44.90 -2.10 47.00 1880 ---- ---- 44.90A 44.90A 46.10 -2.30 48.40 1885 ---- ---- 46.20A 46.20A 47.40 -2.30 49.70 1890 ---- ---- 47.40A 47.40A 48.70 -2.50 51.20 1895 ---- ---- 48.70A 48.70A 50.00 -2.60 52.60 1900 50.40 50.40 50.10A 50.10A 51.30 -2.80 1 54.10 1905 51.40 51.40 51.40 51.40 52.70 -2.90 1 55.60 1910 52.60 52.60 52.60 52.70B 54.10 -3.10 1 57.20 1915 ---- ---- 54.30A 54.30A 55.50 -3.30 58.80 1920 ---- ---- 55.70A 55.70A 57.00 -3.50 60.50 1925 ---- ---- 57.20A 57.20A 58.50 -3.60 62.10 1930 ---- ---- 58.80A 58.80A 60.00 -3.90 63.90 1935 ---- ---- 60.30A 60.30A 61.60 -4.00 65.60 1940 ---- ---- 61.90A 61.90A 63.10 -4.30 67.40 1945 ---- ---- 63.50A 63.50A 64.70 -4.50 69.20 1950 66.20 66.20 65.20A 65.20A 66.40 -4.70 20 71.10 1955 ---- ---- 66.90A 66.90A 68.10 -4.90 73.00 1960 ---- ---- 68.60A 68.60A 69.80 -5.10 74.90 1965 ---- ---- 70.40A 70.40A 71.50 -5.40 76.90 1970 ---- ---- 72.20A 72.20A 73.30 -5.60 78.90 1975 ---- ---- 74.00A 74.00A 75.10 -5.80 80.90 1980 ---- ---- 75.90A 75.90A 76.90 -6.10 83.00 1985 ---- ---- 77.80A 77.80A 78.80 -6.30 85.10 1990 ---- ---- 79.70A 79.70A 80.70 -6.60 87.30 1995 ---- ---- 81.70A 81.70A 82.60 -6.80 89.40 2000 ---- ---- 83.70A 83.70A 84.60 -7.00 91.60 2005 ---- ---- 85.80A 85.80A 86.60 -7.30 93.90 2010 ---- ---- 87.90A 87.90A 88.70 -7.40 96.10 2015 ---- ---- 90.10A 90.10A 90.70 -7.70 98.40 2020 ---- ---- 92.20A 92.20A 92.80 -8.00 100.80 2025 ---- ---- 94.40A 94.40A 95.00 -8.10 103.10 2030 ---- ---- 96.70A 96.70A 97.10 -8.40 105.50 2035 ---- ---- 98.90A 98.90A 99.40 -8.60 108.00 2040 ---- ---- 101.20A 101.20A 101.60 -8.90 110.50 2045 ---- ---- 103.50A 103.50A 103.90 -9.10 113.00 2050 ---- 115.60B 105.90A 115.60B 106.20 -9.30 115.50 2055 ---- 118.20B 108.30A 118.20B 108.50 -9.60 118.10 2060 ---- 120.90B 110.70A 120.90B 110.90 -9.80 120.70 2065 ---- 123.70B 113.20A 123.70B 113.30 -10.10 123.40 2070 ---- 126.40B 115.70A 126.40B 115.80 -10.30 126.10 2075 ---- 129.20B 118.20A 129.20B 118.20 -10.60 128.80 2080 ---- 132.00B 120.80A 132.00B 120.80 -10.70 131.50 2085 ---- 134.90B 123.40A 134.90B 123.30 -11.00 134.30 2090 ---- 137.80B 126.00A 137.80B 125.90 -11.30 137.20 2095 ---- 140.70B 128.70A 140.70B 128.50 -11.50 140.00 2100 ---- 143.70B 131.40A 143.70B 131.20 -11.70 142.90 2105 ---- 146.70B 134.10A 146.70B 133.80 -12.10 145.90 2110 ---- 149.70B 136.90A 149.70B 136.60 -12.30 148.90 2115 ---- 152.70B 139.70A 152.70B 139.30 -12.60 151.90 2120 ---- 155.80B 142.50A 155.80B 142.10 -12.80 154.90 2125 ---- 158.90B 145.40A 158.90B 144.90 -13.10 19 158.00 2130 ---- 162.10B 148.30A 162.10B 147.80 -13.30 161.10 2135 ---- 165.20B 151.20A 165.20B 150.70 -13.50 164.20 2140 ---- 168.50B 154.10A 168.50B 153.60 -13.80 167.40 2145 ---- 171.70B 157.10A 171.70B 156.50 -14.10 170.60 2150 ---- 174.90B 160.10A 174.90B 159.50 -14.30 173.80 2155 ---- 178.20B 163.10A 178.20B 162.50 -14.60 177.10 2160 ---- 181.60B 166.20A 181.60B 165.60 -14.80 180.40 2165 ---- 184.90B 169.30A 184.90B 168.60 -15.10 183.70 2170 ---- 188.30B 172.40A 188.30B 171.70 -15.30 187.00 2175 ---- 191.70B 175.50A 191.70B 174.90 -15.50 190.40 2180 ---- 195.10B 178.70A 195.10B 178.00 -15.80 193.80 2185 ---- 198.50B 181.90A 198.50B 181.20 -16.00 197.20 2190 ---- 202.00B 185.10A 202.00B 184.40 -16.20 200.60 2195 ---- 205.50B 188.40A 205.50B 187.70 -16.40 204.10 2200 ---- 209.00B 191.60A 209.00B 191.00 -16.50 207.50 2205 ---- 212.60B 194.90A 212.60B 194.30 -16.80 211.10 2210 ---- 216.10B 198.30A 216.10B 197.60 -17.00 214.60 2215 ---- 219.70B 201.60A 219.70B 201.00 -17.10 218.10 2220 ---- 223.30B 205.00A 223.30B 204.40 -17.30 221.70 2225 ---- 227.00B 208.40A 227.00B 207.80 -17.50 225.30 2230 ---- 230.60B 211.80A 230.60B 211.20 -17.70 228.90 2235 ---- 234.30B 215.20A 234.30B 214.70 -17.80 232.50 2240 ---- 238.00B 218.70A 238.00B 218.20 -18.00 236.20 2245 ---- 241.70B 222.20A 241.70B 221.70 -18.20 239.90 2250 ---- 245.50B 225.70A 245.50B 225.20 -18.40 243.60 2255 ---- 249.20B 229.20A 249.20B 228.80 -18.50 247.30 2260 ---- 253.00B 232.80A 253.00B 232.40 -18.60 251.00 2265 ---- 256.80B 236.40A 256.80B 236.00 -18.80 254.80 2270 ---- 260.70B 240.00A 260.70B 239.60 -19.00 258.60 2275 ---- 264.50B 243.60A 264.50B 243.30 -19.10 262.40 2280 ---- 268.40B 247.20A 268.40B 246.90 -19.30 266.20 2285 ---- 272.30B 250.90A 272.30B 250.60 -19.40 270.00 2290 ---- 276.20B 254.50A 276.20B 254.40 -19.50 273.90 2300 ---- 284.00B 261.90A 284.00B 261.90 -19.70 281.60 2310 ---- 291.90B 269.40A 291.90B 269.40 -20.10 289.50 2320 ---- 299.90B 277.00A 299.90B 277.10 -20.20 297.30 2325 ---- 303.90B 280.80A 303.90B 281.00 -20.30 301.30 2330 ---- 307.90B 284.60A 307.90B 284.80 -20.50 305.30 2340 ---- 316.00B 292.30A 316.00B 292.60 -20.70 313.30 2350 ---- 324.20B 300.00A 324.20B 300.50 -20.90 321.40 2360 ---- 332.40B 307.80A 332.40B 308.40 -21.10 329.50 2370 ---- 340.70B 315.70A 340.70B 316.40 -21.30 337.70 2375 ---- 344.80B 319.70A 344.80B 320.50 -21.30 341.80 2380 ---- 349.00B 323.70A 349.00B 324.50 -21.40 345.90 2390 ---- 357.40B 331.60A 357.40B 332.60 -21.60 354.20 2400 ---- 365.80B 339.70A 365.80B 340.80 -21.70 362.50 2425 ---- 387.00B 360.00A 387.00B 361.40 -22.20 383.60 2450 ---- 408.50B 380.60A 408.50B 382.40 -22.50 404.90 2475 ---- 430.30B 401.50A 430.30B 403.60 -22.90 426.50 2500 ---- 452.30B 422.70A 452.30B 425.00 -23.40 448.40 2525 ---- 474.50B 444.10A 474.50B 446.70 -23.70 470.40 2550 ---- 496.90B 465.70A 496.90B 468.60 -24.10 492.70 2575 ---- 519.40B 487.60A 519.40B 490.70 -24.50 515.20 2975 ---- ---- ---- 857.30A 862.60 ---- ---- 3000 ---- ---- ---- 881.30A 886.60 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.20 .80 1275 ---- ---- ---- ---- .80 -.20 1.00 1300 ---- ---- ---- ---- 1.00 -.20 1.20 1325 ---- ---- ---- ---- 1.20 -.30 1.50 1350 ---- ---- ---- ---- 1.50 -.40 1.90 1375 ---- ---- ---- ---- 1.80 -.50 2.30 1400 ---- ---- ---- ---- 2.20 -.60 2.80 1425 ---- ---- ---- ---- 2.60 -.70 3.30 1440 ---- ---- ---- ---- 3.00 -.70 3.70 1450 ---- ---- ---- ---- 3.20 -.80 4.00 1460 ---- ---- ---- ---- 3.40 -.90 4.30 1470 ---- ---- ---- ---- 3.70 -.90 4.60 1475 ---- ---- ---- ---- 3.80 -1.00 4.80 1480 ---- ---- ---- ---- 4.00 -.90 4.90 1490 ---- ---- ---- ---- 4.20 -1.10 5.30 1500 ---- ---- ---- ---- 4.50 -1.20 5.70 1510 ---- ---- ---- ---- 4.90 -1.20 6.10 1520 ---- ---- ---- ---- 5.20 -1.30 6.50 1525 ---- ---- ---- ---- 5.40 -1.30 6.70 1530 ---- ---- ---- ---- 5.60 -1.30 6.90 1540 ---- ---- ---- ---- 5.90 -1.50 7.40 1545 ---- ---- ---- ---- 6.10 -1.50 7.60 1550 ---- ---- ---- ---- 6.30 -1.50 7.80 1555 ---- ---- ---- ---- 6.50 -1.60 8.10 1560 ---- ---- ---- ---- 6.80 -1.60 8.40 1565 ---- ---- ---- ---- 7.00 -1.60 8.60 1570 ---- ---- ---- ---- 7.20 -1.70 8.90 1575 ---- ---- ---- ---- 7.40 -1.80 9.20 1580 ---- ---- ---- ---- 7.70 -1.70 9.40 1585 ---- ---- ---- ---- 7.90 -1.80 9.70 1590 ---- ---- ---- ---- 8.10 -1.90 10.00 1595 ---- ---- 10.10A 10.10A 8.40 -1.90 10.30 1600 ---- ---- ---- ---- 8.60 -2.00 10.60 1605 ---- ---- ---- ---- 8.90 -2.00 10.90 1610 ---- ---- ---- ---- 9.20 -2.10 11.30 1615 ---- ---- ---- ---- 9.40 -2.20 11.60 1620 ---- ---- ---- ---- 9.70 -2.20 11.90 1625 ---- ---- ---- ---- 10.00 -2.30 12.30 1630 ---- ---- ---- ---- 10.30 -2.30 12.60 1635 ---- ---- ---- ---- 10.60 -2.40 13.00 1640 ---- ---- ---- ---- 10.90 -2.40 13.30 1645 ---- ---- ---- ---- 11.20 -2.50 13.70 1650 ---- ---- ---- ---- 11.50 -2.60 14.10 1655 ---- ---- ---- ---- 11.80 -2.70 14.50 1660 ---- ---- ---- ---- 12.20 -2.70 14.90 1665 ---- ---- ---- ---- 12.50 -2.80 15.30 1670 ---- ---- ---- ---- 12.80 -2.90 15.70 1675 ---- ---- ---- ---- 13.20 -2.90 16.10 1680 ---- ---- ---- ---- 13.60 -3.00 16.60 1685 ---- ---- ---- ---- 13.90 -3.10 17.00 1690 ---- ---- ---- ---- 14.30 -3.20 17.50 1695 ---- ---- ---- ---- 14.70 -3.30 18.00 1700 ---- ---- ---- ---- 15.10 -3.40 18.50 1705 ---- ---- ---- ---- 15.50 -3.40 18.90 1710 ---- ---- ---- ---- 16.00 -3.50 19.50 1715 ---- ---- ---- ---- 16.40 -3.60 20.00 1720 ---- ---- ---- ---- 16.90 -3.60 20.50 1725 ---- ---- ---- ---- 17.30 -3.80 21.10 1730 ---- ---- ---- ---- 17.80 -3.90 21.70 1735 ---- ---- ---- ---- 18.30 -3.90 22.20 1740 ---- ---- ---- ---- 18.80 -4.00 22.80 1745 ---- ---- ---- ---- 19.30 -4.20 23.50 1750 ---- ---- ---- ---- 19.90 -4.20 24.10 1755 ---- ---- ---- ---- 20.40 -4.40 24.80 1760 ---- ---- ---- ---- 21.00 -4.40 25.40 1765 ---- ---- ---- ---- 21.60 -4.50 26.10 1770 ---- ---- ---- ---- 22.20 -4.70 26.90 1775 ---- ---- ---- ---- 22.80 -4.80 27.60 1780 ---- ---- ---- ---- 23.50 -4.90 28.40 1785 ---- ---- ---- ---- 24.10 -5.00 29.10 1790 ---- ---- ---- ---- 24.80 -5.20 30.00 1795 ---- ---- ---- ---- 25.50 -5.30 30.80 1800 ---- ---- ---- ---- 26.30 -5.40 31.70 1805 ---- ---- ---- ---- 27.00 -5.50 32.50 1810 ---- ---- ---- ---- 27.80 -5.70 33.50 1815 ---- ---- ---- ---- 28.60 -5.80 34.40 1820 ---- ---- ---- ---- 29.50 -5.90 35.40 1825 ---- ---- ---- ---- 30.30 -6.10 36.40 1830 ---- ---- ---- ---- 31.20 -6.20 37.40 1835 ---- ---- ---- ---- 32.10 -6.40 38.50 1840 ---- ---- ---- ---- 33.10 -6.50 39.60 1845 ---- ---- ---- ---- 34.10 -6.60 40.70 1850 ---- ---- ---- ---- 35.10 -6.80 41.90 1855 ---- ---- ---- ---- 36.10 -7.00 43.10 1860 ---- ---- ---- ---- 37.20 -7.10 44.30 1865 ---- ---- ---- ---- 38.30 -7.30 45.60 1870 ---- ---- ---- ---- 39.40 -7.40 46.80 1875 ---- ---- ---- ---- 40.60 -7.60 48.20 1880 ---- ---- ---- ---- 41.80 -7.70 49.50 1885 ---- ---- ---- ---- 43.00 -7.90 50.90 1890 ---- ---- ---- ---- 44.30 -8.10 52.40 1895 ---- ---- ---- ---- 45.60 -8.30 53.90 1900 ---- ---- ---- ---- 46.90 -8.50 55.40 1905 ---- ---- ---- ---- 48.30 -8.60 56.90 1910 ---- ---- ---- ---- 49.70 -8.80 58.50 1915 ---- ---- ---- ---- 51.10 -9.00 60.10 1920 ---- ---- ---- ---- 52.60 -9.20 61.80 1925 ---- ---- ---- ---- 54.10 -9.40 63.50 1930 ---- ---- ---- ---- 55.70 -9.50 65.20 1935 ---- ---- ---- ---- 57.30 -9.70 67.00 1940 ---- ---- ---- ---- 58.90 -9.90 68.80 1945 ---- ---- ---- ---- 60.50 -10.10 70.60 1950 ---- ---- ---- ---- 62.20 -10.30 72.50 1955 ---- ---- ---- ---- 64.00 -10.50 74.50 1960 ---- ---- ---- ---- 65.70 -10.70 76.40 1965 ---- ---- ---- ---- 67.60 -10.80 78.40 1970 ---- ---- ---- ---- 69.40 -11.10 80.50 1975 ---- ---- ---- ---- 71.30 -11.30 82.60 1980 ---- ---- ---- ---- 73.20 -11.50 84.70 1985 ---- ---- ---- ---- 75.20 -11.60 86.80 1990 ---- ---- ---- ---- 77.20 -11.80 89.00 1995 ---- ---- ---- ---- 79.20 -12.10 91.30 2000 ---- ---- ---- ---- 81.30 -12.20 93.50 2005 ---- ---- ---- ---- 83.40 -12.40 95.80 2010 ---- ---- ---- ---- 85.50 -12.70 98.20 2015 ---- ---- ---- ---- 87.70 -12.90 100.60 2020 ---- ---- ---- ---- 89.90 -13.10 103.00 2025 ---- ---- ---- ---- 92.20 -13.30 105.50 2030 ---- ---- ---- ---- 94.50 -13.40 107.90 2035 ---- ---- ---- ---- 96.80 -13.70 110.50 2040 ---- ---- ---- ---- 99.20 -13.80 113.00 2045 ---- ---- ---- ---- 101.60 -14.00 115.60 2050 ---- ---- ---- ---- 104.00 -14.30 118.30 2055 ---- ---- ---- ---- 106.50 -14.50 121.00 2060 ---- ---- ---- ---- 109.00 -14.70 123.70 2065 ---- ---- ---- ---- 111.60 -14.80 126.40 2070 ---- ---- ---- ---- 114.10 -15.10 129.20 2075 ---- ---- ---- ---- 116.70 -15.30 132.00 2080 ---- ---- ---- ---- 119.40 -15.40 134.80 15 2085 ---- ---- ---- ---- 122.10 -15.60 137.70 2090 ---- ---- ---- ---- 124.80 -15.80 140.60 2095 ---- ---- ---- ---- 127.50 -16.00 143.50 2100 ---- ---- ---- ---- 130.30 -16.20 146.50 2105 ---- ---- ---- ---- 133.10 -16.40 149.50 2110 ---- ---- ---- ---- 135.90 -16.60 152.50 2115 ---- ---- ---- ---- 138.80 -16.80 155.60 2120 ---- ---- ---- ---- 141.70 -17.00 158.70 2125 ---- ---- ---- ---- 144.60 -17.20 161.80 2130 ---- ---- ---- ---- 147.60 -17.30 164.90 2135 ---- ---- ---- ---- 150.60 -17.50 168.10 2140 ---- ---- ---- ---- 153.60 -17.70 171.30 2145 ---- ---- ---- ---- 156.60 -17.90 174.50 2150 ---- ---- ---- ---- 159.70 -18.00 177.70 2155 ---- ---- ---- ---- 162.80 -18.20 181.00 2160 ---- ---- ---- ---- 165.90 -18.40 184.30 2165 ---- ---- ---- ---- 169.10 -18.50 187.60 2170 ---- ---- ---- ---- 172.20 -18.80 191.00 2175 ---- ---- ---- ---- 175.40 -18.90 194.30 2180 ---- ---- ---- ---- 178.70 -19.00 197.70 2185 ---- ---- ---- ---- 181.90 -19.30 201.20 2190 ---- ---- ---- ---- 185.20 -19.40 204.60 2195 ---- ---- ---- ---- 188.50 -19.50 208.00 2200 ---- ---- ---- ---- 191.80 -19.70 211.50 2205 ---- ---- ---- ---- 195.10 -19.90 215.00 2210 ---- ---- ---- ---- 198.50 -20.00 218.50 2215 ---- ---- ---- ---- 201.80 -20.30 222.10 2220 ---- ---- ---- ---- 205.20 -20.40 225.60 2225 ---- ---- ---- ---- 208.60 -20.60 229.20 2230 ---- ---- ---- ---- 212.10 -20.70 232.80 2235 ---- ---- ---- ---- 215.50 -20.90 236.40 2240 ---- ---- ---- ---- 219.00 -21.00 240.00 2245 ---- ---- ---- ---- 222.50 -21.20 243.70 2250 ---- ---- ---- ---- 226.00 -21.40 247.40 2255 ---- ---- ---- ---- 229.50 -21.50 251.00 2260 ---- ---- ---- ---- 233.10 -21.60 254.70 2265 ---- ---- ---- ---- 236.70 -21.80 258.50 2270 ---- ---- ---- ---- 240.30 -21.90 262.20 2275 ---- ---- ---- ---- 243.90 -22.00 265.90 2280 ---- ---- ---- ---- 247.50 -22.20 269.70 2285 ---- ---- ---- ---- 251.10 -22.40 273.50 2290 ---- ---- ---- ---- 254.80 -22.50 277.30 2300 ---- ---- ---- ---- 262.20 -22.70 284.90 2310 ---- ---- ---- ---- 269.60 -23.10 292.70 2320 ---- ---- ---- ---- 277.10 -23.30 300.40 2325 ---- ---- ---- ---- 280.90 -23.40 304.30 2330 ---- ---- ---- ---- 284.70 -23.60 308.30 2340 ---- ---- ---- ---- 292.30 -23.90 316.20 2350 ---- ---- ---- ---- 300.00 -24.10 324.10 2360 ---- ---- ---- ---- 307.80 -24.30 332.10 2370 ---- ---- ---- ---- 315.60 -24.60 340.20 2375 ---- ---- ---- ---- 319.50 -24.80 344.30 2380 ---- ---- ---- ---- 323.50 -24.80 348.30 2390 ---- ---- ---- ---- 331.40 -25.10 356.50 2400 ---- ---- ---- ---- 339.40 -25.30 364.70 2425 ---- ---- ---- ---- 359.60 -25.90 385.50 2450 ---- ---- ---- ---- 380.20 -26.40 406.60 2475 ---- ---- ---- ---- 401.00 -26.90 427.90 2500 ---- ---- ---- ---- 422.10 -27.40 449.50 2525 ---- ---- ---- ---- 443.50 -27.90 471.40 2550 ---- ---- ---- ---- 465.10 -28.30 493.40 2575 ---- ---- ---- ---- 487.00 -28.70 515.70 3400 ---- ---- ---- ---- 1276.50 -35.90 1312.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.20 -.30 1.50 1300 ---- ---- ---- ---- 1.40 -.30 1.70 1325 ---- ---- ---- ---- 1.70 -.40 2.10 1350 ---- ---- ---- ---- 2.00 -.40 2.40 1375 ---- ---- ---- ---- 2.30 -.60 2.90 1400 ---- ---- ---- ---- 2.70 -.70 3.40 1425 ---- ---- ---- ---- 3.20 -.80 4.00 1450 ---- ---- ---- ---- 3.80 -.80 4.60 1460 ---- ---- ---- ---- 4.00 -.90 4.90 1470 ---- ---- ---- ---- 4.20 -1.00 5.20 1475 ---- ---- ---- ---- 4.40 -1.00 5.40 1480 ---- ---- ---- ---- 4.50 -1.10 5.60 1490 ---- ---- ---- ---- 4.80 -1.10 5.90 1500 ---- ---- ---- ---- 5.10 -1.20 6.30 1510 ---- ---- ---- ---- 5.40 -1.20 6.60 1520 ---- ---- ---- ---- 5.70 -1.30 7.00 1525 ---- ---- ---- ---- 5.90 -1.30 7.20 1530 ---- ---- ---- ---- 6.10 -1.40 7.50 1540 ---- ---- ---- ---- 6.40 -1.50 7.90 1545 ---- ---- ---- ---- 6.60 -1.50 8.10 1550 ---- ---- ---- ---- 6.80 -1.60 8.40 1555 ---- ---- ---- ---- 7.00 -1.60 8.60 1560 ---- ---- ---- ---- 7.20 -1.70 8.90 1565 ---- ---- ---- ---- 7.40 -1.70 9.10 1570 ---- ---- ---- ---- 7.70 -1.70 9.40 1575 ---- ---- ---- ---- 7.90 -1.70 9.60 1580 ---- ---- ---- ---- 8.10 -1.80 9.90 1585 ---- ---- ---- ---- 8.30 -1.90 10.20 1590 ---- ---- ---- ---- 8.60 -1.90 10.50 1595 ---- ---- ---- ---- 8.80 -2.00 10.80 1600 ---- ---- ---- ---- 9.10 -2.00 11.10 1605 ---- ---- ---- ---- 9.30 -2.10 11.40 1610 ---- ---- ---- ---- 9.60 -2.10 11.70 1615 ---- ---- ---- ---- 9.80 -2.20 12.00 1620 ---- ---- ---- ---- 10.10 -2.20 12.30 1625 ---- ---- ---- ---- 10.40 -2.30 12.70 1630 ---- ---- ---- ---- 10.70 -2.30 13.00 1635 ---- ---- ---- ---- 11.00 -2.40 13.40 1640 ---- ---- ---- ---- 11.30 -2.40 13.70 1645 ---- ---- ---- ---- 11.60 -2.50 14.10 1650 ---- ---- ---- ---- 11.90 -2.60 14.50 1655 ---- ---- ---- ---- 12.20 -2.70 14.90 1660 ---- ---- ---- ---- 12.60 -2.70 15.30 1665 ---- ---- ---- ---- 12.90 -2.80 15.70 1670 ---- ---- ---- ---- 13.30 -2.80 16.10 1675 ---- ---- ---- ---- 13.60 -2.90 16.50 1680 ---- ---- ---- ---- 14.00 -3.00 17.00 1685 ---- ---- ---- ---- 14.40 -3.00 17.40 1690 ---- ---- ---- ---- 14.80 -3.10 17.90 1695 ---- ---- ---- ---- 15.20 -3.20 18.40 1700 ---- ---- ---- ---- 15.60 -3.20 18.80 1705 ---- ---- ---- ---- 16.00 -3.40 19.40 1710 ---- ---- ---- ---- 16.40 -3.50 19.90 1715 ---- ---- ---- ---- 16.90 -3.50 20.40 1720 ---- ---- ---- ---- 17.30 -3.60 20.90 1725 ---- ---- ---- ---- 17.80 -3.70 21.50 1730 ---- ---- ---- ---- 18.30 -3.80 22.10 1735 ---- ---- ---- ---- 18.80 -3.90 22.70 1740 ---- ---- ---- ---- 19.30 -4.00 23.30 1745 ---- ---- ---- ---- 19.80 -4.10 23.90 1750 ---- ---- ---- ---- 20.40 -4.20 24.60 1755 ---- ---- ---- ---- 21.00 -4.20 25.20 1760 ---- ---- ---- ---- 21.50 -4.40 25.90 1765 ---- ---- ---- ---- 22.10 -4.50 26.60 1770 ---- ---- ---- ---- 22.80 -4.50 27.30 1775 ---- ---- ---- ---- 23.40 -4.70 28.10 1780 ---- ---- ---- ---- 24.00 -4.80 28.80 1785 ---- ---- ---- ---- 24.70 -4.90 29.60 1790 ---- ---- ---- ---- 25.40 -5.10 30.50 1795 ---- ---- ---- ---- 26.10 -5.20 31.30 1800 ---- ---- ---- ---- 26.90 -5.30 32.20 1805 ---- ---- ---- ---- 27.70 -5.30 33.00 1810 ---- ---- ---- ---- 28.50 -5.50 34.00 1815 ---- ---- ---- ---- 29.30 -5.60 34.90 1820 ---- ---- ---- ---- 30.10 -5.80 35.90 1825 ---- ---- ---- ---- 31.00 -5.90 36.90 1830 ---- ---- ---- ---- 31.90 -6.00 37.90 1835 ---- ---- ---- ---- 32.80 -6.20 39.00 1840 ---- ---- ---- ---- 33.80 -6.30 40.10 1845 ---- ---- ---- ---- 34.70 -6.50 41.20 1850 ---- ---- ---- ---- 35.70 -6.70 42.40 1855 ---- ---- ---- ---- 36.80 -6.70 43.50 1860 ---- ---- ---- ---- 37.90 -6.90 44.80 1865 ---- ---- ---- ---- 39.00 -7.00 46.00 1870 ---- ---- ---- ---- 40.10 -7.20 47.30 1875 ---- ---- ---- ---- 41.20 -7.40 48.60 1880 ---- ---- ---- ---- 42.40 -7.50 49.90 1885 ---- ---- ---- ---- 43.60 -7.70 51.30 1890 ---- ---- ---- ---- 44.90 -7.80 52.70 1895 ---- ---- ---- ---- 46.10 -8.10 54.20 1900 ---- ---- ---- ---- 47.40 -8.20 55.60 1905 ---- ---- ---- ---- 48.80 -8.30 57.10 1910 ---- ---- ---- ---- 50.10 -8.50 58.60 1915 ---- ---- ---- ---- 51.50 -8.70 60.20 1920 ---- ---- ---- ---- 52.90 -8.90 61.80 1925 ---- ---- ---- ---- 54.30 -9.10 63.40 1930 ---- ---- ---- ---- 55.80 -9.20 65.00 1935 ---- ---- ---- ---- 57.30 -9.40 66.70 1940 ---- ---- ---- ---- 58.80 -9.60 68.40 1945 ---- ---- ---- ---- 60.40 -9.70 70.10 1950 ---- ---- ---- ---- 61.90 -9.90 71.80 1955 ---- ---- ---- ---- 63.50 -10.10 73.60 1960 ---- ---- ---- ---- 65.20 -10.20 75.40 1965 ---- ---- ---- ---- 66.80 -10.50 77.30 1970 ---- ---- ---- ---- 68.50 -10.70 79.20 1975 ---- ---- ---- ---- 70.30 -10.80 81.10 1980 ---- ---- ---- ---- 72.10 -11.00 83.10 1985 ---- ---- ---- ---- 73.90 -11.20 85.10 1990 ---- ---- ---- ---- 75.70 -11.40 87.10 1995 ---- ---- ---- ---- 77.60 -11.60 89.20 2000 ---- ---- ---- ---- 79.60 -11.70 91.30 2005 ---- ---- ---- ---- 81.50 -12.00 93.50 2010 ---- ---- ---- ---- 83.60 -12.10 95.70 2015 ---- ---- ---- ---- 85.60 -12.30 97.90 2020 ---- ---- ---- ---- 87.70 -12.50 100.20 2025 ---- ---- ---- ---- 89.80 -12.80 102.60 2030 ---- ---- ---- ---- 92.00 -12.90 104.90 2035 ---- ---- ---- ---- 94.20 -13.10 107.30 2040 ---- ---- ---- ---- 96.50 -13.20 109.70 2045 ---- ---- ---- ---- 98.70 -13.50 112.20 2050 ---- ---- ---- ---- 101.10 -13.60 114.70 2055 ---- ---- ---- ---- 103.40 -13.90 117.30 2060 ---- ---- ---- ---- 105.80 -14.00 119.80 2065 ---- ---- ---- ---- 108.20 -14.30 122.50 2070 ---- ---- ---- ---- 110.70 -14.40 125.10 2075 ---- ---- ---- ---- 113.20 -14.60 127.80 2080 ---- ---- ---- ---- 115.70 -14.80 130.50 2085 ---- ---- ---- ---- 118.20 -15.00 133.20 2090 ---- ---- ---- ---- 120.80 -15.20 136.00 2095 ---- ---- ---- ---- 123.40 -15.40 138.80 2100 ---- ---- ---- ---- 126.10 -15.60 141.70 2105 ---- ---- ---- ---- 128.80 -15.70 144.50 2110 ---- ---- ---- ---- 131.50 -15.90 147.40 2115 ---- ---- ---- ---- 134.20 -16.20 150.40 2120 ---- ---- ---- ---- 137.00 -16.30 153.30 2125 ---- ---- ---- ---- 139.80 -16.50 156.30 2130 ---- ---- ---- ---- 142.70 -16.60 159.30 2135 ---- ---- ---- ---- 145.50 -16.90 162.40 2140 ---- ---- ---- ---- 148.40 -17.10 165.50 2145 ---- ---- ---- ---- 151.40 -17.20 168.60 2150 ---- ---- ---- ---- 154.30 -17.40 171.70 2155 ---- ---- ---- ---- 157.30 -17.60 174.90 2160 ---- ---- ---- ---- 160.30 -17.80 178.10 2165 ---- ---- ---- ---- 163.40 -17.90 181.30 2170 ---- ---- ---- ---- 166.50 -18.00 184.50 2175 ---- ---- ---- ---- 169.50 -18.30 187.80 2180 ---- ---- ---- ---- 172.70 -18.40 191.10 2185 ---- ---- ---- ---- 175.80 -18.60 194.40 2190 ---- ---- ---- ---- 179.00 -18.80 197.80 2195 ---- ---- ---- ---- 182.20 -18.90 201.10 2200 ---- ---- ---- ---- 185.40 -19.10 204.50 2205 ---- ---- ---- ---- 188.70 -19.20 207.90 2210 ---- ---- ---- ---- 191.90 -19.50 211.40 2215 ---- ---- ---- ---- 195.20 -19.60 214.80 2220 ---- ---- ---- ---- 198.50 -19.80 218.30 2225 ---- ---- ---- ---- 201.90 -19.90 221.80 2230 ---- ---- ---- ---- 205.20 -20.10 225.30 2235 ---- ---- ---- ---- 208.60 -20.30 228.90 2240 ---- ---- ---- ---- 212.00 -20.40 232.40 2245 ---- ---- ---- ---- 215.50 -20.50 236.00 2250 ---- ---- ---- ---- 218.90 -20.70 239.60 2255 ---- ---- ---- ---- 222.40 -20.80 243.20 2260 ---- ---- ---- ---- 225.90 -20.90 246.80 2265 ---- ---- ---- ---- 229.40 -21.10 250.50 2270 ---- ---- ---- ---- 232.90 -21.30 254.20 2275 ---- ---- ---- ---- 236.40 -21.50 257.90 2280 ---- ---- ---- ---- 240.00 -21.60 261.60 2285 ---- ---- ---- ---- 243.60 -21.70 265.30 2290 ---- ---- ---- ---- 247.20 -21.90 269.10 2295 ---- ---- ---- ---- 250.80 -22.00 272.80 2300 ---- ---- ---- ---- 254.50 -22.10 276.60 2305 ---- ---- ---- ---- 258.10 -22.30 280.40 2310 ---- ---- ---- ---- 261.80 -22.40 284.20 2320 ---- ---- ---- ---- 269.20 -22.70 291.90 2325 ---- ---- ---- ---- 272.90 -22.80 295.70 2330 ---- ---- ---- ---- 276.70 -22.90 299.60 2340 ---- ---- ---- ---- 284.20 -23.20 307.40 2350 ---- ---- ---- ---- 291.80 -23.50 315.30 2360 ---- ---- ---- ---- 299.50 -23.70 323.20 2370 ---- ---- ---- ---- 307.20 -24.00 331.20 2375 ---- ---- ---- ---- 311.10 -24.10 335.20 2380 ---- ---- ---- ---- 315.00 -24.20 339.20 2390 ---- ---- ---- ---- 322.90 -24.40 347.30 2400 ---- ---- ---- ---- 330.80 -24.70 355.50 2425 ---- ---- ---- ---- 350.80 -25.20 376.00 2450 ---- ---- ---- ---- 371.10 -25.80 396.90 2475 ---- ---- ---- ---- 391.80 -26.30 418.10 2500 ---- ---- ---- ---- 412.70 -26.80 439.50 2525 ---- ---- ---- ---- 433.90 -27.20 461.10 2550 ---- ---- ---- ---- 455.30 -27.70 483.00 2575 ---- ---- ---- ---- 477.00 -28.10 505.10 2600 ---- ---- ---- ---- 498.90 -28.50 527.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .40 -.10 .50 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.20 .60 1200 ---- ---- ---- ---- .50 -.10 .60 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .50 -.20 .70 1215 ---- ---- ---- ---- .50 -.20 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.20 .80 1230 ---- ---- ---- ---- .60 -.20 .80 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.20 .90 1245 ---- ---- ---- ---- .70 -.20 .90 1250 ---- ---- ---- ---- .80 -.20 1.00 1255 ---- ---- ---- ---- .80 -.20 1.00 1260 ---- ---- ---- ---- .80 -.30 1.10 1265 ---- ---- ---- ---- .90 -.20 1.10 1270 ---- ---- ---- ---- .90 -.30 1.20 1275 ---- ---- ---- ---- 1.00 -.20 1.20 1280 ---- ---- ---- ---- 1.00 -.30 1.30 1285 ---- ---- ---- ---- 1.10 -.20 1.30 1290 ---- ---- ---- ---- 1.10 -.30 1.40 1295 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.20 -.30 1.50 1305 ---- ---- ---- ---- 1.30 -.30 1.60 1310 ---- ---- ---- ---- 1.30 -.30 1.60 1315 ---- ---- ---- ---- 1.40 -.30 1.70 1320 ---- ---- ---- ---- 1.40 -.40 1.80 1325 ---- ---- ---- ---- 1.50 -.40 1.90 1330 ---- ---- ---- ---- 1.60 -.30 1.90 1335 ---- ---- ---- ---- 1.60 -.40 2.00 1340 ---- ---- ---- ---- 1.70 -.40 2.10 1345 ---- ---- ---- ---- 1.80 -.40 2.20 1350 ---- ---- ---- ---- 1.80 -.50 2.30 1355 ---- ---- ---- ---- 1.90 -.50 2.40 1360 ---- ---- ---- ---- 2.00 -.50 2.50 1365 ---- ---- ---- ---- 2.10 -.50 2.60 1370 ---- ---- ---- ---- 2.20 -.50 2.70 1375 ---- ---- ---- ---- 2.30 -.50 2.80 1380 ---- ---- ---- ---- 2.40 -.50 2.90 1385 ---- ---- ---- ---- 2.50 -.60 3.10 1390 ---- ---- ---- ---- 2.60 -.60 3.20 1395 ---- ---- ---- ---- 2.70 -.60 3.30 1400 ---- ---- ---- ---- 2.80 -.60 3.40 1405 ---- ---- ---- ---- 2.90 -.70 3.60 1410 ---- ---- ---- ---- 3.00 -.70 3.70 1415 ---- ---- ---- ---- 3.10 -.80 3.90 1420 ---- ---- ---- ---- 3.20 -.80 4.00 1425 ---- ---- ---- ---- 3.40 -.80 4.20 1430 ---- ---- ---- ---- 3.50 -.80 4.30 1435 ---- ---- ---- ---- 3.60 -.90 4.50 1440 ---- ---- ---- ---- 3.80 -.80 4.60 1445 ---- ---- ---- ---- 3.90 -.90 4.80 1450 ---- ---- ---- ---- 4.10 -.90 5.00 1455 ---- ---- ---- ---- 4.20 -1.00 5.20 1460 ---- ---- ---- ---- 4.40 -1.00 5.40 1465 ---- ---- ---- ---- 4.50 -1.10 5.60 1470 ---- ---- ---- ---- 4.70 -1.10 5.80 1475 ---- ---- ---- ---- 4.90 -1.10 6.00 1480 ---- ---- ---- ---- 5.10 -1.10 6.20 1485 ---- ---- ---- ---- 5.20 -1.20 6.40 1490 ---- ---- ---- ---- 5.40 -1.20 6.60 1495 ---- ---- ---- ---- 5.60 -1.30 6.90 1500 ---- ---- ---- ---- 5.80 -1.30 7.10 1505 ---- ---- ---- ---- 6.00 -1.30 7.30 1510 ---- ---- ---- ---- 6.20 -1.40 7.60 1515 ---- ---- ---- ---- 6.40 -1.40 7.80 1520 ---- ---- ---- ---- 6.60 -1.50 8.10 1525 ---- ---- ---- ---- 6.90 -1.40 8.30 1530 ---- ---- ---- ---- 7.10 -1.50 8.60 1535 ---- ---- ---- ---- 7.30 -1.60 8.90 1540 ---- ---- ---- ---- 7.60 -1.60 9.20 1545 ---- ---- ---- ---- 7.80 -1.70 9.50 1550 ---- ---- ---- ---- 8.00 -1.80 9.80 1555 ---- ---- ---- ---- 8.30 -1.80 10.10 1560 ---- ---- ---- ---- 8.60 -1.80 10.40 1565 ---- ---- ---- ---- 8.80 -1.90 10.70 1570 ---- ---- ---- ---- 9.10 -1.90 11.00 1575 ---- ---- ---- ---- 9.40 -1.90 11.30 1580 ---- ---- ---- ---- 9.60 -2.00 11.60 1585 ---- ---- ---- ---- 9.90 -2.10 12.00 1590 ---- ---- ---- ---- 10.20 -2.10 12.30 1595 ---- ---- ---- ---- 10.50 -2.20 12.70 1600 ---- ---- ---- ---- 10.80 -2.20 13.00 100 1605 ---- ---- ---- ---- 11.10 -2.30 13.40 1610 ---- ---- ---- ---- 11.40 -2.30 13.70 1615 ---- ---- ---- ---- 11.70 -2.40 14.10 1620 ---- ---- ---- ---- 12.00 -2.50 14.50 1625 ---- ---- ---- ---- 12.30 -2.50 14.80 1630 ---- ---- ---- ---- 12.60 -2.60 15.20 1635 ---- ---- ---- ---- 13.00 -2.60 15.60 1640 ---- ---- ---- ---- 13.30 -2.70 16.00 1645 ---- ---- ---- ---- 13.60 -2.80 16.40 1650 ---- ---- ---- ---- 14.00 -2.80 16.80 1655 ---- ---- ---- ---- 14.30 -2.90 17.20 1660 ---- ---- ---- ---- 14.70 -2.90 17.60 1665 ---- ---- ---- ---- 15.00 -3.00 18.00 1670 ---- ---- ---- ---- 15.40 -3.10 18.50 1675 ---- ---- ---- ---- 15.80 -3.10 18.90 100 1680 ---- ---- ---- ---- 16.10 -3.30 19.40 1685 ---- ---- ---- ---- 16.50 -3.30 19.80 1690 ---- ---- ---- ---- 16.90 -3.40 20.30 1695 ---- ---- ---- ---- 17.30 -3.50 20.80 1700 ---- ---- ---- ---- 17.80 -3.50 21.30 1705 ---- ---- ---- ---- 18.20 -3.60 21.80 1710 ---- ---- ---- ---- 18.60 -3.70 22.30 1715 ---- ---- ---- ---- 19.10 -3.80 22.90 1720 ---- ---- ---- ---- 19.60 -3.80 23.40 1725 ---- ---- ---- ---- 20.10 -3.90 24.00 1730 ---- ---- ---- ---- 20.60 -4.00 24.60 1735 ---- ---- ---- ---- 21.10 -4.10 25.20 1740 ---- ---- ---- ---- 21.70 -4.20 25.90 1745 ---- ---- ---- ---- 22.20 -4.30 26.50 1750 ---- ---- ---- ---- 22.80 -4.40 27.20 1755 ---- ---- ---- ---- 23.40 -4.50 27.90 1760 ---- ---- ---- ---- 24.10 -4.60 28.70 1765 ---- ---- ---- ---- 24.70 -4.70 29.40 1770 ---- ---- ---- ---- 25.40 -4.80 30.20 1775 ---- ---- ---- ---- 26.10 -5.00 31.10 1780 ---- ---- ---- ---- 26.90 -5.00 31.90 1785 ---- ---- ---- ---- 27.60 -5.20 32.80 1790 ---- ---- ---- ---- 28.40 -5.30 33.70 1795 ---- ---- ---- ---- 29.20 -5.40 34.60 1800 ---- ---- ---- ---- 30.00 -5.50 35.50 1805 ---- ---- ---- ---- 30.80 -5.70 36.50 1810 ---- ---- ---- ---- 31.70 -5.80 37.50 1815 ---- ---- ---- ---- 32.60 -5.90 38.50 1820 ---- ---- ---- ---- 33.50 -6.10 39.60 1825 ---- ---- ---- ---- 34.50 -6.10 40.60 1830 ---- ---- ---- ---- 35.40 -6.30 41.70 1835 ---- ---- ---- ---- 36.40 -6.40 42.80 1840 ---- ---- ---- ---- 37.40 -6.60 44.00 1845 ---- ---- ---- ---- 38.40 -6.70 45.10 1850 ---- ---- ---- ---- 39.50 -6.80 46.30 1855 ---- ---- ---- ---- 40.50 -7.00 47.50 1860 ---- ---- ---- ---- 41.60 -7.20 48.80 1865 ---- ---- ---- ---- 42.70 -7.30 50.00 1870 ---- ---- ---- ---- 43.90 -7.40 51.30 1875 ---- ---- ---- ---- 45.00 -7.60 52.60 1880 ---- ---- ---- ---- 46.20 -7.80 54.00 75 1885 ---- ---- ---- ---- 47.50 -7.90 55.40 1890 ---- ---- ---- ---- 48.70 -8.10 56.80 1895 ---- ---- ---- ---- 50.00 -8.20 58.20 1900 ---- ---- ---- ---- 51.30 -8.40 59.70 1905 ---- ---- ---- ---- 52.60 -8.60 61.20 1910 ---- ---- ---- ---- 54.00 -8.70 62.70 1915 ---- ---- ---- ---- 55.40 -8.90 64.30 1920 ---- ---- ---- ---- 56.80 -9.10 65.90 1925 ---- ---- ---- ---- 58.30 -9.20 67.50 1930 ---- ---- ---- ---- 59.80 -9.40 69.20 1935 ---- ---- ---- ---- 61.30 -9.60 70.90 1940 ---- ---- ---- ---- 62.90 -9.70 72.60 1945 ---- ---- ---- ---- 64.50 -9.90 74.40 1950 ---- ---- ---- ---- 66.20 -10.00 76.20 1955 ---- ---- ---- ---- 67.80 -10.30 78.10 1960 ---- ---- ---- ---- 69.60 -10.40 80.00 1965 ---- ---- ---- ---- 71.30 -10.60 81.90 1970 ---- ---- ---- ---- 73.10 -10.80 83.90 100 1975 ---- ---- ---- ---- 74.90 -10.90 85.80 1980 ---- ---- ---- ---- 76.80 -11.10 87.90 1985 ---- ---- ---- ---- 78.70 -11.30 90.00 1990 ---- ---- ---- ---- 80.60 -11.50 92.10 1995 ---- ---- ---- ---- 82.60 -11.60 94.20 2000 ---- ---- ---- ---- 84.60 -11.80 96.40 130 2005 ---- ---- ---- ---- 86.60 -12.00 98.60 2010 ---- ---- ---- ---- 88.70 -12.20 100.90 220 2015 ---- ---- ---- ---- 90.80 -12.40 103.20 2020 ---- ---- ---- ---- 92.90 -12.60 105.50 2025 ---- ---- ---- ---- 95.10 -12.70 107.80 2030 ---- ---- ---- ---- 97.30 -12.90 110.20 2035 ---- ---- ---- ---- 99.50 -13.20 112.70 2040 ---- ---- ---- ---- 101.80 -13.30 115.10 50 2045 ---- ---- ---- ---- 104.10 -13.50 117.60 2050 ---- ---- ---- ---- 106.50 -13.60 120.10 2055 ---- ---- ---- ---- 108.80 -13.90 122.70 2060 ---- ---- ---- ---- 111.30 -14.00 125.30 2065 ---- ---- ---- ---- 113.70 -14.20 127.90 2070 ---- ---- ---- ---- 116.20 -14.40 130.60 2075 ---- ---- ---- ---- 118.70 -14.60 133.30 2080 ---- ---- ---- ---- 121.20 -14.80 136.00 2085 ---- ---- ---- ---- 123.80 -15.00 138.80 2090 ---- ---- ---- ---- 126.40 -15.20 141.60 2095 ---- ---- ---- ---- 129.00 -15.40 144.40 2100 ---- ---- ---- ---- 131.70 -15.50 147.20 2105 ---- ---- ---- ---- 134.40 -15.70 150.10 2110 ---- ---- ---- ---- 137.20 -15.80 153.00 2115 ---- ---- ---- ---- 139.90 -16.10 156.00 2120 ---- ---- ---- ---- 142.70 -16.20 158.90 2125 ---- ---- ---- ---- 145.50 -16.40 161.90 2130 ---- ---- ---- ---- 148.40 -16.60 165.00 2135 ---- ---- ---- ---- 151.30 -16.70 168.00 2140 ---- ---- ---- ---- 154.20 -16.90 171.10 2145 ---- ---- ---- ---- 157.10 -17.10 174.20 2150 ---- ---- ---- ---- 160.10 -17.30 177.40 2155 ---- ---- ---- ---- 163.10 -17.40 180.50 2160 ---- ---- ---- ---- 166.10 -17.60 183.70 2165 ---- ---- ---- ---- 169.20 -17.80 187.00 2170 ---- ---- ---- ---- 172.30 -17.90 190.20 2175 ---- ---- ---- ---- 175.40 -18.10 193.50 2180 ---- ---- ---- ---- 178.50 -18.30 196.80 2185 ---- ---- ---- ---- 181.70 -18.40 200.10 2190 ---- ---- ---- ---- 184.90 -18.50 203.40 2195 ---- ---- ---- ---- 188.10 -18.70 206.80 2200 ---- ---- ---- ---- 191.30 -18.90 210.20 2205 ---- ---- ---- ---- 194.60 -19.00 213.60 2210 ---- ---- ---- ---- 197.90 -19.20 217.10 2215 ---- ---- ---- ---- 201.20 -19.30 220.50 2220 ---- ---- ---- ---- 204.50 -19.50 224.00 2225 ---- ---- ---- ---- 207.90 -19.60 227.50 2230 ---- ---- ---- ---- 211.20 -19.80 231.00 2235 ---- ---- ---- ---- 214.60 -20.00 234.60 2240 ---- ---- ---- ---- 218.10 -20.10 238.20 2245 ---- ---- ---- ---- 221.50 -20.20 241.70 2250 ---- ---- ---- ---- 225.00 -20.40 245.40 2255 ---- ---- ---- ---- 228.50 -20.50 249.00 2260 ---- ---- ---- ---- 232.00 -20.60 252.60 2265 ---- ---- ---- ---- 235.50 -20.80 256.30 2270 ---- ---- ---- ---- 239.10 -20.90 260.00 2275 ---- ---- ---- ---- 242.60 -21.10 263.70 2280 ---- ---- ---- ---- 246.20 -21.20 267.40 2285 ---- ---- ---- ---- 249.80 -21.40 271.20 2290 ---- ---- ---- ---- 253.50 -21.40 274.90 2295 ---- ---- ---- ---- 257.10 -21.60 278.70 2300 ---- ---- ---- ---- 260.80 -21.70 282.50 2305 ---- ---- ---- ---- 264.40 -21.90 286.30 2310 ---- ---- ---- ---- 268.10 -22.00 290.10 2315 ---- ---- ---- ---- 271.90 -22.10 294.00 2320 ---- ---- ---- ---- 275.60 -22.20 297.80 2325 ---- ---- ---- ---- 279.30 -22.40 301.70 2330 ---- ---- ---- ---- 283.10 -22.50 305.60 2335 ---- ---- ---- ---- 286.90 -22.60 309.50 2340 ---- ---- ---- ---- 290.70 -22.70 313.40 2345 ---- ---- ---- ---- 294.50 -22.90 317.40 2350 ---- ---- ---- ---- 298.30 -23.00 321.30 2355 ---- ---- ---- ---- 302.20 -23.10 325.30 2360 ---- ---- ---- ---- 306.00 -23.20 329.20 2370 ---- ---- ---- ---- 313.80 -23.40 337.20 2375 ---- ---- ---- ---- 317.70 -23.60 341.30 2380 ---- ---- ---- ---- 321.60 -23.70 345.30 2390 ---- ---- ---- ---- 329.40 -24.00 353.40 2400 ---- ---- ---- ---- 337.30 -24.30 361.60 2410 ---- ---- ---- ---- 345.30 -24.50 369.80 2420 ---- ---- ---- ---- 353.30 -24.70 378.00 2425 ---- ---- ---- ---- 357.30 -24.90 382.20 2430 ---- ---- ---- ---- 361.30 -25.00 386.30 2440 ---- ---- ---- ---- 369.40 -25.20 394.60 2450 ---- ---- ---- ---- 377.50 -25.50 403.00 2460 ---- ---- ---- ---- 385.70 -25.80 411.50 2475 ---- ---- ---- ---- 398.10 -26.10 424.20 2500 ---- ---- ---- ---- 418.80 -26.80 445.60 2525 ---- ---- ---- ---- 439.80 -27.40 467.20 2550 ---- ---- ---- ---- 461.00 -28.00 489.00 2575 ---- ---- ---- ---- 482.50 -28.60 511.10 2600 ---- ---- ---- ---- 504.10 -29.20 533.30 2625 ---- ---- ---- ---- 525.90 -29.80 555.70 2650 ---- ---- ---- ---- 547.90 -30.40 578.30 2800 ---- ---- ---- ---- 683.20 -33.40 716.60 2950 ---- ---- ---- ---- 823.10 ---- ---- 3000 ---- ---- ---- ---- 870.60 ---- ---- 3500 ---- ---- ---- ---- 1361.30 -36.30 1397.60 4000 ---- ---- ---- ---- 1861.30 -35.90 1897.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.00 -.50 2.50 1300 ---- ---- ---- ---- 2.40 -.50 2.90 1325 ---- ---- ---- ---- 2.80 -.60 3.40 1350 ---- ---- ---- ---- 3.20 -.70 3.90 1375 ---- ---- ---- ---- 3.70 -.80 4.50 1400 ---- ---- ---- ---- 4.30 -.90 5.20 1425 ---- ---- ---- ---- 5.00 -1.00 6.00 1450 ---- ---- ---- ---- 5.70 -1.20 6.90 1470 ---- ---- ---- ---- 6.40 -1.20 7.60 1475 ---- ---- ---- ---- 6.50 -1.30 7.80 1480 ---- ---- ---- ---- 6.70 -1.40 8.10 1490 ---- ---- ---- ---- 7.10 -1.40 8.50 1500 ---- ---- ---- ---- 7.50 -1.40 8.90 1510 ---- ---- ---- ---- 7.90 -1.50 9.40 1520 ---- ---- ---- ---- 8.30 -1.60 9.90 1525 ---- ---- ---- ---- 8.50 -1.70 10.20 1530 ---- ---- ---- ---- 8.70 -1.70 10.40 1540 ---- ---- ---- ---- 9.20 -1.80 11.00 1550 ---- ---- ---- ---- 9.70 -1.90 11.60 1560 ---- ---- ---- ---- 10.20 -2.00 12.20 1565 ---- ---- ---- ---- 10.40 -2.10 12.50 1570 ---- ---- ---- ---- 10.70 -2.10 12.80 1575 ---- ---- ---- ---- 11.00 -2.10 13.10 1580 ---- ---- ---- ---- 11.30 -2.10 13.40 1585 ---- ---- ---- ---- 11.50 -2.30 13.80 1590 ---- ---- ---- ---- 11.80 -2.30 14.10 1595 ---- ---- ---- ---- 12.10 -2.30 14.40 1600 ---- ---- ---- ---- 12.40 -2.40 14.80 1605 ---- ---- ---- ---- 12.70 -2.50 15.20 1610 ---- ---- ---- ---- 13.10 -2.40 15.50 1615 ---- ---- ---- ---- 13.40 -2.50 15.90 1620 ---- ---- ---- ---- 13.70 -2.60 16.30 1625 ---- ---- ---- ---- 14.00 -2.70 16.70 1630 ---- ---- ---- ---- 14.40 -2.70 17.10 1635 ---- ---- ---- ---- 14.70 -2.80 17.50 1640 ---- ---- ---- ---- 15.10 -2.80 17.90 1645 ---- ---- ---- ---- 15.50 -2.80 18.30 1650 ---- ---- ---- ---- 15.80 -3.00 18.80 1655 ---- ---- ---- ---- 16.20 -3.00 19.20 1660 ---- ---- ---- ---- 16.60 -3.10 19.70 1665 ---- ---- ---- ---- 17.00 -3.10 20.10 1670 ---- ---- ---- ---- 17.40 -3.20 20.60 1675 ---- ---- ---- ---- 17.80 -3.30 21.10 1680 ---- ---- ---- ---- 18.20 -3.40 21.60 1685 ---- ---- ---- ---- 18.70 -3.40 22.10 1690 ---- ---- ---- ---- 19.10 -3.50 22.60 1695 ---- ---- ---- ---- 19.60 -3.50 23.10 1700 ---- ---- ---- ---- 20.00 -3.70 23.70 1705 ---- ---- ---- ---- 20.50 -3.70 24.20 1710 ---- ---- ---- ---- 21.00 -3.80 24.80 1715 ---- ---- ---- ---- 21.50 -3.90 25.40 1720 ---- ---- ---- ---- 22.00 -4.00 26.00 1725 ---- ---- ---- ---- 22.50 -4.10 26.60 1730 ---- ---- ---- ---- 23.00 -4.20 27.20 1735 ---- ---- ---- ---- 23.60 -4.20 27.80 1740 ---- ---- ---- ---- 24.20 -4.30 28.50 1745 ---- ---- ---- ---- 24.70 -4.50 29.20 1750 ---- ---- ---- ---- 25.30 -4.60 29.90 1755 ---- ---- ---- ---- 25.90 -4.70 30.60 1760 ---- ---- ---- ---- 26.60 -4.70 31.30 1765 ---- ---- ---- ---- 27.20 -4.80 32.00 1770 ---- ---- ---- ---- 27.90 -4.90 32.80 1775 ---- ---- ---- ---- 28.60 -5.00 33.60 1780 ---- ---- ---- ---- 29.30 -5.10 34.40 1785 ---- ---- ---- ---- 30.00 -5.20 35.20 1790 ---- ---- ---- ---- 30.70 -5.30 36.00 1795 ---- ---- ---- ---- 31.50 -5.40 36.90 1800 ---- ---- ---- ---- 32.20 -5.60 37.80 1805 ---- ---- ---- ---- 33.00 -5.70 38.70 1810 ---- ---- ---- ---- 33.90 -5.70 39.60 1815 ---- ---- ---- ---- 34.70 -5.90 40.60 1820 ---- ---- ---- ---- 35.60 -6.00 41.60 1825 ---- ---- ---- ---- 36.50 -6.10 42.60 1830 ---- ---- ---- ---- 37.40 -6.30 43.70 1835 ---- ---- ---- ---- 38.30 -6.40 44.70 1840 ---- ---- ---- ---- 39.30 -6.50 45.80 1845 ---- ---- ---- ---- 40.30 -6.70 47.00 1850 ---- ---- ---- ---- 41.30 -6.80 48.10 1855 ---- ---- ---- ---- 42.40 -6.90 49.30 1860 ---- ---- ---- ---- 43.50 -7.00 50.50 1865 ---- ---- ---- ---- 44.60 -7.20 51.80 1870 ---- ---- ---- ---- 45.70 -7.40 53.10 1875 ---- ---- ---- ---- 46.90 -7.50 54.40 1880 ---- ---- ---- ---- 48.10 -7.70 55.80 1885 ---- ---- ---- ---- 49.40 -7.70 57.10 1890 ---- ---- ---- ---- 50.60 -7.90 58.50 1895 ---- ---- ---- ---- 51.90 -8.10 60.00 1900 ---- ---- ---- ---- 53.20 -8.20 61.40 1905 ---- ---- ---- ---- 54.60 -8.30 62.90 1910 ---- ---- ---- ---- 55.90 -8.60 64.50 1915 ---- ---- ---- ---- 57.30 -8.70 66.00 1920 ---- ---- ---- ---- 58.80 -8.80 67.60 1925 ---- ---- ---- ---- 60.20 -9.00 69.20 1930 ---- ---- ---- ---- 61.70 -9.20 70.90 1935 ---- ---- ---- ---- 63.20 -9.30 72.50 1940 ---- ---- ---- ---- 64.80 -9.40 74.20 1945 ---- ---- ---- ---- 66.30 -9.70 76.00 1950 ---- ---- ---- ---- 67.90 -9.80 77.70 1955 ---- ---- ---- ---- 69.50 -10.00 79.50 1960 ---- ---- ---- ---- 71.20 -10.10 81.30 1965 ---- ---- ---- ---- 72.80 -10.30 83.10 1970 ---- ---- ---- ---- 74.50 -10.50 85.00 1975 ---- ---- ---- ---- 76.30 -10.60 86.90 1980 ---- ---- ---- ---- 78.00 -10.80 88.80 1985 ---- ---- ---- ---- 79.80 -11.00 90.80 1990 ---- ---- ---- ---- 81.70 -11.10 92.80 1995 ---- ---- ---- ---- 83.50 -11.30 94.80 2000 ---- ---- ---- ---- 85.40 -11.50 96.90 2005 ---- ---- ---- ---- 87.40 -11.60 99.00 2010 ---- ---- ---- ---- 89.30 -11.90 101.20 2015 ---- ---- ---- ---- 91.30 -12.10 103.40 2020 ---- ---- ---- ---- 93.40 -12.20 105.60 2025 ---- ---- ---- ---- 95.50 -12.30 107.80 2030 ---- ---- ---- ---- 97.60 -12.50 110.10 2035 ---- ---- ---- ---- 99.70 -12.80 112.50 2040 ---- ---- ---- ---- 101.90 -12.90 114.80 2045 ---- ---- ---- ---- 104.20 -13.00 117.20 2050 ---- ---- ---- ---- 106.40 -13.30 119.70 2055 ---- ---- ---- ---- 108.70 -13.40 122.10 2060 ---- ---- ---- ---- 111.10 -13.60 124.70 2065 ---- ---- ---- ---- 113.40 -13.80 127.20 2070 ---- ---- ---- ---- 115.80 -14.00 129.80 2075 ---- ---- ---- ---- 118.30 -14.10 132.40 2080 ---- ---- ---- ---- 120.70 -14.30 135.00 2085 ---- ---- ---- ---- 123.20 -14.50 137.70 2090 ---- ---- ---- ---- 125.80 -14.60 140.40 2095 ---- ---- ---- ---- 128.40 -14.80 143.20 2100 ---- ---- ---- ---- 131.00 -15.00 146.00 2105 ---- ---- ---- ---- 133.60 -15.20 148.80 2110 ---- ---- ---- ---- 136.30 -15.30 151.60 2115 ---- ---- ---- ---- 139.00 -15.50 154.50 2120 ---- ---- ---- ---- 141.70 -15.70 157.40 2125 ---- ---- ---- ---- 144.50 -15.80 160.30 2130 ---- ---- ---- ---- 147.30 -16.00 163.30 2135 ---- ---- ---- ---- 150.10 -16.20 166.30 2140 ---- ---- ---- ---- 152.90 -16.40 169.30 2145 ---- ---- ---- ---- 155.80 -16.60 172.40 2150 ---- ---- ---- ---- 158.70 -16.70 175.40 2155 ---- ---- ---- ---- 161.70 -16.80 178.50 2160 ---- ---- ---- ---- 164.70 -17.00 181.70 2165 ---- ---- ---- ---- 167.70 -17.10 184.80 2170 ---- ---- ---- ---- 170.70 -17.30 188.00 2175 ---- ---- ---- ---- 173.70 -17.50 191.20 2180 ---- ---- ---- ---- 176.80 -17.70 194.50 2185 ---- ---- ---- ---- 179.90 -17.80 197.70 2190 ---- ---- ---- ---- 183.10 -17.90 201.00 2195 ---- ---- ---- ---- 186.20 -18.10 204.30 2200 ---- ---- ---- ---- 189.40 -18.30 207.70 2205 ---- ---- ---- ---- 192.60 -18.40 211.00 2210 ---- ---- ---- ---- 195.80 -18.60 214.40 2215 ---- ---- ---- ---- 199.10 -18.70 217.80 2220 ---- ---- ---- ---- 202.40 -18.80 221.20 2225 ---- ---- ---- ---- 205.60 -19.10 224.70 2230 ---- ---- ---- ---- 209.00 -19.10 228.10 2235 ---- ---- ---- ---- 212.30 -19.30 231.60 2240 ---- ---- ---- ---- 215.70 -19.40 235.10 2245 ---- ---- ---- ---- 219.00 -19.70 238.70 2250 ---- ---- ---- ---- 222.40 -19.80 242.20 2255 ---- ---- ---- ---- 225.90 -19.90 245.80 2260 ---- ---- ---- ---- 229.30 -20.10 249.40 2265 ---- ---- ---- ---- 232.80 -20.20 253.00 2270 ---- ---- ---- ---- 236.20 -20.40 256.60 2275 ---- ---- ---- ---- 239.70 -20.50 260.20 2280 ---- ---- ---- ---- 243.30 -20.60 263.90 2285 ---- ---- ---- ---- 246.80 -20.70 267.50 2290 ---- ---- ---- ---- 250.30 -20.90 271.20 2295 ---- ---- ---- ---- 253.90 -21.00 274.90 2300 ---- ---- ---- ---- 257.50 -21.10 278.60 2305 ---- ---- ---- ---- 261.10 -21.30 282.40 2310 ---- ---- ---- ---- 264.70 -21.40 286.10 2315 ---- ---- ---- ---- 268.40 -21.50 289.90 2320 ---- ---- ---- ---- 272.00 -21.70 293.70 2325 ---- ---- ---- ---- 275.70 -21.80 297.50 2330 ---- ---- ---- ---- 279.40 -21.90 301.30 2340 ---- ---- ---- ---- 286.80 -22.10 308.90 2350 ---- ---- ---- ---- 294.30 -22.40 316.70 2360 ---- ---- ---- ---- 301.80 -22.70 324.50 2370 ---- ---- ---- ---- 309.40 -22.90 332.30 2375 ---- ---- ---- ---- 313.30 -23.00 336.30 2380 ---- ---- ---- ---- 317.10 -23.10 340.20 2390 ---- ---- ---- ---- 324.80 -23.40 348.20 2400 ---- ---- ---- ---- 332.60 -23.60 356.20 2410 ---- ---- ---- ---- 340.50 -23.70 364.20 2425 ---- ---- ---- ---- 352.30 -24.10 376.40 2450 ---- ---- ---- ---- 372.30 -24.60 396.90 2475 ---- ---- ---- ---- 392.60 -25.10 417.70 2500 ---- ---- ---- ---- 413.20 -25.60 438.80 2525 ---- ---- ---- ---- 434.10 -26.00 460.10 2550 ---- ---- ---- ---- 455.20 -26.40 481.60 2575 ---- ---- ---- ---- 476.50 -26.80 503.30 2600 ---- ---- ---- ---- 498.00 -27.30 525.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 4.00 -.80 4.80 1425 ---- ---- ---- ---- 4.70 -.90 5.60 1450 ---- ---- ---- ---- 5.40 -1.10 6.50 1475 ---- ---- ---- ---- 6.30 -1.20 7.50 1500 ---- ---- ---- ---- 7.20 -1.50 8.70 1525 ---- ---- ---- ---- 8.30 -1.70 10.00 1550 ---- ---- ---- ---- 9.60 -1.80 11.40 1575 ---- ---- ---- ---- 10.90 -2.10 13.00 1580 ---- ---- ---- ---- 11.20 -2.20 13.40 1590 ---- ---- ---- ---- 11.90 -2.20 14.10 1600 ---- ---- ---- ---- 12.50 -2.40 14.90 1610 ---- ---- ---- ---- 13.20 -2.40 15.60 1620 ---- ---- ---- ---- 13.90 -2.60 16.50 1625 ---- ---- ---- ---- 14.20 -2.70 16.90 1630 ---- ---- ---- ---- 14.60 -2.70 17.30 1640 ---- ---- ---- ---- 15.40 -2.80 18.20 1650 ---- ---- ---- ---- 16.20 -2.90 19.10 1660 ---- ---- ---- ---- 17.00 -3.10 20.10 1670 ---- ---- ---- ---- 17.90 -3.20 21.10 1675 ---- ---- ---- ---- 18.30 -3.30 21.60 1680 ---- ---- ---- ---- 18.80 -3.40 22.20 1685 ---- ---- ---- ---- 19.20 -3.50 22.70 1690 ---- ---- ---- ---- 19.70 -3.60 23.30 1695 ---- ---- ---- ---- 20.20 -3.60 23.80 1700 ---- ---- ---- ---- 20.70 -3.70 24.40 1705 ---- ---- ---- ---- 21.20 -3.80 25.00 1710 ---- ---- ---- ---- 21.80 -3.80 25.60 1715 ---- ---- ---- ---- 22.30 -4.00 26.30 1720 ---- ---- ---- ---- 22.90 -4.00 26.90 1725 ---- ---- ---- ---- 23.40 -4.20 27.60 1730 ---- ---- ---- ---- 24.00 -4.20 28.20 1735 ---- ---- ---- ---- 24.60 -4.30 28.90 1740 ---- ---- ---- ---- 25.20 -4.40 29.60 1745 ---- ---- ---- ---- 25.80 -4.50 30.30 1750 ---- ---- ---- ---- 26.50 -4.60 31.10 1755 ---- ---- ---- ---- 27.10 -4.70 31.80 1760 ---- ---- ---- ---- 27.80 -4.80 32.60 1765 ---- ---- ---- ---- 28.50 -4.90 33.40 1770 ---- ---- ---- ---- 29.20 -5.00 34.20 1775 ---- ---- ---- ---- 29.90 -5.10 35.00 1780 ---- ---- ---- ---- 30.70 -5.20 35.90 1785 ---- ---- ---- ---- 31.40 -5.40 36.80 1790 ---- ---- ---- ---- 32.20 -5.50 37.70 1795 ---- ---- ---- ---- 33.00 -5.60 38.60 1800 ---- ---- ---- ---- 33.80 -5.70 39.50 1805 ---- ---- ---- ---- 34.70 -5.80 40.50 1810 ---- ---- ---- ---- 35.60 -5.90 41.50 1815 ---- ---- ---- ---- 36.40 -6.10 42.50 1820 ---- ---- ---- ---- 37.40 -6.10 43.50 1825 ---- ---- ---- ---- 38.30 -6.20 44.50 1830 ---- ---- ---- ---- 39.20 -6.40 45.60 1835 ---- ---- ---- ---- 40.20 -6.50 46.70 1840 ---- ---- ---- ---- 41.20 -6.70 47.90 1845 ---- ---- ---- ---- 42.30 -6.70 49.00 1850 ---- ---- ---- ---- 43.30 -6.90 50.20 1855 ---- ---- ---- ---- 44.40 -7.00 51.40 1860 ---- ---- ---- ---- 45.50 -7.20 52.70 1865 ---- ---- ---- ---- 46.70 -7.30 54.00 1870 ---- ---- ---- ---- 47.80 -7.50 55.30 1875 ---- ---- ---- ---- 49.00 -7.60 56.60 1880 ---- ---- ---- ---- 50.20 -7.80 58.00 1885 ---- ---- ---- ---- 51.50 -7.90 59.40 1890 ---- ---- ---- ---- 52.80 -8.00 60.80 1895 ---- ---- ---- ---- 54.10 -8.10 62.20 1900 ---- ---- ---- ---- 55.40 -8.30 63.70 1905 ---- ---- ---- ---- 56.70 -8.50 65.20 1910 ---- ---- ---- ---- 58.10 -8.60 66.70 1915 ---- ---- ---- ---- 59.50 -8.80 68.30 1920 ---- ---- ---- ---- 61.00 -8.90 69.90 1925 ---- ---- ---- ---- 62.40 -9.10 71.50 1930 ---- ---- ---- ---- 63.90 -9.30 73.20 1935 ---- ---- ---- ---- 65.50 -9.40 74.90 1940 ---- ---- ---- ---- 67.00 -9.60 76.60 1945 ---- ---- ---- ---- 68.60 -9.70 78.30 1950 ---- ---- ---- ---- 70.20 -9.90 80.10 1955 ---- ---- ---- ---- 71.80 -10.10 81.90 1960 ---- ---- ---- ---- 73.50 -10.20 83.70 1965 ---- ---- ---- ---- 75.20 -10.30 85.50 1970 ---- ---- ---- ---- 76.90 -10.50 87.40 1975 ---- ---- ---- ---- 78.60 -10.70 89.30 1980 ---- ---- ---- ---- 80.40 -10.90 91.30 1985 ---- ---- ---- ---- 82.20 -11.10 93.30 1990 ---- ---- ---- ---- 84.10 -11.20 95.30 1995 ---- ---- ---- ---- 86.00 -11.30 97.30 2000 ---- ---- ---- ---- 87.90 -11.50 99.40 2005 ---- ---- ---- ---- 89.90 -11.70 101.60 2010 ---- ---- ---- ---- 91.80 -11.90 103.70 2015 ---- ---- ---- ---- 93.90 -12.00 105.90 2020 ---- ---- ---- ---- 95.90 -12.30 108.20 2025 ---- ---- ---- ---- 98.00 -12.40 110.40 2030 ---- ---- ---- ---- 100.20 -12.50 112.70 2035 ---- ---- ---- ---- 102.40 -12.70 115.10 2040 ---- ---- ---- ---- 104.60 -12.90 117.50 2045 ---- ---- ---- ---- 106.80 -13.10 119.90 2050 ---- ---- ---- ---- 109.10 -13.20 122.30 2055 ---- ---- ---- ---- 111.40 -13.40 124.80 2060 ---- ---- ---- ---- 113.80 -13.60 127.40 2065 ---- ---- ---- ---- 116.20 -13.70 129.90 2070 ---- ---- ---- ---- 118.60 -13.90 132.50 2075 ---- ---- ---- ---- 121.00 -14.10 135.10 2080 ---- ---- ---- ---- 123.50 -14.30 137.80 2085 ---- ---- ---- ---- 126.10 -14.40 140.50 2090 ---- ---- ---- ---- 128.60 -14.60 143.20 2095 ---- ---- ---- ---- 131.20 -14.80 146.00 2100 ---- ---- ---- ---- 133.80 -15.00 148.80 2105 ---- ---- ---- ---- 136.50 -15.10 151.60 2110 ---- ---- ---- ---- 139.20 -15.20 154.40 2115 ---- ---- ---- ---- 141.90 -15.40 157.30 2120 ---- ---- ---- ---- 144.60 -15.70 160.30 2125 ---- ---- ---- ---- 147.40 -15.80 163.20 2130 ---- ---- ---- ---- 150.20 -16.00 166.20 2135 ---- ---- ---- ---- 153.10 -16.10 169.20 2140 ---- ---- ---- ---- 155.90 -16.30 172.20 2145 ---- ---- ---- ---- 158.80 -16.50 175.30 2150 ---- ---- ---- ---- 161.80 -16.60 178.40 2155 ---- ---- ---- ---- 164.70 -16.80 181.50 2160 ---- ---- ---- ---- 167.70 -16.90 184.60 2165 ---- ---- ---- ---- 170.70 -17.10 187.80 2170 ---- ---- ---- ---- 173.80 -17.20 191.00 2175 ---- ---- ---- ---- 176.80 -17.40 194.20 2180 ---- ---- ---- ---- 179.90 -17.60 197.50 2185 ---- ---- ---- ---- 183.00 -17.70 200.70 2190 ---- ---- ---- ---- 186.20 -17.80 204.00 2195 ---- ---- ---- ---- 189.30 -18.00 207.30 2200 ---- ---- ---- ---- 192.50 -18.20 210.70 2205 ---- ---- ---- ---- 195.70 -18.40 214.10 2210 ---- ---- ---- ---- 199.00 -18.40 217.40 2215 ---- ---- ---- ---- 202.20 -18.60 220.80 2220 ---- ---- ---- ---- 205.50 -18.80 224.30 2225 ---- ---- ---- ---- 208.80 -18.90 227.70 2230 ---- ---- ---- ---- 212.20 -19.00 231.20 2235 ---- ---- ---- ---- 215.50 -19.20 234.70 2240 ---- ---- ---- ---- 218.90 -19.30 238.20 2245 ---- ---- ---- ---- 222.30 -19.40 241.70 2250 ---- ---- ---- ---- 225.70 -19.60 245.30 2255 ---- ---- ---- ---- 229.10 -19.70 248.80 2260 ---- ---- ---- ---- 232.50 -19.90 252.40 2265 ---- ---- ---- ---- 236.00 -20.00 256.00 2270 ---- ---- ---- ---- 239.50 -20.10 259.60 2275 ---- ---- ---- ---- 243.00 -20.30 263.30 2280 ---- ---- ---- ---- 246.50 -20.40 266.90 2285 ---- ---- ---- ---- 250.00 -20.60 270.60 2290 ---- ---- ---- ---- 253.60 -20.70 274.30 2295 ---- ---- ---- ---- 257.20 -20.80 278.00 2300 ---- ---- ---- ---- 260.80 -20.90 281.70 2305 ---- ---- ---- ---- 264.40 -21.00 285.40 2310 ---- ---- ---- ---- 268.00 -21.20 289.20 2315 ---- ---- ---- ---- 271.60 -21.40 293.00 2320 ---- ---- ---- ---- 275.30 -21.40 296.70 2325 ---- ---- ---- ---- 279.00 -21.50 300.50 2330 ---- ---- ---- ---- 282.70 -21.60 304.30 2340 ---- ---- ---- ---- 290.10 -21.90 312.00 2350 ---- ---- ---- ---- 297.60 -22.10 319.70 2360 ---- ---- ---- ---- 305.10 -22.40 327.50 2370 ---- ---- ---- ---- 312.70 -22.70 335.40 2375 ---- ---- ---- ---- 316.50 -22.80 339.30 2380 ---- ---- ---- ---- 320.40 -22.90 343.30 2390 ---- ---- ---- ---- 328.10 -23.10 351.20 2400 ---- ---- ---- ---- 335.90 -23.30 359.20 2410 ---- ---- ---- ---- 343.70 -23.50 367.20 2425 ---- ---- ---- ---- 355.60 -23.80 379.40 2450 ---- ---- ---- ---- 375.50 -24.40 399.90 2475 ---- ---- ---- ---- 395.80 -24.80 420.60 2500 ---- ---- ---- ---- 416.40 -25.30 441.70 2525 ---- ---- ---- ---- 437.20 -25.70 462.90 2550 ---- ---- ---- ---- 458.30 -26.10 484.40 2575 ---- ---- ---- ---- 479.50 -26.60 506.10 2600 ---- ---- ---- ---- 501.00 -27.00 528.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 8.00 -1.50 9.50 1500 ---- ---- ---- ---- 9.10 -1.60 10.70 1525 ---- ---- ---- ---- 10.30 -1.80 12.10 1550 ---- ---- ---- ---- 11.60 -2.00 13.60 1575 ---- ---- ---- ---- 13.00 -2.30 15.30 1600 ---- ---- ---- ---- 14.60 -2.60 17.20 1625 ---- ---- ---- ---- 16.40 -2.80 19.20 1650 ---- ---- ---- ---- 18.30 -3.20 21.50 1660 ---- ---- ---- ---- 19.10 -3.30 22.40 1670 ---- ---- ---- ---- 20.00 -3.40 23.40 1675 ---- ---- ---- ---- 20.40 -3.50 23.90 1680 ---- ---- ---- ---- 20.90 -3.50 24.40 1690 ---- ---- ---- ---- 21.80 -3.70 25.50 1700 ---- ---- ---- ---- 22.80 -3.80 26.60 1710 ---- ---- ---- ---- 23.80 -4.00 27.80 1720 ---- ---- ---- ---- 24.90 -4.10 29.00 1725 ---- ---- ---- ---- 25.40 -4.20 29.60 1730 ---- ---- ---- ---- 26.00 -4.30 30.30 1740 ---- ---- ---- ---- 27.10 -4.50 31.60 1750 ---- ---- ---- ---- 28.30 -4.70 33.00 1760 ---- ---- ---- ---- 29.60 -4.80 34.40 1765 ---- ---- ---- ---- 30.20 -5.00 35.20 1770 ---- ---- ---- ---- 30.90 -5.00 35.90 1775 ---- ---- ---- ---- 31.60 -5.10 36.70 1780 ---- ---- ---- ---- 32.30 -5.20 37.50 1785 ---- ---- ---- ---- 33.00 -5.40 38.40 1790 ---- ---- ---- ---- 33.80 -5.40 39.20 1795 ---- ---- ---- ---- 34.60 -5.50 40.10 1800 ---- ---- ---- ---- 35.30 -5.70 41.00 1805 ---- ---- ---- ---- 36.10 -5.80 41.90 1810 ---- ---- ---- ---- 37.00 -5.80 42.80 1815 ---- ---- ---- ---- 37.80 -6.00 43.80 1820 ---- ---- ---- ---- 38.70 -6.10 44.80 1825 ---- ---- ---- ---- 39.60 -6.20 45.80 1830 ---- ---- ---- ---- 40.50 -6.30 46.80 1835 ---- ---- ---- ---- 41.50 -6.40 47.90 1840 ---- ---- ---- ---- 42.40 -6.60 49.00 1845 ---- ---- ---- ---- 43.40 -6.70 50.10 1850 ---- ---- ---- ---- 44.40 -6.80 51.20 1855 ---- ---- ---- ---- 45.50 -6.90 52.40 1860 ---- ---- ---- ---- 46.60 -7.00 53.60 1865 ---- ---- ---- ---- 47.70 -7.20 54.90 1870 ---- ---- ---- ---- 48.80 -7.30 56.10 1875 ---- ---- ---- ---- 50.00 -7.40 57.40 1880 ---- ---- ---- ---- 51.20 -7.60 58.80 1885 ---- ---- ---- ---- 52.40 -7.70 60.10 1890 ---- ---- ---- ---- 53.70 -7.80 61.50 1895 ---- ---- ---- ---- 55.00 -8.00 63.00 1900 ---- ---- ---- ---- 56.30 -8.10 64.40 1905 ---- ---- ---- ---- 57.60 -8.30 65.90 1910 ---- ---- ---- ---- 59.00 -8.40 67.40 1915 ---- ---- ---- ---- 60.40 -8.60 69.00 1920 ---- ---- ---- ---- 61.80 -8.80 70.60 1925 ---- ---- ---- ---- 63.30 -8.90 72.20 1930 ---- ---- ---- ---- 64.80 -9.00 73.80 1935 ---- ---- ---- ---- 66.30 -9.20 75.50 1940 ---- ---- ---- ---- 67.90 -9.30 77.20 1945 ---- ---- ---- ---- 69.40 -9.50 78.90 1950 ---- ---- ---- ---- 71.00 -9.70 80.70 1955 ---- ---- ---- ---- 72.70 -9.80 82.50 1960 ---- ---- ---- ---- 74.30 -10.00 84.30 1965 ---- ---- ---- ---- 76.00 -10.10 86.10 1970 ---- ---- ---- ---- 77.70 -10.30 88.00 1975 ---- ---- ---- ---- 79.50 -10.40 89.90 1980 ---- ---- ---- ---- 81.20 -10.60 91.80 1985 ---- ---- ---- ---- 83.00 -10.80 93.80 1990 ---- ---- ---- ---- 84.90 -10.90 95.80 1995 ---- ---- ---- ---- 86.70 -11.10 97.80 2000 ---- ---- ---- ---- 88.60 -11.20 99.80 2005 ---- ---- ---- ---- 90.50 -11.40 101.90 2010 ---- ---- ---- ---- 92.40 -11.60 104.00 2015 ---- ---- ---- ---- 94.40 -11.70 106.10 2020 ---- ---- ---- ---- 96.40 -11.90 108.30 2025 ---- ---- ---- ---- 98.50 -12.00 110.50 2030 ---- ---- ---- ---- 100.50 -12.20 112.70 2035 ---- ---- ---- ---- 102.60 -12.40 115.00 2040 ---- ---- ---- ---- 104.80 -12.50 117.30 2045 ---- ---- ---- ---- 106.90 -12.70 119.60 2050 ---- ---- ---- ---- 109.10 -12.90 122.00 2055 ---- ---- ---- ---- 111.30 -13.10 124.40 2060 ---- ---- ---- ---- 113.60 -13.20 126.80 2065 ---- ---- ---- ---- 115.90 -13.30 129.20 2070 ---- ---- ---- ---- 118.20 -13.50 131.70 2075 ---- ---- ---- ---- 120.60 -13.70 134.30 2080 ---- ---- ---- ---- 123.00 -13.80 136.80 2085 ---- ---- ---- ---- 125.40 -14.00 139.40 2090 ---- ---- ---- ---- 127.90 -14.20 142.10 2095 ---- ---- ---- ---- 130.40 -14.30 144.70 2100 ---- ---- ---- ---- 132.90 -14.50 147.40 2105 ---- ---- ---- ---- 135.50 -14.60 150.10 2110 ---- ---- ---- ---- 138.10 -14.80 152.90 2115 ---- ---- ---- ---- 140.70 -15.00 155.70 2120 ---- ---- ---- ---- 143.40 -15.10 158.50 2125 ---- ---- ---- ---- 146.10 -15.30 161.40 2130 ---- ---- ---- ---- 148.80 -15.50 164.30 2135 ---- ---- ---- ---- 151.50 -15.70 167.20 2140 ---- ---- ---- ---- 154.30 -15.80 170.10 2145 ---- ---- ---- ---- 157.10 -16.00 173.10 2150 ---- ---- ---- ---- 160.00 -16.10 176.10 2155 ---- ---- ---- ---- 162.90 -16.20 179.10 2160 ---- ---- ---- ---- 165.80 -16.40 182.20 2165 ---- ---- ---- ---- 168.70 -16.60 185.30 2170 ---- ---- ---- ---- 171.70 -16.70 188.40 2175 ---- ---- ---- ---- 174.70 -16.80 191.50 2180 ---- ---- ---- ---- 177.70 -17.00 194.70 2185 ---- ---- ---- ---- 180.70 -17.20 197.90 2190 ---- ---- ---- ---- 183.80 -17.30 201.10 2195 ---- ---- ---- ---- 186.90 -17.50 204.40 2200 ---- ---- ---- ---- 190.00 -17.60 207.60 2205 ---- ---- ---- ---- 193.10 -17.80 210.90 2210 ---- ---- ---- ---- 196.30 -17.90 214.20 2215 ---- ---- ---- ---- 199.50 -18.10 217.60 2220 ---- ---- ---- ---- 202.70 -18.20 220.90 2225 ---- ---- ---- ---- 205.90 -18.40 224.30 2230 ---- ---- ---- ---- 209.20 -18.50 227.70 2235 ---- ---- ---- ---- 212.50 -18.60 231.10 2240 ---- ---- ---- ---- 215.80 -18.80 234.60 2245 ---- ---- ---- ---- 219.10 -18.90 238.00 2250 ---- ---- ---- ---- 222.40 -19.10 241.50 2255 ---- ---- ---- ---- 225.80 -19.20 245.00 2260 ---- ---- ---- ---- 229.20 -19.30 248.50 2265 ---- ---- ---- ---- 232.60 -19.50 252.10 2270 ---- ---- ---- ---- 236.00 -19.60 255.60 2275 ---- ---- ---- ---- 239.40 -19.80 259.20 2280 ---- ---- ---- ---- 242.90 -19.90 262.80 2285 ---- ---- ---- ---- 246.40 -20.00 266.40 2290 ---- ---- ---- ---- 249.90 -20.10 270.00 2295 ---- ---- ---- ---- 253.40 -20.20 273.60 2300 ---- ---- ---- ---- 256.90 -20.40 277.30 2305 ---- ---- ---- ---- 260.40 -20.60 281.00 2310 ---- ---- ---- ---- 264.00 -20.60 284.60 2315 ---- ---- ---- ---- 267.60 -20.70 288.30 2320 ---- ---- ---- ---- 271.20 -20.90 292.10 2325 ---- ---- ---- ---- 274.80 -21.00 295.80 2330 ---- ---- ---- ---- 278.40 -21.10 299.50 2340 ---- ---- ---- ---- 285.70 -21.40 307.10 2350 ---- ---- ---- ---- 293.10 -21.60 314.70 2360 ---- ---- ---- ---- 300.50 -21.90 322.40 2370 ---- ---- ---- ---- 308.00 -22.10 330.10 2375 ---- ---- ---- ---- 311.70 -22.20 333.90 2380 ---- ---- ---- ---- 315.50 -22.30 337.80 2390 ---- ---- ---- ---- 323.10 -22.60 345.70 2400 ---- ---- ---- ---- 330.80 -22.70 353.50 2410 ---- ---- ---- ---- 338.50 -23.00 361.50 2420 ---- ---- ---- ---- 346.30 -23.10 369.40 2425 ---- ---- ---- ---- 350.20 -23.20 373.40 2430 ---- ---- ---- ---- 354.10 -23.40 377.50 2450 ---- ---- ---- ---- 369.90 -23.70 393.60 2475 ---- ---- ---- ---- 389.90 -24.20 414.10 2500 ---- ---- ---- ---- 410.10 -24.80 434.90 2525 ---- ---- ---- ---- 430.70 -25.20 455.90 2550 ---- ---- ---- ---- 451.50 -25.60 477.10 2575 ---- ---- ---- ---- 472.50 -26.10 498.60 2600 ---- ---- ---- ---- 493.80 -26.40 520.20 2625 ---- ---- ---- ---- 515.30 -26.70 542.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 8.60 -1.60 10.20 1525 ---- ---- ---- ---- 9.90 -1.70 11.60 1550 ---- ---- ---- ---- 11.20 -2.00 13.20 1575 ---- ---- ---- ---- 12.80 -2.20 15.00 1600 ---- ---- ---- ---- 14.50 -2.50 17.00 1625 ---- ---- ---- ---- 16.40 -2.80 19.20 1650 ---- ---- ---- ---- 18.50 -3.10 21.60 1675 ---- ---- ---- ---- 20.80 -3.50 24.30 1680 ---- ---- ---- ---- 21.30 -3.50 24.80 1690 ---- ---- ---- ---- 22.30 -3.70 26.00 1700 ---- ---- ---- ---- 23.30 -3.90 27.20 1710 ---- ---- ---- ---- 24.40 -4.00 28.40 1720 ---- ---- ---- ---- 25.60 -4.20 29.80 1725 ---- ---- ---- ---- 26.20 -4.20 30.40 1730 ---- ---- ---- ---- 26.80 -4.30 31.10 1740 ---- ---- ---- ---- 28.00 -4.50 32.50 1750 ---- ---- ---- ---- 29.30 -4.70 34.00 1760 ---- ---- ---- ---- 30.60 -4.90 35.50 1770 ---- ---- ---- ---- 32.00 -5.10 37.10 1775 ---- ---- ---- ---- 32.80 -5.20 38.00 1780 ---- ---- ---- ---- 33.50 -5.30 38.80 1785 ---- ---- ---- ---- 34.30 -5.40 39.70 1790 ---- ---- ---- ---- 35.10 -5.50 40.60 1795 ---- ---- ---- ---- 35.90 -5.60 41.50 1800 ---- ---- ---- ---- 36.70 -5.70 42.40 1805 ---- ---- ---- ---- 37.50 -5.80 43.30 1810 ---- ---- ---- ---- 38.40 -5.90 44.30 1815 ---- ---- ---- ---- 39.20 -6.10 45.30 1820 ---- ---- ---- ---- 40.10 -6.20 46.30 1825 ---- ---- ---- ---- 41.10 -6.20 47.30 1830 ---- ---- ---- ---- 42.00 -6.40 48.40 1835 ---- ---- ---- ---- 43.00 -6.50 49.50 1840 ---- ---- ---- ---- 44.00 -6.60 50.60 1845 ---- ---- ---- ---- 45.00 -6.70 51.70 1850 ---- ---- ---- ---- 46.00 -6.90 52.90 1855 ---- ---- ---- ---- 47.10 -7.00 54.10 1860 ---- ---- ---- ---- 48.20 -7.10 55.30 1865 ---- ---- ---- ---- 49.30 -7.20 56.50 1870 ---- ---- ---- ---- 50.40 -7.40 57.80 1875 ---- ---- ---- ---- 51.60 -7.50 59.10 1880 ---- ---- ---- ---- 52.80 -7.60 60.40 1885 ---- ---- ---- ---- 54.00 -7.80 61.80 1890 ---- ---- ---- ---- 55.20 -8.00 63.20 1895 ---- ---- ---- ---- 56.50 -8.10 64.60 1900 ---- ---- ---- ---- 57.80 -8.20 66.00 1905 ---- ---- ---- ---- 59.20 -8.30 67.50 1910 ---- ---- ---- ---- 60.50 -8.50 69.00 1915 ---- ---- ---- ---- 61.90 -8.60 70.50 1920 ---- ---- ---- ---- 63.30 -8.80 72.10 1925 ---- ---- ---- ---- 64.80 -8.90 73.70 1930 ---- ---- ---- ---- 66.30 -9.00 75.30 1935 ---- ---- ---- ---- 67.80 -9.20 77.00 1940 ---- ---- ---- ---- 69.30 -9.40 78.70 1945 ---- ---- ---- ---- 70.90 -9.50 80.40 1950 ---- ---- ---- ---- 72.50 -9.60 82.10 1955 ---- ---- ---- ---- 74.10 -9.80 83.90 1960 ---- ---- ---- ---- 75.70 -10.00 85.70 1965 ---- ---- ---- ---- 77.40 -10.10 87.50 1970 ---- ---- ---- ---- 79.10 -10.30 89.40 1975 ---- ---- ---- ---- 80.80 -10.50 91.30 1980 ---- ---- ---- ---- 82.60 -10.60 93.20 1985 ---- ---- ---- ---- 84.40 -10.70 95.10 1990 ---- ---- ---- ---- 86.20 -10.90 97.10 1995 ---- ---- ---- ---- 88.10 -11.00 99.10 2000 ---- ---- ---- ---- 90.00 -11.20 101.20 2005 ---- ---- ---- ---- 91.90 -11.40 103.30 2010 ---- ---- ---- ---- 93.80 -11.60 105.40 2015 ---- ---- ---- ---- 95.80 -11.70 107.50 2020 ---- ---- ---- ---- 97.90 -11.80 109.70 2025 ---- ---- ---- ---- 99.90 -12.00 111.90 2030 ---- ---- ---- ---- 102.00 -12.20 114.20 2035 ---- ---- ---- ---- 104.10 -12.40 116.50 2040 ---- ---- ---- ---- 106.30 -12.50 118.80 2045 ---- ---- ---- ---- 108.50 -12.70 121.20 2050 ---- ---- ---- ---- 110.70 -12.90 123.60 2055 ---- ---- ---- ---- 113.00 -13.00 126.00 2060 ---- ---- ---- ---- 115.30 -13.10 128.40 2065 ---- ---- ---- ---- 117.60 -13.30 130.90 2070 ---- ---- ---- ---- 120.00 -13.50 133.50 2075 ---- ---- ---- ---- 122.40 -13.60 136.00 2080 ---- ---- ---- ---- 124.80 -13.80 138.60 2085 ---- ---- ---- ---- 127.30 -14.00 141.30 2090 ---- ---- ---- ---- 129.80 -14.20 144.00 2095 ---- ---- ---- ---- 132.40 -14.30 146.70 2100 ---- ---- ---- ---- 134.90 -14.50 149.40 2105 ---- ---- ---- ---- 137.50 -14.70 152.20 2110 ---- ---- ---- ---- 140.20 -14.80 155.00 2115 ---- ---- ---- ---- 142.90 -14.90 157.80 2120 ---- ---- ---- ---- 145.60 -15.10 160.70 2125 ---- ---- ---- ---- 148.30 -15.30 163.60 2130 ---- ---- ---- ---- 151.10 -15.40 166.50 2135 ---- ---- ---- ---- 153.90 -15.60 169.50 2140 ---- ---- ---- ---- 156.70 -15.80 172.50 2145 ---- ---- ---- ---- 159.60 -15.90 175.50 2150 ---- ---- ---- ---- 162.50 -16.00 178.50 2155 ---- ---- ---- ---- 165.40 -16.20 181.60 2160 ---- ---- ---- ---- 168.40 -16.30 184.70 2165 ---- ---- ---- ---- 171.30 -16.50 187.80 2170 ---- ---- ---- ---- 174.30 -16.70 191.00 2175 ---- ---- ---- ---- 177.40 -16.80 194.20 2180 ---- ---- ---- ---- 180.40 -17.00 197.40 2185 ---- ---- ---- ---- 183.50 -17.10 200.60 2190 ---- ---- ---- ---- 186.60 -17.30 203.90 2195 ---- ---- ---- ---- 189.80 -17.40 207.20 2200 ---- ---- ---- ---- 193.00 -17.50 210.50 2205 ---- ---- ---- ---- 196.10 -17.70 213.80 2210 ---- ---- ---- ---- 199.40 -17.80 217.20 2215 ---- ---- ---- ---- 202.60 -18.00 220.60 2220 ---- ---- ---- ---- 205.90 -18.10 224.00 2225 ---- ---- ---- ---- 209.10 -18.30 227.40 2230 ---- ---- ---- ---- 212.50 -18.30 230.80 2235 ---- ---- ---- ---- 215.80 -18.50 234.30 2240 ---- ---- ---- ---- 219.10 -18.70 237.80 2245 ---- ---- ---- ---- 222.50 -18.80 241.30 2250 ---- ---- ---- ---- 225.90 -18.90 244.80 2255 ---- ---- ---- ---- 229.30 -19.10 248.40 2260 ---- ---- ---- ---- 232.70 -19.20 251.90 2265 ---- ---- ---- ---- 236.20 -19.30 255.50 2270 ---- ---- ---- ---- 239.60 -19.50 259.10 2275 ---- ---- ---- ---- 243.10 -19.60 262.70 2280 ---- ---- ---- ---- 246.60 -19.70 266.30 2285 ---- ---- ---- ---- 250.10 -19.90 270.00 2290 ---- ---- ---- ---- 253.70 -19.90 273.60 2295 ---- ---- ---- ---- 257.20 -20.10 277.30 2300 ---- ---- ---- ---- 260.80 -20.20 281.00 2305 ---- ---- ---- ---- 264.40 -20.30 284.70 2310 ---- ---- ---- ---- 268.00 -20.40 288.40 2315 ---- ---- ---- ---- 271.60 -20.60 292.20 2320 ---- ---- ---- ---- 275.20 -20.70 295.90 2325 ---- ---- ---- ---- 278.90 -20.80 299.70 2330 ---- ---- ---- ---- 282.50 -21.00 303.50 2340 ---- ---- ---- ---- 289.90 -21.20 311.10 2350 ---- ---- ---- ---- 297.40 -21.40 318.80 2360 ---- ---- ---- ---- 304.90 -21.60 326.50 2370 ---- ---- ---- ---- 312.40 -21.90 334.30 2375 ---- ---- ---- ---- 316.20 -22.00 338.20 2380 ---- ---- ---- ---- 320.00 -22.10 342.10 2390 ---- ---- ---- ---- 327.70 -22.30 350.00 2400 ---- ---- ---- ---- 335.40 -22.50 357.90 2410 ---- ---- ---- ---- 343.20 -22.70 365.90 2420 ---- ---- ---- ---- 351.00 -22.90 373.90 2425 ---- ---- ---- ---- 355.00 -22.90 377.90 2430 ---- ---- ---- ---- 358.90 -23.10 382.00 2450 ---- ---- ---- ---- 374.80 -23.50 398.30 2475 ---- ---- ---- ---- 394.90 -24.00 418.90 2500 ---- ---- ---- ---- 415.30 -24.40 439.70 2525 ---- ---- ---- ---- 436.00 -24.80 460.80 2550 ---- ---- ---- ---- 456.90 -25.20 482.10 2575 ---- ---- ---- ---- 478.00 -25.60 503.60 2600 ---- ---- ---- ---- 499.30 -26.00 525.30 2625 ---- ---- ---- ---- 520.90 -26.30 547.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 11.00 -1.80 12.80 1525 ---- ---- ---- ---- 12.30 -2.00 14.30 1550 ---- ---- ---- ---- 13.70 -2.20 15.90 1575 ---- ---- ---- ---- 15.30 -2.50 17.80 1600 ---- ---- ---- ---- 17.00 -2.80 19.80 1625 ---- ---- ---- ---- 18.90 -3.00 21.90 1650 ---- ---- ---- ---- 21.00 -3.30 24.30 1675 ---- ---- ---- ---- 23.30 -3.60 26.90 1690 ---- ---- ---- ---- 24.70 -3.80 28.50 1700 ---- ---- ---- ---- 25.70 -4.00 29.70 1710 ---- ---- ---- ---- 26.80 -4.10 30.90 1720 ---- ---- ---- ---- 27.90 -4.20 32.10 1725 ---- ---- ---- ---- 28.40 -4.40 32.80 1730 ---- ---- ---- ---- 29.00 -4.40 33.40 1740 ---- ---- ---- ---- 30.20 -4.60 34.80 1750 ---- ---- ---- ---- 31.40 -4.80 36.20 1760 ---- ---- ---- ---- 32.70 -4.90 37.60 1770 ---- ---- ---- ---- 34.10 -5.10 39.20 1775 ---- ---- ---- ---- 34.80 -5.20 40.00 1780 ---- ---- ---- ---- 35.50 -5.30 40.80 1790 ---- ---- ---- ---- 36.90 -5.50 42.40 1795 ---- ---- ---- ---- 37.70 -5.60 43.30 1800 ---- ---- ---- ---- 38.50 -5.70 44.20 1805 ---- ---- ---- ---- 39.30 -5.80 45.10 1810 ---- ---- ---- ---- 40.10 -5.90 46.00 1815 ---- ---- ---- ---- 40.90 -6.00 46.90 1820 ---- ---- ---- ---- 41.80 -6.10 47.90 1825 ---- ---- ---- ---- 42.70 -6.20 48.90 1830 ---- ---- ---- ---- 43.60 -6.30 49.90 1835 ---- ---- ---- ---- 44.50 -6.40 50.90 1840 ---- ---- ---- ---- 45.50 -6.50 52.00 1845 ---- ---- ---- ---- 46.40 -6.70 53.10 1850 ---- ---- ---- ---- 47.40 -6.80 54.20 1855 ---- ---- ---- ---- 48.50 -6.80 55.30 1860 ---- ---- ---- ---- 49.50 -7.00 56.50 1865 ---- ---- ---- ---- 50.60 -7.10 57.70 1870 ---- ---- ---- ---- 51.70 -7.20 58.90 1875 ---- ---- ---- ---- 52.80 -7.40 60.20 1880 ---- ---- ---- ---- 54.00 -7.50 61.50 1885 ---- ---- ---- ---- 55.20 -7.60 62.80 1890 ---- ---- ---- ---- 56.40 -7.70 64.10 1895 ---- ---- ---- ---- 57.60 -7.90 65.50 1900 ---- ---- ---- ---- 58.90 -8.00 66.90 1905 ---- ---- ---- ---- 60.20 -8.20 68.40 1910 ---- ---- ---- ---- 61.60 -8.20 69.80 1915 ---- ---- ---- ---- 62.90 -8.40 71.30 1920 ---- ---- ---- ---- 64.30 -8.60 72.90 1925 ---- ---- ---- ---- 65.70 -8.70 74.40 1930 ---- ---- ---- ---- 67.20 -8.80 76.00 1935 ---- ---- ---- ---- 68.60 -9.00 77.60 1940 ---- ---- ---- ---- 70.10 -9.20 79.30 1945 ---- ---- ---- ---- 71.70 -9.20 80.90 1950 ---- ---- ---- ---- 73.20 -9.40 82.60 1955 ---- ---- ---- ---- 74.80 -9.60 84.40 1960 ---- ---- ---- ---- 76.40 -9.70 86.10 1965 ---- ---- ---- ---- 78.00 -9.90 87.90 1970 ---- ---- ---- ---- 79.70 -10.00 89.70 1975 ---- ---- ---- ---- 81.40 -10.10 91.50 1980 ---- ---- ---- ---- 83.10 -10.30 93.40 1985 ---- ---- ---- ---- 84.80 -10.50 95.30 1990 ---- ---- ---- ---- 86.60 -10.60 97.20 1995 ---- ---- ---- ---- 88.40 -10.70 99.10 2000 ---- ---- ---- ---- 90.20 -10.90 101.10 2005 ---- ---- ---- ---- 92.00 -11.10 103.10 2010 ---- ---- ---- ---- 93.90 -11.20 105.10 2015 ---- ---- ---- ---- 95.80 -11.40 107.20 2020 ---- ---- ---- ---- 97.80 -11.50 109.30 2025 ---- ---- ---- ---- 99.70 -11.70 111.40 2030 ---- ---- ---- ---- 101.80 -11.80 113.60 2035 ---- ---- ---- ---- 103.80 -12.00 115.80 2040 ---- ---- ---- ---- 105.90 -12.20 118.10 2045 ---- ---- ---- ---- 108.10 -12.30 120.40 2050 ---- ---- ---- ---- 110.20 -12.50 122.70 2055 ---- ---- ---- ---- 112.40 -12.70 125.10 2060 ---- ---- ---- ---- 114.70 -12.80 127.50 2065 ---- ---- ---- ---- 117.00 -12.90 129.90 2070 ---- ---- ---- ---- 119.30 -13.00 132.30 2075 ---- ---- ---- ---- 121.60 -13.20 134.80 2080 ---- ---- ---- ---- 124.00 -13.40 137.40 2085 ---- ---- ---- ---- 126.30 -13.60 139.90 2090 ---- ---- ---- ---- 128.80 -13.70 142.50 2095 ---- ---- ---- ---- 131.20 -13.90 145.10 2100 ---- ---- ---- ---- 133.70 -14.00 147.70 2105 ---- ---- ---- ---- 136.10 -14.20 150.30 2110 ---- ---- ---- ---- 138.60 -14.40 153.00 2115 ---- ---- ---- ---- 141.20 -14.50 155.70 2120 ---- ---- ---- ---- 143.70 -14.70 158.40 2125 ---- ---- ---- ---- 146.30 -14.80 161.10 2130 ---- ---- ---- ---- 148.90 -15.00 163.90 2135 ---- ---- ---- ---- 151.50 -15.20 166.70 2140 ---- ---- ---- ---- 154.20 -15.30 169.50 2145 ---- ---- ---- ---- 156.90 -15.40 172.30 2150 ---- ---- ---- ---- 159.60 -15.50 175.10 2155 ---- ---- ---- ---- 162.30 -15.70 178.00 2160 ---- ---- ---- ---- 165.00 -15.90 180.90 2165 ---- ---- ---- ---- 167.80 -16.00 183.80 2170 ---- ---- ---- ---- 170.50 -16.20 186.70 2175 ---- ---- ---- ---- 173.30 -16.40 189.70 2180 ---- ---- ---- ---- 176.20 -16.50 192.70 2185 ---- ---- ---- ---- 179.00 -16.60 195.60 2190 ---- ---- ---- ---- 181.90 -16.80 198.70 2195 ---- ---- ---- ---- 184.80 -16.90 201.70 2200 ---- ---- ---- ---- 187.70 -17.10 204.80 2205 ---- ---- ---- ---- 190.60 -17.20 207.80 2210 ---- ---- ---- ---- 193.60 -17.30 210.90 2215 ---- ---- ---- ---- 196.50 -17.60 214.10 2220 ---- ---- ---- ---- 199.50 -17.70 217.20 2225 ---- ---- ---- ---- 202.60 -17.70 220.30 2230 ---- ---- ---- ---- 205.60 -17.90 223.50 2235 ---- ---- ---- ---- 208.60 -18.10 226.70 2240 ---- ---- ---- ---- 211.70 -18.20 229.90 2245 ---- ---- ---- ---- 214.80 -18.40 233.20 2250 ---- ---- ---- ---- 217.90 -18.50 236.40 2255 ---- ---- ---- ---- 221.10 -18.60 239.70 2260 ---- ---- ---- ---- 224.20 -18.80 243.00 2265 ---- ---- ---- ---- 227.40 -18.90 246.30 2270 ---- ---- ---- ---- 230.60 -19.00 249.60 2275 ---- ---- ---- ---- 233.80 -19.20 253.00 2280 ---- ---- ---- ---- 237.00 -19.40 256.40 2285 ---- ---- ---- ---- 240.30 -19.40 259.70 2290 ---- ---- ---- ---- 243.50 -19.60 263.10 2295 ---- ---- ---- ---- 246.80 -19.80 266.60 2300 ---- ---- ---- ---- 250.10 -19.90 270.00 2305 ---- ---- ---- ---- 253.40 -20.00 273.40 2310 ---- ---- ---- ---- 256.80 -20.10 276.90 2315 ---- ---- ---- ---- 260.10 -20.30 280.40 2320 ---- ---- ---- ---- 263.50 -20.40 283.90 2325 ---- ---- ---- ---- 266.90 -20.50 287.40 2330 ---- ---- ---- ---- 270.30 -20.70 291.00 2335 ---- ---- ---- ---- 273.70 -20.80 294.50 2340 ---- ---- ---- ---- 277.20 -20.90 298.10 2350 ---- ---- ---- ---- 284.10 -21.20 305.30 2360 ---- ---- ---- ---- 291.10 -21.40 312.50 2370 ---- ---- ---- ---- 298.20 -21.60 319.80 2375 ---- ---- ---- ---- 301.70 -21.80 323.50 2380 ---- ---- ---- ---- 305.30 -21.90 327.20 2390 ---- ---- ---- ---- 312.50 -22.10 334.60 2400 ---- ---- ---- ---- 319.70 -22.40 342.10 2410 ---- ---- ---- ---- 327.10 -22.60 349.70 2420 ---- ---- ---- ---- 334.40 -22.90 357.30 2425 ---- ---- ---- ---- 338.10 -23.00 361.10 2430 ---- ---- ---- ---- 341.90 -23.00 364.90 2440 ---- ---- ---- ---- 349.30 -23.30 372.60 2450 ---- ---- ---- ---- 356.90 -23.50 380.40 2475 ---- ---- ---- ---- 376.00 -24.00 400.00 2500 ---- ---- ---- ---- 395.40 -24.60 420.00 2525 ---- ---- ---- ---- 415.10 -25.10 440.20 2550 ---- ---- ---- ---- 435.20 -25.50 460.70 2575 ---- ---- ---- ---- 455.50 -26.00 481.50 2600 ---- ---- ---- ---- 476.00 -26.60 502.60 2625 ---- ---- ---- ---- 496.90 -26.90 523.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 1075 ---- ---- ---- ---- .60 -.20 .80 1100 ---- ---- ---- ---- .80 -.10 .90 1125 ---- ---- ---- ---- .90 -.20 1.10 1130 ---- ---- ---- ---- 1.00 -.20 1.20 1140 ---- ---- ---- ---- 1.10 -.20 1.30 1150 ---- ---- ---- ---- 1.20 -.20 1.40 1160 ---- ---- ---- ---- 1.20 -.30 1.50 1170 ---- ---- ---- ---- 1.30 -.30 1.60 1175 ---- ---- ---- ---- 1.40 -.30 1.70 1180 ---- ---- ---- ---- 1.40 -.30 1.70 1190 ---- ---- ---- ---- 1.60 -.30 1.90 1200 ---- ---- ---- ---- 1.70 -.30 2.00 1210 ---- ---- ---- ---- 1.80 -.30 2.10 1220 ---- ---- ---- ---- 1.90 -.40 2.30 1225 ---- ---- ---- ---- 2.00 -.40 2.40 1230 ---- ---- ---- ---- 2.10 -.40 2.50 1235 ---- ---- ---- ---- 2.20 -.40 2.60 1240 ---- ---- ---- ---- 2.20 -.40 2.60 1245 ---- ---- ---- ---- 2.30 -.40 2.70 1250 ---- ---- ---- ---- 2.40 -.40 2.80 70 1255 ---- ---- ---- ---- 2.50 -.40 2.90 1260 ---- ---- ---- ---- 2.60 -.40 3.00 1265 ---- ---- ---- ---- 2.70 -.40 3.10 1270 ---- ---- ---- ---- 2.70 -.50 3.20 1275 ---- ---- ---- ---- 2.80 -.60 3.40 1280 ---- ---- ---- ---- 2.90 -.60 3.50 1285 ---- ---- ---- ---- 3.00 -.60 3.60 1290 ---- ---- ---- ---- 3.10 -.60 3.70 1295 ---- ---- ---- ---- 3.20 -.60 3.80 1300 ---- ---- ---- ---- 3.30 -.70 4.00 1305 ---- ---- ---- ---- 3.50 -.60 4.10 1310 ---- ---- ---- ---- 3.60 -.60 4.20 1315 ---- ---- ---- ---- 3.70 -.70 4.40 1320 ---- ---- ---- ---- 3.80 -.70 4.50 1325 ---- ---- ---- ---- 3.90 -.70 4.60 1330 ---- ---- ---- ---- 4.10 -.70 4.80 1335 ---- ---- ---- ---- 4.20 -.70 4.90 1340 ---- ---- ---- ---- 4.30 -.80 5.10 1345 ---- ---- ---- ---- 4.50 -.80 5.30 1350 ---- ---- ---- ---- 4.60 -.80 5.40 1355 ---- ---- ---- ---- 4.70 -.90 5.60 1360 ---- ---- ---- ---- 4.90 -.90 5.80 1365 ---- ---- ---- ---- 5.00 -.90 5.90 1370 ---- ---- ---- ---- 5.20 -.90 6.10 1375 ---- ---- ---- ---- 5.40 -.90 6.30 1380 ---- ---- ---- ---- 5.50 -1.00 6.50 1385 ---- ---- ---- ---- 5.70 -1.00 6.70 1390 ---- ---- ---- ---- 5.90 -1.00 6.90 1395 ---- ---- ---- ---- 6.00 -1.10 7.10 1400 ---- ---- ---- ---- 6.20 -1.10 7.30 1405 ---- ---- ---- ---- 6.40 -1.10 7.50 1410 ---- ---- ---- ---- 6.60 -1.10 7.70 1415 ---- ---- ---- ---- 6.80 -1.10 7.90 1420 ---- ---- ---- ---- 7.00 -1.20 8.20 1425 ---- ---- ---- ---- 7.20 -1.20 8.40 1430 ---- ---- ---- ---- 7.40 -1.20 8.60 1435 ---- ---- ---- ---- 7.60 -1.30 8.90 1440 ---- ---- ---- ---- 7.80 -1.30 9.10 1445 ---- ---- ---- ---- 8.00 -1.40 9.40 1450 ---- ---- ---- ---- 8.30 -1.40 9.70 1455 ---- ---- ---- ---- 8.50 -1.40 9.90 1460 ---- ---- ---- ---- 8.70 -1.50 10.20 1465 ---- ---- ---- ---- 9.00 -1.50 10.50 1470 ---- ---- ---- ---- 9.20 -1.60 10.80 1475 ---- ---- ---- ---- 9.50 -1.50 11.00 1480 ---- ---- ---- ---- 9.70 -1.60 11.30 1485 ---- ---- ---- ---- 10.00 -1.60 11.60 1490 ---- ---- ---- ---- 10.30 -1.60 11.90 1495 ---- ---- ---- ---- 10.50 -1.80 12.30 1500 ---- ---- ---- ---- 10.80 -1.80 12.60 1505 ---- ---- ---- ---- 11.10 -1.80 12.90 1510 ---- ---- ---- ---- 11.40 -1.80 13.20 1515 ---- ---- ---- ---- 11.70 -1.90 13.60 1520 ---- ---- ---- ---- 12.00 -1.90 13.90 1525 ---- ---- ---- ---- 12.30 -2.00 14.30 1530 ---- ---- ---- ---- 12.60 -2.00 14.60 1535 ---- ---- ---- ---- 12.90 -2.10 15.00 1540 ---- ---- ---- ---- 13.20 -2.20 15.40 1545 ---- ---- ---- ---- 13.60 -2.20 15.80 1550 ---- ---- ---- ---- 13.90 -2.20 16.10 1555 ---- ---- ---- ---- 14.30 -2.20 16.50 1560 ---- ---- ---- ---- 14.60 -2.30 16.90 1565 ---- ---- ---- ---- 15.00 -2.30 17.30 1570 ---- ---- ---- ---- 15.30 -2.50 17.80 1575 ---- ---- ---- ---- 15.70 -2.50 18.20 1580 ---- ---- ---- ---- 16.10 -2.50 18.60 1585 ---- ---- ---- ---- 16.40 -2.60 19.00 1590 ---- ---- ---- ---- 16.80 -2.70 19.50 1595 ---- ---- ---- ---- 17.20 -2.70 19.90 1600 ---- ---- ---- ---- 17.60 -2.80 20.40 1605 ---- ---- ---- ---- 18.00 -2.80 20.80 1610 ---- ---- ---- ---- 18.40 -2.90 21.30 1615 ---- ---- ---- ---- 18.90 -2.90 21.80 1620 ---- ---- ---- ---- 19.30 -3.00 22.30 1625 ---- ---- ---- ---- 19.70 -3.10 22.80 1630 ---- ---- ---- ---- 20.10 -3.20 23.30 1635 ---- ---- ---- ---- 20.60 -3.20 23.80 1640 ---- ---- ---- ---- 21.00 -3.30 24.30 1645 ---- ---- ---- ---- 21.50 -3.30 24.80 1650 ---- ---- ---- ---- 22.00 -3.30 25.30 1655 ---- ---- ---- ---- 22.40 -3.50 25.90 1660 ---- ---- ---- ---- 22.90 -3.50 26.40 1665 ---- ---- ---- ---- 23.40 -3.50 26.90 1670 ---- ---- ---- ---- 23.90 -3.60 27.50 1675 ---- ---- ---- ---- 24.40 -3.70 28.10 1680 ---- ---- ---- ---- 24.90 -3.70 28.60 1685 ---- ---- ---- ---- 25.40 -3.80 29.20 1690 ---- ---- ---- ---- 25.90 -3.90 29.80 1695 ---- ---- ---- ---- 26.40 -4.00 30.40 1700 ---- ---- ---- ---- 26.90 -4.10 31.00 100 1705 ---- ---- ---- ---- 27.50 -4.10 31.60 1710 ---- ---- ---- ---- 28.00 -4.20 32.20 1715 ---- ---- ---- ---- 28.60 -4.30 32.90 1720 ---- ---- ---- ---- 29.10 -4.40 33.50 1725 ---- ---- ---- ---- 29.70 -4.40 34.10 1730 ---- ---- ---- ---- 30.30 -4.50 34.80 1735 ---- ---- ---- ---- 30.90 -4.60 35.50 1740 ---- ---- ---- ---- 31.50 -4.70 36.20 1745 ---- ---- ---- ---- 32.10 -4.80 36.90 1750 ---- ---- ---- ---- 32.70 -4.90 37.60 1755 ---- ---- ---- ---- 33.40 -4.90 38.30 1760 ---- ---- ---- ---- 34.00 -5.00 39.00 1765 ---- ---- ---- ---- 34.70 -5.10 39.80 1770 ---- ---- ---- ---- 35.40 -5.10 40.50 1775 ---- ---- ---- ---- 36.00 -5.30 41.30 1780 ---- ---- ---- ---- 36.70 -5.40 42.10 1785 ---- ---- ---- ---- 37.50 -5.40 42.90 1790 ---- ---- ---- ---- 38.20 -5.60 43.80 1795 ---- ---- ---- ---- 39.00 -5.60 44.60 1800 ---- ---- ---- ---- 39.70 -5.80 45.50 1805 ---- ---- ---- ---- 40.50 -5.90 46.40 1810 ---- ---- ---- ---- 41.30 -6.00 47.30 1815 ---- ---- ---- ---- 42.10 -6.10 48.20 1820 ---- ---- ---- ---- 43.00 -6.10 49.10 1825 ---- ---- ---- ---- 43.80 -6.30 50.10 1830 ---- ---- ---- ---- 44.70 -6.40 51.10 1835 ---- ---- ---- ---- 45.60 -6.50 52.10 1840 ---- ---- ---- ---- 46.50 -6.60 53.10 1845 ---- ---- ---- ---- 47.50 -6.70 54.20 1850 ---- ---- ---- ---- 48.50 -6.80 55.30 1855 ---- ---- ---- ---- 49.50 -6.90 56.40 1860 ---- ---- ---- ---- 50.50 -7.00 57.50 1865 ---- ---- ---- ---- 51.50 -7.20 58.70 1870 ---- ---- ---- ---- 52.60 -7.30 59.90 1875 ---- ---- ---- ---- 53.70 -7.40 61.10 1880 ---- ---- ---- ---- 54.90 -7.50 62.40 1885 ---- ---- ---- ---- 56.00 -7.70 63.70 1890 ---- ---- ---- ---- 57.20 -7.80 65.00 1895 ---- ---- ---- ---- 58.40 -8.00 66.40 1900 ---- ---- ---- ---- 59.70 -8.00 67.70 1905 ---- ---- ---- ---- 61.00 -8.20 69.20 1910 ---- ---- ---- ---- 62.30 -8.30 70.60 1915 ---- ---- ---- ---- 63.70 -8.40 72.10 1920 ---- ---- ---- ---- 65.00 -8.60 73.60 1925 ---- ---- ---- ---- 66.50 -8.70 75.20 1930 ---- ---- ---- ---- 67.90 -8.90 76.80 1935 ---- ---- ---- ---- 69.40 -9.00 78.40 1940 ---- ---- ---- ---- 70.90 -9.10 80.00 1945 ---- ---- ---- ---- 72.50 -9.20 81.70 1950 ---- ---- ---- ---- 74.00 -9.50 83.50 1955 ---- ---- ---- ---- 75.70 -9.50 85.20 1960 ---- ---- ---- ---- 77.30 -9.70 87.00 1965 ---- ---- ---- ---- 79.00 -9.90 88.90 1970 ---- ---- ---- ---- 80.70 -10.10 90.80 1975 ---- ---- ---- ---- 82.50 -10.20 92.70 1980 ---- ---- ---- ---- 84.30 -10.30 94.60 1985 ---- ---- ---- ---- 86.10 -10.50 96.60 1990 ---- ---- ---- ---- 88.00 -10.60 98.60 1995 ---- ---- ---- ---- 89.90 -10.80 100.70 2000 ---- ---- ---- ---- 91.90 -10.90 102.80 2005 ---- ---- ---- ---- 93.90 -11.10 105.00 2010 ---- ---- ---- ---- 95.90 -11.20 107.10 2015 ---- ---- ---- ---- 98.00 -11.30 109.30 2020 ---- ---- ---- ---- 100.10 -11.50 111.60 2025 ---- ---- ---- ---- 102.20 -11.70 113.90 2030 ---- ---- ---- ---- 104.40 -11.80 116.20 2035 ---- ---- ---- ---- 106.60 -12.00 118.60 2040 ---- ---- ---- ---- 108.80 -12.20 121.00 2045 ---- ---- ---- ---- 111.10 -12.30 123.40 2050 ---- ---- ---- ---- 113.40 -12.50 125.90 2055 ---- ---- ---- ---- 115.80 -12.60 128.40 2060 ---- ---- ---- ---- 118.20 -12.70 130.90 2065 ---- ---- ---- ---- 120.60 -12.90 133.50 2070 ---- ---- ---- ---- 123.10 -13.00 136.10 2075 ---- ---- ---- ---- 125.50 -13.30 138.80 2080 ---- ---- ---- ---- 128.10 -13.40 141.50 2085 ---- ---- ---- ---- 130.60 -13.60 144.20 2090 ---- ---- ---- ---- 133.20 -13.70 146.90 2095 ---- ---- ---- ---- 135.90 -13.80 149.70 2100 ---- ---- ---- ---- 138.50 -14.00 152.50 2105 ---- ---- ---- ---- 141.20 -14.20 155.40 2110 ---- ---- ---- ---- 144.00 -14.30 158.30 2115 ---- ---- ---- ---- 146.70 -14.50 161.20 2120 ---- ---- ---- ---- 149.50 -14.60 164.10 2125 ---- ---- ---- ---- 152.40 -14.70 167.10 2130 ---- ---- ---- ---- 155.20 -14.90 170.10 2135 ---- ---- ---- ---- 158.10 -15.10 173.20 2140 ---- ---- ---- ---- 161.00 -15.20 176.20 2145 ---- ---- ---- ---- 164.00 -15.30 179.30 2150 ---- ---- ---- ---- 166.90 -15.50 182.40 2155 ---- ---- ---- ---- 169.90 -15.70 185.60 2160 ---- ---- ---- ---- 173.00 -15.70 188.70 2165 ---- ---- ---- ---- 176.00 -15.90 191.90 2170 ---- ---- ---- ---- 179.10 -16.10 195.20 2175 ---- ---- ---- ---- 182.20 -16.20 198.40 2180 ---- ---- ---- ---- 185.40 -16.30 201.70 2185 ---- ---- ---- ---- 188.50 -16.50 205.00 2190 ---- ---- ---- ---- 191.70 -16.60 208.30 2195 ---- ---- ---- ---- 194.90 -16.80 211.70 2200 ---- ---- ---- ---- 198.20 -16.80 215.00 2205 ---- ---- ---- ---- 201.40 -17.00 218.40 2210 ---- ---- ---- ---- 204.70 -17.10 221.80 2215 ---- ---- ---- ---- 208.00 -17.20 225.20 2220 ---- ---- ---- ---- 211.30 -17.40 228.70 2225 ---- ---- ---- ---- 214.60 -17.60 232.20 2230 ---- ---- ---- ---- 218.00 -17.60 235.60 2235 ---- ---- ---- ---- 221.40 -17.70 239.10 2240 ---- ---- ---- ---- 224.80 -17.90 242.70 2245 ---- ---- ---- ---- 228.20 -18.00 246.20 2250 ---- ---- ---- ---- 231.60 -18.20 249.80 2255 ---- ---- ---- ---- 235.00 -18.30 253.30 2260 ---- ---- ---- ---- 238.50 -18.40 256.90 2265 ---- ---- ---- ---- 242.00 -18.50 260.50 2270 ---- ---- ---- ---- 245.50 -18.60 264.10 2275 ---- ---- ---- ---- 249.00 -18.70 267.70 2280 ---- ---- ---- ---- 252.50 -18.90 271.40 2285 ---- ---- ---- ---- 256.00 -19.00 275.00 2290 ---- ---- ---- ---- 259.60 -19.10 278.70 2295 ---- ---- ---- ---- 263.10 -19.30 282.40 2300 ---- ---- ---- ---- 266.70 -19.30 286.00 2305 ---- ---- ---- ---- 270.30 -19.40 289.70 2310 ---- ---- ---- ---- 273.90 -19.50 293.40 2315 ---- ---- ---- ---- 277.50 -19.60 297.10 2320 ---- ---- ---- ---- 281.10 -19.80 300.90 2325 ---- ---- ---- ---- 284.70 -19.90 304.60 2330 ---- ---- ---- ---- 288.30 -20.00 308.30 2335 ---- ---- ---- ---- 292.00 -20.10 312.10 2340 ---- ---- ---- ---- 295.60 -20.30 315.90 2345 ---- ---- ---- ---- 299.30 -20.30 319.60 2350 ---- ---- ---- ---- 303.00 -20.40 323.40 2355 ---- ---- ---- ---- 306.60 -20.60 327.20 2360 ---- ---- ---- ---- 310.30 -20.70 331.00 2365 ---- ---- ---- ---- 314.00 -20.80 334.80 2370 ---- ---- ---- ---- 317.70 -20.90 338.60 2375 ---- ---- ---- ---- 321.50 -20.90 342.40 2380 ---- ---- ---- ---- 325.20 -21.10 346.30 2390 ---- ---- ---- ---- 332.70 -21.30 354.00 2400 ---- ---- ---- ---- 340.20 -21.50 361.70 2410 ---- ---- ---- ---- 347.80 -21.60 369.40 2420 ---- ---- ---- ---- 355.30 -21.90 377.20 2425 ---- ---- ---- ---- 359.20 -21.90 381.10 2430 ---- ---- ---- ---- 363.00 -22.00 385.00 2440 ---- ---- ---- ---- 370.60 -22.30 392.90 2450 ---- ---- ---- ---- 378.30 -22.50 400.80 2460 ---- ---- ---- ---- 386.10 -22.60 408.70 2470 ---- ---- ---- ---- 393.80 -22.80 416.60 2475 ---- ---- ---- ---- 397.70 -22.90 420.60 2500 ---- ---- ---- ---- 417.30 -23.40 440.70 2525 ---- ---- ---- ---- 437.10 -23.80 460.90 2550 ---- ---- ---- ---- 457.00 -24.30 481.30 2575 ---- ---- ---- ---- 477.20 -24.60 501.80 2600 ---- ---- ---- ---- 497.50 -25.10 522.60 2625 ---- ---- ---- ---- 518.00 -25.50 543.50 2650 ---- ---- ---- ---- 538.70 -25.90 564.60 3000 ---- ---- ---- ---- 845.30 -30.40 875.70 3475 ---- ---- ---- ---- 1299.30 ---- ---- 3500 ---- ---- ---- ---- 1323.90 -34.90 1358.80 4000 ---- ---- ---- ---- 1822.60 -35.90 1858.50 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 UNCH .30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.40 -.20 1.60 1050 ---- ---- ---- ---- 1.60 -.30 1.90 1075 ---- ---- ---- ---- 1.90 -.30 2.20 1100 ---- ---- ---- ---- 2.20 -.40 2.60 1125 ---- ---- ---- ---- 2.60 -.40 3.00 1150 ---- ---- ---- ---- 3.00 -.50 3.50 1175 ---- ---- ---- ---- 3.50 -.50 4.00 1200 ---- ---- ---- ---- 4.10 -.60 4.70 1220 ---- ---- ---- ---- 4.60 -.60 5.20 1225 ---- ---- ---- ---- 4.70 -.60 5.30 1230 ---- ---- ---- ---- 4.80 -.70 5.50 1240 ---- ---- ---- ---- 5.10 -.70 5.80 1250 ---- ---- ---- ---- 5.40 -.70 6.10 1260 ---- ---- ---- ---- 5.70 -.80 6.50 1270 ---- ---- ---- ---- 6.00 -.80 6.80 1275 ---- ---- ---- ---- 6.10 -.90 7.00 1280 ---- ---- ---- ---- 6.30 -.90 7.20 1290 ---- ---- ---- ---- 6.60 -.90 7.50 1300 ---- ---- ---- ---- 7.00 -.90 7.90 1310 ---- ---- ---- ---- 7.30 -1.10 8.40 1315 ---- ---- ---- ---- 7.50 -1.10 8.60 1320 ---- ---- ---- ---- 7.70 -1.10 8.80 1325 ---- ---- ---- ---- 7.90 -1.10 9.00 1330 ---- ---- ---- ---- 8.10 -1.10 9.20 1335 ---- ---- ---- ---- 8.30 -1.20 9.50 1340 ---- ---- ---- ---- 8.50 -1.20 9.70 1345 ---- ---- ---- ---- 8.70 -1.20 9.90 1350 ---- ---- ---- ---- 9.00 -1.20 10.20 1355 ---- ---- ---- ---- 9.20 -1.20 10.40 1360 ---- ---- ---- ---- 9.40 -1.30 10.70 1365 ---- ---- ---- ---- 9.60 -1.30 10.90 1370 ---- ---- ---- ---- 9.90 -1.30 11.20 1375 ---- ---- ---- ---- 10.10 -1.40 11.50 1380 ---- ---- ---- ---- 10.30 -1.40 11.70 1385 ---- ---- ---- ---- 10.60 -1.40 12.00 1390 ---- ---- ---- ---- 10.80 -1.50 12.30 1395 ---- ---- ---- ---- 11.10 -1.50 12.60 1400 ---- ---- ---- ---- 11.40 -1.50 12.90 1405 ---- ---- ---- ---- 11.60 -1.60 13.20 1410 ---- ---- ---- ---- 11.90 -1.60 13.50 1415 ---- ---- ---- ---- 12.20 -1.60 13.80 1420 ---- ---- ---- ---- 12.50 -1.60 14.10 1425 ---- ---- ---- ---- 12.70 -1.70 14.40 1430 ---- ---- ---- ---- 13.00 -1.70 14.70 1435 ---- ---- ---- ---- 13.30 -1.80 15.10 1440 ---- ---- ---- ---- 13.60 -1.80 15.40 1445 ---- ---- ---- ---- 13.90 -1.90 15.80 1450 ---- ---- ---- ---- 14.30 -1.80 16.10 1455 ---- ---- ---- ---- 14.60 -1.90 16.50 1460 ---- ---- ---- ---- 14.90 -1.90 16.80 1465 ---- ---- ---- ---- 15.20 -2.00 17.20 1470 ---- ---- ---- ---- 15.60 -2.00 17.60 1475 ---- ---- ---- ---- 15.90 -2.10 18.00 1480 ---- ---- ---- ---- 16.30 -2.00 18.30 1485 ---- ---- ---- ---- 16.60 -2.10 18.70 1490 ---- ---- ---- ---- 17.00 -2.10 19.10 1495 ---- ---- ---- ---- 17.30 -2.30 19.60 1500 ---- ---- ---- ---- 17.70 -2.30 20.00 1505 ---- ---- ---- ---- 18.10 -2.30 20.40 1510 ---- ---- ---- ---- 18.50 -2.30 20.80 1515 ---- ---- ---- ---- 18.90 -2.40 21.30 1520 ---- ---- ---- ---- 19.30 -2.40 21.70 1525 ---- ---- ---- ---- 19.70 -2.50 22.20 1530 ---- ---- ---- ---- 20.10 -2.60 22.70 1535 ---- ---- ---- ---- 20.50 -2.60 23.10 1540 ---- ---- ---- ---- 21.00 -2.60 23.60 1545 ---- ---- ---- ---- 21.40 -2.70 24.10 1550 ---- ---- ---- ---- 21.90 -2.70 24.60 1555 ---- ---- ---- ---- 22.30 -2.80 25.10 1560 ---- ---- ---- ---- 22.80 -2.80 25.60 1565 ---- ---- ---- ---- 23.30 -2.80 26.10 1570 ---- ---- ---- ---- 23.70 -3.00 26.70 1575 ---- ---- ---- ---- 24.20 -3.00 27.20 1580 ---- ---- ---- ---- 24.70 -3.10 27.80 1585 ---- ---- ---- ---- 25.20 -3.10 28.30 1590 ---- ---- ---- ---- 25.70 -3.20 28.90 1595 ---- ---- ---- ---- 26.20 -3.30 29.50 1600 ---- ---- ---- ---- 26.80 -3.20 30.00 1605 ---- ---- ---- ---- 27.30 -3.30 30.60 1610 ---- ---- ---- ---- 27.80 -3.40 31.20 1615 ---- ---- ---- ---- 28.40 -3.40 31.80 1620 ---- ---- ---- ---- 28.90 -3.50 32.40 1625 ---- ---- ---- ---- 29.50 -3.50 33.00 1630 ---- ---- ---- ---- 30.10 -3.60 33.70 1635 ---- ---- ---- ---- 30.60 -3.70 34.30 1640 ---- ---- ---- ---- 31.20 -3.70 34.90 1645 ---- ---- ---- ---- 31.80 -3.80 35.60 1650 ---- ---- ---- ---- 32.40 -3.80 36.20 1655 ---- ---- ---- ---- 33.00 -3.90 36.90 1660 ---- ---- ---- ---- 33.60 -4.00 37.60 1665 ---- ---- ---- ---- 34.20 -4.00 38.20 1670 ---- ---- ---- ---- 34.80 -4.10 38.90 1675 ---- ---- ---- ---- 35.40 -4.20 39.60 1680 ---- ---- ---- ---- 36.10 -4.20 40.30 1685 ---- ---- ---- ---- 36.70 -4.30 41.00 1690 ---- ---- ---- ---- 37.30 -4.40 41.70 1695 ---- ---- ---- ---- 38.00 -4.40 42.40 1700 ---- ---- ---- ---- 38.60 -4.60 43.20 1705 ---- ---- ---- ---- 39.30 -4.60 43.90 1710 ---- ---- ---- ---- 40.00 -4.60 44.60 1715 ---- ---- ---- ---- 40.60 -4.80 45.40 1720 ---- ---- ---- ---- 41.30 -4.80 46.10 1725 ---- ---- ---- ---- 42.00 -4.90 46.90 1730 ---- ---- ---- ---- 42.70 -4.90 47.60 1735 ---- ---- ---- ---- 43.40 -5.00 48.40 1740 ---- ---- ---- ---- 44.10 -5.10 49.20 1745 ---- ---- ---- ---- 44.80 -5.10 49.90 1750 ---- ---- ---- ---- 45.50 -5.20 50.70 1755 ---- ---- ---- ---- 46.20 -5.30 51.50 1760 ---- ---- ---- ---- 46.90 -5.40 52.30 1765 ---- ---- ---- ---- 47.70 -5.50 53.20 1770 ---- ---- ---- ---- 48.40 -5.60 54.00 1775 ---- ---- ---- ---- 49.20 -5.60 54.80 1780 ---- ---- ---- ---- 50.00 -5.70 55.70 1785 ---- ---- ---- ---- 50.70 -5.80 56.50 1790 ---- ---- ---- ---- 51.50 -5.90 57.40 1795 ---- ---- ---- ---- 52.30 -6.00 58.30 1800 ---- ---- ---- ---- 53.10 -6.10 59.20 1805 ---- ---- ---- ---- 54.00 -6.10 60.10 1810 ---- ---- ---- ---- 54.80 -6.20 61.00 1815 ---- ---- ---- ---- 55.70 -6.30 62.00 1820 ---- ---- ---- ---- 56.60 -6.30 62.90 1825 ---- ---- ---- ---- 57.40 -6.50 63.90 1830 ---- ---- ---- ---- 58.40 -6.50 64.90 1835 ---- ---- ---- ---- 59.30 -6.60 65.90 1840 ---- ---- ---- ---- 60.20 -6.80 67.00 1845 ---- ---- ---- ---- 61.20 -6.80 68.00 1850 ---- ---- ---- ---- 62.20 -6.90 69.10 1855 ---- ---- ---- ---- 63.20 -7.00 70.20 1860 ---- ---- ---- ---- 64.20 -7.10 71.30 1865 ---- ---- ---- ---- 65.20 -7.20 72.40 1870 ---- ---- ---- ---- 66.30 -7.30 73.60 1875 ---- ---- ---- ---- 67.40 -7.40 74.80 1880 ---- ---- ---- ---- 68.50 -7.50 76.00 1885 ---- ---- ---- ---- 69.60 -7.70 77.30 1890 ---- ---- ---- ---- 70.80 -7.70 78.50 1895 ---- ---- ---- ---- 72.00 -7.80 79.80 1900 ---- ---- ---- ---- 73.20 -7.90 81.10 1905 ---- ---- ---- ---- 74.40 -8.10 82.50 1910 ---- ---- ---- ---- 75.70 -8.20 83.90 1915 ---- ---- ---- ---- 77.00 -8.30 85.30 1920 ---- ---- ---- ---- 78.30 -8.40 86.70 1925 ---- ---- ---- ---- 79.70 -8.50 88.20 1930 ---- ---- ---- ---- 81.10 -8.60 89.70 1935 ---- ---- ---- ---- 82.50 -8.80 91.30 1940 ---- ---- ---- ---- 84.00 -8.80 92.80 1945 ---- ---- ---- ---- 85.50 -8.90 94.40 1950 ---- ---- ---- ---- 87.00 -9.10 96.10 1955 ---- ---- ---- ---- 88.50 -9.20 97.70 1960 ---- ---- ---- ---- 90.10 -9.30 99.40 1965 ---- ---- ---- ---- 91.70 -9.50 101.20 1970 ---- ---- ---- ---- 93.40 -9.50 102.90 1975 ---- ---- ---- ---- 95.00 -9.70 104.70 1980 ---- ---- ---- ---- 96.70 -9.90 106.60 1985 ---- ---- ---- ---- 98.50 -9.90 108.40 1990 ---- ---- ---- ---- 100.30 -10.00 110.30 1995 ---- ---- ---- ---- 102.00 -10.20 112.20 2000 ---- ---- ---- ---- 103.90 -10.30 114.20 2005 ---- ---- ---- ---- 105.70 -10.50 116.20 2010 ---- ---- ---- ---- 107.60 -10.60 118.20 2015 ---- ---- ---- ---- 109.50 -10.70 120.20 2020 ---- ---- ---- ---- 111.50 -10.80 122.30 2025 ---- ---- ---- ---- 113.50 -10.90 124.40 2030 ---- ---- ---- ---- 115.50 -11.10 126.60 2035 ---- ---- ---- ---- 117.50 -11.20 128.70 2040 ---- ---- ---- ---- 119.60 -11.30 130.90 2045 ---- ---- ---- ---- 121.70 -11.50 133.20 2050 ---- ---- ---- ---- 123.90 -11.50 135.40 2055 ---- ---- ---- ---- 126.00 -11.70 137.70 2060 ---- ---- ---- ---- 128.20 -11.90 140.10 2065 ---- ---- ---- ---- 130.40 -12.00 142.40 2070 ---- ---- ---- ---- 132.70 -12.10 144.80 2075 ---- ---- ---- ---- 135.00 -12.20 147.20 2080 ---- ---- ---- ---- 137.30 -12.40 149.70 2085 ---- ---- ---- ---- 139.70 -12.50 152.20 2090 ---- ---- ---- ---- 142.00 -12.70 154.70 2095 ---- ---- ---- ---- 144.40 -12.80 157.20 2100 ---- ---- ---- ---- 146.90 -12.90 159.80 2105 ---- ---- ---- ---- 149.40 -13.00 162.40 2110 ---- ---- ---- ---- 151.90 -13.10 165.00 2115 ---- ---- ---- ---- 154.40 -13.30 167.70 2120 ---- ---- ---- ---- 156.90 -13.40 170.30 2125 ---- ---- ---- ---- 159.50 -13.60 173.10 2130 ---- ---- ---- ---- 162.10 -13.70 175.80 2135 ---- ---- ---- ---- 164.80 -13.80 178.60 2140 ---- ---- ---- ---- 167.50 -13.90 181.40 2145 ---- ---- ---- ---- 170.20 -14.00 184.20 2150 ---- ---- ---- ---- 172.90 -14.20 187.10 2155 ---- ---- ---- ---- 175.70 -14.20 189.90 2160 ---- ---- ---- ---- 178.40 -14.50 192.90 2165 ---- ---- ---- ---- 181.30 -14.50 195.80 2170 ---- ---- ---- ---- 184.10 -14.70 198.80 2175 ---- ---- ---- ---- 187.00 -14.70 201.70 2180 ---- ---- ---- ---- 189.90 -14.90 204.80 2185 ---- ---- ---- ---- 192.80 -15.00 207.80 2190 ---- ---- ---- ---- 195.70 -15.20 210.90 2195 ---- ---- ---- ---- 198.70 -15.30 214.00 2200 ---- ---- ---- ---- 201.70 -15.40 217.10 2205 ---- ---- ---- ---- 204.70 -15.50 220.20 2210 ---- ---- ---- ---- 207.70 -15.70 223.40 2215 ---- ---- ---- ---- 210.80 -15.80 226.60 2220 ---- ---- ---- ---- 213.90 -15.90 229.80 2225 ---- ---- ---- ---- 217.00 -16.00 233.00 2230 ---- ---- ---- ---- 220.20 -16.10 236.30 2235 ---- ---- ---- ---- 223.30 -16.20 239.50 2240 ---- ---- ---- ---- 226.50 -16.30 242.80 2245 ---- ---- ---- ---- 229.70 -16.50 246.20 2250 ---- ---- ---- ---- 232.90 -16.60 249.50 2255 ---- ---- ---- ---- 236.20 -16.70 252.90 2260 ---- ---- ---- ---- 239.50 -16.70 256.20 2265 ---- ---- ---- ---- 242.70 -16.90 259.60 2270 ---- ---- ---- ---- 246.00 -17.00 263.00 2275 ---- ---- ---- ---- 249.40 -17.10 266.50 2280 ---- ---- ---- ---- 252.70 -17.20 269.90 2285 ---- ---- ---- ---- 256.10 -17.30 273.40 2290 ---- ---- ---- ---- 259.50 -17.40 276.90 2295 ---- ---- ---- ---- 262.90 -17.50 280.40 2300 ---- ---- ---- ---- 266.30 -17.60 283.90 2305 ---- ---- ---- ---- 269.70 -17.80 287.50 2310 ---- ---- ---- ---- 273.20 -17.80 291.00 2315 ---- ---- ---- ---- 276.70 -17.90 294.60 2320 ---- ---- ---- ---- 280.10 -18.10 298.20 2325 ---- ---- ---- ---- 283.70 -18.10 301.80 2330 ---- ---- ---- ---- 287.20 -18.20 305.40 2335 ---- ---- ---- ---- 290.70 -18.40 309.10 2340 ---- ---- ---- ---- 294.30 -18.40 312.70 2345 ---- ---- ---- ---- 297.80 -18.60 316.40 2350 ---- ---- ---- ---- 301.40 -18.70 320.10 2355 ---- ---- ---- ---- 305.00 -18.80 323.80 2360 ---- ---- ---- ---- 308.60 -18.90 327.50 2365 ---- ---- ---- ---- 312.20 -19.00 331.20 2370 ---- ---- ---- ---- 315.90 -19.00 334.90 2375 ---- ---- ---- ---- 319.50 -19.20 338.70 2380 ---- ---- ---- ---- 323.20 -19.20 342.40 2390 ---- ---- ---- ---- 330.60 -19.40 350.00 2400 ---- ---- ---- ---- 338.00 -19.60 357.60 2410 ---- ---- ---- ---- 345.50 -19.80 365.30 2420 ---- ---- ---- ---- 353.10 -19.90 373.00 2425 ---- ---- ---- ---- 356.80 -20.10 376.90 2430 ---- ---- ---- ---- 360.60 -20.20 380.80 2440 ---- ---- ---- ---- 368.30 -20.30 388.60 2450 ---- ---- ---- ---- 376.00 -20.40 396.40 2460 ---- ---- ---- ---- 383.70 -20.60 404.30 2470 ---- ---- ---- ---- 391.50 -20.80 412.30 2475 ---- ---- ---- ---- 395.40 -20.80 416.20 2480 ---- ---- ---- ---- 399.30 -20.90 420.20 2500 ---- ---- ---- ---- 415.00 -21.30 436.30 2525 ---- ---- ---- ---- 435.00 -21.60 456.60 2550 ---- ---- ---- ---- 455.10 -22.00 477.10 2575 ---- ---- ---- ---- 475.50 -22.40 497.90 2600 ---- ---- ---- ---- 496.10 -22.70 518.80 2625 ---- ---- ---- ---- 516.90 -23.10 540.00 2650 ---- ---- ---- ---- 537.90 -23.40 561.30 2675 ---- ---- ---- ---- 559.10 -23.60 582.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.20 -.50 4.70 1100 ---- ---- ---- ---- 4.90 -.50 5.40 1125 ---- ---- ---- ---- 5.50 -.70 6.20 1150 ---- ---- ---- ---- 6.30 -.70 7.00 1175 ---- ---- ---- ---- 7.10 -.80 7.90 1200 ---- ---- ---- ---- 8.00 -.90 8.90 1225 ---- ---- ---- ---- 9.00 -1.00 10.00 1250 ---- ---- ---- ---- 10.10 -1.20 11.30 1270 ---- ---- ---- ---- 11.10 -1.20 12.30 1275 ---- ---- ---- ---- 11.30 -1.30 12.60 1280 ---- ---- ---- ---- 11.60 -1.20 12.80 1290 ---- ---- ---- ---- 12.10 -1.30 13.40 1300 ---- ---- ---- ---- 12.60 -1.40 14.00 1310 ---- ---- ---- ---- 13.20 -1.40 14.60 1320 ---- ---- ---- ---- 13.80 -1.40 15.20 1325 ---- ---- ---- ---- 14.00 -1.60 15.60 1330 ---- ---- ---- ---- 14.30 -1.60 15.90 1340 ---- ---- ---- ---- 14.90 -1.60 16.50 1350 ---- ---- ---- ---- 15.60 -1.60 17.20 1360 ---- ---- ---- ---- 16.20 -1.70 17.90 1370 ---- ---- ---- ---- 16.90 -1.80 18.70 1375 ---- ---- ---- ---- 17.20 -1.80 19.00 1380 ---- ---- ---- ---- 17.60 -1.80 19.40 1385 ---- ---- ---- ---- 17.90 -1.90 19.80 1390 ---- ---- ---- ---- 18.30 -1.90 20.20 1395 ---- ---- ---- ---- 18.60 -2.00 20.60 1400 ---- ---- ---- ---- 19.00 -2.00 21.00 1405 ---- ---- ---- ---- 19.40 -2.00 21.40 1410 ---- ---- ---- ---- 19.80 -2.00 21.80 1415 ---- ---- ---- ---- 20.10 -2.10 22.20 1420 ---- ---- ---- ---- 20.50 -2.20 22.70 1425 ---- ---- ---- ---- 20.90 -2.20 23.10 1430 ---- ---- ---- ---- 21.30 -2.20 23.50 1435 ---- ---- ---- ---- 21.70 -2.30 24.00 1440 ---- ---- ---- ---- 22.10 -2.30 24.40 1445 ---- ---- ---- ---- 22.60 -2.30 24.90 1450 ---- ---- ---- ---- 23.00 -2.40 25.40 1455 ---- ---- ---- ---- 23.40 -2.40 25.80 1460 ---- ---- ---- ---- 23.90 -2.40 26.30 1465 ---- ---- ---- ---- 24.30 -2.50 26.80 1470 ---- ---- ---- ---- 24.70 -2.60 27.30 1475 ---- ---- ---- ---- 25.20 -2.60 27.80 1480 ---- ---- ---- ---- 25.70 -2.60 28.30 1485 ---- ---- ---- ---- 26.10 -2.70 28.80 1490 ---- ---- ---- ---- 26.60 -2.70 29.30 1495 ---- ---- ---- ---- 27.10 -2.70 29.80 1500 ---- ---- ---- ---- 27.60 -2.80 30.40 1505 ---- ---- ---- ---- 28.10 -2.80 30.90 1510 ---- ---- ---- ---- 28.60 -2.80 31.40 1515 ---- ---- ---- ---- 29.10 -2.90 32.00 1520 ---- ---- ---- ---- 29.60 -3.00 32.60 1525 ---- ---- ---- ---- 30.10 -3.00 33.10 1530 ---- ---- ---- ---- 30.60 -3.10 33.70 1535 ---- ---- ---- ---- 31.20 -3.10 34.30 1540 ---- ---- ---- ---- 31.70 -3.20 34.90 1545 ---- ---- ---- ---- 32.30 -3.20 35.50 1550 ---- ---- ---- ---- 32.80 -3.30 36.10 1555 ---- ---- ---- ---- 33.40 -3.30 36.70 1560 ---- ---- ---- ---- 33.90 -3.40 37.30 1565 ---- ---- ---- ---- 34.50 -3.40 37.90 1570 ---- ---- ---- ---- 35.10 -3.50 38.60 1575 ---- ---- ---- ---- 35.70 -3.50 39.20 1580 ---- ---- ---- ---- 36.30 -3.60 39.90 1585 ---- ---- ---- ---- 36.90 -3.60 40.50 1590 ---- ---- ---- ---- 37.50 -3.70 41.20 1595 ---- ---- ---- ---- 38.10 -3.70 41.80 1600 ---- ---- ---- ---- 38.70 -3.80 42.50 1605 ---- ---- ---- ---- 39.40 -3.80 43.20 1610 ---- ---- ---- ---- 40.00 -3.90 43.90 1615 ---- ---- ---- ---- 40.60 -4.00 44.60 1620 ---- ---- ---- ---- 41.30 -4.00 45.30 1625 ---- ---- ---- ---- 41.90 -4.10 46.00 1630 ---- ---- ---- ---- 42.60 -4.10 46.70 1635 ---- ---- ---- ---- 43.30 -4.10 47.40 1640 ---- ---- ---- ---- 43.90 -4.30 48.20 1645 ---- ---- ---- ---- 44.60 -4.30 48.90 1650 ---- ---- ---- ---- 45.30 -4.30 49.60 1655 ---- ---- ---- ---- 46.00 -4.40 50.40 1660 ---- ---- ---- ---- 46.70 -4.50 51.20 1665 ---- ---- ---- ---- 47.40 -4.50 51.90 1670 ---- ---- ---- ---- 48.10 -4.60 52.70 1675 ---- ---- ---- ---- 48.80 -4.70 53.50 1680 ---- ---- ---- ---- 49.50 -4.70 54.20 1685 ---- ---- ---- ---- 50.20 -4.80 55.00 1690 ---- ---- ---- ---- 51.00 -4.80 55.80 1695 ---- ---- ---- ---- 51.70 -4.90 56.60 1700 ---- ---- ---- ---- 52.40 -5.00 57.40 1705 ---- ---- ---- ---- 53.20 -5.00 58.20 1710 ---- ---- ---- ---- 53.90 -5.10 59.00 1715 ---- ---- ---- ---- 54.70 -5.10 59.80 1720 ---- ---- ---- ---- 55.40 -5.30 60.70 1725 ---- ---- ---- ---- 56.20 -5.30 61.50 1730 ---- ---- ---- ---- 57.00 -5.30 62.30 1735 ---- ---- ---- ---- 57.70 -5.50 63.20 1740 ---- ---- ---- ---- 58.50 -5.50 64.00 1745 ---- ---- ---- ---- 59.30 -5.50 64.80 1750 ---- ---- ---- ---- 60.10 -5.60 65.70 1755 ---- ---- ---- ---- 60.90 -5.60 66.50 1760 ---- ---- ---- ---- 61.70 -5.70 67.40 1765 ---- ---- ---- ---- 62.40 -5.90 68.30 1770 ---- ---- ---- ---- 63.20 -5.90 69.10 1775 ---- ---- ---- ---- 64.10 -5.90 70.00 1780 ---- ---- ---- ---- 64.90 -6.00 70.90 1785 ---- ---- ---- ---- 65.70 -6.10 71.80 1790 ---- ---- ---- ---- 66.50 -6.20 72.70 1795 ---- ---- ---- ---- 67.40 -6.20 73.60 1800 ---- ---- ---- ---- 68.20 -6.40 74.60 1805 ---- ---- ---- ---- 69.10 -6.40 75.50 1810 ---- ---- ---- ---- 70.00 -6.40 76.40 1815 ---- ---- ---- ---- 70.80 -6.60 77.40 1820 ---- ---- ---- ---- 71.70 -6.70 78.40 1825 ---- ---- ---- ---- 72.60 -6.80 79.40 1830 ---- ---- ---- ---- 73.60 -6.80 80.40 1835 ---- ---- ---- ---- 74.50 -6.90 81.40 1840 ---- ---- ---- ---- 75.50 -6.90 82.40 1845 ---- ---- ---- ---- 76.40 -7.10 83.50 1850 ---- ---- ---- ---- 77.40 -7.10 84.50 1855 ---- ---- ---- ---- 78.40 -7.20 85.60 1860 ---- ---- ---- ---- 79.40 -7.30 86.70 1865 ---- ---- ---- ---- 80.50 -7.30 87.80 1870 ---- ---- ---- ---- 81.50 -7.50 89.00 1875 ---- ---- ---- ---- 82.60 -7.50 90.10 1880 ---- ---- ---- ---- 83.70 -7.60 91.30 1885 ---- ---- ---- ---- 84.80 -7.70 92.50 1890 ---- ---- ---- ---- 85.90 -7.90 93.80 1895 ---- ---- ---- ---- 87.10 -7.90 95.00 1900 ---- ---- ---- ---- 88.30 -8.00 96.30 1905 ---- ---- ---- ---- 89.50 -8.10 97.60 1910 ---- ---- ---- ---- 90.80 -8.10 98.90 1915 ---- ---- ---- ---- 92.00 -8.30 100.30 1920 ---- ---- ---- ---- 93.30 -8.40 101.70 1925 ---- ---- ---- ---- 94.70 -8.40 103.10 1930 ---- ---- ---- ---- 96.00 -8.60 104.60 1935 ---- ---- ---- ---- 97.40 -8.70 106.10 1940 ---- ---- ---- ---- 98.80 -8.80 107.60 1945 ---- ---- ---- ---- 100.30 -8.80 109.10 1950 ---- ---- ---- ---- 101.80 -8.90 110.70 1955 ---- ---- ---- ---- 103.30 -9.10 112.40 1960 ---- ---- ---- ---- 104.90 -9.10 114.00 1965 ---- ---- ---- ---- 106.40 -9.30 115.70 1970 ---- ---- ---- ---- 108.10 -9.30 117.40 1975 ---- ---- ---- ---- 109.70 -9.50 119.20 1980 ---- ---- ---- ---- 111.40 -9.60 121.00 1985 ---- ---- ---- ---- 113.10 -9.70 122.80 1990 ---- ---- ---- ---- 114.80 -9.80 124.60 1995 ---- ---- ---- ---- 116.60 -9.90 126.50 2000 ---- ---- ---- ---- 118.40 -10.00 128.40 2005 ---- ---- ---- ---- 120.20 -10.10 130.30 2010 ---- ---- ---- ---- 122.00 -10.20 132.20 2015 ---- ---- ---- ---- 123.90 -10.30 134.20 2020 ---- ---- ---- ---- 125.80 -10.40 136.20 2025 ---- ---- ---- ---- 127.70 -10.50 138.20 2030 ---- ---- ---- ---- 129.60 -10.70 140.30 2035 ---- ---- ---- ---- 131.60 -10.70 142.30 2040 ---- ---- ---- ---- 133.50 -10.90 144.40 2045 ---- ---- ---- ---- 135.50 -11.00 146.50 2050 ---- ---- ---- ---- 137.50 -11.10 148.60 2055 ---- ---- ---- ---- 139.60 -11.20 150.80 2060 ---- ---- ---- ---- 141.60 -11.40 153.00 2065 ---- ---- ---- ---- 143.70 -11.50 155.20 2070 ---- ---- ---- ---- 145.80 -11.60 157.40 2075 ---- ---- ---- ---- 148.00 -11.60 159.60 2080 ---- ---- ---- ---- 150.10 -11.80 161.90 2085 ---- ---- ---- ---- 152.30 -11.90 164.20 2090 ---- ---- ---- ---- 154.60 -12.00 166.60 2095 ---- ---- ---- ---- 156.80 -12.10 168.90 2100 ---- ---- ---- ---- 159.10 -12.20 171.30 2105 ---- ---- ---- ---- 161.40 -12.40 173.80 2110 ---- ---- ---- ---- 163.80 -12.50 176.30 2115 ---- ---- ---- ---- 166.20 -12.60 178.80 2120 ---- ---- ---- ---- 168.60 -12.70 181.30 2125 ---- ---- ---- ---- 171.10 -12.80 183.90 2130 ---- ---- ---- ---- 173.60 -12.90 186.50 2135 ---- ---- ---- ---- 176.10 -13.00 189.10 2140 ---- ---- ---- ---- 178.70 -13.10 191.80 2145 ---- ---- ---- ---- 181.30 -13.20 194.50 2150 ---- ---- ---- ---- 183.90 -13.30 197.20 2155 ---- ---- ---- ---- 186.60 -13.40 200.00 2160 ---- ---- ---- ---- 189.30 -13.50 202.80 2165 ---- ---- ---- ---- 192.00 -13.60 205.60 2170 ---- ---- ---- ---- 194.70 -13.80 208.50 2175 ---- ---- ---- ---- 197.50 -13.90 211.40 2180 ---- ---- ---- ---- 200.30 -14.00 214.30 2185 ---- ---- ---- ---- 203.20 -14.10 217.30 2190 ---- ---- ---- ---- 206.00 -14.20 220.20 2195 ---- ---- ---- ---- 208.90 -14.30 223.20 2200 ---- ---- ---- ---- 211.90 -14.40 226.30 2205 ---- ---- ---- ---- 214.80 -14.50 229.30 2210 ---- ---- ---- ---- 217.80 -14.60 232.40 2215 ---- ---- ---- ---- 220.80 -14.70 235.50 2220 ---- ---- ---- ---- 223.80 -14.90 238.70 2225 ---- ---- ---- ---- 226.90 -14.90 241.80 2230 ---- ---- ---- ---- 230.00 -15.00 245.00 2235 ---- ---- ---- ---- 233.10 -15.10 248.20 2240 ---- ---- ---- ---- 236.20 -15.30 251.50 2245 ---- ---- ---- ---- 239.40 -15.30 254.70 2250 ---- ---- ---- ---- 242.60 -15.40 258.00 2255 ---- ---- ---- ---- 245.80 -15.50 261.30 2260 ---- ---- ---- ---- 249.00 -15.60 264.60 2265 ---- ---- ---- ---- 252.20 -15.80 268.00 2270 ---- ---- ---- ---- 255.50 -15.90 271.40 2275 ---- ---- ---- ---- 258.80 -15.90 274.70 2280 ---- ---- ---- ---- 262.10 -16.10 278.20 2285 ---- ---- ---- ---- 265.40 -16.20 281.60 2290 ---- ---- ---- ---- 268.80 -16.20 285.00 2295 ---- ---- ---- ---- 272.20 -16.30 288.50 2300 ---- ---- ---- ---- 275.50 -16.50 292.00 2305 ---- ---- ---- ---- 278.90 -16.60 295.50 2310 ---- ---- ---- ---- 282.40 -16.60 299.00 2315 ---- ---- ---- ---- 285.80 -16.70 302.50 2320 ---- ---- ---- ---- 289.30 -16.80 306.10 2325 ---- ---- ---- ---- 292.70 -16.90 309.60 2330 ---- ---- ---- ---- 296.20 -17.00 313.20 2335 ---- ---- ---- ---- 299.70 -17.10 316.80 2340 ---- ---- ---- ---- 303.20 -17.20 320.40 2345 ---- ---- ---- ---- 306.70 -17.30 324.00 2350 ---- ---- ---- ---- 310.30 -17.30 327.60 2355 ---- ---- ---- ---- 313.80 -17.50 331.30 2360 ---- ---- ---- ---- 317.40 -17.50 334.90 2365 ---- ---- ---- ---- 321.00 -17.60 338.60 2370 ---- ---- ---- ---- 324.60 -17.70 342.30 2375 ---- ---- ---- ---- 328.20 -17.80 346.00 2380 ---- ---- ---- ---- 331.80 -17.90 349.70 2385 ---- ---- ---- ---- 335.40 -18.00 353.40 2390 ---- ---- ---- ---- 339.10 -18.00 357.10 2395 ---- ---- ---- ---- 342.70 -18.10 360.80 2400 ---- ---- ---- ---- 346.40 -18.20 364.60 2405 ---- ---- ---- ---- 350.10 -18.20 368.30 2410 ---- ---- ---- ---- 353.80 -18.30 372.10 2420 ---- ---- ---- ---- 361.20 -18.50 379.70 2425 ---- ---- ---- ---- 364.90 -18.60 383.50 2430 ---- ---- ---- ---- 368.60 -18.70 387.30 2440 ---- ---- ---- ---- 376.10 -18.90 395.00 2450 ---- ---- ---- ---- 383.70 -19.00 402.70 2460 ---- ---- ---- ---- 391.30 -19.10 410.40 2470 ---- ---- ---- ---- 398.90 -19.30 418.20 2475 ---- ---- ---- ---- 402.80 -19.30 422.10 2480 ---- ---- ---- ---- 406.60 -19.40 426.00 2490 ---- ---- ---- ---- 414.30 -19.60 433.90 2500 ---- ---- ---- ---- 422.10 -19.70 441.80 2525 ---- ---- ---- ---- 441.60 -20.10 461.70 2550 ---- ---- ---- ---- 461.40 -20.50 481.90 2575 ---- ---- ---- ---- 481.50 -20.70 502.20 2600 ---- ---- ---- ---- 501.70 -21.10 522.80 2625 ---- ---- ---- ---- 522.20 -21.30 543.50 2650 ---- ---- ---- ---- 542.80 -21.60 564.40 2675 ---- ---- ---- ---- 563.60 -21.90 585.50 2700 ---- ---- ---- ---- 584.60 -22.20 606.80 3500 ---- ---- ---- ---- 1313.60 -27.60 1341.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 20.10 -1.80 21.90 1350 ---- ---- ---- ---- 22.00 -2.00 24.00 1375 ---- ---- ---- ---- 24.10 -2.10 26.20 1400 ---- ---- ---- ---- 26.30 -2.30 28.60 1425 ---- ---- ---- ---- 28.60 -2.60 31.20 1450 ---- ---- ---- ---- 31.10 -2.80 33.90 1475 ---- ---- ---- ---- 33.80 -2.90 36.70 1500 ---- ---- ---- ---- 36.60 -3.20 39.80 1520 ---- ---- ---- ---- 39.00 -3.30 42.30 1525 ---- ---- ---- ---- 39.60 -3.40 43.00 1530 ---- ---- ---- ---- 40.20 -3.50 43.70 1540 ---- ---- ---- ---- 41.50 -3.50 45.00 1550 ---- ---- ---- ---- 42.80 -3.60 46.40 1560 ---- ---- ---- ---- 44.10 -3.70 47.80 1570 ---- ---- ---- ---- 45.40 -3.80 49.20 1575 ---- ---- ---- ---- 46.10 -3.90 50.00 1580 ---- ---- ---- ---- 46.80 -3.90 50.70 1590 ---- ---- ---- ---- 48.20 -4.00 52.20 1600 ---- ---- ---- ---- 49.60 -4.10 53.70 1610 ---- ---- ---- ---- 51.10 -4.20 55.30 1615 ---- ---- ---- ---- 51.80 -4.30 56.10 1620 ---- ---- ---- ---- 52.50 -4.40 56.90 1625 ---- ---- ---- ---- 53.30 -4.40 57.70 1630 ---- ---- ---- ---- 54.00 -4.50 58.50 1635 ---- ---- ---- ---- 54.80 -4.50 59.30 1640 ---- ---- ---- ---- 55.50 -4.60 60.10 1645 ---- ---- ---- ---- 56.30 -4.60 60.90 1650 ---- ---- ---- ---- 57.10 -4.70 61.80 1655 ---- ---- ---- ---- 57.90 -4.70 62.60 1660 ---- ---- ---- ---- 58.70 -4.80 63.50 1665 ---- ---- ---- ---- 59.40 -4.90 64.30 1670 ---- ---- ---- ---- 60.20 -5.00 65.20 1675 ---- ---- ---- ---- 61.00 -5.00 66.00 1680 ---- ---- ---- ---- 61.80 -5.10 66.90 1685 ---- ---- ---- ---- 62.70 -5.00 67.70 1690 ---- ---- ---- ---- 63.50 -5.10 68.60 1695 ---- ---- ---- ---- 64.30 -5.20 69.50 1700 ---- ---- ---- ---- 65.10 -5.30 70.40 1705 ---- ---- ---- ---- 65.90 -5.40 71.30 1710 ---- ---- ---- ---- 66.80 -5.40 72.20 1715 ---- ---- ---- ---- 67.60 -5.50 73.10 1720 ---- ---- ---- ---- 68.40 -5.60 74.00 1725 ---- ---- ---- ---- 69.30 -5.60 74.90 1730 ---- ---- ---- ---- 70.10 -5.70 75.80 1735 ---- ---- ---- ---- 71.00 -5.70 76.70 1740 ---- ---- ---- ---- 71.80 -5.80 77.60 1745 ---- ---- ---- ---- 72.70 -5.80 78.50 1750 ---- ---- ---- ---- 73.50 -5.90 79.40 1755 ---- ---- ---- ---- 74.40 -6.00 80.40 1760 ---- ---- ---- ---- 75.30 -6.00 81.30 1765 ---- ---- ---- ---- 76.10 -6.10 82.20 1770 ---- ---- ---- ---- 77.00 -6.20 83.20 1775 ---- ---- ---- ---- 77.90 -6.20 84.10 1780 ---- ---- ---- ---- 78.70 -6.30 85.00 1785 ---- ---- ---- ---- 79.60 -6.40 86.00 1790 ---- ---- ---- ---- 80.50 -6.40 86.90 1795 ---- ---- ---- ---- 81.40 -6.50 87.90 1800 ---- ---- ---- ---- 82.30 -6.60 88.90 1805 ---- ---- ---- ---- 83.20 -6.60 89.80 1810 ---- ---- ---- ---- 84.10 -6.70 90.80 1815 ---- ---- ---- ---- 85.10 -6.70 91.80 1820 ---- ---- ---- ---- 86.00 -6.80 92.80 1825 ---- ---- ---- ---- 86.90 -6.90 93.80 1830 ---- ---- ---- ---- 87.90 -7.00 94.90 1835 ---- ---- ---- ---- 88.90 -7.00 95.90 1840 ---- ---- ---- ---- 89.80 -7.20 97.00 1845 ---- ---- ---- ---- 90.80 -7.20 98.00 1850 ---- ---- ---- ---- 91.80 -7.30 99.10 1855 ---- ---- ---- ---- 92.90 -7.30 100.20 1860 ---- ---- ---- ---- 93.90 -7.40 101.30 1865 ---- ---- ---- ---- 94.90 -7.50 102.40 1870 ---- ---- ---- ---- 96.00 -7.60 103.60 1875 ---- ---- ---- ---- 97.10 -7.70 104.80 1880 ---- ---- ---- ---- 98.20 -7.70 105.90 1885 ---- ---- ---- ---- 99.30 -7.90 107.20 1890 ---- ---- ---- ---- 100.50 -7.90 108.40 1895 ---- ---- ---- ---- 101.60 -8.00 109.60 1900 ---- ---- ---- ---- 102.80 -8.10 110.90 1905 ---- ---- ---- ---- 104.00 -8.20 112.20 1910 ---- ---- ---- ---- 105.30 -8.20 113.50 1915 ---- ---- ---- ---- 106.50 -8.40 114.90 1920 ---- ---- ---- ---- 107.80 -8.40 116.20 1925 ---- ---- ---- ---- 109.20 -8.40 117.60 1930 ---- ---- ---- ---- 110.50 -8.60 119.10 1935 ---- ---- ---- ---- 111.90 -8.60 120.50 1940 ---- ---- ---- ---- 113.30 -8.70 122.00 1945 ---- ---- ---- ---- 114.70 -8.90 123.60 1950 ---- ---- ---- ---- 116.20 -8.90 125.10 1955 ---- ---- ---- ---- 117.70 -9.00 126.70 1960 ---- ---- ---- ---- 119.20 -9.10 128.30 1965 ---- ---- ---- ---- 120.80 -9.20 130.00 1970 ---- ---- ---- ---- 122.40 -9.30 131.70 1975 ---- ---- ---- ---- 124.00 -9.40 133.40 1980 ---- ---- ---- ---- 125.70 -9.50 135.20 1985 ---- ---- ---- ---- 127.40 -9.60 137.00 1990 ---- ---- ---- ---- 129.10 -9.70 138.80 1995 ---- ---- ---- ---- 130.90 -9.80 140.70 2000 ---- ---- ---- ---- 132.70 -9.80 142.50 2005 ---- ---- ---- ---- 134.50 -9.90 144.40 2010 ---- ---- ---- ---- 136.30 -10.10 146.40 2015 ---- ---- ---- ---- 138.20 -10.10 148.30 2020 ---- ---- ---- ---- 140.10 -10.20 150.30 2025 ---- ---- ---- ---- 142.00 -10.30 152.30 2030 ---- ---- ---- ---- 143.90 -10.50 154.40 2035 ---- ---- ---- ---- 145.90 -10.50 156.40 2040 ---- ---- ---- ---- 147.90 -10.60 158.50 2045 ---- ---- ---- ---- 149.90 -10.70 160.60 2050 ---- ---- ---- ---- 151.90 -10.80 162.70 2055 ---- ---- ---- ---- 153.90 -11.00 164.90 2060 ---- ---- ---- ---- 156.00 -11.00 167.00 2065 ---- ---- ---- ---- 158.00 -11.20 169.20 2070 ---- ---- ---- ---- 160.10 -11.30 171.40 2075 ---- ---- ---- ---- 162.20 -11.40 173.60 2080 ---- ---- ---- ---- 164.30 -11.50 175.80 2085 ---- ---- ---- ---- 166.50 -11.60 178.10 2090 ---- ---- ---- ---- 168.70 -11.60 180.30 2095 ---- ---- ---- ---- 170.90 -11.80 182.70 2100 ---- ---- ---- ---- 173.10 -11.90 185.00 2105 ---- ---- ---- ---- 175.40 -12.00 187.40 2110 ---- ---- ---- ---- 177.70 -12.10 189.80 2115 ---- ---- ---- ---- 180.10 -12.10 192.20 2120 ---- ---- ---- ---- 182.50 -12.20 194.70 2125 ---- ---- ---- ---- 184.90 -12.40 197.30 2130 ---- ---- ---- ---- 187.40 -12.40 199.80 2135 ---- ---- ---- ---- 189.90 -12.50 202.40 2140 ---- ---- ---- ---- 192.40 -12.70 205.10 2145 ---- ---- ---- ---- 195.00 -12.70 207.70 2150 ---- ---- ---- ---- 197.60 -12.80 210.40 2155 ---- ---- ---- ---- 200.20 -13.00 213.20 2160 ---- ---- ---- ---- 202.90 -13.00 215.90 2165 ---- ---- ---- ---- 205.60 -13.10 218.70 2170 ---- ---- ---- ---- 208.30 -13.20 221.50 2175 ---- ---- ---- ---- 211.10 -13.30 224.40 2180 ---- ---- ---- ---- 213.80 -13.50 227.30 2185 ---- ---- ---- ---- 216.70 -13.50 230.20 2190 ---- ---- ---- ---- 219.50 -13.60 233.10 2195 ---- ---- ---- ---- 222.40 -13.70 236.10 2200 ---- ---- ---- ---- 225.30 -13.80 239.10 2205 ---- ---- ---- ---- 228.20 -14.00 242.20 2210 ---- ---- ---- ---- 231.20 -14.00 245.20 2215 ---- ---- ---- ---- 234.20 -14.10 248.30 2220 ---- ---- ---- ---- 237.20 -14.20 251.40 2225 ---- ---- ---- ---- 240.20 -14.30 254.50 2230 ---- ---- ---- ---- 243.30 -14.40 257.70 2235 ---- ---- ---- ---- 246.40 -14.50 260.90 2240 ---- ---- ---- ---- 249.50 -14.60 264.10 2245 ---- ---- ---- ---- 252.70 -14.60 267.30 2250 ---- ---- ---- ---- 255.80 -14.80 270.60 2255 ---- ---- ---- ---- 259.00 -14.90 273.90 2260 ---- ---- ---- ---- 262.20 -15.00 277.20 2265 ---- ---- ---- ---- 265.50 -15.00 280.50 2270 ---- ---- ---- ---- 268.70 -15.10 283.80 2275 ---- ---- ---- ---- 272.00 -15.20 287.20 2280 ---- ---- ---- ---- 275.30 -15.30 290.60 2285 ---- ---- ---- ---- 278.60 -15.40 294.00 2290 ---- ---- ---- ---- 281.90 -15.50 297.40 2295 ---- ---- ---- ---- 285.30 -15.60 300.90 2300 ---- ---- ---- ---- 288.70 -15.60 304.30 2305 ---- ---- ---- ---- 292.10 -15.70 307.80 2310 ---- ---- ---- ---- 295.50 -15.80 311.30 2315 ---- ---- ---- ---- 298.90 -15.90 314.80 2320 ---- ---- ---- ---- 302.40 -16.00 318.40 2325 ---- ---- ---- ---- 305.80 -16.10 321.90 2330 ---- ---- ---- ---- 309.30 -16.20 325.50 2335 ---- ---- ---- ---- 312.80 -16.20 329.00 2340 ---- ---- ---- ---- 316.30 -16.30 332.60 2345 ---- ---- ---- ---- 319.80 -16.40 336.20 2350 ---- ---- ---- ---- 323.40 -16.40 339.80 2355 ---- ---- ---- ---- 326.90 -16.60 343.50 2360 ---- ---- ---- ---- 330.50 -16.60 347.10 2365 ---- ---- ---- ---- 334.10 -16.70 350.80 2370 ---- ---- ---- ---- 337.60 -16.80 354.40 2375 ---- ---- ---- ---- 341.20 -16.90 358.10 2380 ---- ---- ---- ---- 344.90 -16.90 361.80 2385 ---- ---- ---- ---- 348.50 -17.00 365.50 2390 ---- ---- ---- ---- 352.10 -17.10 369.20 2395 ---- ---- ---- ---- 355.80 -17.10 372.90 2400 ---- ---- ---- ---- 359.40 -17.30 376.70 2405 ---- ---- ---- ---- 363.10 -17.30 380.40 2410 ---- ---- ---- ---- 366.80 -17.40 384.20 2415 ---- ---- ---- ---- 370.50 -17.40 387.90 2420 ---- ---- ---- ---- 374.20 -17.50 391.70 2425 ---- ---- ---- ---- 377.90 -17.60 395.50 2430 ---- ---- ---- ---- 381.60 -17.70 399.30 2440 ---- ---- ---- ---- 389.10 -17.80 406.90 2450 ---- ---- ---- ---- 396.60 -18.00 414.60 2460 ---- ---- ---- ---- 404.20 -18.10 422.30 2470 ---- ---- ---- ---- 411.80 -18.20 430.00 2475 ---- ---- ---- ---- 415.60 -18.30 433.90 2480 ---- ---- ---- ---- 419.50 -18.30 437.80 2490 ---- ---- ---- ---- 427.10 -18.50 445.60 2500 ---- ---- ---- ---- 434.90 -18.60 453.50 2510 ---- ---- ---- ---- 442.60 -18.80 461.40 2520 ---- ---- ---- ---- 450.40 -18.90 469.30 2525 ---- ---- ---- ---- 454.40 -18.90 473.30 2550 ---- ---- ---- ---- 474.10 -19.20 493.30 2575 ---- ---- ---- ---- 494.00 -19.60 513.60 2600 ---- ---- ---- ---- 514.10 -19.90 534.00 2625 ---- ---- ---- ---- 534.50 -20.10 554.60 2650 ---- ---- ---- ---- 555.00 -20.40 575.40 2675 ---- ---- ---- ---- 575.70 -20.60 596.30 2700 ---- ---- ---- ---- 596.60 -20.90 617.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 27.70 -2.20 29.90 1375 ---- ---- ---- ---- 30.00 -2.40 32.40 1400 ---- ---- ---- ---- 32.40 -2.60 35.00 1425 ---- ---- ---- ---- 35.00 -2.70 37.70 1450 ---- ---- ---- ---- 37.70 -2.90 40.60 1475 ---- ---- ---- ---- 40.50 -3.10 43.60 1500 ---- ---- ---- ---- 43.50 -3.30 46.80 1525 ---- ---- ---- ---- 46.60 -3.60 50.20 1530 ---- ---- ---- ---- 47.30 -3.50 50.80 1540 ---- ---- ---- ---- 48.60 -3.70 52.30 1550 ---- ---- ---- ---- 49.90 -3.80 53.70 1560 ---- ---- ---- ---- 51.30 -3.80 55.10 1570 ---- ---- ---- ---- 52.70 -3.90 56.60 1575 ---- ---- ---- ---- 53.40 -4.00 57.40 1580 ---- ---- ---- ---- 54.10 -4.00 58.10 1590 ---- ---- ---- ---- 55.50 -4.20 59.70 1600 ---- ---- ---- ---- 57.00 -4.20 61.20 1610 ---- ---- ---- ---- 58.50 -4.30 62.80 1620 ---- ---- ---- ---- 60.00 -4.40 64.40 1625 ---- ---- ---- ---- 60.80 -4.50 65.30 1630 ---- ---- ---- ---- 61.50 -4.60 66.10 1635 ---- ---- ---- ---- 62.30 -4.60 66.90 1640 ---- ---- ---- ---- 63.10 -4.60 67.70 1645 ---- ---- ---- ---- 63.90 -4.70 68.60 1650 ---- ---- ---- ---- 64.70 -4.70 69.40 1655 ---- ---- ---- ---- 65.50 -4.80 70.30 1660 ---- ---- ---- ---- 66.30 -4.80 71.10 1665 ---- ---- ---- ---- 67.10 -4.90 72.00 1670 ---- ---- ---- ---- 67.90 -5.00 72.90 1675 ---- ---- ---- ---- 68.70 -5.00 73.70 1680 ---- ---- ---- ---- 69.50 -5.10 74.60 1685 ---- ---- ---- ---- 70.40 -5.10 75.50 1690 ---- ---- ---- ---- 71.20 -5.20 76.40 1695 ---- ---- ---- ---- 72.00 -5.30 77.30 1700 ---- ---- ---- ---- 72.90 -5.30 78.20 1705 ---- ---- ---- ---- 73.70 -5.40 79.10 1710 ---- ---- ---- ---- 74.60 -5.40 80.00 1715 ---- ---- ---- ---- 75.40 -5.50 80.90 1720 ---- ---- ---- ---- 76.30 -5.50 81.80 1725 ---- ---- ---- ---- 77.10 -5.60 82.70 1730 ---- ---- ---- ---- 78.00 -5.60 83.60 1735 ---- ---- ---- ---- 78.80 -5.70 84.50 1740 ---- ---- ---- ---- 79.70 -5.80 85.50 1745 ---- ---- ---- ---- 80.60 -5.80 86.40 1750 ---- ---- ---- ---- 81.40 -5.90 87.30 1755 ---- ---- ---- ---- 82.30 -5.90 88.20 1760 ---- ---- ---- ---- 83.20 -6.00 89.20 1765 ---- ---- ---- ---- 84.10 -6.00 90.10 1770 ---- ---- ---- ---- 84.90 -6.20 91.10 1775 ---- ---- ---- ---- 85.80 -6.20 92.00 1780 ---- ---- ---- ---- 86.70 -6.20 92.90 1785 ---- ---- ---- ---- 87.60 -6.30 93.90 1790 ---- ---- ---- ---- 88.50 -6.30 94.80 1795 ---- ---- ---- ---- 89.30 -6.50 95.80 1800 ---- ---- ---- ---- 90.20 -6.50 96.70 1805 ---- ---- ---- ---- 91.10 -6.60 97.70 1810 ---- ---- ---- ---- 92.00 -6.70 98.70 1815 ---- ---- ---- ---- 92.90 -6.70 99.60 1820 ---- ---- ---- ---- 93.80 -6.80 100.60 1825 ---- ---- ---- ---- 94.80 -6.80 101.60 1830 ---- ---- ---- ---- 95.70 -6.90 102.60 1835 ---- ---- ---- ---- 96.60 -7.00 103.60 1840 ---- ---- ---- ---- 97.60 -7.00 104.60 1845 ---- ---- ---- ---- 98.50 -7.10 105.60 1850 ---- ---- ---- ---- 99.50 -7.20 106.70 1855 ---- ---- ---- ---- 100.50 -7.20 107.70 1860 ---- ---- ---- ---- 101.50 -7.30 108.80 1865 ---- ---- ---- ---- 102.50 -7.30 109.80 1870 ---- ---- ---- ---- 103.50 -7.40 110.90 1875 ---- ---- ---- ---- 104.50 -7.50 112.00 1880 ---- ---- ---- ---- 105.60 -7.50 113.10 1885 ---- ---- ---- ---- 106.60 -7.70 114.30 1890 ---- ---- ---- ---- 107.70 -7.70 115.40 1895 ---- ---- ---- ---- 108.80 -7.80 116.60 1900 ---- ---- ---- ---- 109.90 -7.90 117.80 1905 ---- ---- ---- ---- 111.10 -7.90 119.00 1910 ---- ---- ---- ---- 112.20 -8.10 120.30 1915 ---- ---- ---- ---- 113.40 -8.10 121.50 1920 ---- ---- ---- ---- 114.60 -8.20 122.80 1925 ---- ---- ---- ---- 115.90 -8.20 124.10 1930 ---- ---- ---- ---- 117.10 -8.40 125.50 1935 ---- ---- ---- ---- 118.40 -8.40 126.80 1940 ---- ---- ---- ---- 119.70 -8.50 128.20 1945 ---- ---- ---- ---- 121.10 -8.50 129.60 1950 ---- ---- ---- ---- 122.40 -8.70 131.10 1955 ---- ---- ---- ---- 123.80 -8.80 132.60 1960 ---- ---- ---- ---- 125.30 -8.80 134.10 1965 ---- ---- ---- ---- 126.70 -8.90 135.60 1970 ---- ---- ---- ---- 128.20 -9.00 137.20 1975 ---- ---- ---- ---- 129.80 -9.00 138.80 1980 ---- ---- ---- ---- 131.30 -9.20 140.50 1985 ---- ---- ---- ---- 132.90 -9.30 142.20 1990 ---- ---- ---- ---- 134.60 -9.30 143.90 1995 ---- ---- ---- ---- 136.30 -9.40 145.70 2000 ---- ---- ---- ---- 138.00 -9.50 147.50 2005 ---- ---- ---- ---- 139.70 -9.60 149.30 2010 ---- ---- ---- ---- 141.50 -9.60 151.10 2015 ---- ---- ---- ---- 143.30 -9.70 153.00 2020 ---- ---- ---- ---- 145.10 -9.80 154.90 2025 ---- ---- ---- ---- 146.90 -10.00 156.90 2030 ---- ---- ---- ---- 148.80 -10.00 158.80 2035 ---- ---- ---- ---- 150.70 -10.10 160.80 2040 ---- ---- ---- ---- 152.60 -10.20 162.80 2045 ---- ---- ---- ---- 154.60 -10.30 164.90 2050 ---- ---- ---- ---- 156.50 -10.40 166.90 2055 ---- ---- ---- ---- 158.50 -10.50 169.00 2060 ---- ---- ---- ---- 160.50 -10.60 171.10 2065 ---- ---- ---- ---- 162.50 -10.70 173.20 2070 ---- ---- ---- ---- 164.60 -10.70 175.30 2075 ---- ---- ---- ---- 166.60 -10.90 177.50 2080 ---- ---- ---- ---- 168.70 -10.90 179.60 2085 ---- ---- ---- ---- 170.70 -11.10 181.80 2090 ---- ---- ---- ---- 172.80 -11.10 183.90 2095 ---- ---- ---- ---- 174.90 -11.20 186.10 2100 ---- ---- ---- ---- 177.00 -11.40 188.40 2105 ---- ---- ---- ---- 179.20 -11.40 190.60 2110 ---- ---- ---- ---- 181.40 -11.50 192.90 2115 ---- ---- ---- ---- 183.60 -11.60 195.20 2120 ---- ---- ---- ---- 185.80 -11.70 197.50 2125 ---- ---- ---- ---- 188.10 -11.80 199.90 2130 ---- ---- ---- ---- 190.40 -11.90 202.30 2135 ---- ---- ---- ---- 192.80 -12.00 204.80 2140 ---- ---- ---- ---- 195.20 -12.10 207.30 2145 ---- ---- ---- ---- 197.60 -12.20 209.80 2150 ---- ---- ---- ---- 200.10 -12.30 212.40 2155 ---- ---- ---- ---- 202.60 -12.40 215.00 2160 ---- ---- ---- ---- 205.20 -12.40 217.60 2165 ---- ---- ---- ---- 207.80 -12.50 220.30 2170 ---- ---- ---- ---- 210.40 -12.70 223.10 2175 ---- ---- ---- ---- 213.10 -12.70 225.80 2180 ---- ---- ---- ---- 215.80 -12.80 228.60 2185 ---- ---- ---- ---- 218.60 -12.90 231.50 2190 ---- ---- ---- ---- 221.30 -13.00 234.30 2195 ---- ---- ---- ---- 224.10 -13.10 237.20 2200 ---- ---- ---- ---- 227.00 -13.10 240.10 2205 ---- ---- ---- ---- 229.80 -13.30 243.10 2210 ---- ---- ---- ---- 232.70 -13.40 246.10 2215 ---- ---- ---- ---- 235.60 -13.50 249.10 2220 ---- ---- ---- ---- 238.60 -13.50 252.10 2225 ---- ---- ---- ---- 241.50 -13.70 255.20 2230 ---- ---- ---- ---- 244.50 -13.70 258.20 2235 ---- ---- ---- ---- 247.60 -13.80 261.40 2240 ---- ---- ---- ---- 250.60 -13.90 264.50 2245 ---- ---- ---- ---- 253.70 -14.00 267.70 2250 ---- ---- ---- ---- 256.80 -14.00 270.80 2255 ---- ---- ---- ---- 259.90 -14.20 274.10 2260 ---- ---- ---- ---- 263.10 -14.20 277.30 2265 ---- ---- ---- ---- 266.30 -14.30 280.60 2270 ---- ---- ---- ---- 269.50 -14.30 283.80 2275 ---- ---- ---- ---- 272.70 -14.40 287.10 2280 ---- ---- ---- ---- 275.90 -14.60 290.50 2285 ---- ---- ---- ---- 279.20 -14.60 293.80 2290 ---- ---- ---- ---- 282.50 -14.70 297.20 2295 ---- ---- ---- ---- 285.80 -14.80 300.60 2300 ---- ---- ---- ---- 289.10 -14.90 304.00 2305 ---- ---- ---- ---- 292.50 -14.90 307.40 2310 ---- ---- ---- ---- 295.80 -15.10 310.90 2315 ---- ---- ---- ---- 299.20 -15.10 314.30 2320 ---- ---- ---- ---- 302.60 -15.20 317.80 2325 ---- ---- ---- ---- 306.10 -15.20 321.30 2330 ---- ---- ---- ---- 309.50 -15.30 324.80 2335 ---- ---- ---- ---- 313.00 -15.40 328.40 2340 ---- ---- ---- ---- 316.40 -15.50 331.90 2345 ---- ---- ---- ---- 319.90 -15.60 335.50 2350 ---- ---- ---- ---- 323.40 -15.70 339.10 2355 ---- ---- ---- ---- 326.90 -15.80 342.70 2360 ---- ---- ---- ---- 330.50 -15.80 346.30 2365 ---- ---- ---- ---- 334.00 -15.90 349.90 2370 ---- ---- ---- ---- 337.60 -15.90 353.50 2375 ---- ---- ---- ---- 341.20 -16.00 357.20 2380 ---- ---- ---- ---- 344.70 -16.10 360.80 2385 ---- ---- ---- ---- 348.30 -16.20 364.50 2390 ---- ---- ---- ---- 351.90 -16.30 368.20 2395 ---- ---- ---- ---- 355.60 -16.30 371.90 2400 ---- ---- ---- ---- 359.20 -16.40 375.60 2405 ---- ---- ---- ---- 362.80 -16.50 379.30 2410 ---- ---- ---- ---- 366.50 -16.50 383.00 2415 ---- ---- ---- ---- 370.20 -16.60 386.80 2420 ---- ---- ---- ---- 373.80 -16.70 390.50 2425 ---- ---- ---- ---- 377.50 -16.80 394.30 2430 ---- ---- ---- ---- 381.20 -16.80 398.00 2435 ---- ---- ---- ---- 384.90 -16.90 401.80 2440 ---- ---- ---- ---- 388.70 -16.90 405.60 2445 ---- ---- ---- ---- 392.40 ---- ---- 2450 ---- ---- ---- ---- 396.10 -17.10 413.20 2460 ---- ---- ---- ---- 403.60 -17.20 420.80 2470 ---- ---- ---- ---- 411.20 -17.30 428.50 2475 ---- ---- ---- ---- 415.00 -17.40 432.40 2480 ---- ---- ---- ---- 418.80 -17.40 436.20 2490 ---- ---- ---- ---- 426.40 -17.60 444.00 2500 ---- ---- ---- ---- 434.10 -17.70 451.80 2510 ---- ---- ---- ---- 441.80 -17.80 459.60 2520 ---- ---- ---- ---- 449.60 -17.90 467.50 2525 ---- ---- ---- ---- 453.40 -18.00 471.40 2530 ---- ---- ---- ---- 457.30 -18.10 475.40 2540 ---- ---- ---- ---- 465.20 -18.10 483.30 2550 ---- ---- ---- ---- 473.00 -18.30 491.30 2575 ---- ---- ---- ---- 492.80 -18.60 511.40 2600 ---- ---- ---- ---- 512.80 -18.90 531.70 2625 ---- ---- ---- ---- 533.00 -19.10 552.10 2650 ---- ---- ---- ---- 553.40 -19.30 572.70 2675 ---- ---- ---- ---- 573.90 -19.70 593.60 2700 ---- ---- ---- ---- 594.70 -19.80 614.50 2725 ---- ---- ---- ---- 615.60 -20.10 635.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 34.40 -2.40 36.80 1375 ---- ---- ---- ---- 37.00 -2.60 39.60 1400 ---- ---- ---- ---- 39.70 -2.70 42.40 1425 ---- ---- ---- ---- 42.50 -3.00 45.50 1450 ---- ---- ---- ---- 45.50 -3.10 48.60 1475 ---- ---- ---- ---- 48.60 -3.30 51.90 1500 ---- ---- ---- ---- 51.90 -3.50 55.40 1525 ---- ---- ---- ---- 55.30 -3.70 59.00 1550 ---- ---- ---- ---- 58.80 -4.00 62.80 1560 ---- ---- ---- ---- 60.30 -4.00 64.30 1570 ---- ---- ---- ---- 61.80 -4.10 65.90 1575 ---- ---- ---- ---- 62.60 -4.10 66.70 1580 ---- ---- ---- ---- 63.30 -4.20 67.50 1590 ---- ---- ---- ---- 64.90 -4.30 69.20 1600 ---- ---- ---- ---- 66.40 -4.40 70.80 1610 ---- ---- ---- ---- 68.00 -4.50 72.50 1620 ---- ---- ---- ---- 69.60 -4.60 74.20 1625 ---- ---- ---- ---- 70.50 -4.60 75.10 1630 ---- ---- ---- ---- 71.30 -4.70 76.00 1640 ---- ---- ---- ---- 72.90 -4.80 77.70 1650 ---- ---- ---- ---- 74.60 -4.90 79.50 1655 ---- ---- ---- ---- 75.50 -4.90 80.40 1660 ---- ---- ---- ---- 76.30 -5.00 81.30 1665 ---- ---- ---- ---- 77.20 -5.00 82.20 1670 ---- ---- ---- ---- 78.00 -5.10 83.10 1675 ---- ---- ---- ---- 78.90 -5.20 84.10 1680 ---- ---- ---- ---- 79.80 -5.20 85.00 1685 ---- ---- ---- ---- 80.60 -5.30 85.90 1690 ---- ---- ---- ---- 81.50 -5.30 86.80 1695 ---- ---- ---- ---- 82.40 -5.40 87.80 1700 ---- ---- ---- ---- 83.30 -5.40 88.70 1705 ---- ---- ---- ---- 84.20 -5.50 89.70 1710 ---- ---- ---- ---- 85.10 -5.50 90.60 1715 ---- ---- ---- ---- 86.00 -5.50 91.50 1720 ---- ---- ---- ---- 86.90 -5.60 92.50 1725 ---- ---- ---- ---- 87.80 -5.70 93.50 1730 ---- ---- ---- ---- 88.70 -5.70 94.40 1735 ---- ---- ---- ---- 89.60 -5.80 95.40 1740 ---- ---- ---- ---- 90.50 -5.80 96.30 1745 ---- ---- ---- ---- 91.40 -5.90 97.30 1750 ---- ---- ---- ---- 92.30 -6.00 98.30 1755 ---- ---- ---- ---- 93.20 -6.10 99.30 1760 ---- ---- ---- ---- 94.10 -6.10 100.20 1765 ---- ---- ---- ---- 95.10 -6.10 101.20 1770 ---- ---- ---- ---- 96.00 -6.20 102.20 1775 ---- ---- ---- ---- 96.90 -6.30 103.20 1780 ---- ---- ---- ---- 97.80 -6.30 104.10 1785 ---- ---- ---- ---- 98.70 -6.40 105.10 1790 ---- ---- ---- ---- 99.70 -6.40 106.10 1795 ---- ---- ---- ---- 100.60 -6.50 107.10 1800 ---- ---- ---- ---- 101.50 -6.60 108.10 1805 ---- ---- ---- ---- 102.40 -6.60 109.00 1810 ---- ---- ---- ---- 103.40 -6.60 110.00 1815 ---- ---- ---- ---- 104.30 -6.70 111.00 1820 ---- ---- ---- ---- 105.20 -6.80 112.00 1825 ---- ---- ---- ---- 106.20 -6.80 113.00 1830 ---- ---- ---- ---- 107.10 -6.90 114.00 1835 ---- ---- ---- ---- 108.10 -6.90 115.00 1840 ---- ---- ---- ---- 109.00 -7.10 116.10 1845 ---- ---- ---- ---- 110.00 -7.10 117.10 1850 ---- ---- ---- ---- 110.90 -7.20 118.10 1855 ---- ---- ---- ---- 111.90 -7.30 119.20 1860 ---- ---- ---- ---- 112.90 -7.30 120.20 1865 ---- ---- ---- ---- 113.90 -7.40 121.30 1870 ---- ---- ---- ---- 114.90 -7.50 122.40 1875 ---- ---- ---- ---- 116.00 -7.40 123.40 1880 ---- ---- ---- ---- 117.00 -7.50 124.50 1885 ---- ---- ---- ---- 118.00 -7.70 125.70 1890 ---- ---- ---- ---- 119.10 -7.70 126.80 1895 ---- ---- ---- ---- 120.20 -7.70 127.90 1900 ---- ---- ---- ---- 121.30 -7.80 129.10 1905 ---- ---- ---- ---- 122.40 -7.90 130.30 1910 ---- ---- ---- ---- 123.50 -8.00 131.50 1915 ---- ---- ---- ---- 124.70 -8.00 132.70 1920 ---- ---- ---- ---- 125.90 -8.10 134.00 1925 ---- ---- ---- ---- 127.10 -8.20 135.30 1930 ---- ---- ---- ---- 128.30 -8.20 136.50 1935 ---- ---- ---- ---- 129.50 -8.40 137.90 1940 ---- ---- ---- ---- 130.80 -8.40 139.20 1945 ---- ---- ---- ---- 132.10 -8.50 140.60 1950 ---- ---- ---- ---- 133.40 -8.60 142.00 1955 ---- ---- ---- ---- 134.80 -8.60 143.40 1960 ---- ---- ---- ---- 136.20 -8.70 144.90 1965 ---- ---- ---- ---- 137.60 -8.70 146.30 1970 ---- ---- ---- ---- 139.00 -8.90 147.90 1975 ---- ---- ---- ---- 140.50 -8.90 149.40 1980 ---- ---- ---- ---- 142.00 -9.00 151.00 1985 ---- ---- ---- ---- 143.50 -9.10 152.60 1990 ---- ---- ---- ---- 145.10 -9.20 154.30 1995 ---- ---- ---- ---- 146.70 -9.30 156.00 2000 ---- ---- ---- ---- 148.40 -9.30 157.70 2005 ---- ---- ---- ---- 150.10 -9.40 159.50 2010 ---- ---- ---- ---- 151.80 -9.50 161.30 2015 ---- ---- ---- ---- 153.60 -9.50 163.10 2020 ---- ---- ---- ---- 155.30 -9.70 165.00 2025 ---- ---- ---- ---- 157.20 -9.70 166.90 2030 ---- ---- ---- ---- 159.00 -9.80 168.80 2035 ---- ---- ---- ---- 160.90 -9.90 170.80 2040 ---- ---- ---- ---- 162.80 -10.00 172.80 2045 ---- ---- ---- ---- 164.70 -10.10 174.80 2050 ---- ---- ---- ---- 166.70 -10.10 176.80 2055 ---- ---- ---- ---- 168.60 -10.30 178.90 2060 ---- ---- ---- ---- 170.60 -10.30 180.90 2065 ---- ---- ---- ---- 172.60 -10.40 183.00 2070 ---- ---- ---- ---- 174.70 -10.50 185.20 2075 ---- ---- ---- ---- 176.70 -10.60 187.30 2080 ---- ---- ---- ---- 178.80 -10.60 189.40 2085 ---- ---- ---- ---- 180.80 -10.80 191.60 2090 ---- ---- ---- ---- 182.90 -10.90 193.80 2095 ---- ---- ---- ---- 185.00 -10.90 195.90 2100 ---- ---- ---- ---- 187.10 -11.00 198.10 2105 ---- ---- ---- ---- 189.30 -11.10 200.40 2110 ---- ---- ---- ---- 191.40 -11.20 202.60 2115 ---- ---- ---- ---- 193.60 -11.20 204.80 2120 ---- ---- ---- ---- 195.80 -11.30 207.10 2125 ---- ---- ---- ---- 198.00 -11.40 209.40 2130 ---- ---- ---- ---- 200.20 -11.60 211.80 2135 ---- ---- ---- ---- 202.50 -11.60 214.10 2140 ---- ---- ---- ---- 204.80 -11.70 216.50 2145 ---- ---- ---- ---- 207.20 -11.80 219.00 2150 ---- ---- ---- ---- 209.60 -11.90 221.50 2155 ---- ---- ---- ---- 212.10 -11.90 224.00 2160 ---- ---- ---- ---- 214.60 -12.00 226.60 2165 ---- ---- ---- ---- 217.10 -12.10 229.20 2170 ---- ---- ---- ---- 219.70 -12.20 231.90 2175 ---- ---- ---- ---- 222.30 -12.30 234.60 2180 ---- ---- ---- ---- 224.90 -12.40 237.30 2185 ---- ---- ---- ---- 227.60 -12.50 240.10 2190 ---- ---- ---- ---- 230.30 -12.60 242.90 2195 ---- ---- ---- ---- 233.10 -12.60 245.70 2200 ---- ---- ---- ---- 235.90 -12.70 248.60 2205 ---- ---- ---- ---- 238.70 -12.80 251.50 2210 ---- ---- ---- ---- 241.50 -12.90 254.40 2215 ---- ---- ---- ---- 244.40 -13.00 257.40 2220 ---- ---- ---- ---- 247.30 -13.10 260.40 2225 ---- ---- ---- ---- 250.30 -13.10 263.40 2230 ---- ---- ---- ---- 253.20 -13.20 266.40 2235 ---- ---- ---- ---- 256.20 -13.30 269.50 2240 ---- ---- ---- ---- 259.20 -13.40 272.60 2245 ---- ---- ---- ---- 262.30 -13.40 275.70 2250 ---- ---- ---- ---- 265.30 -13.60 278.90 2255 ---- ---- ---- ---- 268.40 -13.70 282.10 2260 ---- ---- ---- ---- 271.60 -13.70 285.30 2265 ---- ---- ---- ---- 274.70 -13.80 288.50 2270 ---- ---- ---- ---- 277.90 -13.80 291.70 2275 ---- ---- ---- ---- 281.10 -13.90 295.00 2280 ---- ---- ---- ---- 284.30 -14.00 298.30 2285 ---- ---- ---- ---- 287.60 -14.00 301.60 2290 ---- ---- ---- ---- 290.80 -14.20 305.00 2295 ---- ---- ---- ---- 294.10 -14.20 308.30 2300 ---- ---- ---- ---- 297.40 -14.30 311.70 2305 ---- ---- ---- ---- 300.80 -14.30 315.10 2310 ---- ---- ---- ---- 304.10 -14.50 318.60 2315 ---- ---- ---- ---- 307.50 -14.50 322.00 2320 ---- ---- ---- ---- 310.90 -14.60 325.50 2325 ---- ---- ---- ---- 314.30 -14.70 329.00 2330 ---- ---- ---- ---- 317.70 -14.80 332.50 2335 ---- ---- ---- ---- 321.20 -14.80 336.00 2340 ---- ---- ---- ---- 324.60 -14.90 339.50 2345 ---- ---- ---- ---- 328.10 -15.00 343.10 2350 ---- ---- ---- ---- 331.60 -15.10 346.70 2355 ---- ---- ---- ---- 335.10 -15.10 350.20 2360 ---- ---- ---- ---- 338.70 -15.10 353.80 2365 ---- ---- ---- ---- 342.20 -15.30 357.50 2370 ---- ---- ---- ---- 345.80 -15.30 361.10 2375 ---- ---- ---- ---- 349.40 -15.30 364.70 2380 ---- ---- ---- ---- 352.90 -15.50 368.40 2385 ---- ---- ---- ---- 356.50 -15.50 372.00 2390 ---- ---- ---- ---- 360.10 -15.60 375.70 2395 ---- ---- ---- ---- 363.80 -15.60 379.40 2400 ---- ---- ---- ---- 367.40 -15.70 383.10 2405 ---- ---- ---- ---- 371.10 -15.70 386.80 2410 ---- ---- ---- ---- 374.70 -15.80 390.50 2415 ---- ---- ---- ---- 378.40 -15.90 394.30 2420 ---- ---- ---- ---- 382.10 -15.90 398.00 2425 ---- ---- ---- ---- 385.70 -16.10 401.80 2430 ---- ---- ---- ---- 389.40 -16.10 405.50 2435 ---- ---- ---- ---- 393.20 -16.10 409.30 2440 ---- ---- ---- ---- 396.90 -16.20 413.10 2445 ---- ---- ---- ---- 400.60 -16.30 416.90 2450 ---- ---- ---- ---- 404.30 -16.40 420.70 2455 ---- ---- ---- ---- 408.10 -16.40 424.50 2460 ---- ---- ---- ---- 411.90 -16.40 428.30 2470 ---- ---- ---- ---- 419.40 -16.60 436.00 2475 ---- ---- ---- ---- 423.20 -16.60 439.80 2480 ---- ---- ---- ---- 427.00 -16.70 443.70 2490 ---- ---- ---- ---- 434.60 -16.80 451.40 2500 ---- ---- ---- ---- 442.30 -16.90 459.20 2510 ---- ---- ---- ---- 450.00 -17.10 467.10 2520 ---- ---- ---- ---- 457.80 -17.10 474.90 2525 ---- ---- ---- ---- 461.70 -17.20 478.90 2530 ---- ---- ---- ---- 465.60 -17.20 482.80 2540 ---- ---- ---- ---- 473.40 -17.30 490.70 2550 ---- ---- ---- ---- 481.20 -17.50 498.70 2560 ---- ---- ---- ---- 489.10 ---- ---- 2575 ---- ---- ---- ---- 501.00 -17.70 518.70 2600 ---- ---- ---- ---- 521.00 -18.00 539.00 2625 ---- ---- ---- ---- 541.10 -18.30 559.40 2650 ---- ---- ---- ---- 561.50 -18.50 580.00 2675 ---- ---- ---- ---- 582.00 -18.70 600.70 2700 ---- ---- ---- ---- 602.80 -18.90 621.70 2725 ---- ---- ---- ---- 623.60 -19.10 642.70 2750 ---- ---- ---- ---- 644.60 -19.40 664.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 43.80 -2.80 46.60 1400 ---- ---- ---- ---- 46.80 -2.90 49.70 1425 ---- ---- ---- ---- 49.80 -3.10 52.90 1450 ---- ---- ---- ---- 53.00 -3.30 56.30 1475 ---- ---- ---- ---- 56.40 -3.40 59.80 1500 ---- ---- ---- ---- 59.90 -3.60 63.50 1525 ---- ---- ---- ---- 63.50 -3.80 67.30 1550 ---- ---- ---- ---- 67.20 -4.10 71.30 1570 ---- ---- ---- ---- 70.30 -4.30 74.60 1575 ---- ---- ---- ---- 71.10 -4.30 75.40 1580 ---- ---- ---- ---- 71.90 -4.30 76.20 1590 ---- ---- ---- ---- 73.60 -4.30 77.90 1600 ---- ---- ---- ---- 75.20 -4.50 79.70 1610 ---- ---- ---- ---- 76.90 -4.50 81.40 1620 ---- ---- ---- ---- 78.50 -4.70 83.20 1625 ---- ---- ---- ---- 79.40 -4.70 84.10 1630 ---- ---- ---- ---- 80.30 -4.70 85.00 1640 ---- ---- ---- ---- 82.00 -4.80 86.80 1650 ---- ---- ---- ---- 83.70 -5.00 88.70 1660 ---- ---- ---- ---- 85.50 -5.10 90.60 1670 ---- ---- ---- ---- 87.30 -5.20 92.50 1675 ---- ---- ---- ---- 88.20 -5.20 93.40 1680 ---- ---- ---- ---- 89.10 -5.30 94.40 1685 ---- ---- ---- ---- 90.00 -5.30 95.30 1690 ---- ---- ---- ---- 91.00 -5.30 96.30 1695 ---- ---- ---- ---- 91.90 -5.40 97.30 1700 ---- ---- ---- ---- 92.80 -5.40 98.20 1705 ---- ---- ---- ---- 93.70 -5.50 99.20 1710 ---- ---- ---- ---- 94.70 -5.50 100.20 1715 ---- ---- ---- ---- 95.60 -5.60 101.20 1720 ---- ---- ---- ---- 96.50 -5.70 102.20 1725 ---- ---- ---- ---- 97.50 -5.70 103.20 1730 ---- ---- ---- ---- 98.40 -5.80 104.20 1735 ---- ---- ---- ---- 99.40 -5.80 105.20 1740 ---- ---- ---- ---- 100.30 -5.90 106.20 1745 ---- ---- ---- ---- 101.30 -5.90 107.20 1750 ---- ---- ---- ---- 102.20 -6.00 108.20 1755 ---- ---- ---- ---- 103.20 -6.00 109.20 1760 ---- ---- ---- ---- 104.10 -6.10 110.20 1765 ---- ---- ---- ---- 105.10 -6.10 111.20 1770 ---- ---- ---- ---- 106.00 -6.20 112.20 1775 ---- ---- ---- ---- 107.00 -6.20 113.20 1780 ---- ---- ---- ---- 108.00 -6.30 114.30 1785 ---- ---- ---- ---- 108.90 -6.40 115.30 1790 ---- ---- ---- ---- 109.90 -6.40 116.30 1795 ---- ---- ---- ---- 110.90 -6.40 117.30 1800 ---- ---- ---- ---- 111.80 -6.50 118.30 1805 ---- ---- ---- ---- 112.80 -6.50 119.30 1810 ---- ---- ---- ---- 113.70 -6.70 120.40 1815 ---- ---- ---- ---- 114.70 -6.70 121.40 1820 ---- ---- ---- ---- 115.70 -6.70 122.40 1825 ---- ---- ---- ---- 116.60 -6.80 123.40 1830 ---- ---- ---- ---- 117.60 -6.80 124.40 1835 ---- ---- ---- ---- 118.50 -7.00 125.50 1840 ---- ---- ---- ---- 119.50 -7.00 126.50 1845 ---- ---- ---- ---- 120.50 -7.00 127.50 1850 ---- ---- ---- ---- 121.50 -7.00 128.50 1855 ---- ---- ---- ---- 122.40 -7.20 129.60 1860 ---- ---- ---- ---- 123.40 -7.20 130.60 1865 ---- ---- ---- ---- 124.40 -7.30 131.70 1870 ---- ---- ---- ---- 125.40 -7.30 132.70 1875 ---- ---- ---- ---- 126.40 -7.40 133.80 1880 ---- ---- ---- ---- 127.40 -7.40 134.80 1885 ---- ---- ---- ---- 128.40 -7.50 135.90 1890 ---- ---- ---- ---- 129.50 -7.50 137.00 1895 ---- ---- ---- ---- 130.50 -7.60 138.10 1900 ---- ---- ---- ---- 131.60 -7.60 139.20 1905 ---- ---- ---- ---- 132.60 -7.80 140.40 1910 ---- ---- ---- ---- 133.70 -7.80 141.50 1915 ---- ---- ---- ---- 134.80 -7.90 142.70 1920 ---- ---- ---- ---- 135.90 -7.90 143.80 1925 ---- ---- ---- ---- 137.00 -8.00 145.00 1930 ---- ---- ---- ---- 138.20 -8.10 146.30 1935 ---- ---- ---- ---- 139.40 -8.10 147.50 1940 ---- ---- ---- ---- 140.50 -8.20 148.70 1945 ---- ---- ---- ---- 141.70 -8.30 150.00 1950 ---- ---- ---- ---- 143.00 -8.30 151.30 1955 ---- ---- ---- ---- 144.20 -8.40 152.60 1960 ---- ---- ---- ---- 145.50 -8.50 154.00 1965 ---- ---- ---- ---- 146.80 -8.60 155.40 1970 ---- ---- ---- ---- 148.10 -8.70 156.80 1975 ---- ---- ---- ---- 149.50 -8.70 158.20 1980 ---- ---- ---- ---- 150.90 -8.70 159.60 1985 ---- ---- ---- ---- 152.30 -8.80 161.10 1990 ---- ---- ---- ---- 153.80 -8.90 162.70 1995 ---- ---- ---- ---- 155.20 -9.00 164.20 2000 ---- ---- ---- ---- 156.70 -9.10 165.80 2005 ---- ---- ---- ---- 158.30 -9.10 167.40 2010 ---- ---- ---- ---- 159.90 -9.20 169.10 2015 ---- ---- ---- ---- 161.50 -9.30 170.80 2020 ---- ---- ---- ---- 163.20 -9.30 172.50 2025 ---- ---- ---- ---- 164.90 -9.40 174.30 2030 ---- ---- ---- ---- 166.60 -9.50 176.10 2035 ---- ---- ---- ---- 168.40 -9.50 177.90 2040 ---- ---- ---- ---- 170.20 -9.60 179.80 2045 ---- ---- ---- ---- 172.00 -9.70 181.70 2050 ---- ---- ---- ---- 173.90 -9.80 183.70 2055 ---- ---- ---- ---- 175.80 -9.80 185.60 2060 ---- ---- ---- ---- 177.70 -10.00 187.70 2065 ---- ---- ---- ---- 179.60 -10.10 189.70 2070 ---- ---- ---- ---- 181.60 -10.10 191.70 2075 ---- ---- ---- ---- 183.60 -10.20 193.80 2080 ---- ---- ---- ---- 185.60 -10.30 195.90 2085 ---- ---- ---- ---- 187.70 -10.30 198.00 2090 ---- ---- ---- ---- 189.70 -10.50 200.20 2095 ---- ---- ---- ---- 191.80 -10.50 202.30 2100 ---- ---- ---- ---- 193.90 -10.60 204.50 2105 ---- ---- ---- ---- 196.00 -10.70 206.70 2110 ---- ---- ---- ---- 198.10 -10.80 208.90 2115 ---- ---- ---- ---- 200.30 -10.80 211.10 2120 ---- ---- ---- ---- 202.40 -10.90 213.30 2125 ---- ---- ---- ---- 204.60 -10.90 215.50 2130 ---- ---- ---- ---- 206.70 -11.10 217.80 2135 ---- ---- ---- ---- 208.90 -11.20 220.10 2140 ---- ---- ---- ---- 211.10 -11.20 222.30 2145 ---- ---- ---- ---- 213.40 -11.30 224.70 2150 ---- ---- ---- ---- 215.60 -11.40 227.00 2155 ---- ---- ---- ---- 217.90 -11.50 229.40 2160 ---- ---- ---- ---- 220.20 -11.60 231.80 2165 ---- ---- ---- ---- 222.60 -11.60 234.20 2170 ---- ---- ---- ---- 225.00 -11.70 236.70 2175 ---- ---- ---- ---- 227.50 -11.70 239.20 2180 ---- ---- ---- ---- 230.00 -11.80 241.80 2185 ---- ---- ---- ---- 232.50 -11.90 244.40 2190 ---- ---- ---- ---- 235.10 -12.00 247.10 2195 ---- ---- ---- ---- 237.70 -12.10 249.80 2200 ---- ---- ---- ---- 240.40 -12.10 252.50 2205 ---- ---- ---- ---- 243.00 -12.30 255.30 2210 ---- ---- ---- ---- 245.80 -12.30 258.10 2215 ---- ---- ---- ---- 248.60 -12.40 261.00 2220 ---- ---- ---- ---- 251.40 -12.40 263.80 2225 ---- ---- ---- ---- 254.20 -12.60 266.80 2230 ---- ---- ---- ---- 257.10 -12.60 269.70 2235 ---- ---- ---- ---- 260.00 -12.70 272.70 2240 ---- ---- ---- ---- 262.90 -12.80 275.70 2245 ---- ---- ---- ---- 265.80 -12.90 278.70 2250 ---- ---- ---- ---- 268.80 -13.00 281.80 2255 ---- ---- ---- ---- 271.80 -13.10 284.90 2260 ---- ---- ---- ---- 274.90 -13.10 288.00 2265 ---- ---- ---- ---- 278.00 -13.10 291.10 2270 ---- ---- ---- ---- 281.10 -13.20 294.30 2275 ---- ---- ---- ---- 284.20 -13.30 297.50 2280 ---- ---- ---- ---- 287.30 -13.40 300.70 2285 ---- ---- ---- ---- 290.50 -13.50 304.00 2290 ---- ---- ---- ---- 293.70 -13.50 307.20 2295 ---- ---- ---- ---- 296.90 -13.60 310.50 2300 ---- ---- ---- ---- 300.20 -13.60 313.80 2305 ---- ---- ---- ---- 303.40 -13.80 317.20 2310 ---- ---- ---- ---- 306.70 -13.90 320.60 2315 ---- ---- ---- ---- 310.10 -13.80 323.90 2320 ---- ---- ---- ---- 313.40 -14.00 327.40 2325 ---- ---- ---- ---- 316.80 -14.00 330.80 2330 ---- ---- ---- ---- 320.10 -14.10 334.20 2335 ---- ---- ---- ---- 323.50 -14.20 337.70 2340 ---- ---- ---- ---- 327.00 -14.20 341.20 2345 ---- ---- ---- ---- 330.40 -14.30 344.70 2350 ---- ---- ---- ---- 333.90 -14.30 348.20 2355 ---- ---- ---- ---- 337.30 -14.50 351.80 2360 ---- ---- ---- ---- 340.80 -14.50 355.30 2365 ---- ---- ---- ---- 344.30 -14.60 358.90 2370 ---- ---- ---- ---- 347.90 -14.60 362.50 2375 ---- ---- ---- ---- 351.40 -14.70 366.10 2380 ---- ---- ---- ---- 355.00 -14.70 369.70 2385 ---- ---- ---- ---- 358.60 -14.80 373.40 2390 ---- ---- ---- ---- 362.10 -14.90 377.00 2395 ---- ---- ---- ---- 365.70 -15.00 380.70 2400 ---- ---- ---- ---- 369.40 -15.00 384.40 2405 ---- ---- ---- ---- 373.00 -15.10 388.10 2410 ---- ---- ---- ---- 376.60 -15.20 391.80 2415 ---- ---- ---- ---- 380.30 -15.20 395.50 2420 ---- ---- ---- ---- 383.90 -15.30 399.20 2425 ---- ---- ---- ---- 387.60 -15.30 402.90 2430 ---- ---- ---- ---- 391.30 -15.40 406.70 2435 ---- ---- ---- ---- 395.00 -15.40 410.40 2440 ---- ---- ---- ---- 398.70 -15.50 414.20 2445 ---- ---- ---- ---- 402.40 -15.60 418.00 2450 ---- ---- ---- ---- 406.20 -15.50 421.70 2455 ---- ---- ---- ---- 409.90 -15.60 425.50 2460 ---- ---- ---- ---- 413.60 -15.70 429.30 2465 ---- ---- ---- ---- 417.40 -15.80 433.20 2470 ---- ---- ---- ---- 421.20 -15.80 437.00 2475 ---- ---- ---- ---- 424.90 -15.90 440.80 2480 ---- ---- ---- ---- 428.70 -16.00 444.70 2490 ---- ---- ---- ---- 436.30 -16.10 452.40 2500 ---- ---- ---- ---- 444.00 -16.10 460.10 2510 ---- ---- ---- ---- 451.60 -16.30 467.90 2520 ---- ---- ---- ---- 459.40 -16.30 475.70 2525 ---- ---- ---- ---- 463.20 -16.40 479.60 2530 ---- ---- ---- ---- 467.10 -16.50 483.60 2540 ---- ---- ---- ---- 474.90 -16.60 491.50 2550 ---- ---- ---- ---- 482.70 -16.70 499.40 2560 ---- ---- ---- ---- 490.60 -16.70 507.30 2570 ---- ---- ---- ---- 498.50 -16.80 515.30 2575 ---- ---- ---- ---- 502.40 -16.90 519.30 2580 ---- ---- ---- ---- 506.40 -16.90 523.30 2600 ---- ---- ---- ---- 522.30 -17.20 539.50 2625 ---- ---- ---- ---- 542.40 -17.40 559.80 2650 ---- ---- ---- ---- 562.70 -17.60 580.30 2675 ---- ---- ---- ---- 583.10 -17.90 601.00 2700 ---- ---- ---- ---- 603.80 -18.00 621.80 2725 ---- ---- ---- ---- 624.60 -18.20 642.80 2750 ---- ---- ---- ---- 645.50 -18.50 664.00 2775 ---- ---- ---- ---- 666.60 -18.60 685.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 54.10 -3.00 57.10 1425 ---- ---- ---- ---- 57.40 -3.20 60.60 1450 ---- ---- ---- ---- 60.80 -3.40 64.20 1475 ---- ---- ---- ---- 64.40 -3.50 67.90 1500 ---- ---- ---- ---- 68.10 -3.70 71.80 1525 ---- ---- ---- ---- 71.90 -3.90 75.80 1550 ---- ---- ---- ---- 75.80 -4.20 80.00 1575 ---- ---- ---- ---- 79.90 -4.40 84.30 1580 ---- ---- ---- ---- 80.80 -4.40 85.20 1590 ---- ---- ---- ---- 82.50 -4.50 87.00 1600 ---- ---- ---- ---- 84.20 -4.60 88.80 1610 ---- ---- ---- ---- 85.90 -4.70 90.60 1620 ---- ---- ---- ---- 87.70 -4.70 92.40 1625 ---- ---- ---- ---- 88.60 -4.80 93.40 1630 ---- ---- ---- ---- 89.50 -4.80 94.30 1640 ---- ---- ---- ---- 91.30 -4.90 96.20 1650 ---- ---- ---- ---- 93.10 -5.00 98.10 1660 ---- ---- ---- ---- 94.90 -5.20 100.10 1670 ---- ---- ---- ---- 96.80 -5.20 102.00 1675 ---- ---- ---- ---- 97.70 -5.30 103.00 1680 ---- ---- ---- ---- 98.70 -5.30 104.00 1685 ---- ---- ---- ---- 99.60 -5.40 105.00 1690 ---- ---- ---- ---- 100.60 -5.40 106.00 1695 ---- ---- ---- ---- 101.50 -5.50 107.00 1700 ---- ---- ---- ---- 102.50 -5.50 108.00 1705 ---- ---- ---- ---- 103.40 -5.60 109.00 1710 ---- ---- ---- ---- 104.40 -5.60 110.00 1715 ---- ---- ---- ---- 105.40 -5.60 111.00 1720 ---- ---- ---- ---- 106.30 -5.70 112.00 1725 ---- ---- ---- ---- 107.30 -5.80 113.10 1730 ---- ---- ---- ---- 108.30 -5.80 114.10 1735 ---- ---- ---- ---- 109.30 -5.80 115.10 1740 ---- ---- ---- ---- 110.20 -5.90 116.10 1745 ---- ---- ---- ---- 111.20 -6.00 117.20 1750 ---- ---- ---- ---- 112.20 -6.00 118.20 1755 ---- ---- ---- ---- 113.20 -6.00 119.20 1760 ---- ---- ---- ---- 114.20 -6.10 120.30 1765 ---- ---- ---- ---- 115.20 -6.10 121.30 1770 ---- ---- ---- ---- 116.20 -6.20 122.40 1775 ---- ---- ---- ---- 117.10 -6.30 123.40 1780 ---- ---- ---- ---- 118.10 -6.30 124.40 1785 ---- ---- ---- ---- 119.10 -6.40 125.50 1790 ---- ---- ---- ---- 120.10 -6.40 126.50 1795 ---- ---- ---- ---- 121.10 -6.50 127.60 1800 ---- ---- ---- ---- 122.10 -6.50 128.60 1805 ---- ---- ---- ---- 123.10 -6.60 129.70 1810 ---- ---- ---- ---- 124.10 -6.60 130.70 1815 ---- ---- ---- ---- 125.10 -6.60 131.70 1820 ---- ---- ---- ---- 126.00 -6.80 132.80 1825 ---- ---- ---- ---- 127.00 -6.80 133.80 1830 ---- ---- ---- ---- 128.00 -6.90 134.90 1835 ---- ---- ---- ---- 129.00 -6.90 135.90 1840 ---- ---- ---- ---- 130.00 -6.90 136.90 1845 ---- ---- ---- ---- 131.00 -7.00 138.00 1850 ---- ---- ---- ---- 131.90 -7.10 139.00 1855 ---- ---- ---- ---- 132.90 -7.10 140.00 1860 ---- ---- ---- ---- 133.90 -7.20 141.10 1865 ---- ---- ---- ---- 134.90 -7.20 142.10 1870 ---- ---- ---- ---- 135.90 -7.30 143.20 1875 ---- ---- ---- ---- 136.90 -7.40 144.30 1880 ---- ---- ---- ---- 137.90 -7.40 145.30 1885 ---- ---- ---- ---- 138.90 -7.50 146.40 1890 ---- ---- ---- ---- 140.00 -7.50 147.50 1895 ---- ---- ---- ---- 141.00 -7.60 148.60 1900 ---- ---- ---- ---- 142.10 -7.60 149.70 1905 ---- ---- ---- ---- 143.10 -7.70 150.80 1910 ---- ---- ---- ---- 144.20 -7.70 151.90 1915 ---- ---- ---- ---- 145.30 -7.80 153.10 1920 ---- ---- ---- ---- 146.40 -7.80 154.20 1925 ---- ---- ---- ---- 147.50 -7.90 155.40 1930 ---- ---- ---- ---- 148.60 -8.00 156.60 1935 ---- ---- ---- ---- 149.70 -8.10 157.80 1940 ---- ---- ---- ---- 150.90 -8.10 159.00 1945 ---- ---- ---- ---- 152.10 -8.20 160.30 1950 ---- ---- ---- ---- 153.30 -8.20 161.50 1955 ---- ---- ---- ---- 154.50 -8.30 162.80 1960 ---- ---- ---- ---- 155.70 -8.40 164.10 1965 ---- ---- ---- ---- 157.00 -8.50 165.50 1970 ---- ---- ---- ---- 158.30 -8.50 166.80 1975 ---- ---- ---- ---- 159.60 -8.60 168.20 1980 ---- ---- ---- ---- 161.00 -8.60 169.60 1985 ---- ---- ---- ---- 162.40 -8.70 171.10 1990 ---- ---- ---- ---- 163.80 -8.70 172.50 1995 ---- ---- ---- ---- 165.20 -8.80 174.00 2000 ---- ---- ---- ---- 166.70 -8.90 175.60 2005 ---- ---- ---- ---- 168.20 -8.90 177.10 2010 ---- ---- ---- ---- 169.70 -9.00 178.70 2015 ---- ---- ---- ---- 171.30 -9.10 180.40 2020 ---- ---- ---- ---- 172.90 -9.20 182.10 2025 ---- ---- ---- ---- 174.50 -9.30 183.80 2030 ---- ---- ---- ---- 176.20 -9.30 185.50 2035 ---- ---- ---- ---- 177.90 -9.40 187.30 2040 ---- ---- ---- ---- 179.70 -9.50 189.20 2045 ---- ---- ---- ---- 181.50 -9.50 191.00 2050 ---- ---- ---- ---- 183.30 -9.60 192.90 2055 ---- ---- ---- ---- 185.20 -9.70 194.90 2060 ---- ---- ---- ---- 187.10 -9.70 196.80 2065 ---- ---- ---- ---- 189.00 -9.80 198.80 2070 ---- ---- ---- ---- 191.00 -9.90 200.90 2075 ---- ---- ---- ---- 192.90 -10.00 202.90 2080 ---- ---- ---- ---- 195.00 -10.00 205.00 2085 ---- ---- ---- ---- 197.00 -10.10 207.10 2090 ---- ---- ---- ---- 199.00 -10.20 209.20 2095 ---- ---- ---- ---- 201.10 -10.30 211.40 2100 ---- ---- ---- ---- 203.20 -10.30 213.50 2105 ---- ---- ---- ---- 205.30 -10.40 215.70 2110 ---- ---- ---- ---- 207.40 -10.50 217.90 2115 ---- ---- ---- ---- 209.60 -10.50 220.10 2120 ---- ---- ---- ---- 211.70 -10.60 222.30 2125 ---- ---- ---- ---- 213.90 -10.70 224.60 2130 ---- ---- ---- ---- 216.00 -10.80 226.80 2135 ---- ---- ---- ---- 218.20 -10.90 229.10 2140 ---- ---- ---- ---- 220.40 -10.90 231.30 2145 ---- ---- ---- ---- 222.60 -11.00 233.60 2150 ---- ---- ---- ---- 224.80 -11.10 235.90 2155 ---- ---- ---- ---- 227.10 -11.10 238.20 2160 ---- ---- ---- ---- 229.40 -11.20 240.60 2165 ---- ---- ---- ---- 231.70 -11.30 243.00 2170 ---- ---- ---- ---- 234.00 -11.40 245.40 2175 ---- ---- ---- ---- 236.40 -11.50 247.90 2180 ---- ---- ---- ---- 238.80 -11.60 250.40 2185 ---- ---- ---- ---- 241.30 -11.60 252.90 2190 ---- ---- ---- ---- 243.80 -11.70 255.50 2195 ---- ---- ---- ---- 246.40 -11.80 258.20 2200 ---- ---- ---- ---- 249.00 -11.90 260.90 2205 ---- ---- ---- ---- 251.70 -11.90 263.60 2210 ---- ---- ---- ---- 254.40 -11.90 266.30 2215 ---- ---- ---- ---- 257.10 -12.00 269.10 2220 ---- ---- ---- ---- 259.80 -12.20 272.00 2225 ---- ---- ---- ---- 262.60 -12.20 274.80 2230 ---- ---- ---- ---- 265.50 -12.30 277.80 2235 ---- ---- ---- ---- 268.40 -12.30 280.70 2240 ---- ---- ---- ---- 271.30 -12.40 283.70 2245 ---- ---- ---- ---- 274.20 -12.50 286.70 2250 ---- ---- ---- ---- 277.10 -12.60 289.70 2255 ---- ---- ---- ---- 280.10 -12.70 292.80 2260 ---- ---- ---- ---- 283.20 -12.60 295.80 2265 ---- ---- ---- ---- 286.20 -12.80 299.00 2270 ---- ---- ---- ---- 289.30 -12.80 302.10 2275 ---- ---- ---- ---- 292.40 -12.90 305.30 2280 ---- ---- ---- ---- 295.50 -13.00 308.50 2285 ---- ---- ---- ---- 298.70 -13.00 311.70 2290 ---- ---- ---- ---- 301.80 -13.20 315.00 2295 ---- ---- ---- ---- 305.10 -13.10 318.20 2300 ---- ---- ---- ---- 308.30 -13.20 321.50 2305 ---- ---- ---- ---- 311.50 -13.40 324.90 2310 ---- ---- ---- ---- 314.80 -13.40 328.20 2315 ---- ---- ---- ---- 318.10 -13.50 331.60 2320 ---- ---- ---- ---- 321.50 -13.50 335.00 2325 ---- ---- ---- ---- 324.80 -13.60 338.40 2330 ---- ---- ---- ---- 328.20 -13.60 341.80 2335 ---- ---- ---- ---- 331.60 -13.70 345.30 2340 ---- ---- ---- ---- 335.00 -13.80 348.80 2345 ---- ---- ---- ---- 338.40 -13.90 352.30 2350 ---- ---- ---- ---- 341.90 -13.90 355.80 2355 ---- ---- ---- ---- 345.40 -13.90 359.30 2360 ---- ---- ---- ---- 348.80 -14.10 362.90 2365 ---- ---- ---- ---- 352.40 -14.00 366.40 2370 ---- ---- ---- ---- 355.90 -14.10 370.00 2375 ---- ---- ---- ---- 359.40 -14.20 373.60 2380 ---- ---- ---- ---- 363.00 -14.20 377.20 2385 ---- ---- ---- ---- 366.60 -14.30 380.90 2390 ---- ---- ---- ---- 370.10 -14.40 384.50 2395 ---- ---- ---- ---- 373.80 -14.40 388.20 2400 ---- ---- ---- ---- 377.40 -14.50 391.90 2405 ---- ---- ---- ---- 381.00 -14.50 395.50 2410 ---- ---- ---- ---- 384.60 -14.60 399.20 2415 ---- ---- ---- ---- 388.30 -14.70 403.00 2420 ---- ---- ---- ---- 392.00 -14.70 406.70 2425 ---- ---- ---- ---- 395.60 -14.80 410.40 2430 ---- ---- ---- ---- 399.30 -14.90 414.20 2435 ---- ---- ---- ---- 403.00 -14.90 417.90 2440 ---- ---- ---- ---- 406.70 -15.00 421.70 2445 ---- ---- ---- ---- 410.50 -15.00 425.50 2450 ---- ---- ---- ---- 414.20 -15.00 429.20 2455 ---- ---- ---- ---- 417.90 -15.10 433.00 2460 ---- ---- ---- ---- 421.70 -15.10 436.80 2465 ---- ---- ---- ---- 425.40 -15.20 440.60 2470 ---- ---- ---- ---- 429.20 -15.30 444.50 2475 ---- ---- ---- ---- 433.00 -15.30 448.30 2480 ---- ---- ---- ---- 436.80 -15.30 452.10 2485 ---- ---- ---- ---- 440.60 -15.40 456.00 2490 ---- ---- ---- ---- 444.40 -15.40 459.80 2500 ---- ---- ---- ---- 452.00 -15.60 467.60 2510 ---- ---- ---- ---- 459.70 -15.70 475.40 2520 ---- ---- ---- ---- 467.40 -15.80 483.20 2525 ---- ---- ---- ---- 471.30 -15.80 487.10 2530 ---- ---- ---- ---- 475.20 -15.80 491.00 2540 ---- ---- ---- ---- 482.90 -16.00 498.90 2550 ---- ---- ---- ---- 490.80 -16.00 506.80 2560 ---- ---- ---- ---- 498.60 -16.20 514.80 2570 ---- ---- ---- ---- 506.50 -16.20 522.70 2575 ---- ---- ---- ---- 510.40 -16.30 526.70 2580 ---- ---- ---- ---- 514.40 -16.30 530.70 2590 ---- ---- ---- ---- 522.30 -16.50 538.80 2600 ---- ---- ---- ---- 530.30 -16.50 546.80 2625 ---- ---- ---- ---- 550.40 -16.70 567.10 2650 ---- ---- ---- ---- 570.70 -16.90 587.60 2675 ---- ---- ---- ---- 591.10 -17.20 608.30 2700 ---- ---- ---- ---- 611.70 -17.40 629.10 2725 ---- ---- ---- ---- 632.50 -17.50 650.00 2750 ---- ---- ---- ---- 653.40 -17.70 671.10 2775 ---- ---- ---- ---- 674.50 -17.90 692.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 98.60 -4.80 103.40 1650 ---- ---- ---- ---- 102.60 -5.00 107.60 1675 ---- ---- ---- ---- 106.70 -5.30 112.00 1700 ---- ---- ---- ---- 110.90 -5.50 116.40 1725 ---- ---- ---- ---- 115.20 -5.70 120.90 1750 ---- ---- ---- ---- 119.70 -5.90 125.60 1775 ---- ---- ---- ---- 124.20 -6.20 130.40 1800 ---- ---- ---- ---- 128.90 -6.40 135.30 1820 ---- ---- ---- ---- 132.70 -6.60 139.30 1825 ---- ---- ---- ---- 133.60 -6.70 140.30 1830 ---- ---- ---- ---- 134.60 -6.70 141.30 1840 ---- ---- ---- ---- 136.60 -6.80 143.40 1850 ---- ---- ---- ---- 138.60 -6.90 145.50 1860 ---- ---- ---- ---- 140.60 -7.00 147.60 1870 ---- ---- ---- ---- 142.60 -7.20 149.80 1875 ---- ---- ---- ---- 143.70 -7.20 150.90 1880 ---- ---- ---- ---- 144.70 -7.30 152.00 1890 ---- ---- ---- ---- 146.90 -7.30 154.20 1900 ---- ---- ---- ---- 149.00 -7.50 156.50 1910 ---- ---- ---- ---- 151.30 -7.50 158.80 1915 ---- ---- ---- ---- 152.40 -7.60 160.00 1920 ---- ---- ---- ---- 153.60 -7.60 161.20 1925 ---- ---- ---- ---- 154.70 -7.80 162.50 1930 ---- ---- ---- ---- 155.90 -7.80 163.70 1935 ---- ---- ---- ---- 157.10 -7.90 165.00 1940 ---- ---- ---- ---- 158.30 -7.90 166.20 1945 ---- ---- ---- ---- 159.60 -7.90 167.50 1950 ---- ---- ---- ---- 160.80 -8.10 168.90 1955 ---- ---- ---- ---- 162.10 -8.10 170.20 1960 ---- ---- ---- ---- 163.40 -8.10 171.50 1965 ---- ---- ---- ---- 164.70 -8.20 172.90 1970 ---- ---- ---- ---- 166.00 -8.30 174.30 1975 ---- ---- ---- ---- 167.40 -8.30 175.70 1980 ---- ---- ---- ---- 168.70 -8.50 177.20 1985 ---- ---- ---- ---- 170.10 -8.50 178.60 1990 ---- ---- ---- ---- 171.60 -8.50 180.10 1995 ---- ---- ---- ---- 173.00 -8.60 181.60 2000 ---- ---- ---- ---- 174.50 -8.60 183.10 2005 ---- ---- ---- ---- 176.00 -8.70 184.70 2010 ---- ---- ---- ---- 177.50 -8.80 186.30 2015 ---- ---- ---- ---- 179.00 -8.90 187.90 2020 ---- ---- ---- ---- 180.60 -9.00 189.60 2025 ---- ---- ---- ---- 182.20 -9.00 191.20 2030 ---- ---- ---- ---- 183.90 -9.00 192.90 2035 ---- ---- ---- ---- 185.50 -9.20 194.70 2040 ---- ---- ---- ---- 187.20 -9.20 196.40 2045 ---- ---- ---- ---- 189.00 -9.20 198.20 2050 ---- ---- ---- ---- 190.70 -9.30 200.00 2055 ---- ---- ---- ---- 192.50 -9.40 201.90 2060 ---- ---- ---- ---- 194.30 -9.50 203.80 2065 ---- ---- ---- ---- 196.20 -9.50 205.70 2070 ---- ---- ---- ---- 198.00 -9.60 207.60 2075 ---- ---- ---- ---- 200.00 -9.60 209.60 2080 ---- ---- ---- ---- 201.90 -9.70 211.60 2085 ---- ---- ---- ---- 203.80 -9.80 213.60 2090 ---- ---- ---- ---- 205.80 -9.90 215.70 2095 ---- ---- ---- ---- 207.80 -10.00 217.80 2100 ---- ---- ---- ---- 209.80 -10.10 219.90 2105 ---- ---- ---- ---- 211.90 -10.10 222.00 2110 ---- ---- ---- ---- 214.00 -10.10 224.10 2115 ---- ---- ---- ---- 216.00 -10.30 226.30 2120 ---- ---- ---- ---- 218.10 -10.30 228.40 2125 ---- ---- ---- ---- 220.30 -10.30 230.60 2130 ---- ---- ---- ---- 222.40 -10.40 232.80 2135 ---- ---- ---- ---- 224.50 -10.50 235.00 2140 ---- ---- ---- ---- 226.70 -10.60 237.30 2145 ---- ---- ---- ---- 228.90 -10.60 239.50 2150 ---- ---- ---- ---- 231.10 -10.70 241.80 2155 ---- ---- ---- ---- 233.30 -10.70 244.00 2160 ---- ---- ---- ---- 235.50 -10.80 246.30 2165 ---- ---- ---- ---- 237.70 -10.90 248.60 2170 ---- ---- ---- ---- 240.00 -10.90 250.90 2175 ---- ---- ---- ---- 242.20 -11.10 253.30 2180 ---- ---- ---- ---- 244.60 -11.10 255.70 2185 ---- ---- ---- ---- 246.90 -11.20 258.10 2190 ---- ---- ---- ---- 249.30 -11.20 260.50 2195 ---- ---- ---- ---- 251.70 -11.30 263.00 2200 ---- ---- ---- ---- 254.20 -11.40 265.60 2205 ---- ---- ---- ---- 256.70 -11.50 268.20 2210 ---- ---- ---- ---- 259.20 -11.60 270.80 2215 ---- ---- ---- ---- 261.80 -11.60 273.40 2220 ---- ---- ---- ---- 264.50 -11.70 276.20 2225 ---- ---- ---- ---- 267.20 -11.70 278.90 2230 ---- ---- ---- ---- 269.90 -11.80 281.70 2235 ---- ---- ---- ---- 272.60 -11.90 284.50 2240 ---- ---- ---- ---- 275.40 -12.00 287.40 2245 ---- ---- ---- ---- 278.30 -12.00 290.30 2250 ---- ---- ---- ---- 281.10 -12.10 293.20 2255 ---- ---- ---- ---- 284.00 -12.20 296.20 2260 ---- ---- ---- ---- 287.00 -12.20 299.20 2265 ---- ---- ---- ---- 289.90 -12.30 302.20 2270 ---- ---- ---- ---- 292.90 -12.40 305.30 2275 ---- ---- ---- ---- 296.00 -12.40 308.40 2280 ---- ---- ---- ---- 299.00 -12.50 311.50 2285 ---- ---- ---- ---- 302.10 -12.50 314.60 2290 ---- ---- ---- ---- 305.20 -12.60 317.80 2295 ---- ---- ---- ---- 308.30 -12.70 321.00 2300 ---- ---- ---- ---- 311.50 -12.70 324.20 2305 ---- ---- ---- ---- 314.70 -12.80 327.50 2310 ---- ---- ---- ---- 317.90 -12.90 330.80 2315 ---- ---- ---- ---- 321.10 -13.00 334.10 2320 ---- ---- ---- ---- 324.40 -13.00 337.40 2325 ---- ---- ---- ---- 327.70 -13.10 340.80 2330 ---- ---- ---- ---- 331.00 -13.10 344.10 2335 ---- ---- ---- ---- 334.40 -13.10 347.50 2340 ---- ---- ---- ---- 337.70 -13.30 351.00 2345 ---- ---- ---- ---- 341.10 -13.30 354.40 2350 ---- ---- ---- ---- 344.50 -13.40 357.90 2355 ---- ---- ---- ---- 348.00 -13.40 361.40 2360 ---- ---- ---- ---- 351.40 -13.50 364.90 2365 ---- ---- ---- ---- 354.90 -13.50 368.40 2370 ---- ---- ---- ---- 358.40 -13.60 372.00 2375 ---- ---- ---- ---- 361.90 -13.70 375.60 2380 ---- ---- ---- ---- 365.50 -13.70 379.20 2385 ---- ---- ---- ---- 369.00 -13.80 382.80 2390 ---- ---- ---- ---- 372.60 -13.80 386.40 2395 ---- ---- ---- ---- 376.20 -13.90 390.10 2400 ---- ---- ---- ---- 379.80 -13.90 393.70 2405 ---- ---- ---- ---- 383.50 -13.90 397.40 2410 ---- ---- ---- ---- 387.10 -14.00 401.10 2415 ---- ---- ---- ---- 390.80 -14.10 404.90 2420 ---- ---- ---- ---- 394.50 -14.10 408.60 2425 ---- ---- ---- ---- 398.20 -14.20 412.40 2430 ---- ---- ---- ---- 401.90 -14.20 416.10 2435 ---- ---- ---- ---- 405.60 -14.30 419.90 2440 ---- ---- ---- ---- 409.40 -14.30 423.70 2445 ---- ---- ---- ---- 413.10 -14.40 427.50 2450 ---- ---- ---- ---- 416.90 -14.50 431.40 2455 ---- ---- ---- ---- 420.70 -14.50 435.20 2460 ---- ---- ---- ---- 424.50 -14.50 439.00 2465 ---- ---- ---- ---- 428.30 -14.60 442.90 2470 ---- ---- ---- ---- 432.10 -14.70 446.80 2475 ---- ---- ---- ---- 436.00 -14.70 450.70 2480 ---- ---- ---- ---- 439.80 -14.80 454.60 2485 ---- ---- ---- ---- 443.70 -14.80 458.50 2490 ---- ---- ---- ---- 447.50 -14.90 462.40 2495 ---- ---- ---- ---- 451.40 -14.90 466.30 2500 ---- ---- ---- ---- 455.30 -14.90 470.20 2505 ---- ---- ---- ---- 459.20 -15.00 474.20 2510 ---- ---- ---- ---- 463.10 -15.00 478.10 2520 ---- ---- ---- ---- 470.90 -15.10 486.00 2525 ---- ---- ---- ---- 474.80 -15.20 490.00 2530 ---- ---- ---- ---- 478.80 -15.20 494.00 2540 ---- ---- ---- ---- 486.70 -15.30 502.00 2550 ---- ---- ---- ---- 494.60 -15.40 510.00 2560 ---- ---- ---- ---- 502.60 -15.50 518.10 2570 ---- ---- ---- ---- 510.60 -15.50 526.10 2575 ---- ---- ---- ---- 514.60 -15.60 530.20 2580 ---- ---- ---- ---- 518.60 -15.70 534.30 2590 ---- ---- ---- ---- 526.70 -15.70 542.40 2600 ---- ---- ---- ---- 534.80 -15.80 550.60 2610 ---- ---- ---- ---- 542.90 -15.90 558.80 2625 ---- ---- ---- ---- 555.10 -16.10 571.20 2650 ---- ---- ---- ---- 575.70 -16.20 591.90 2675 ---- ---- ---- ---- 596.40 -16.40 612.80 2700 ---- ---- ---- ---- 617.30 -16.60 633.90 2725 ---- ---- ---- ---- 638.40 -16.70 655.10 2750 ---- ---- ---- ---- 659.60 -16.90 676.50 2775 ---- ---- ---- ---- 681.00 -17.00 698.00 2800 ---- ---- ---- ---- 702.50 -17.20 719.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11802 17570 283490 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 357.30B 311.10A 357.30B 353.30 +37.90 315.40 1690 ---- 352.30B 306.10A 352.30B 348.30 +37.90 310.40 1695 ---- 347.40B 301.10A 347.40B 343.30 +37.90 305.40 1700 ---- 342.40B 295.90A 342.40B 338.30 +37.90 300.40 1705 ---- 337.40B 291.10A 337.40B 333.30 +37.90 295.40 1710 ---- 332.40B 286.10A 332.40B 328.30 +37.90 290.40 1715 ---- 327.40B 281.10A 327.40B 323.30 +37.90 285.40 1720 ---- 322.40B 276.10A 322.40B 318.30 +37.90 280.40 1725 ---- 317.40B 271.10A 317.40B 313.30 +37.90 275.40 1730 ---- 312.40B 266.10A 312.40B 308.30 +37.90 270.40 1735 ---- 307.40B 261.10A 307.40B 303.30 +37.80 265.50 1740 ---- 302.40B 256.10A 302.40B 298.30 +37.80 260.50 1745 ---- 297.40B 251.10A 297.40B 293.30 +37.80 255.50 1750 ---- 292.40B 245.90A 292.40B 288.30 +37.80 250.50 1755 ---- 287.40B 241.10A 287.40B 283.30 +37.80 245.50 1760 ---- 282.40B 236.10A 282.40B 278.30 +37.80 240.50 1765 ---- 277.40B 231.10A 277.40B 273.30 +37.80 235.50 1770 ---- 272.40B 226.10A 272.40B 268.30 +37.80 230.50 1775 ---- 267.40B 221.10A 267.40B 263.30 +37.80 225.50 1780 ---- 262.40B 216.10A 262.40B 258.30 +37.80 220.50 1785 ---- 257.40B 211.10A 257.40B 253.30 +37.80 215.50 1790 ---- 252.40B 206.10A 252.40B 248.30 +37.80 210.50 1795 ---- 247.40B 201.10A 247.40B 243.30 +37.80 205.50 1800 ---- 242.40B 194.40A 242.40B 238.30 +37.80 200.50 1805 ---- 237.40B 191.10A 237.40B 233.30 +37.80 195.50 1810 ---- 232.40B 186.10A 232.40B 228.30 +37.80 190.50 1815 ---- 227.40B 181.10A 227.40B 223.30 +37.80 185.50 1820 ---- 222.40B 176.10A 222.40B 218.30 +37.80 180.50 1825 ---- 217.40B 169.40A 217.40B 213.30 +37.80 175.50 1830 ---- 212.40B 166.10A 212.40B 208.30 +37.80 170.50 1835 ---- 207.40B 161.10A 207.40B 203.30 +37.80 165.50 1840 ---- 202.40B 156.10A 202.40B 198.30 +37.80 160.50 1845 ---- 197.40B 151.10A 197.40B 193.30 +37.80 155.50 1850 ---- 193.10B 144.40A 193.10B 188.30 +37.80 150.50 1855 ---- 187.40B 141.10A 187.40B 183.30 +37.80 145.50 1860 ---- 182.40B 136.10A 182.40B 178.30 +37.80 140.50 1865 ---- 177.20B 131.10A 177.20B 173.30 +37.80 135.50 3 1870 ---- 172.30B 126.10A 172.30B 168.30 +37.80 130.50 73 1875 ---- 168.10B 119.40A 168.10B 163.30 +37.80 125.50 1880 ---- 162.30B 116.10A 162.30B 158.30 +37.80 120.50 9 1885 ---- 157.30B 111.10A 157.30B 153.30 +37.80 115.50 1 1890 149.60 152.20B 106.10A 149.10A 148.30 +37.80 1 110.50 11 1895 ---- 147.20B 101.20A 147.20B 143.30 +37.80 105.50 1 1900 ---- 143.10B 94.50A 143.10B 138.30 +37.80 100.50 31 1905 135.30 137.20B 91.20A 132.00A 133.30 +37.80 1 95.50 2 1910 ---- 132.20B 86.20A 132.20B 128.30 +37.70 90.60 27 1915 ---- 127.20B 81.10A 127.20B 123.30 +37.70 85.60 33 1920 ---- 122.20B 76.20A 122.20B 118.30 +37.70 80.60 5 1925 ---- 118.10B 69.70A 118.10B 113.30 +37.60 1 75.70 138 1930 74.30 112.20B 66.30A 111.90B 108.30 +37.60 11 70.70 52 1935 ---- 107.20B 61.40A 106.90B 103.30 +37.50 1 65.80 11 1940 ---- 102.20B 56.50A 101.90B 98.30 +37.40 60.90 9 1945 ---- 97.20B 50.10A 96.90B 93.40 +37.30 56.10 80 1950 ---- 93.20B 45.40A 93.20B 88.40 +37.10 51.30 2 86 1955 ---- 87.30B 40.80A 87.00B 83.40 +36.80 46.60 36 1960 40.10 82.70B 36.30A 82.70B 78.40 +36.40 10 42.00 18 1965 40.20 77.40B 32.00A 39.90A 73.40 +35.80 11 37.60 16 15 1970 ---- 72.50B 27.80A 72.50B 68.50 +35.20 33.30 18 75 1975 ---- 68.30B 23.90A 68.30B 63.50 +34.30 2 29.20 16 78 1980 22.70 62.90B 20.40A 35.30A 58.60 +33.30 14 25.30 79 30 1985 17.60 58.30B 17.20A 17.30A 53.80 +32.00 4 21.80 3 65 1990 15.10 53.70B 14.30A 47.00A 49.00 +30.40 58 18.60 27 73 1995 12.50 48.90B 11.70A 48.90B 44.30 +28.60 53 15.70 13 45 2000 14.10 44.20B 9.50A 41.10B 39.70 +26.50 279 13.20 452 480 2005 11.50 39.70B 7.60A 31.80A 35.30 +24.40 56 10.90 81 59 2010 6.20 35.30B 6.00A 31.20A 31.00 +22.00 47 9.00 195 177 2015 6.00 31.20B 4.80A 31.20B 27.10 +19.80 42 7.30 59 321 2020 4.50 27.30B 3.80A 23.70A 23.50 +17.70 336 5.80 37 140 2025 4.90 23.80B 3.00A 18.90A 20.20 +15.60 136 4.60 604 590 2030 2.50 20.70B 2.40A 17.50A 17.20 +13.50 159 3.70 25 139 2035 2.40 17.90B 1.90A 13.50A 14.60 +11.70 91 2.90 94 356 2040 1.60 15.40B 1.60 12.20A 12.20 +9.90 89 2.30 25 32 2045 12.10 13.10B 1.30A 10.40A 10.20 +8.30 74 1.90 9 64 2050 3.40 11.20B 1.00A 8.80B 8.40 +6.90 538 1.50 96 528 2055 2.90 9.50B .80A 7.10A 6.90 +5.70 46 1.20 63 81 2060 2.30 8.00B .70A 7.20B 5.60 +4.60 12 1.00 11 84 2065 .70 6.70B .60A 4.90B 4.60 +3.80 20 .80 2 110 2070 .60 5.70B .50A 3.30A 3.70 +3.00 23 .70 10 31 2075 .50 4.80B .40A 3.20 3.10 +2.50 221 .60 162 368 2080 2.60 4.00B .40A 2.60B 2.50 +2.00 44 .50 11 37 2085 1.90 3.40B .30A 2.10B 2.10 +1.70 125 .40 6 36 2090 .20 2.80B .20 1.60A 1.70 +1.40 62 .30 46 71 2095 .20 2.40B .20 1.80B 1.40 +1.10 21 .30 48 105 2100 .20 2.00B .20 1.20 1.10 +.90 78 .20 91 556 2105 ---- 1.60B ---- 1.60B 1.00 +.80 1 .20 26 86 2110 1.20 1.40B 1.20 .80A .80 +.60 2 .20 8 2115 1.00 1.10B 1.00 .70A .70 +.50 2 .20 4 57 2120 .20 .90B .10 .60 .60 +.50 14 .10 130 2125 ---- .80B ---- .80B .50 +.40 .10 1 70 2130 .50 .70B .50 .50 .40 +.30 21 .10 25 2135 ---- .60B ---- .60B .40 +.30 .10 2 12 2140 .50 .50 .50 .40A .30 +.20 1 .10 3 2145 .20 .40B .20 .20 .30 +.20 10 .10 1 2150 ---- .30B ---- .30B .30 +.20 1 .10 1 481 2155 ---- .30B ---- .30B .20 +.10 .10 6 2160 ---- .30B ---- .30B .20 +.10 .10 119 2165 .10 .20B .10 .10 .20 +.10 1 .10 1 4 2170 ---- .20B ---- .20B .20 +.10 .10 5 2175 .20 .20 .20 .20 .20 +.10 1 .10 1 95 2180 ---- .20B ---- .20B .10 UNCH .10 86 2185 .10 .10 .10 .10 .10 UNCH 1 .10 2 2 2190 ---- ---- ---- ---- .10 UNCH 1 .10 131 2195 ---- ---- ---- ---- .10 UNCH .10 5 2200 ---- ---- ---- ---- .10 UNCH .10 158 2205 ---- ---- ---- ---- .10 UNCH .10 32 2210 ---- ---- ---- ---- .10 UNCH .10 4 2215 ---- ---- ---- ---- .10 UNCH .10 101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2722 2339 6993 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 .10 8 142 1855 ---- ---- ---- ---- .10 UNCH .10 23 1860 ---- ---- ---- ---- .10 UNCH .10 85 1865 ---- ---- ---- ---- .10 UNCH .10 56 73 1870 .10 .10 .10 .10 .10 UNCH 10 .10 2 36 1875 .10 .10 .10 .10 .10 UNCH 10 .10 77 1880 .10 .10 .10 .10 .10 UNCH 30 .10 1 72 1885 ---- ---- ---- ---- .10 UNCH .10 20 32 1890 .10 .10 .10 .10 .10 UNCH 7 .10 45 126 1895 ---- ---- ---- ---- .10 UNCH .10 20 59 1900 .10 .10 .10 .10 .10 UNCH 1 .10 11 404 1905 .10 .10 .10 .10 .10 -.10 10 .20 151 125 1910 ---- ---- .10A .10A .10 -.10 2 .20 4 61 1915 .10 .10 .10 .10 .10 -.10 25 .20 70 1920 .20 .20 .10 .10 .10 -.10 37 .20 20 274 1925 .20 .20 .10 .10 .10 -.20 50 .30 70 160 1930 .20 .20 .10 .10 .10 -.20 72 .30 44 63 1935 .10 .10 .10 .10 .10 -.30 7 .40 17 140 1940 .50 .50 .10 .10 .10 -.40 11 .50 181 222 1945 .70 .70 .10 .10 .20 -.50 35 .70 55 136 1950 .50 .50 .20 .20 .20 -.70 63 .90 199 117 1955 .20 .20 .20 .20 .20 -1.00 16 1.20 55 41 1960 1.10 1.70B .20 .20 .20 -1.40 5 1.60 119 261 1965 2.20 2.30B .20 .20 .20 -2.00 43 2.20 12 183 1970 2.50 3.10B .20 .30 .30 -2.60 68 2.90 114 105 1975 1.00 4.20B .30 .30 .30 -3.50 150 3.80 113 100 1980 5.20 5.70 .40 .40 .40 -4.50 546 4.90 187 69 1985 7.30 7.40B .50 .50 .60 -5.80 135 6.40 48 45 1990 7.60 9.50 .70 .80A .80 -7.40 268 8.20 44 66 1995 10.50 12.20B 1.10A 2.00B 1.10 -9.20 157 10.30 16 25 2000 12.00 14.90B 1.40 1.40 1.50 -11.30 217 12.80 38 76 2005 17.00 18.00B 1.90 2.10 2.10 -13.40 122 15.50 38 143 2010 18.80 21.40B 2.50A 2.80 2.80 -15.80 127 18.60 1 3 2015 6.50 25.20B 3.40A 3.80B 3.90 -17.90 74 21.80 5 2020 8.50 29.20B 4.40 4.90A 5.30 -20.10 157 25.40 1 2025 7.20 33.50B 6.00 7.40B 7.00 -22.20 653 29.20 19 2030 14.50 37.80B 7.80A 8.80 9.00 -24.30 175 33.30 2 3 2035 13.40 42.40B 9.80A 11.10B 11.40 -26.10 131 37.50 2040 16.50 47.00B 11.90 13.80B 14.00 -27.90 54 41.90 1 2045 ---- 51.70B 14.80A 14.80A 17.00 -29.50 46.50 1 2050 20.80 56.60B 17.70A 17.70A 20.20 -30.90 2 51.10 1 2055 ---- 61.40B 20.90A 20.90A 23.70 -32.10 55.80 1 2060 ---- 64.70B 24.30A 24.30A 27.40 -33.20 60.60 2065 ---- 69.60B 28.00A 28.00A 31.40 -34.00 2 65.40 2070 ---- 74.50B 32.00A 32.00A 35.50 -34.80 70.30 2075 ---- 81.00B 36.10A 36.10A 39.90 -35.30 75.20 2080 ---- 84.30B 40.40A 40.40A 44.30 -35.80 80.10 2085 ---- 89.30B 44.80A 44.80A 48.90 -36.10 1 85.00 1 2090 ---- 94.20B 49.30A 49.30A 53.50 -36.40 89.90 2095 ---- 99.20B 53.90A 53.90A 58.20 -36.70 94.90 2100 ---- 105.80B 58.60A 58.60A 62.90 -36.90 99.80 1 2105 ---- 109.10B 63.30A 63.30A 67.80 -37.00 104.80 2110 ---- 114.00B 68.10A 68.10A 72.60 -37.10 109.70 2115 ---- 119.00B 72.90A 72.90A 77.50 -37.20 114.70 2120 ---- 124.00B 78.30A 78.30A 82.40 -37.30 119.70 2125 ---- 130.70B 82.60A 82.60A 87.30 -37.40 124.70 2130 ---- 134.00B 88.10A 88.10A 92.20 -37.50 129.70 2135 ---- 139.00B 93.00A 93.00A 97.20 -37.50 134.70 2140 ---- 144.00B 97.90A 97.90A 102.10 -37.60 139.70 2145 ---- 148.90B 102.90A 102.90A 107.10 -37.60 144.70 2150 111.40 155.70B 107.30A 107.30A 112.10 -37.60 1 149.70 2155 ---- 158.90B 112.80A 112.80A 117.00 -37.70 154.70 2160 ---- 163.90B 117.70A 117.70A 122.00 -37.70 159.70 2165 ---- 168.90B 122.70A 122.70A 127.00 -37.70 164.70 2170 ---- 173.90B 127.70A 127.70A 132.00 -37.70 169.70 2175 ---- 180.70B 132.10A 132.10A 137.00 -37.70 174.70 2180 ---- 183.90B 137.80A 137.80A 141.90 -37.80 179.70 2185 ---- 188.90B 142.70A 142.70A 146.90 -37.80 184.70 2190 ---- 193.90B 147.70A 147.70A 151.90 -37.80 189.70 2195 ---- 198.90B 152.70A 152.70A 156.90 -37.80 194.70 2200 ---- 205.60B 157.10A 157.10A 161.90 -37.80 199.70 2205 ---- 208.90B 162.70A 162.70A 166.90 -37.80 204.70 2210 ---- 213.90B 167.70A 167.70A 171.90 -37.80 209.70 2215 ---- 218.90B 172.70A 172.70A 176.90 -37.80 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3474 1691 5663 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 282.10B 236.10A 282.10B 278.20 +37.70 240.50 1765 ---- 277.10B 231.10A 277.10B 273.20 +37.70 235.50 1770 ---- 272.10B 226.10A 272.10B 268.20 +37.70 230.50 1775 ---- 268.10B 219.40A 268.10B 263.20 +37.70 225.50 1780 ---- 262.10B 216.10A 261.80B 258.20 +37.70 220.50 1785 ---- 257.10B 211.10A 256.80B 253.20 +37.70 215.50 1790 ---- 252.10B 206.10A 251.80B 248.20 +37.70 210.50 1795 ---- 247.10B 201.20A 247.00B 243.20 +37.70 205.50 1800 ---- 243.10B 194.50A 243.10B 238.20 +37.70 200.50 1805 ---- 237.20B 191.20A 237.20B 233.20 +37.70 195.50 1810 ---- 232.30B 186.20A 232.30B 228.20 +37.70 190.50 1815 ---- 227.20B 181.20A 227.20B 223.30 +37.80 185.50 1820 ---- 222.20B 176.20A 222.20B 218.30 +37.80 180.50 1825 ---- 218.20B 169.60A 218.20B 213.30 +37.80 175.50 1830 ---- 212.20B 166.20A 212.20B 208.30 +37.80 170.50 1835 ---- 207.20B 161.20A 207.20B 203.30 +37.70 165.60 1840 ---- 202.20B 156.30A 202.20B 198.30 +37.70 160.60 1845 ---- 197.20B 151.30A 197.20B 193.40 +37.80 155.60 1850 ---- 193.20B 144.70A 193.20B 188.40 +37.80 150.60 1855 ---- 187.30B 141.30A 187.30B 183.40 +37.70 145.70 1860 ---- 182.30B 136.30A 182.30B 178.40 +37.70 140.70 1865 ---- 177.30B 131.30A 177.30B 173.50 +37.80 135.70 1870 145.10 172.30B 126.40A 172.30B 168.50 +37.70 1 130.80 1875 ---- 168.30B 119.90A 168.30B 163.50 +37.60 125.90 1 1 1880 ---- 161.80B 116.50A 161.60B 158.60 +37.70 120.90 1 1 1885 ---- 157.60B 111.60A 157.60B 153.60 +37.60 116.00 1890 ---- 152.60B 106.80A 152.60B 148.60 +37.40 111.20 1895 ---- 147.10B 102.40A 147.10B 143.70 +37.40 106.30 1 1900 ---- 143.50B 95.50A 143.50B 138.70 +37.30 101.40 1905 ---- 137.20B 90.80A 137.10B 133.80 +37.20 96.60 1910 ---- 132.20B 86.00A 132.20B 128.90 +37.10 91.80 1915 ---- 127.40B 81.30A 127.40B 124.00 +36.90 87.10 1920 120.80 122.40B 76.70A 120.50A 119.10 +36.70 1 82.40 31 1925 ---- 119.00B 72.10A 119.00B 114.20 +36.40 77.80 1930 ---- 112.70B 67.70A 112.50B 109.40 +36.20 73.20 2 1935 ---- 108.50B 63.30A 108.50B 104.60 +35.80 68.80 2 1940 ---- 104.40B 59.00A 104.40B 99.80 +35.40 64.40 1 1945 ---- 99.70B 54.90A 54.90A 95.00 +34.80 60.20 1950 ---- 94.90B 50.90A 94.90B 90.40 +34.40 56.00 2 6 1955 ---- 90.30B 47.00A 90.30B 85.70 +33.70 52.00 5 1960 ---- 85.60B 43.30A 85.60B 81.20 +33.00 48.20 2 2 1965 ---- 81.10B 39.90A 81.10B 76.70 +32.20 44.50 3 1970 ---- 76.60B 36.50A 76.60B 72.20 +31.20 41.00 31 32 1975 37.10 72.20B 33.40A 72.20B 67.90 +30.20 2 37.70 7 9 1980 ---- 67.90B 30.50A 30.50A 63.70 +29.20 34.50 152 1985 ---- 63.80B 27.70A 63.80B 59.70 +28.10 31.60 63 1990 27.60 59.70B 25.20A 59.70B 55.80 +27.00 3 28.80 2 4 1995 ---- 55.80B 22.80A 55.80B 52.00 +25.80 26.20 22 2000 23.00 52.00B 20.40A 49.50B 48.40 +24.60 20 23.80 36 127 2005 22.10 48.40B 18.40A 48.40B 44.90 +23.30 14 21.60 1 6 2010 18.50 44.90B 16.60A 44.90B 41.60 +22.10 18 19.50 14 405 2015 14.70 41.70B 14.70 29.00A 38.40 +20.80 13 17.60 2 36 2020 17.70 38.50B 13.30A 35.90A 35.40 +19.60 13 15.80 16 534 2025 33.00 35.60B 11.90A 35.60B 32.60 +18.40 280 14.20 275 268 2030 14.30 32.90B 10.60A 32.80B 30.00 +17.20 55 12.80 50 83 2035 11.40 30.40B 9.40A 27.70A 27.50 +16.00 19 11.50 17 23 2040 25.50 28.00B 8.40A 23.40A 25.10 +14.80 21 10.30 1 7 2045 24.60 25.80B 7.50A 21.40A 23.00 +13.80 38 9.20 58 68 2050 7.30 23.80B 6.70A 21.60A 21.00 +12.80 1286 8.20 318 685 2055 6.50 21.80B 5.90A 19.70B 19.10 +11.80 57 7.30 9 40 2060 8.30 20.00B 5.20A 19.50B 17.40 +10.90 17 6.50 5 6 2065 5.60 18.40B 4.70A 17.80B 15.80 +10.00 46 5.80 14 66 2070 6.70 16.80B 4.20A 14.80B 14.40 +9.20 12 5.20 28 6 2075 5.00 15.40B 3.70A 13.40B 13.00 +8.30 17 4.70 2 2 2080 11.80 14.10B 3.40A 12.30 11.80 +7.60 101 4.20 20 41 2085 4.90 12.90B 3.00A 12.40B 10.70 +7.00 3 3.70 16 22 2090 4.40 11.80B 2.70A 10.00B 9.70 +6.40 65 3.30 1 18 2095 4.00 10.80B 2.50A 9.00B 8.80 +5.80 17 3.00 10 2100 3.60 9.90B 2.20A 7.40A 8.00 +5.30 1672 2.70 17 159 2105 2.40 9.10B 2.00A 7.40B 7.20 +4.80 32 2.40 2110 1.70 8.30B 1.70 6.10A 6.50 +4.30 301 2.20 50 2115 6.00 7.60B 1.60A 7.60B 5.90 +3.90 2 2.00 18 2120 2.30 7.00B 1.50A 7.00B 5.40 +3.60 59 1.80 19 2125 ---- 6.40B 1.40A 1.40A 4.90 +3.20 122 1.70 1 2 2130 4.70 5.90B 1.30A 4.20A 4.40 +2.90 2 1.50 8 6 2135 ---- 5.40B 1.20A 1.20A 4.00 +2.60 1.40 1 6 2140 ---- 4.90B 1.10A 1.10A 3.70 +2.40 4 1.30 16 16 2145 1.00 4.60B 1.00 4.60B 3.40 +2.20 1 1.20 8 2150 .80 4.20 .80 3.80B 3.10 +2.00 40 1.10 8 14 2155 ---- 3.80B .90A .90A 2.80 +1.80 1.00 2 3 2160 2.70 3.50B .90A 2.50A 2.60 +1.60 12 1.00 6 2165 .70 3.20B .70 2.30A 2.40 +1.50 8 .90 2170 2.40 3.00B 2.40 2.10A 2.20 +1.40 3 .80 1 2175 ---- 2.70B .70A .70A 2.00 +1.20 .80 5 5 2180 ---- 2.50B ---- 2.50B 1.80 +1.10 .70 4 2185 .60 2.30B .60 2.10B 1.70 +1.00 9 .70 2 2190 ---- 2.10B .60A .60A 1.60 +.90 .70 6 2195 ---- 2.00B ---- 2.00B 1.50 +.90 .60 4 2200 1.50 1.80B .50A 1.40A 1.30 +.70 40 .60 3 67 2205 ---- 1.70B .50A .50A 1.20 +.60 .60 1 1 2210 .50 1.60B .50 1.60B 1.20 +.70 10 .50 11 12 2215 1.30 1.50B .40A 1.50B 1.10 +.60 33 .50 20 22 2250 ---- .90B .30A .30A .60 +.20 1 .40 10 65 2300 .30 .60 .30 .50A .30 +.10 11 .20 10 53 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4481 1042 3339 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .10 -.10 2 .20 7 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 10 1780 ---- ---- ---- ---- .10 -.10 5 .20 2 1785 ---- ---- ---- ---- .10 -.10 .20 23 1790 ---- ---- ---- ---- .10 -.10 .20 10 1795 ---- ---- ---- ---- .10 -.10 .20 10 1800 .20 .20 .20 .20 .10 -.10 12 .20 20 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 10 1815 ---- ---- ---- ---- .20 UNCH .20 1820 .20 .20 .20 .20 .20 UNCH 6 .20 4 1825 ---- ---- ---- ---- .20 UNCH .20 6 13 1830 .20 .20 .20 .20 .20 -.10 20 .30 1835 ---- ---- ---- ---- .30 UNCH .30 14 1840 ---- ---- ---- ---- .30 UNCH .30 1 1845 ---- ---- ---- ---- .30 UNCH 20 .30 1850 ---- ---- ---- ---- .30 UNCH .30 2 122 1855 ---- ---- .30A .30A .30 -.10 .40 15 1860 ---- ---- ---- ---- .40 UNCH .40 1 1865 ---- ---- ---- ---- .40 UNCH .40 1 4 1870 ---- ---- .40A .40A .40 -.10 30 .50 221 522 1875 .50 .50 .40A .40A .50 -.10 6 .60 354 1880 .40 .40 .40 .40 .50 -.20 6 .70 1 61 1885 ---- ---- .50A .50A .50 -.30 .80 10 14 1890 ---- ---- .50A .50A .50 -.40 .90 5 7 1895 ---- ---- .60A .60A .60 -.40 1 1.00 15 1900 .70 .70 .60 .60 .60 -.50 2 1.10 57 560 1905 ---- ---- .70A .70A .70 -.60 1.30 210 1910 .90 .90 .80 .80 .80 -.70 2 1.50 8 11 1915 ---- ---- .90A .90A .90 -.90 1.80 197 1920 ---- ---- 1.00A 1.00A 1.00 -1.10 1 2.10 44 83 1925 2.30 2.50B 1.10A 1.20 1.10 -1.30 37 2.40 14 735 1930 ---- 3.00B 1.20A 1.20A 1.30 -1.60 2 2.90 10 92 1935 3.30 3.60B 1.40A 1.40A 1.50 -1.90 5 3.40 35 25 1940 2.70 4.30B 1.60A 1.60A 1.70 -2.40 4 4.10 232 271 1945 ---- 5.20B 1.90A 1.90A 1.90 -2.90 4.80 5 30 1950 5.80 6.10B 2.10A 2.30B 2.30 -3.40 40 5.70 69 326 1955 6.20 7.30B 2.50A 2.50A 2.60 -4.10 2 6.70 3 21 1960 4.00 8.50B 2.90A 3.20B 3.00 -4.80 262 7.80 227 302 1965 6.00 10.00B 3.30A 3.30A 3.50 -5.70 1 9.20 1 33 1970 10.50 11.70B 3.90 4.30B 4.10 -6.50 411 10.60 13 44 1975 5.90 13.50B 4.40 4.90B 4.80 -7.50 43 12.30 2 13 1980 13.10 15.60B 5.20A 5.50A 5.60 -8.60 89 14.20 158 135 1985 6.50 17.80B 6.00A 7.30B 6.50 -9.70 46 16.20 3 2 1990 17.90 20.30B 7.00A 7.80 7.60 -10.80 407 18.40 17 30 1995 19.80 22.90B 8.10A 22.90B 8.80 -12.00 8 20.80 5 26 2000 18.70 25.70B 9.30A 10.30B 10.20 -13.20 783 23.40 29 30 2005 25.10 28.70B 10.70A 12.10B 11.70 -14.50 81 26.20 6 5 2010 13.20 31.80B 12.20A 12.20A 13.40 -15.70 10 29.10 2 4 2015 34.40 35.10B 13.90A 16.90B 15.30 -16.90 5 32.20 4 2020 20.80 38.60B 15.80A 17.40 17.30 -18.10 20 35.40 6 2025 24.20 42.20B 17.80A 21.50B 19.40 -19.40 12 38.80 2030 23.60 45.80B 20.00A 22.30B 21.80 -20.60 53 42.40 3 3 2035 26.80 49.70B 22.30A 22.30A 24.30 -21.70 76 46.00 4 2040 26.70 53.70B 24.90A 29.50B 26.90 -22.90 1 49.80 2045 29.50 57.80B 27.50A 30.80B 29.80 -23.90 8 53.70 2050 ---- 61.90B 30.40A 30.40A 32.80 -24.90 8 57.70 2055 ---- 66.20B 33.40A 33.40A 35.90 -26.00 61.90 1 2060 ---- 70.60B 36.50A 36.50A 39.20 -26.90 66.10 2065 ---- 75.00B 39.80A 39.80A 42.60 -27.80 70.40 2070 ---- 79.50B 43.20A 43.20A 46.10 -28.60 74.70 2075 ---- 84.10B 46.80A 46.80A 49.80 -29.40 79.20 2080 ---- 88.70B 50.50A 50.50A 53.60 -30.10 83.70 2085 ---- 93.30B 54.20A 54.20A 57.50 -30.70 88.20 2090 ---- 98.10B 58.10A 58.10A 61.40 -31.40 92.80 2095 ---- 102.80B 62.10A 62.10A 65.50 -32.00 97.50 2100 ---- 107.60B 66.20A 66.20A 69.70 -32.50 102.20 2105 ---- 112.40B 70.40A 70.40A 73.90 -33.00 106.90 2110 ---- 117.20B 74.70A 74.70A 78.30 -33.40 111.70 2115 ---- 122.10B 79.00A 79.00A 82.60 -33.90 116.50 2120 ---- 126.40B 83.40A 83.40A 87.10 -34.20 121.30 2125 ---- 131.80B 87.80A 87.80A 91.60 -34.50 126.10 2130 ---- 134.70B 92.30A 92.30A 96.20 -34.80 131.00 2135 ---- 139.60B 96.80A 96.80A 100.70 -35.20 135.90 2140 ---- 144.50B 101.40A 101.40A 105.40 -35.40 140.80 2145 ---- 149.40B 106.00A 106.00A 110.10 -35.60 145.70 2150 ---- 156.40B 110.70A 110.70A 114.80 -35.80 150.60 2155 ---- 159.30B 115.40A 115.40A 119.50 -36.00 155.50 2160 ---- 164.10B 120.10A 120.10A 124.30 -36.10 160.40 2165 ---- 169.50B 124.80A 124.80A 129.00 -36.30 165.30 2170 ---- 174.50B 129.60A 129.60A 133.90 -36.40 170.30 2175 ---- 181.10B 134.40A 134.40A 138.70 -36.50 175.20 2180 ---- 184.40B 139.20A 139.20A 143.50 -36.70 180.20 2185 ---- 189.40B 144.00A 144.00A 148.40 -36.70 185.10 2190 ---- 194.40B 148.80A 148.80A 153.20 -36.90 190.10 2195 ---- 199.30B 153.70A 153.70A 158.10 -37.00 195.10 2200 ---- 205.90B 158.60A 158.60A 163.00 -37.00 200.00 2205 ---- 209.30B 164.20A 164.20A 167.90 -37.10 205.00 2210 ---- 214.30B 169.10A 169.10A 172.80 -37.20 210.00 2215 ---- 219.20B 174.00A 174.00A 177.70 -37.20 214.90 2250 ---- 255.80B 207.70A 207.70A 212.30 -37.50 249.80 2300 ---- 305.70B 257.30A 257.30A 262.00 -37.70 299.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2527 1189 4442 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- 272.20B 226.20A 272.20B 268.20 +37.80 230.40 1775 ---- 267.10B 219.50A 267.10B 263.20 +37.80 225.40 1780 ---- 262.10B 216.20A 262.10B 258.20 +37.80 220.40 1785 ---- 257.10B 211.20A 257.10B 253.20 +37.70 215.50 1790 ---- 252.10B 206.30A 252.10B 248.20 +37.70 210.50 1795 ---- 247.10B 201.30A 247.10B 243.30 +37.80 205.50 1800 ---- 243.10B 194.60A 243.10B 238.30 +37.80 200.50 1805 ---- 237.10B 191.30A 237.10B 233.30 +37.80 195.50 1810 ---- 232.10B 186.30A 231.70B 228.30 +37.70 190.60 1815 ---- 227.30B 181.40A 227.30B 223.30 +37.70 185.60 1820 ---- 222.20B 176.40A 222.20B 218.30 +37.70 180.60 1825 ---- 218.20B 169.70A 218.20B 213.30 +37.60 175.70 1830 ---- 212.20B 166.40A 212.20B 208.40 +37.70 170.70 1835 ---- 207.40B 161.40A 207.40B 203.40 +37.70 165.70 1840 ---- 202.30B 156.50A 202.30B 198.40 +37.60 160.80 1845 ---- 197.30B 151.50A 197.30B 193.50 +37.60 155.90 1850 ---- 193.30B 145.00A 193.30B 188.50 +37.60 150.90 1855 ---- 187.50B 141.70A 187.40B 183.50 +37.50 146.00 1860 ---- 182.50B 136.80A 182.50B 178.60 +37.50 141.10 1865 ---- 177.60B 131.90A 177.60B 173.60 +37.40 136.20 1870 ---- 172.70B 127.00A 172.70B 168.70 +37.40 131.30 1875 ---- 168.60B 120.70A 168.60B 163.70 +37.20 126.50 1880 ---- 162.80B 117.30A 162.70B 158.80 +37.20 121.60 1885 ---- 157.20B 112.50A 157.00B 153.90 +37.10 116.80 1890 ---- 152.40B 108.30A 152.30B 149.00 +36.90 112.10 1895 ---- 147.60B 103.60A 147.60B 144.10 +36.80 107.30 1900 ---- 144.00B 97.00A 144.00B 139.20 +36.60 102.60 1905 ---- 137.70B 94.30A 137.40B 134.40 +36.40 98.00 1910 ---- 133.00B 87.90A 133.00B 129.60 +36.20 93.40 1915 ---- 128.20B 83.50A 128.20B 124.80 +35.90 88.90 1920 ---- 123.40B 79.10A 123.40B 120.00 +35.60 84.40 1925 ---- 119.90B 74.80A 119.90B 115.30 +35.20 80.10 1930 ---- 114.00B 70.60A 70.60A 110.60 +34.80 75.80 3 1935 ---- 109.30B 66.50A 66.50A 106.00 +34.40 71.60 9 9 1940 ---- 104.70B 62.60A 104.50B 101.40 +33.90 67.50 93 1945 ---- 101.00B 58.70A 101.00B 96.80 +33.20 63.60 1950 ---- 96.80B 55.00A 96.80B 92.40 +32.70 59.70 3 1955 ---- 92.30B 51.40A 92.30B 88.00 +32.00 56.00 6 1960 ---- 87.90B 48.00A 87.90B 83.70 +31.20 52.50 1965 ---- 83.60B 44.80A 83.60B 79.40 +30.30 49.10 19 19 1970 ---- 79.40B 41.60A 79.40B 75.30 +29.50 45.80 1 1975 40.10 75.30B 38.70A 75.30B 71.30 +28.60 2 42.70 2 8 1980 ---- 71.30B 35.90A 71.30B 67.40 +27.70 1 39.70 1 1985 ---- 67.40B 33.20A 67.40B 63.70 +26.80 36.90 11 12 1990 ---- 63.70B 30.70A 63.70B 60.00 +25.70 34.30 1 8 1995 ---- 60.10B 28.30A 60.10B 56.50 +24.70 1 31.80 1 102 2000 54.30 56.70B 26.10A 53.60A 53.10 +23.70 1 29.40 13 14 2005 ---- 53.40B 24.00A 53.40B 49.90 +22.70 2 27.20 2 11 2010 24.80 50.20B 22.10A 50.20B 46.80 +21.60 2 25.20 1 2 2015 43.80 47.20B 20.30A 44.70B 43.80 +20.60 2 23.20 2 2 2020 ---- 44.30B 18.60A 44.30B 41.00 +19.60 3 21.40 24 42 2025 ---- 41.50B 17.00A 41.50B 38.30 +18.60 1 19.70 2 1 2030 ---- 38.90B 15.60A 38.90B 35.70 +17.60 18.10 7 7 2035 ---- 36.50B 14.20A 36.50B 33.30 +16.70 16.60 2040 31.60 34.10B 13.00A 31.20A 31.00 +15.70 4 15.30 4 6 2045 ---- 31.90B 11.90A 31.90B 28.80 +14.80 14.00 3 2050 11.80 29.90B 10.80A 27.30A 26.80 +14.00 24 12.80 21 23 2055 19.40 27.90B 9.90A 27.90B 24.90 +13.20 1 11.70 12 15 2060 ---- 26.10B 9.00A 26.10B 23.10 +12.40 14 10.70 17 56 2065 ---- 24.30B 8.20A 24.30B 21.40 +11.60 9.80 13 14 2070 ---- 22.70B 7.50A 22.70B 19.80 +10.80 200 9.00 6 2075 6.90 21.10B 6.80A 21.10B 18.40 +10.20 2 8.20 2 1 2080 ---- 19.70B 6.30A 6.30A 17.00 +9.50 7.50 100 2085 7.40 18.30B 5.70A 15.00A 15.70 +8.80 4 6.90 14 14 2090 ---- 17.10B 5.20A 17.10B 14.50 +8.20 6.30 88 102 2095 ---- 15.90B 4.80A 4.80A 13.40 +7.60 5.80 2100 ---- 14.80B 4.40A 4.40A 12.40 +7.00 14 5.40 2 2105 ---- 13.80B 4.00A 4.00A 11.40 +6.50 4.90 2110 3.80 12.80B 3.70A 12.80B 10.50 +5.90 8 4.60 2115 11.10 12.00B 3.40A 9.30A 9.70 +5.50 7 4.20 2120 ---- 11.10B 3.20A 3.20A 9.00 +5.10 3.90 16 16 2125 ---- 10.40B 3.00A 3.00A 8.30 +4.70 3.60 16 2130 ---- 9.70B 2.70A 2.70A 7.70 +4.30 1 3.40 1 91 2135 ---- 9.00B 2.60A 2.60A 7.10 +4.00 1 3.10 2140 ---- 8.40B 2.30A 2.30A 6.60 +3.70 2.90 2 2 2145 ---- 7.80B 2.20A 2.20A 6.10 +3.40 2.70 2150 ---- 7.30B 2.00A 2.00A 5.70 +3.20 1 2.50 2155 ---- 6.80B 1.90A 1.90A 5.30 +3.00 2.30 2160 ---- 6.30B 1.80A 1.80A 4.90 +2.70 2.20 2165 ---- 5.90B 1.70A 1.70A 4.60 +2.60 2.00 2170 ---- 5.50B 1.60A 1.60A 4.20 +2.30 1.90 2175 ---- 5.20B 1.50A 1.50A 3.90 +2.10 1.80 2180 ---- 4.80B 1.40A 1.40A 3.70 +2.00 1.70 2185 ---- 4.50B 1.40A 1.40A 3.40 +1.80 1.60 2190 3.10 4.20B 1.30A 3.20B 3.20 +1.70 12 1.50 2195 2.90 3.90B 1.30A 3.20 3.00 +1.60 19 1.40 2200 ---- 3.70B 1.20A 1.20A 2.80 +1.50 1.30 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 327 284 816 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH 5 .30 10 10 1805 ---- ---- ---- ---- .30 UNCH .30 5 5 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 20 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- .40A .40A .40 -.10 .50 5 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .40 -.20 .60 1845 ---- ---- .50A .50A .50 -.20 .70 1850 ---- ---- .60A .60A .50 -.20 .70 1 1855 ---- ---- .60A .60A .60 -.20 .80 33 1860 ---- ---- .70A .70A .60 -.30 .90 32 1865 ---- ---- .70A .70A .60 -.40 1.00 32 1870 ---- ---- .80A .80A .70 -.40 1.10 7 1875 ---- ---- .90A .90A .80 -.50 1.30 1880 ---- ---- .90A .90A .80 -.60 1.40 2 1885 ---- ---- 1.00A 1.00A .90 -.70 1.60 8 1890 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 2 3 1895 ---- 2.20B 1.20A 2.20B 1.10 -1.00 2.10 1 2 1900 ---- 2.50B 1.40A 2.50B 1.30 -1.10 2 2.40 80 96 1905 ---- 2.90B 1.50A 2.90B 1.40 -1.40 2.80 17 1910 ---- 3.40B 1.70A 1.70A 1.60 -1.60 3.20 12 40 1915 ---- 3.90B 1.80A 3.90B 1.80 -1.80 3.60 34 1920 2.00 4.60B 2.00 2.10B 2.00 -2.20 1 4.20 1925 ---- 5.20B 2.30A 2.30A 2.30 -2.50 4.80 14 1930 4.40 6.00B 2.60A 2.60A 2.60 -2.90 1 5.50 4 19 1935 ---- 6.90B 2.90A 2.90A 2.90 -3.40 8 6.30 27 27 1940 ---- 7.90B 3.20A 3.20A 3.30 -3.90 2 7.20 10 41 1945 8.80 9.00B 3.60A 8.90B 3.80 -4.50 7 8.30 2 2 1950 ---- 10.20B 4.10A 4.10A 4.30 -5.10 9 9.40 85 110 1955 ---- 11.60B 4.60A 4.60A 4.90 -5.80 1 10.70 12 22 1960 ---- 13.20B 5.30A 5.30A 5.60 -6.50 12.10 19 28 1965 ---- 14.90B 6.00A 6.00A 6.40 -7.30 13.70 2 1970 7.10 16.80B 6.80A 7.60B 7.20 -8.30 1 15.50 7 10 1975 ---- 18.80B 7.60A 7.60A 8.20 -9.10 3 17.30 3 1980 ---- 21.00B 8.60A 8.60A 9.30 -10.10 1 19.40 1 3 1985 ---- 23.30B 9.80A 9.80A 10.60 -11.00 1 21.60 2 17 1990 10.90 25.80B 10.90 12.20B 11.90 -12.00 7 23.90 1 24 1995 27.20 28.50B 12.30A 13.70B 13.40 -13.00 2 26.40 23 2000 24.60 31.20B 13.80A 13.80A 15.00 -14.00 13 29.00 11 11 2005 17.30 34.20B 15.40A 16.20A 16.70 -15.10 1 31.80 3 3 2010 ---- 37.20B 17.20A 17.20A 18.60 -16.10 1 34.70 100 2015 21.70 40.40B 19.10A 19.10A 20.60 -17.20 1 37.80 3 2020 ---- 43.70B 21.10A 21.10A 22.80 -18.20 41.00 1 1 2025 ---- 47.20B 23.30A 23.30A 25.10 -19.20 44.30 2030 ---- 50.70B 25.60A 25.60A 27.50 -20.20 47.70 2035 ---- 54.40B 28.10A 28.10A 30.10 -21.10 51.20 2040 ---- 58.20B 30.70A 30.70A 32.80 -22.00 54.80 2045 ---- 62.10B 33.40A 33.40A 35.60 -22.90 4 58.50 2050 ---- 66.00B 36.30A 36.30A 38.60 -23.70 1 62.30 4 15 2055 ---- 70.10B 39.20A 39.20A 41.70 -24.50 66.20 2060 ---- 74.20B 42.30A 42.30A 44.90 -25.30 70.20 2065 ---- 78.40B 45.50A 45.50A 48.20 -26.10 74.30 2070 ---- 82.70B 48.90A 48.90A 51.60 -26.90 78.50 2075 ---- 87.00B 52.30A 52.30A 55.10 -27.60 82.70 2080 ---- 91.40B 55.80A 55.80A 58.70 -28.30 87.00 2085 ---- 95.90B 59.50A 59.50A 62.40 -28.90 91.30 2090 ---- 100.40B 63.20A 63.20A 66.20 -29.60 95.80 2095 ---- 105.00B 67.10A 67.10A 70.10 -30.10 100.20 2100 ---- 109.60B 71.00A 71.00A 74.00 -30.80 104.80 2105 ---- 114.30B 74.90A 74.90A 78.10 -31.30 109.40 2110 ---- 117.10B 79.00A 79.00A 82.20 -31.80 114.00 2115 ---- 121.60B 83.10A 83.10A 86.40 -32.20 118.60 2120 ---- 126.30B 87.30A 87.30A 90.60 -32.70 123.30 2125 ---- 133.20B 91.60A 91.60A 94.90 -33.10 128.00 2130 ---- 135.80B 95.90A 95.90A 99.30 -33.40 132.70 2135 ---- 140.60B 100.30A 100.30A 103.70 -33.80 137.50 2140 ---- 145.50B 104.70A 104.70A 108.20 -34.10 142.30 2145 ---- 150.30B 109.10A 109.10A 112.70 -34.40 147.10 2150 ---- 157.30B 113.60A 113.60A 117.30 -34.60 151.90 2155 ---- 160.00B 118.10A 118.10A 121.90 -34.80 156.70 2160 ---- 164.90B 122.70A 122.70A 126.50 -35.00 161.50 2165 ---- 170.00B 127.30A 127.30A 131.10 -35.30 166.40 2170 ---- 174.90B 131.90A 131.90A 135.80 -35.40 171.20 2175 ---- 181.80B 136.60A 136.60A 140.50 -35.60 176.10 2180 ---- 185.00B 142.10A 142.10A 145.20 -35.80 181.00 2185 ---- 189.90B 146.80A 146.80A 150.00 -35.90 185.90 2190 ---- 194.30B 152.00A 152.00A 154.70 -36.10 190.80 1 2195 ---- 199.80B 156.30A 156.30A 159.50 -36.20 195.70 2200 ---- 206.40B 160.20A 160.20A 164.30 -36.30 200.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92 304 801 OG4 APR23 Gold Weekly Friday Option - Week 4 CALL 1785 ---- 256.90B 211.50A 256.90B 253.30 +37.80 215.50 1790 ---- 251.90B 206.50A 251.90B 248.30 +37.80 210.50 1795 ---- 247.00B 201.40A 247.00B 243.30 +37.80 205.50 1800 ---- 243.20B 194.70A 243.20B 238.30 +37.70 200.60 1805 ---- 237.00B 191.50A 237.00B 233.30 +37.70 195.60 1810 ---- 231.90B 186.60A 231.60B 228.40 +37.70 190.70 1815 ---- 227.20B 181.60A 227.10B 223.40 +37.70 185.70 1820 ---- 222.20B 176.70A 222.10B 218.40 +37.60 180.80 1825 ---- 218.30B 170.00A 218.30B 213.50 +37.70 175.80 1830 ---- 212.40B 166.80A 212.40B 208.50 +37.60 170.90 1835 ---- 207.30B 161.90A 207.30B 203.60 +37.60 166.00 1840 ---- 202.40B 157.00A 202.40B 198.60 +37.50 161.10 1845 ---- 197.50B 152.10A 197.40B 193.70 +37.50 156.20 1850 ---- 193.50B 145.60A 193.50B 188.70 +37.30 151.40 1855 ---- 187.70B 142.40A 187.70B 183.80 +37.30 146.50 1860 ---- 182.70B 137.50A 182.70B 178.90 +37.20 141.70 1865 ---- 177.80B 132.70A 177.80B 174.00 +37.10 136.90 1870 ---- 172.30B 127.90A 172.30B 169.10 +37.00 132.10 1875 ---- 169.00B 121.70A 169.00B 164.20 +36.80 127.40 1880 ---- 162.60B 118.50A 162.60B 159.30 +36.60 122.70 1885 ---- 157.50B 114.40A 114.40A 154.50 +36.50 118.00 1890 ---- 152.90B 109.80A 109.80A 149.70 +36.30 113.40 1895 ---- 148.10B 103.30A 103.30A 144.90 +36.10 108.80 1900 ---- 144.80B 98.80A 144.80B 140.10 +35.90 104.20 1905 ---- 138.50B 94.40A 94.40A 135.40 +35.60 99.80 1910 ---- 133.80B 90.10A 90.10A 130.70 +35.30 95.40 1915 ---- 129.00B 85.80A 85.80A 126.00 +35.00 91.00 1920 ---- 124.40B 81.60A 81.60A 121.40 +34.60 86.80 1925 ---- 121.30B 77.60A 121.30B 116.80 +34.20 82.60 1930 ---- 115.40B 73.60A 115.40B 112.30 +33.80 78.50 1935 ---- 112.10B 69.70A 69.70A 107.80 +33.20 74.60 1940 ---- 107.70B 65.90A 107.70B 103.40 +32.70 70.70 1945 ---- 103.30B 62.30A 62.30A 99.10 +32.10 67.00 1950 ---- 98.90B 58.80A 58.80A 94.80 +31.50 63.30 1955 ---- 94.60B 55.40A 55.40A 90.60 +30.70 59.90 1960 ---- 90.50B 52.20A 52.20A 86.50 +30.00 56.50 1965 ---- 86.40B 49.10A 49.10A 82.40 +29.10 53.30 1970 ---- 82.40B 46.10A 46.10A 78.50 +28.30 50.20 1975 ---- 78.60B 43.30A 43.30A 74.70 +27.50 47.20 1980 44.20 74.80B 40.40A 40.70A 71.00 +26.60 1 44.40 1985 ---- 71.20B 37.80A 71.20B 67.50 +25.80 41.70 1990 ---- 67.70B 35.30A 67.70B 64.00 +24.90 39.10 1995 ---- 64.30B 33.00A 64.30B 60.70 +24.00 36.70 2000 57.90 61.00B 30.80A 54.70A 57.50 +23.20 1 34.30 1 1 2005 ---- 57.80B 28.70A 57.80B 54.40 +22.30 32.10 2 1 2010 ---- 54.80B 26.80A 54.80B 51.40 +21.40 30.00 8 8 2015 ---- 51.90B 24.90A 51.90B 48.60 +20.50 28.10 2020 ---- 49.20B 23.20A 49.20B 45.80 +19.60 26.20 1 1 2025 ---- 46.50B 21.60A 46.50B 43.20 +18.80 24.40 2030 ---- 44.00B 20.10A 44.00B 40.70 +17.90 22.80 2035 37.20 41.60B 18.60A 40.80B 38.40 +17.20 3 21.20 2040 ---- 39.30B 17.30A 39.30B 36.10 +16.40 1 19.70 2045 ---- 37.10B 16.00A 37.10B 34.00 +15.60 3 18.40 2050 33.50 35.30B 14.90A 31.00A 31.90 +14.80 1 17.10 1 1 2055 29.20 33.30B 13.80A 32.30B 30.00 +14.10 1 15.90 2060 ---- 31.30B 12.80A 12.80A 28.20 +13.40 1 14.80 2065 ---- 29.50B 11.90A 29.50B 26.50 +12.80 2 13.70 2070 25.00 27.80B 11.00A 25.30A 24.80 +12.10 4 12.70 2075 22.70 26.20B 10.20A 25.20B 23.30 +11.50 7 11.80 2080 22.10 24.70B 9.50A 22.10 21.80 +10.80 11 11.00 2085 ---- 23.20B 8.80A 8.80A 20.40 +10.20 10.20 2090 9.70 21.90B 8.20A 18.30A 19.20 +9.70 30 9.50 2095 18.00 20.60B 7.60A 17.20A 17.90 +9.10 4 8.80 2100 18.00 19.40B 7.00A 16.10A 16.80 +8.60 3 8.20 2105 ---- 18.20B 6.50A 6.50A 15.70 +8.10 7.60 2110 ---- 17.20B 6.10A 6.10A 14.70 +7.60 3 7.10 1 1 2115 8.00 16.10B 5.70A 16.10B 13.70 +7.10 5 6.60 2120 13.10 15.20B 5.30A 12.30A 12.80 +6.60 3 6.20 2125 ---- 14.30B 4.90A 4.90A 12.00 +6.20 5.80 14 14 2130 ---- 13.50B 4.60A 4.60A 11.20 +5.80 5.40 2135 ---- 12.70B 4.30A 4.30A 10.50 +5.40 1 5.10 2140 5.40 11.90B 4.00A 11.10B 9.80 +5.10 27 4.70 2145 5.30 11.20B 3.80A 9.40 9.20 +4.80 26 4.40 2150 4.00 10.60B 3.60A 8.30A 8.60 +4.40 4 4.20 2155 ---- 10.00B 3.40A 3.40A 8.10 +4.20 3.90 2160 8.90 9.40B 3.20A 7.70B 7.60 +3.90 6 3.70 2165 8.40 8.80B 3.00A 6.80A 7.10 +3.60 3 3.50 2170 7.90 8.30B 2.80A 6.40A 6.70 +3.40 3 3.30 2175 ---- 7.80B 2.70A 2.70A 6.20 +3.10 3.10 2180 ---- 7.40B 2.50A 2.50A 5.90 +3.00 2.90 2185 ---- 7.00B 2.40A 2.40A 5.50 +2.80 4 2.70 2190 ---- ---- ---- 2.30A 5.10 ---- ---- 2195 ---- ---- ---- 2.20A 4.80 ---- ---- 2200 5.60 5.90B 5.60 4.50A 4.50 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 28 27 OG4 APR23 Gold Weekly Friday Option - Week 4 PUT 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .40 UNCH .40 1805 ---- ---- ---- ---- .50 UNCH .50 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- ---- ---- .50 -.10 .60 1820 ---- ---- .60A .60A .60 -.10 2 .70 1825 ---- ---- .70A .70A .60 -.20 .80 1830 ---- ---- .70A .70A .60 -.20 .80 1835 .80 .80 .80 .80 .70 -.20 24 .90 1840 ---- ---- .80A .80A .70 -.30 1.00 1845 .80 .80 .80 .80 .80 -.40 26 1.20 1850 ---- ---- 1.00A 1.00A .90 -.40 1.30 1855 ---- ---- 1.00A 1.00A .90 -.50 1.40 1860 1.00 1.00 1.00 1.00 1.00 -.60 5 1.60 1865 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1870 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 1875 ---- ---- 1.40A 1.40A 1.30 -1.00 1 2.30 1880 ---- ---- 1.60A 1.60A 1.50 -1.00 2.50 1 1 1885 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 1890 ---- ---- 1.90A 1.90A 1.80 -1.40 3.20 1895 ---- 3.70B 2.10A 2.10A 2.00 -1.60 3.60 2 1 1900 2.20 2.20 2.20 2.30B 2.20 -1.90 1 4.10 1 1 1905 4.10 4.70B 2.50A 4.70B 2.50 -2.10 1 4.60 1910 ---- 5.30B 2.80A 2.80A 2.70 -2.50 5.20 1915 ---- 6.10B 3.00A 3.00A 3.10 -2.70 5.80 20 20 1920 ---- 6.80B 3.40A 3.40A 3.50 -3.10 1 6.60 5 5 1925 ---- 7.70B 3.70A 3.70A 3.90 -3.50 7.40 34 34 1930 8.50 8.70B 4.20A 4.20A 4.30 -4.00 2 8.30 3 2 1935 ---- 9.80B 4.60A 4.60A 4.90 -4.40 9.30 5 5 1940 ---- 11.00B 5.20A 5.20A 5.40 -5.10 10.50 1945 ---- 12.40B 5.70A 5.70A 6.10 -5.60 11.70 1950 10.70 13.80B 6.40A 6.40A 6.80 -6.30 10 13.10 2 1 1955 ---- 15.40B 7.10A 7.10A 7.60 -7.00 14.60 1960 ---- 17.10B 7.90A 7.90A 8.50 -7.70 16.20 1965 18.20 19.00B 8.80A 9.70B 9.40 -8.60 3 18.00 1970 20.40 21.00B 9.80A 10.60B 10.50 -9.40 2 19.90 1975 11.90 23.20B 10.90A 11.90 11.70 -10.20 5 21.90 1980 13.10 25.40B 12.10A 13.50B 13.00 -11.00 3 24.00 275 275 1985 14.60 27.90B 13.40A 14.80B 14.40 -11.90 6 26.30 1990 ---- 30.50B 14.80A 14.80A 15.90 -12.80 28.70 1 1 1995 29.40 33.20B 16.40A 16.40A 17.60 -13.70 4 31.30 2000 33.90 36.00B 18.00A 19.40B 19.40 -14.50 16 33.90 2005 21.90 38.90B 19.80A 19.80A 21.30 -15.40 3 36.70 1 1 2010 23.70 41.90B 21.70A 21.70A 23.30 -16.30 6 39.60 3 3 2015 26.10 45.10B 23.80A 23.80A 25.40 -17.20 3 42.60 2020 27.30 48.30B 25.90A 27.70B 27.70 -18.00 1 45.70 1 1 2025 ---- 51.70B 28.20A 28.20A 30.10 -18.90 1 49.00 1 1 2030 ---- 55.20B 30.60A 30.60A 32.50 -19.80 3 52.30 2035 ---- 58.70B 33.10A 33.10A 35.20 -20.50 55.70 2040 ---- 62.40B 35.80A 35.80A 37.90 -21.30 1 59.20 2045 ---- 66.20B 38.50A 38.50A 40.70 -22.20 62.90 2050 ---- 69.90B 41.40A 41.40A 43.70 -22.90 66.60 2055 ---- 73.80B 44.30A 44.30A 46.80 -23.50 70.30 2060 52.80 77.90B 47.40A 47.40A 49.90 -24.30 3 74.20 2065 ---- 81.90B 50.60A 50.60A 53.20 -24.90 78.10 2070 ---- 86.00B 53.80A 53.80A 56.50 -25.70 82.20 2075 ---- 90.20B 57.20A 57.20A 60.00 -26.20 86.20 2080 ---- 94.50B 60.70A 60.70A 63.50 -26.90 90.40 2085 ---- 98.80B 64.20A 64.20A 67.10 -27.50 94.60 2090 ---- 103.10B 67.80A 67.80A 70.80 -28.00 98.80 2095 ---- 107.60B 71.50A 71.50A 74.60 -28.60 103.20 2100 ---- 112.00B 75.30A 75.30A 78.40 -29.10 107.50 2105 ---- 116.50B 79.20A 79.20A 82.30 -29.60 111.90 2110 ---- 121.10B 83.10A 83.10A 86.30 -30.10 116.40 2115 ---- 125.70B 87.10A 87.10A 90.30 -30.60 120.90 2120 ---- 130.30B 91.20A 91.20A 94.40 -31.10 125.50 2125 ---- 134.90B 95.30A 95.30A 98.60 -31.50 130.10 2130 ---- 139.20B 99.40A 99.40A 102.80 -31.90 134.70 2135 ---- 142.00B 103.70A 103.70A 107.10 -32.20 139.30 2140 ---- 146.80B 107.90A 107.90A 111.40 -32.60 144.00 2145 ---- 151.50B 112.30A 112.30A 115.70 -33.00 148.70 2150 ---- 158.60B 116.60A 116.60A 120.20 -33.20 153.40 2155 ---- 161.00B 121.00A 121.00A 124.60 -33.60 158.20 2160 ---- 165.80B 125.50A 125.50A 129.10 -33.80 162.90 2165 ---- 170.60B 130.00A 130.00A 133.60 -34.10 167.70 2170 ---- 175.40B 134.50A 175.30B 138.10 -34.40 172.50 2175 ---- 182.70B 139.00A 139.00A 142.70 -34.60 177.30 2180 ---- 185.10B 143.60A 185.00B 147.30 -34.80 182.10 2185 ---- 190.00B 148.20A 189.90B 151.90 -35.00 186.90 2190 ---- ---- ---- 152.80A 156.60 ---- ---- 2195 ---- ---- ---- 157.50A 161.30 ---- ---- 2200 ---- ---- ---- 162.20A 166.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 355 352 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1215 -.0745 1.1960 290 ---- ---- ---- ---- 1.0715 -.0745 1.1460 295 ---- ---- ---- ---- 1.0215 -.0745 1.0960 300 ---- ---- ---- ---- .9715 -.0745 1.0460 305 ---- ---- ---- ---- .9215 -.0745 .9960 310 ---- ---- ---- ---- .8715 -.0745 .9460 315 ---- ---- ---- ---- .8215 -.0745 .8960 320 ---- ---- ---- ---- .7715 -.0745 .8460 325 ---- ---- ---- ---- .7215 -.0745 .7960 330 ---- ---- ---- ---- .6715 -.0745 .7460 335 ---- ---- ---- ---- .6215 -.0745 .6960 340 ---- ---- ---- ---- .5715 -.0745 .6460 345 ---- ---- ---- ---- .5215 -.0745 .5960 350 ---- ---- ---- ---- .4715 -.0745 .5460 355 ---- ---- ---- ---- .4215 -.0745 .4960 360 ---- ---- ---- ---- .3715 -.0745 .4460 365 ---- ---- ---- ---- .3215 -.0745 .3960 370 ---- ---- ---- ---- .2715 -.0745 .3460 375 ---- ---- ---- ---- .2220 -.0740 .2960 380 ---- ---- .1500A .1500A .1730 -.0735 .2465 385 ---- ---- ---- ---- .1250 -.0725 .1975 390 ---- .1710B .0635A .0635A .0810 -.0690 .1500 1 395 .0390 .0390 .0330A .0470B .0450 -.0605 10 .1055 12 400 .0270 .0810B .0145A .0215 .0210 -.0455 25 .0665 7 7 405 .0275 .0460B .0065A .0105B .0085 -.0275 5 .0360 6 410 .0140 .0215B .0030A .0030A .0035 -.0130 63 .0165 3 16 415 .0035 .0085B .0020A .0020A .0015 -.0060 18 .0075 92 72 420 .0030 .0030 .0015A .0015A .0005 -.0030 5 .0035 35 425 ---- ---- ---- ---- .0005 -.0010 .0015 11 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 1 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 102 161 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 ---- ---- ---- ---- .0010 +.0005 .0005 380 ---- .0020B ---- .0020B .0020 +.0005 .0015 30 385 .0035 .0055B .0020A .0055B .0040 +.0015 8 .0025 1 12 390 .0120 .0150B .0030A .0085A .0100 +.0055 8 .0045 10 395 ---- .0350B .0060A .0060A .0240 +.0140 .0100 1 5 400 .0480 .0660B .0130A .0660B .0500 +.0290 2 .0210 17 405 ---- .0890B .0280A .0280A .0875 +.0470 .0405 8 410 ---- .0845B .0540A .0820B .1325 +.0615 .0710 20 415 ---- ---- .0970A .0970A .1805 +.0685 .1120 420 ---- .1985B .1355A .1985B .2295 +.0715 .1580 425 ---- ---- ---- ---- .2795 +.0735 .2060 430 ---- ---- ---- ---- .3295 +.0740 .2555 435 ---- ---- ---- ---- .3795 +.0745 .3050 440 ---- ---- ---- ---- .4295 +.0745 .3550 445 ---- ---- ---- ---- .4795 +.0745 .4050 450 ---- ---- ---- ---- .5295 +.0745 .4550 455 ---- ---- ---- ---- .5795 +.0745 .5050 460 ---- ---- ---- ---- .6295 +.0745 .5550 465 ---- ---- ---- ---- .6795 +.0745 .6050 470 ---- ---- ---- ---- .7295 +.0745 .6550 475 ---- ---- ---- ---- .7795 +.0745 .7050 480 ---- ---- ---- ---- .8295 +.0745 .7550 485 ---- ---- ---- ---- .8795 +.0745 .8050 490 ---- ---- ---- ---- .9295 +.0745 .8550 495 ---- ---- ---- ---- .9795 +.0745 .9050 500 ---- ---- ---- ---- 1.0295 +.0745 .9550 505 ---- ---- ---- ---- 1.0795 +.0745 1.0050 510 ---- ---- ---- ---- 1.1295 +.0745 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 2 119 H1M MAY23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- .9295 ---- ---- 310 ---- ---- ---- ---- .8795 ---- ---- 315 ---- ---- ---- ---- .8295 ---- ---- 320 ---- ---- ---- ---- .7800 ---- ---- 325 ---- ---- ---- ---- .7305 ---- ---- 330 ---- ---- ---- ---- .6810 ---- ---- 335 ---- ---- ---- ---- .6315 ---- ---- 340 ---- ---- ---- .5615A .5820 ---- ---- 345 ---- ---- ---- ---- .5330 ---- ---- 350 ---- ---- ---- .4650A .4850 ---- ---- 355 ---- ---- ---- ---- .4375 ---- ---- 360 ---- ---- ---- .3715A .3910 ---- ---- 365 ---- ---- ---- .4490A .3460 ---- ---- 370 ---- ---- ---- .2835A .3025 ---- ---- 375 ---- ---- ---- .3595A .2605 ---- ---- 380 ---- ---- ---- .2040A .2210 ---- ---- 385 ---- ---- ---- .1690A .1845 ---- ---- 390 ---- ---- ---- .1375A .1515 ---- ---- 395 ---- ---- ---- .1105A .1220 ---- ---- 400 ---- ---- ---- .0875A .0975 ---- ---- 405 ---- ---- ---- .0680A .0765 ---- ---- 410 ---- ---- ---- .0525A .0590 ---- ---- 415 ---- ---- ---- .0400A .0450 ---- ---- 420 ---- ---- ---- .0305A .0340 ---- ---- 425 ---- ---- ---- .0230A .0255 ---- ---- 430 ---- ---- ---- .0170A .0190 ---- ---- 435 ---- ---- ---- .0130A .0140 ---- ---- 440 ---- ---- ---- .0100A .0105 ---- ---- 445 ---- ---- ---- .0075A .0080 ---- ---- 450 ---- ---- ---- .0060A .0060 ---- ---- 455 ---- ---- ---- .0050A .0050 ---- ---- 460 ---- ---- ---- .0040A .0040 ---- ---- 465 ---- ---- ---- .0035A .0035 ---- ---- 470 ---- ---- ---- .0030A .0030 ---- ---- 475 ---- ---- ---- .0025A .0025 ---- ---- 480 ---- ---- ---- .0035A .0025 ---- ---- 485 ---- ---- ---- .0030A .0025 ---- ---- 490 ---- ---- ---- .0030A .0020 ---- ---- 495 ---- ---- ---- .0030A .0020 ---- ---- 500 ---- ---- ---- .0025A .0020 ---- ---- 505 ---- ---- ---- .0025A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAY23 Copper Weekly Monday Option - Week 1 PUT 305 ---- ---- ---- .0020A .0015 ---- ---- 310 ---- ---- ---- .0025A .0015 ---- ---- 315 ---- ---- ---- .0025A .0020 ---- ---- 320 ---- ---- ---- .0030A .0020 ---- ---- 325 ---- ---- ---- .0030A .0025 ---- ---- 330 ---- ---- ---- .0035A .0030 ---- ---- 335 ---- ---- ---- .0040A .0035 ---- ---- 340 ---- ---- ---- .0045A .0040 ---- ---- 345 ---- ---- ---- .0050A .0055 ---- ---- 350 ---- ---- ---- .0060A .0070 ---- ---- 355 ---- ---- ---- .0070A .0095 ---- ---- 360 ---- ---- ---- .0085A .0130 ---- ---- 365 ---- ---- ---- .0110A .0180 ---- ---- 370 ---- ---- ---- .0145A .0240 ---- ---- 375 ---- ---- ---- .0185A .0320 ---- ---- 380 ---- ---- ---- .0245A .0425 ---- ---- 385 ---- ---- ---- .0325A .0555 ---- ---- 390 ---- ---- ---- .0425A .0725 ---- ---- 395 ---- ---- ---- .0560A .0935 ---- ---- 400 ---- ---- ---- .0725A .1180 ---- ---- 405 ---- ---- ---- .0935A .1470 ---- ---- 410 ---- ---- ---- .1180A .1800 ---- ---- 415 ---- ---- ---- .1470A .2155 ---- ---- 420 ---- ---- ---- .1795A .2545 ---- ---- 425 ---- ---- ---- .2155A .2960 ---- ---- 430 ---- ---- ---- .2545A .3390 ---- ---- 435 ---- ---- ---- .3465A .3840 ---- ---- 440 ---- ---- ---- .3405A .4305 ---- ---- 445 ---- ---- ---- .4355A .4780 ---- ---- 450 ---- ---- ---- .4330A .5260 ---- ---- 455 ---- ---- ---- ---- .5745 ---- ---- 460 ---- ---- ---- ---- .6235 ---- ---- 465 ---- ---- ---- ---- .6730 ---- ---- 470 ---- ---- ---- .6265A .7225 ---- ---- 475 ---- ---- ---- ---- .7725 ---- ---- 480 ---- ---- ---- ---- .8220 ---- ---- 485 ---- ---- ---- ---- .8720 ---- ---- 490 ---- ---- ---- ---- .9215 ---- ---- 495 ---- ---- ---- ---- .9715 ---- ---- 500 ---- ---- ---- ---- 1.0215 ---- ---- 505 ---- ---- ---- ---- 1.0715 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1215 -.0745 1.1960 290 ---- ---- ---- ---- 1.0715 -.0745 1.1460 295 ---- ---- ---- ---- 1.0215 -.0745 1.0960 300 ---- ---- ---- ---- .9715 -.0745 1.0460 305 ---- ---- ---- ---- .9215 -.0745 .9960 310 ---- ---- ---- ---- .8715 -.0745 .9460 315 ---- ---- ---- ---- .8215 -.0745 .8960 320 ---- ---- ---- ---- .7715 -.0745 .8460 325 ---- ---- ---- ---- .7215 -.0745 .7960 330 ---- ---- ---- ---- .6715 -.0745 .7460 335 ---- ---- ---- ---- .6215 -.0745 .6960 340 ---- ---- ---- ---- .5715 -.0745 .6460 345 ---- ---- ---- ---- .5215 -.0745 .5960 350 ---- ---- ---- ---- .4715 -.0745 .5460 355 ---- ---- ---- ---- .4215 -.0745 .4960 360 ---- ---- ---- ---- .3715 -.0745 .4460 365 ---- ---- ---- ---- .3215 -.0745 .3960 370 ---- ---- ---- ---- .2715 -.0745 .3460 375 ---- ---- ---- ---- .2215 -.0745 .2960 380 ---- ---- .1485A .1485A .1715 -.0745 .2460 385 ---- ---- ---- ---- .1225 -.0740 .1965 1 390 ---- .1675B .0565A .0565A .0755 -.0720 .1475 5 395 .0410 .0410 .0230A .0230A .0355 -.0655 6 .1010 400 .0150 .0750B .0075A .0075A .0115 -.0480 2 .0595 24 405 .0270 .0375B .0025A .0025A .0030 -.0255 5 .0285 3 13 410 ---- .0140B .0010A .0010A .0005 -.0110 6 .0115 20 30 415 .0025 .0025 .0010A .0010A .0005 -.0035 20 .0040 22 190 420 ---- ---- .0010A .0010A .0005 -.0010 6 .0015 20 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .0005 UNCH .0005 10 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 45 294 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 ---- .0015B ---- .0015B .0015 +.0005 .0010 390 .0015 .0070B .0015 .0070B .0045 +.0025 1 .0020 395 .0060 .0245B .0035A .0245B .0145 +.0090 4 .0055 10 400 .0235 .0585B .0075A .0585B .0405 +.0265 10 .0140 153 405 .0250 .0610B .0205A .0205A .0820 +.0490 1 .0330 18 15 410 ---- ---- .0465A .0465A .1295 +.0635 .0660 5 415 ---- ---- ---- ---- .1795 +.0710 .1085 420 ---- .1695B .1330A .1695B .2295 +.0735 .1560 425 ---- ---- ---- ---- .2795 +.0745 .2050 430 ---- ---- ---- ---- .3295 +.0745 .2550 435 ---- ---- ---- ---- .3795 +.0745 .3050 440 ---- ---- ---- ---- .4295 +.0745 .3550 445 ---- ---- ---- ---- .4795 +.0745 .4050 450 ---- ---- ---- ---- .5295 +.0745 .4550 455 ---- ---- ---- ---- .5795 +.0745 .5050 460 ---- ---- ---- ---- .6295 +.0745 .5550 465 ---- ---- ---- ---- .6795 +.0745 .6050 470 ---- ---- ---- ---- .7295 +.0745 .6550 475 ---- ---- ---- ---- .7795 +.0745 .7050 480 ---- ---- ---- ---- .8295 +.0745 .7550 485 ---- ---- ---- ---- .8795 +.0745 .8050 490 ---- ---- ---- ---- .9295 +.0745 .8550 495 ---- ---- ---- ---- .9795 +.0745 .9050 500 ---- ---- ---- ---- 1.0295 +.0745 .9550 505 ---- ---- ---- ---- 1.0795 +.0745 1.0050 510 ---- ---- ---- ---- 1.1295 +.0745 1.0550 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 18 189 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.0710 -.0745 1.1455 295 ---- ---- ---- ---- 1.0210 -.0745 1.0955 300 ---- ---- ---- ---- .9710 -.0745 1.0455 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7210 -.0745 .7955 330 ---- ---- ---- ---- .6710 -.0745 .7455 335 ---- ---- ---- ---- .6215 -.0740 .6955 340 ---- ---- ---- ---- .5715 -.0740 .6455 345 ---- ---- ---- ---- .5220 -.0740 .5960 350 ---- ---- ---- ---- .4725 -.0735 .5460 355 ---- ---- ---- ---- .4230 -.0735 .4965 360 ---- ---- .3510A .3510A .3740 -.0730 .4470 365 ---- ---- ---- ---- .3255 -.0725 .3980 370 ---- .3715B .2560A .2560A .2780 -.0710 .3490 375 ---- ---- ---- ---- .2320 -.0695 .3015 380 ---- .2755B .1685A .1685A .1885 -.0660 .2545 385 ---- ---- .1300A .1300A .1475 -.0620 .2095 1 390 ---- .1855B .0965A .0965A .1115 -.0555 7 .1670 395 ---- .1430B .0690A .0690A .0810 -.0475 .1285 1 400 ---- .1085B .0480A .1085B .0575 -.0370 .0945 405 ---- .0780B .0325A .0780B .0395 -.0270 .0665 2 10 410 .0535 .0535 .0215A .0215A .0265 -.0185 410 .0450 3 20 415 .0160 .0350B .0140A .0175B .0170 -.0125 5 .0295 18 420 .0120 .0220B .0090A .0120 .0110 -.0080 1 .0190 21 425 ---- .0135B .0060A .0135B .0075 -.0045 .0120 430 ---- .0085B .0045A .0085B .0050 -.0030 .0080 435 ---- ---- .0035A .0035A .0035 -.0015 .0050 440 ---- ---- .0025A .0025A .0025 -.0010 .0035 445 ---- ---- .0020A .0020A .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 1 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 423 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0010 .0010 355 ---- .0020B ---- .0020B .0025 +.0010 .0015 360 ---- .0030B ---- .0030B .0035 +.0015 .0020 365 ---- .0050B ---- .0050B .0050 +.0020 .0030 370 ---- .0080B ---- .0080B .0075 +.0035 .0040 10 375 ---- .0130B .0055A .0055A .0115 +.0055 .0060 380 .0145 .0205 .0080A .0175A .0175 +.0080 2 .0095 385 ---- .0320B .0120A .0320B .0270 +.0125 .0145 390 .0245 .0485B .0180A .0415A .0405 +.0190 29 .0215 3 395 ---- .0710B .0270A .0270A .0600 +.0270 .0330 17 400 ---- .0990B .0410A .0410A .0865 +.0375 .0490 20 405 ---- .1335B .0605A .0605A .1185 +.0475 .0710 410 ---- .1725B .0860A .0860A .1550 +.0555 .0995 415 ---- .1975B .1175A .1175A .1960 +.0625 .1335 420 ---- .2610B .1545A .2610B .2400 +.0670 .1730 425 ---- ---- ---- ---- .2860 +.0695 .2165 430 ---- .3560B .2405A .3560B .3335 +.0715 .2620 435 ---- ---- ---- ---- .3820 +.0725 .3095 440 ---- .4415B .3355A .4415B .4310 +.0735 .3575 445 ---- ---- ---- ---- .4805 +.0740 .4065 450 ---- ---- ---- ---- .5300 +.0740 .4560 455 ---- ---- ---- ---- .5795 +.0740 .5055 460 ---- ---- ---- ---- .6295 +.0740 .5555 465 ---- ---- ---- ---- .6790 +.0740 .6050 470 ---- ---- ---- ---- .7290 +.0740 .6550 475 ---- ---- ---- ---- .7790 +.0740 .7050 480 ---- ---- ---- ---- .8290 +.0745 .7545 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 50 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1210 -.0745 1.1955 290 ---- ---- ---- ---- 1.0710 -.0745 1.1455 295 ---- ---- ---- ---- 1.0210 -.0745 1.0955 300 ---- ---- ---- ---- .9710 -.0745 1.0455 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7210 -.0745 .7955 330 ---- ---- ---- ---- .6710 -.0745 .7455 335 ---- ---- ---- ---- .6215 -.0740 .6955 340 ---- ---- ---- ---- .5715 -.0740 .6455 345 ---- ---- ---- ---- .5215 -.0740 .5955 350 ---- ---- ---- ---- .4715 -.0745 .5460 355 ---- ---- ---- ---- .4215 -.0745 .4960 360 ---- ---- ---- ---- .3715 -.0745 .4460 365 ---- ---- ---- ---- .3220 -.0740 .3960 370 ---- ---- .2500A .2500A .2725 -.0735 .3460 375 ---- ---- ---- ---- .2235 -.0735 .2970 380 ---- .2705B .1555A .1555A .1765 -.0715 .2480 385 ---- ---- .1185A .1185A .1315 -.0690 .2005 10 390 ---- .1745B .0755A .0755A .0910 -.0640 .1550 15 395 ---- .1245B .0455A .0455A .0580 -.0545 .1125 10 400 ---- .0900B .0255A .0255A .0340 -.0415 .0755 10 405 ---- .0570B .0140A .0140A .0185 -.0280 .0465 410 ---- .0325B .0080A .0080A .0095 -.0170 .0265 20 415 ---- .0170B .0050A .0050A .0050 -.0090 .0140 5 13 420 ---- .0085B .0030A .0085B .0025 -.0050 .0075 425 ---- ---- .0020A .0020A .0015 -.0025 .0040 430 ---- ---- .0015A .0015A .0010 -.0015 .0025 10 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 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 92 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 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- ---- ---- ---- .0010 +.0005 .0005 370 ---- .0015B ---- .0015B .0020 +.0010 .0010 375 ---- .0030B ---- .0030B .0030 +.0015 .0015 10 380 ---- .0065B .0025A .0025A .0055 +.0025 .0030 385 ---- .0135B .0040A .0040A .0105 +.0055 .0050 390 ---- .0260B .0070A .0070A .0200 +.0105 .0095 10 395 .0345 .0470B .0130A .0470B .0370 +.0200 10 .0170 23 400 ---- .0770B .0225A .0770B .0630 +.0330 .0300 2 2 405 ---- .1095B .0400A .1050B .0975 +.0465 .0510 10 10 410 ---- .1240B .0655A .0970B .1385 +.0575 .0810 1 1 415 ---- .1190B .0995A .0995A .1840 +.0655 .1185 420 ---- .2545B .1410A .2545B .2315 +.0695 .1620 425 ---- ---- ---- ---- .2805 +.0720 .2085 430 ---- .2800B .2345A .2800B .3295 +.0725 .2570 435 ---- ---- ---- ---- .3795 +.0735 .3060 440 ---- ---- ---- ---- .4295 +.0745 .3550 445 ---- ---- ---- ---- .4795 +.0745 .4050 450 ---- ---- ---- ---- .5295 +.0745 .4550 455 ---- ---- ---- ---- .5795 +.0745 .5050 460 ---- ---- ---- ---- .6295 +.0750 .5545 465 ---- ---- ---- ---- .6790 +.0745 .6045 470 ---- ---- ---- ---- .7290 +.0745 .6545 475 ---- ---- ---- ---- .7790 +.0745 .7045 480 ---- ---- ---- ---- .8290 +.0745 .7545 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 60 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1210 -.0745 1.1955 290 ---- ---- ---- ---- 1.0710 -.0745 1.1455 295 ---- ---- ---- ---- 1.0210 -.0745 1.0955 300 ---- ---- ---- ---- .9710 -.0745 1.0455 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7210 -.0745 .7955 330 ---- ---- ---- ---- .6710 -.0745 .7455 335 ---- ---- ---- ---- .6210 -.0745 .6955 340 ---- ---- ---- ---- .5710 -.0745 .6455 345 ---- ---- ---- ---- .5210 -.0745 .5955 350 ---- ---- ---- ---- .4715 -.0745 .5460 355 ---- ---- ---- ---- .4220 -.0740 .4960 360 ---- ---- .3500A .3500A .3725 -.0740 .4465 365 ---- ---- ---- ---- .3235 -.0735 .3970 370 ---- .3555B .2530A .2530A .2755 -.0725 .3480 375 ---- ---- ---- ---- .2280 -.0715 .2995 380 ---- .2725B .1630A .1630A .1830 -.0685 .2515 385 ---- ---- .1225A .1225A .1405 -.0645 .2050 390 ---- .1800B .0880A .0880A .1030 -.0585 .1615 395 ---- .1320B .0600A .0600A .0715 -.0495 .1210 400 ---- .1005B .0395A .1005B .0480 -.0385 .0865 405 ---- .0690B .0245A .0690B .0305 -.0275 .0580 410 ---- .0445B .0155A .0445B .0185 -.0185 .0370 415 ---- .0270B .0095A .0270B .0110 -.0115 .0225 420 ---- .0155B .0065A .0065A .0070 -.0065 .0135 425 ---- .0090B .0045A .0090B .0045 -.0035 .0080 430 ---- ---- .0030A .0030A .0030 -.0020 .0050 435 ---- ---- .0025A .0025A .0020 -.0015 .0035 10 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- .0025B ---- .0025B .0030 +.0010 .0020 370 ---- .0050B ---- .0050B .0045 +.0015 .0030 375 ---- .0085B ---- .0085B .0075 +.0035 .0040 380 ---- .0140B .0055A .0055A .0120 +.0055 .0065 385 ---- .0240B .0085A .0085A .0200 +.0100 .0100 390 ---- .0390B .0130A .0390B .0320 +.0160 .0160 395 ---- .0605B .0210A .0605B .0505 +.0245 .0260 400 ---- .0895B .0335A .0335A .0770 +.0360 .0410 16 405 ---- .1250B .0520A .0520A .1090 +.0465 .0625 410 ---- .1655B .0775A .0775A .1470 +.0555 .0915 415 ---- .1660B .1105A .1525B .1900 +.0630 .1270 420 ---- .2570B .1490A .2570B .2355 +.0675 .1680 425 ---- ---- ---- ---- .2830 +.0705 .2125 430 ---- .3545B .2380A .3545B .3315 +.0720 .2595 435 ---- ---- ---- ---- .3805 +.0730 .3075 440 ---- .3705B .3340A .3705B .4300 +.0735 .3565 445 ---- ---- ---- ---- .4795 +.0740 .4055 450 ---- ---- ---- ---- .5295 +.0745 .4550 455 ---- ---- ---- ---- .5790 +.0740 .5050 460 ---- ---- ---- ---- .6290 +.0745 .5545 465 ---- ---- ---- ---- .6790 +.0745 .6045 470 ---- ---- ---- ---- .7290 +.0745 .6545 475 ---- ---- ---- ---- .7790 +.0745 .7045 480 ---- ---- ---- ---- .8290 +.0745 .7545 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7215 -.0740 .7955 330 ---- ---- ---- ---- .6715 -.0740 .7455 335 ---- ---- ---- ---- .6220 -.0740 .6960 340 ---- ---- ---- ---- .5725 -.0735 .6460 345 ---- ---- ---- ---- .5235 -.0730 .5965 350 ---- ---- .4515A .4515A .4745 -.0730 .5475 355 ---- ---- ---- ---- .4255 -.0725 .4980 360 ---- .4715B .3555A .3555A .3775 -.0715 .4490 365 ---- ---- ---- ---- .3305 -.0705 .4010 370 ---- .3750B .2640A .2640A .2850 -.0685 .3535 375 ---- ---- .2275A .2275A .2410 -.0660 .3070 380 ---- .2820B .1810A .1810A .2000 -.0620 .2620 385 ---- ---- .1450A .1450A .1620 -.0570 .2190 390 ---- .1965B .1130A .1130A .1275 -.0510 .1785 395 ---- .1580B .0865A .0865A .0985 -.0435 .1420 400 ---- .1240B .0645A .1240B .0745 -.0355 .1100 405 ---- .0945B .0475A .0945B .0550 -.0275 .0825 410 ---- .0700B .0340A .0700B .0395 -.0210 .0605 415 ---- .0505B .0240A .0505B .0280 -.0155 .0435 420 ---- .0355B .0165A .0355B .0195 -.0110 .0305 10 425 ---- .0245B .0115A .0245B .0135 -.0075 .0210 430 ---- .0165B .0085A .0165B .0095 -.0055 .0150 1 1 435 ---- .0115B .0060A .0115B .0070 -.0035 .0105 440 ---- ---- .0045A .0045A .0050 -.0025 .0075 10 445 ---- ---- .0040A .0040A .0040 -.0015 .0055 450 ---- ---- .0030A .0030A .0030 -.0010 .0040 12 455 ---- ---- .0025A .0025A .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 1 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 34 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0015 +.0005 .0010 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0025 +.0010 .0015 345 ---- .0025B ---- .0025B .0030 +.0010 .0020 350 ---- .0035B ---- .0035B .0040 +.0015 .0025 355 ---- .0050B ---- .0050B .0055 +.0020 .0035 360 ---- .0070B ---- .0070B .0075 +.0030 .0045 365 ---- .0110B ---- .0110B .0100 +.0040 .0060 370 ---- .0160B .0080A .0160B .0145 +.0060 .0085 375 ---- .0235B .0110A .0235B .0205 +.0085 .0120 380 ---- .0335B .0150A .0335B .0295 +.0125 .0170 385 ---- .0470B .0210A .0470B .0410 +.0170 .0240 390 .0525 .0645B .0295A .0490A .0570 +.0235 3 .0335 9 395 ---- .0870B .0410A .0870B .0775 +.0305 .0470 10 400 ---- .1150B .0570A .1150B .1035 +.0390 .0645 405 ---- .1480B .0775A .1480B .1340 +.0470 .0870 410 ---- .1850B .1030A .1850B .1685 +.0535 .1150 415 ---- .2190B .1335A .1335A .2070 +.0595 .1475 420 ---- .2680B .1680A .2680B .2485 +.0640 .1845 425 ---- .2300B .2130A .2295B .2920 +.0665 .2255 430 ---- .3600B .2490A .3600B .3380 +.0690 .2690 435 ---- ---- ---- ---- .3855 +.0710 .3145 440 ---- .4565B .3400A .4565B .4335 +.0720 .3615 445 ---- ---- ---- ---- .4820 +.0725 .4095 450 ---- .5435B .4360A .5435B .5315 +.0735 .4580 455 ---- ---- ---- ---- .5805 +.0735 .5070 460 ---- ---- ---- ---- .6300 +.0740 .5560 465 ---- ---- ---- ---- .6800 +.0745 .6055 470 ---- ---- ---- ---- .7295 +.0740 .6555 475 ---- ---- ---- ---- .7795 +.0745 .7050 480 ---- ---- ---- ---- .8290 +.0740 .7550 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 19 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0210 -.0745 1.0955 300 ---- ---- ---- ---- .9710 -.0745 1.0455 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7210 -.0745 .7955 330 ---- ---- ---- ---- .6710 -.0745 .7455 335 ---- ---- ---- ---- .6215 -.0740 .6955 340 ---- ---- ---- ---- .5715 -.0745 .6460 345 ---- ---- ---- ---- .5220 -.0740 .5960 350 ---- ---- ---- ---- .4725 -.0740 .5465 355 ---- ---- ---- ---- .4235 -.0735 .4970 360 ---- ---- .3520A .3520A .3745 -.0730 .4475 365 ---- ---- ---- ---- .3265 -.0725 .3990 370 ---- .3720B .2580A .2580A .2800 -.0705 .3505 375 ---- ---- .2555A .2555A .2345 -.0680 .3025 380 ---- .2765B .1720A .1720A .1910 -.0650 .2560 385 ---- ---- .1340A .1340A .1510 -.0605 .2115 390 ---- .1875B .1010A .1010A .1155 -.0540 .1695 395 ---- .1475B .0735A .0735A .0855 -.0460 .1315 400 ---- .1115B .0525A .1115B .0615 -.0365 .0980 405 ---- .0815B .0365A .0815B .0430 -.0275 .0705 410 ---- .0575B .0250A .0575B .0295 -.0190 .0485 415 ---- .0390B .0165A .0390B .0195 -.0130 .0325 420 ---- .0250B .0110A .0250B .0130 -.0085 .0215 425 ---- .0160B .0075A .0160B .0085 -.0055 .0140 430 ---- .0100B .0055A .0100B .0055 -.0035 .0090 7 435 ---- ---- .0045A .0045A .0040 -.0025 .0065 440 ---- ---- .0035A .0035A .0030 -.0015 .0045 445 ---- ---- .0025A .0025A .0020 -.0015 .0035 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- ---- ---- ---- .0030 +.0010 .0020 360 ---- .0035B ---- .0035B .0040 +.0010 .0030 365 ---- .0060B ---- .0060B .0060 +.0020 .0040 370 ---- .0095B .0050A .0050A .0090 +.0035 .0055 375 ---- .0150B .0070A .0070A .0135 +.0060 .0075 380 ---- .0235B .0100A .0235B .0205 +.0095 .0110 385 ---- .0355B .0140A .0355B .0300 +.0140 .0160 390 ---- .0525B .0210A .0525B .0445 +.0205 .0240 10 395 ---- .0750B .0310A .0750B .0645 +.0285 .0360 15 400 ---- .1030B .0450A .1030B .0905 +.0380 .0525 20 405 ---- .1365B .0650A .1365B .1220 +.0475 .0745 20 410 ---- .1745B .0905A .1735B .1580 +.0550 .1030 415 ---- .2030B .1215A .1215A .1985 +.0620 .1365 420 ---- .2620B .1580A .2620B .2415 +.0660 .1755 425 ---- ---- .2045A .2045A .2870 +.0690 .2180 430 ---- .3565B .2425A .3565B .3345 +.0710 .2635 435 ---- ---- ---- ---- .3825 +.0720 .3105 440 ---- .4545B .3365A .4545B .4315 +.0730 .3585 445 ---- ---- ---- ---- .4805 +.0730 .4075 450 ---- ---- .4340A .4340A .5300 +.0735 .4565 455 ---- ---- ---- ---- .5800 +.0740 .5060 460 ---- ---- ---- ---- .6295 +.0740 .5555 465 ---- ---- ---- ---- .6795 +.0740 .6055 470 ---- ---- ---- ---- .7290 +.0740 .6550 475 ---- ---- ---- ---- .7790 +.0740 .7050 480 ---- ---- ---- ---- .8290 +.0745 .7545 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0745 .8955 320 ---- ---- ---- ---- .7710 -.0745 .8455 325 ---- ---- ---- ---- .7210 -.0745 .7955 330 ---- ---- ---- ---- .6715 -.0740 .7455 335 ---- ---- ---- ---- .6215 -.0745 .6960 340 ---- ---- ---- ---- .5720 -.0740 .6460 345 ---- ---- ---- ---- .5225 -.0740 .5965 350 ---- ---- .4510A .4510A .4735 -.0735 .5470 355 ---- ---- ---- ---- .4245 -.0730 .4975 360 ---- .4610B .3540A .3540A .3765 -.0720 .4485 365 ---- ---- ---- ---- .3290 -.0710 .4000 370 ---- .3730B .2615A .2615A .2825 -.0695 .3520 375 ---- ---- ---- ---- .2380 -.0670 .3050 380 ---- .2790B .1770A .1770A .1960 -.0635 .2595 385 ---- ---- .1400A .1400A .1570 -.0585 .2155 390 ---- .1920B .1075A .1075A .1220 -.0525 .1745 395 ---- .1525B .0805A .0805A .0925 -.0445 .1370 400 ---- .1180B .0585A .0585A .0685 -.0355 .1040 405 ---- .0885B .0415A .0885B .0490 -.0275 .0765 9 410 .0310 .0640B .0295A .0355B .0345 -.0205 7 .0550 10 415 .0235 .0445B .0205A .0205A .0235 -.0150 10 .0385 420 ---- .0305B .0140A .0305B .0160 -.0105 .0265 425 ---- .0205B .0095A .0095A .0110 -.0070 .0180 430 ---- .0135B .0070A .0135B .0075 -.0045 .0120 10 435 ---- .0090B .0050A .0090B .0055 -.0030 .0085 440 ---- .0060B .0040A .0040A .0040 -.0015 .0055 445 ---- ---- .0035A .0035A .0030 -.0010 .0040 450 ---- ---- .0030A .0030A .0020 -.0015 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0030 +.0010 .0020 355 ---- ---- ---- ---- .0040 +.0010 .0030 360 ---- .0055B ---- .0055B .0060 +.0020 .0040 365 ---- .0085B ---- .0085B .0085 +.0035 .0050 370 ---- .0130B .0065A .0065A .0120 +.0050 .0070 375 ---- .0195B .0090A .0195B .0175 +.0075 .0100 380 ---- .0285B .0125A .0285B .0250 +.0105 .0145 1 385 ---- .0415B .0180A .0415B .0360 +.0155 .0205 390 ---- .0590B .0255A .0590B .0510 +.0220 .0290 10 395 ---- .0815B .0365A .0815B .0715 +.0300 .0415 15 400 ---- .1090B .0515A .1090B .0975 +.0385 .0590 10 405 ---- .1420B .0720A .1420B .1280 +.0470 .0810 410 ---- .1790B .0975A .1780B .1630 +.0535 .1095 415 ---- .1660B .1280A .1280A .2025 +.0600 .1425 420 ---- .2650B .1635A .2650B .2450 +.0645 .1805 425 ---- ---- ---- ---- .2895 +.0675 .2220 430 ---- .3580B .2460A .3580B .3360 +.0700 .2660 435 ---- ---- ---- ---- .3840 +.0715 .3125 440 ---- .4550B .3385A .4550B .4325 +.0730 .3595 445 ---- ---- ---- ---- .4815 +.0735 .4080 450 ---- .4805B .4350A .4805B .5305 +.0735 .4570 455 ---- ---- ---- ---- .5800 +.0735 .5065 460 ---- ---- ---- ---- .6295 +.0735 .5560 465 ---- ---- ---- ---- .6795 +.0735 .6060 470 ---- ---- ---- ---- .7290 +.0735 .6555 475 ---- ---- ---- ---- .7790 +.0735 .7055 480 ---- ---- ---- ---- .8290 +.0740 .7550 485 ---- ---- ---- ---- .8790 +.0740 .8050 490 ---- ---- ---- ---- .9290 +.0740 .8550 495 ---- ---- ---- ---- .9790 +.0740 .9050 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H4E APR23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- .9290 ---- ---- 310 ---- ---- ---- ---- .8795 -.0750 .9545 315 ---- ---- ---- ---- .8295 -.0750 .9045 320 ---- ---- ---- ---- .7800 -.0745 .8545 325 ---- ---- ---- ---- .7300 -.0750 .8050 330 ---- ---- ---- ---- .6805 -.0745 .7550 335 ---- ---- ---- ---- .6310 -.0745 .7055 340 ---- ---- .5610A .5610A .5820 -.0740 .6560 345 ---- ---- ---- ---- .5330 -.0740 .6070 350 ---- .5800B .4640A .4640A .4845 -.0735 .5580 355 ---- ---- ---- ---- .4370 -.0720 .5090 360 ---- .4825B .3700A .3700A .3900 -.0710 .4610 365 ---- ---- ---- ---- .3445 -.0690 .4135 370 ---- .3875B .2815A .2815A .3005 -.0665 .3670 375 ---- ---- ---- ---- .2580 -.0635 .3215 380 ---- .2975B .2010A .2010A .2180 -.0600 .2780 385 ---- ---- .1660A .1660A .1815 -.0550 .2365 390 ---- .2145B .1345A .1345A .1480 -.0500 .1980 395 ---- .1775B .1070A .1070A .1190 -.0435 .1625 400 ---- .1440B .0840A .1440B .0940 -.0370 .1310 405 .0755 .1150B .0650A .0745A .0725 -.0310 25 .1035 410 ---- .0900B .0495A .0900B .0555 -.0245 .0800 415 ---- .0690B .0375A .0690B .0420 -.0190 .0610 420 ---- .0525B .0280A .0525B .0315 -.0140 .0455 425 ---- .0390B .0205A .0390B .0235 -.0105 .0340 430 ---- .0285B .0150A .0285B .0175 -.0075 .0250 435 ---- .0210B .0115A .0210B .0130 -.0055 .0185 440 ---- .0150B .0085A .0150B .0095 -.0040 .0135 445 ---- .0110B .0065A .0110B .0070 -.0030 .0100 450 ---- ---- .0055A .0055A .0055 -.0025 .0080 455 ---- ---- .0045A .0045A .0045 -.0015 .0060 460 ---- ---- .0035A .0035A .0035 -.0015 .0050 465 ---- ---- .0030A .0030A .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0020 +.0005 .0015 505 ---- ---- ---- ---- .0020 +.0010 .0010 510 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 H4E APR23 Copper Weekly Friday Option - Week 4 PUT 305 ---- ---- ---- .0015A .0010 ---- ---- 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0010 .0010 325 ---- ---- ---- ---- .0025 +.0010 .0015 330 ---- .0020B ---- .0020B .0030 +.0015 .0015 335 ---- .0025B ---- .0025B .0035 +.0015 .0020 340 ---- .0035B ---- .0035B .0040 +.0010 .0030 345 ---- .0045B ---- .0045B .0050 +.0015 .0035 350 ---- .0060B ---- .0060B .0065 +.0020 .0045 355 ---- .0085B ---- .0085B .0090 +.0035 .0055 360 ---- .0120B ---- .0120B .0120 +.0045 .0075 365 ---- .0170B ---- .0170B .0165 +.0065 .0100 370 ---- .0235B .0130A .0235B .0220 +.0085 .0135 375 ---- .0325B .0165A .0325B .0295 +.0115 .0180 380 ---- .0435B .0220A .0435B .0395 +.0155 .0240 385 ---- .0580B .0290A .0580B .0525 +.0200 .0325 390 ---- .0760B .0390A .0760B .0695 +.0255 .0440 395 ---- .0985B .0520A .0985B .0900 +.0315 .0585 400 ---- .1250B .0685A .1250B .1145 +.0380 .0765 405 ---- .1555B .0895A .1555B .1435 +.0445 .0990 410 ---- .1900B .1145A .1900B .1760 +.0505 .1255 415 ---- .2275B .1435A .2275B .2125 +.0565 .1560 420 ---- .2685B .1760A .2685B .2520 +.0615 .1905 425 ---- ---- .2125A .2125A .2935 +.0645 .2290 430 ---- .3565B .2520A .3565B .3375 +.0675 .2700 435 ---- ---- ---- ---- .3830 +.0695 .3135 440 ---- .4505B .3385A .4505B .4295 +.0710 .3585 445 ---- ---- ---- ---- .4770 +.0720 .4050 450 ---- .5470B .4315A .5470B .5255 +.0730 .4525 455 ---- ---- ---- ---- .5740 +.0735 .5005 460 ---- ---- ---- ---- .6235 +.0745 .5490 465 ---- ---- ---- ---- .6730 +.0750 .5980 470 ---- ---- .6260A .6260A .7225 +.0750 .6475 475 ---- ---- ---- ---- .7720 +.0750 .6970 480 ---- ---- ---- ---- .8220 +.0755 .7465 485 ---- ---- ---- ---- .8720 +.0755 .7965 490 ---- ---- ---- ---- .9215 +.0755 .8460 495 ---- ---- ---- ---- .9715 +.0755 .8960 500 ---- ---- ---- ---- 1.0215 +.0760 .9455 505 ---- ---- ---- ---- 1.0715 +.0760 .9955 510 ---- ---- ---- ---- 1.1215 +.0760 1.0455 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- .9210 ---- ---- 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8215 -.0740 .8955 320 ---- ---- ---- ---- .7715 -.0740 .8455 325 ---- ---- ---- ---- .7215 -.0740 .7955 330 ---- ---- ---- ---- .6720 -.0735 .7455 335 ---- ---- ---- ---- .6225 -.0735 .6960 340 ---- ---- ---- ---- .5730 -.0735 .6465 345 ---- ---- ---- ---- .5235 -.0735 .5970 350 ---- ---- .4525A .4525A .4745 -.0730 .5475 355 ---- ---- ---- ---- .4260 -.0725 .4985 360 ---- .4720B .3570A .3570A .3785 -.0715 .4500 365 ---- ---- ---- ---- .3325 -.0695 .4020 370 ---- .3755B .2660A .2660A .2870 -.0675 .3545 375 ---- ---- ---- ---- .2435 -.0645 .3080 380 ---- .2835B .1840A .1840A .2020 -.0615 .2635 385 ---- ---- .1480A .1480A .1645 -.0560 .2205 390 ---- .1985B .1165A .1165A .1305 -.0505 .1810 395 ---- .1600B .0900A .0900A .1015 -.0430 .1445 400 ---- .1265B .0680A .1265B .0775 -.0350 .1125 405 ---- .0970B .0505A .0970B .0580 -.0275 .0855 410 ---- .0730B .0370A .0730B .0425 -.0210 .0635 8 2 415 ---- .0535B .0265A .0530B .0305 -.0155 .0460 420 ---- .0380B .0185A .0380B .0215 -.0110 .0325 425 ---- .0270B .0130A .0270B .0150 -.0080 .0230 430 ---- .0185B .0090A .0185B .0105 -.0060 .0165 435 ---- .0125B .0070A .0125B .0075 -.0040 .0115 440 ---- ---- .0050A .0050A .0055 -.0030 .0085 445 ---- ---- .0040A .0040A .0040 -.0020 .0060 450 ---- ---- .0035A .0035A .0030 -.0015 .0045 455 ---- ---- .0030A .0030A .0025 -.0010 .0035 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 H4M APR23 Copper Weekly Monday Option - Week 4 PUT 305 ---- ---- ---- .0015A .0010 ---- ---- 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0010 .0005 325 ---- ---- ---- ---- .0015 +.0010 .0005 330 ---- ---- ---- ---- .0020 +.0010 .0010 335 ---- ---- ---- ---- .0025 +.0010 .0015 340 ---- ---- ---- ---- .0030 +.0015 .0015 345 ---- ---- ---- ---- .0035 +.0010 .0025 350 ---- .0035B ---- .0035B .0045 +.0015 .0030 355 ---- .0055B ---- .0055B .0060 +.0020 .0040 360 ---- .0085B ---- .0085B .0085 +.0030 .0055 365 ---- .0125B .0070A .0070A .0120 +.0045 .0075 370 ---- .0180B .0095A .0180B .0165 +.0065 .0100 375 ---- .0255B .0125A .0255B .0230 +.0095 .0135 380 ---- .0355B .0165A .0355B .0315 +.0130 .0185 385 ---- .0495B .0225A .0495B .0435 +.0180 .0255 390 ---- .0675B .0310A .0675B .0600 +.0240 .0360 395 ---- .0900B .0430A .0900B .0805 +.0310 .0495 400 ---- .1175B .0595A .1175B .1065 +.0390 .0675 405 ---- .1500B .0805A .1500B .1370 +.0470 .0900 410 ---- .1865B .1065A .1865B .1710 +.0535 .1175 415 ---- .1960B .1365A .1960B .2090 +.0590 .1500 420 ---- .2690B .1710A .2690B .2500 +.0630 .1870 425 ---- ---- ---- ---- .2935 +.0665 .2270 430 ---- .3605B .2510A .3605B .3390 +.0685 .2705 435 ---- ---- ---- ---- .3860 +.0705 .3155 440 ---- .4565B .3410A .4565B .4340 +.0720 .3620 445 ---- ---- ---- ---- .4825 +.0725 .4100 450 ---- .5535B .4365A .5535B .5315 +.0730 .4585 455 ---- ---- ---- ---- .5805 +.0735 .5070 460 ---- ---- ---- ---- .6300 +.0735 .5565 465 ---- ---- ---- ---- .6795 +.0740 .6055 470 ---- ---- ---- ---- .7295 +.0740 .6555 475 ---- ---- ---- ---- .7790 +.0740 .7050 480 ---- ---- ---- ---- .8290 +.0740 .7550 485 ---- ---- ---- ---- .8790 +.0745 .8045 490 ---- ---- ---- ---- .9290 +.0745 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W APR23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- .9290 ---- ---- 310 ---- ---- ---- ---- .8790 -.0755 .9545 315 ---- ---- ---- ---- .8295 -.0750 .9045 320 ---- ---- ---- ---- .7795 -.0750 .8545 325 ---- ---- ---- ---- .7300 -.0750 .8050 330 ---- ---- ---- ---- .6805 -.0745 .7550 335 ---- ---- ---- ---- .6310 -.0745 .7055 340 ---- ---- ---- ---- .5815 -.0745 .6560 345 ---- ---- ---- ---- .5320 -.0745 .6065 350 ---- ---- .4625A .4625A .4835 -.0740 .5575 355 ---- ---- ---- ---- .4355 -.0730 .5085 360 ---- .4810B .3680A .3680A .3880 -.0720 .4600 365 ---- ---- ---- ---- .3420 -.0700 .4120 370 ---- .3850B .2780A .2780A .2970 -.0680 .3650 375 ---- ---- ---- ---- .2540 -.0650 .3190 380 ---- .2935B .1965A .1965A .2135 -.0610 .2745 385 ---- ---- .1605A .1605A .1760 -.0560 .2320 390 ---- .2095B .1285A .1285A .1420 -.0505 .1925 395 ---- .1715B .1010A .1010A .1125 -.0440 .1565 400 ---- .1375B .0780A .1375B .0875 -.0370 .1245 405 ---- .1080B .0595A .1080B .0665 -.0300 .0965 410 ---- .0830B .0445A .0830B .0500 -.0235 .0735 415 ---- .0625B .0330A .0625B .0370 -.0175 .0545 420 .0255 .0465B .0240A .0240A .0270 -.0130 2 .0400 425 ---- .0335B .0170A .0335B .0195 -.0095 .0290 430 ---- .0240B .0125A .0240B .0140 -.0070 .0210 435 ---- .0170B .0090A .0165B .0100 -.0050 .0150 440 ---- .0120B .0070A .0120B .0075 -.0035 .0110 445 ---- ---- .0055A .0055A .0055 -.0030 .0085 450 ---- ---- .0045A .0045A .0040 -.0025 .0065 455 ---- ---- .0035A .0035A .0035 -.0015 .0050 460 ---- ---- .0030A .0030A .0025 -.0015 .0040 465 ---- ---- .0025A .0025A .0020 -.0010 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4W APR23 Copper Weekly Wednesday Option - Week 4 PUT 305 ---- ---- ---- .0015A .0010 ---- ---- 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0015 +.0010 .0005 320 ---- ---- ---- ---- .0015 +.0005 .0010 325 ---- ---- ---- ---- .0020 +.0010 .0010 330 ---- ---- ---- ---- .0025 +.0010 .0015 335 ---- ---- ---- ---- .0030 +.0010 .0020 340 ---- ---- ---- ---- .0035 +.0010 .0025 345 ---- ---- ---- ---- .0040 +.0010 .0030 350 ---- .0045B ---- .0045B .0055 +.0015 .0040 355 ---- .0070B ---- .0070B .0070 +.0020 .0050 360 ---- .0100B ---- .0095B .0100 +.0035 .0065 365 ---- .0140B ---- .0140B .0135 +.0050 .0085 370 ---- .0200B ---- .0200B .0185 +.0075 .0110 375 ---- .0280B .0140A .0280B .0255 +.0105 .0150 380 ---- .0385B .0185A .0385B .0350 +.0145 .0205 385 ---- .0525B .0250A .0525B .0470 +.0190 .0280 390 ---- .0700B .0340A .0700B .0635 +.0250 .0385 395 ---- .0920B .0460A .0920B .0840 +.0315 .0525 400 ---- .1185B .0625A .1180B .1085 +.0385 .0700 405 ---- .1495B .0830A .1495B .1375 +.0455 .0920 410 ---- .1845B .1080A .1845B .1705 +.0515 .1190 415 ---- .2225B .1375A .2215B .2075 +.0575 .1500 420 ---- .2645B .1705A .2645B .2475 +.0625 .1850 425 ---- ---- .2075A .2075A .2900 +.0660 .2240 430 ---- .3540B .2480A .3540B .3345 +.0685 .2660 435 ---- ---- ---- ---- .3805 +.0705 .3100 440 ---- .4485B .3360A .4485B .4275 +.0720 .3555 445 ---- ---- ---- ---- .4755 +.0725 .4030 450 ---- .5460B .4300A .5460B .5240 +.0730 .4510 455 ---- ---- ---- ---- .5735 +.0740 .4995 460 ---- ---- ---- ---- .6225 +.0740 .5485 465 ---- ---- ---- ---- .6720 +.0745 .5975 470 ---- ---- ---- ---- .7220 +.0750 .6470 475 ---- ---- ---- ---- .7715 +.0750 .6965 480 ---- ---- ---- ---- .8215 +.0755 .7460 485 ---- ---- ---- ---- .8710 +.0750 .7960 490 ---- ---- ---- ---- .9210 +.0755 .8455 495 ---- ---- ---- ---- .9710 +.0755 .8955 500 ---- ---- ---- ---- 1.0210 +.0755 .9455 505 ---- ---- ---- ---- 1.0710 +.0755 .9955 510 ---- ---- ---- ---- 1.1210 +.0755 1.0455 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7210 -.0745 3.7955 050 ---- ---- ---- ---- 3.4710 -.0745 3.5455 075 ---- ---- ---- ---- 3.2210 -.0745 3.2955 100 ---- ---- ---- ---- 2.9710 -.0745 3.0455 125 ---- ---- ---- ---- 2.7210 -.0745 2.7955 150 ---- ---- ---- ---- 2.4710 -.0745 2.5455 175 ---- ---- ---- ---- 2.2210 -.0745 2.2955 200 ---- ---- ---- ---- 1.9710 -.0745 2.0455 220 ---- ---- ---- ---- 1.7710 -.0745 1.8455 225 ---- ---- ---- ---- 1.7210 -.0745 1.7955 230 ---- ---- ---- ---- 1.6710 -.0745 1.7455 235 ---- ---- ---- ---- 1.6210 -.0745 1.6955 240 ---- ---- ---- ---- 1.5710 -.0745 1.6455 245 ---- ---- ---- ---- 1.5210 -.0745 1.5955 250 ---- ---- ---- ---- 1.4710 -.0745 1.5455 255 ---- ---- ---- ---- 1.4210 -.0745 1.4955 260 ---- ---- ---- ---- 1.3710 -.0745 1.4455 265 ---- ---- ---- ---- 1.3210 -.0745 1.3955 270 ---- ---- ---- ---- 1.2710 -.0745 1.3455 275 ---- ---- ---- ---- 1.2210 -.0745 1.2955 1 280 ---- ---- ---- ---- 1.1710 -.0745 1.2455 285 ---- ---- ---- ---- 1.1210 -.0745 1.1955 290 ---- ---- ---- ---- 1.0710 -.0745 1.1455 295 ---- ---- ---- ---- 1.0210 -.0745 1.0955 300 ---- ---- ---- ---- .9710 -.0745 1.0455 3 305 ---- ---- ---- ---- .9210 -.0745 .9955 310 ---- ---- ---- ---- .8710 -.0745 .9455 315 ---- ---- ---- ---- .8210 -.0750 .8960 320 ---- ---- ---- ---- .7715 -.0745 .8460 325 ---- ---- ---- ---- .7215 -.0745 .7960 330 ---- ---- ---- ---- .6720 -.0745 .7465 335 ---- ---- ---- ---- .6225 -.0740 .6965 44 340 ---- ---- ---- ---- .5730 -.0740 .6470 345 ---- ---- ---- ---- .5240 -.0735 .5975 350 ---- ---- .4525A .4525A .4755 -.0725 .5480 110 355 ---- ---- ---- ---- .4270 -.0720 .4990 4 360 ---- .4725B .3575A .3575A .3795 -.0710 .4505 364 ---- ---- ---- ---- .3420 -.0700 .4120 365 ---- ---- ---- ---- .3330 -.0695 .4025 4 366 ---- ---- ---- ---- .3240 -.0690 .3930 367 ---- ---- ---- ---- .3150 -.0690 .3840 368 ---- ---- ---- ---- .3060 -.0685 .3745 369 ---- ---- ---- ---- .2970 -.0680 .3650 370 ---- .3770B .2675A .2675A .2880 -.0675 .3555 26 371 ---- ---- ---- ---- .2795 -.0670 .3465 372 ---- ---- ---- ---- .2705 -.0665 .3370 373 ---- ---- .2485A .2485A .2620 -.0660 .3280 374 ---- ---- .2400A .2400A .2535 -.0655 .3190 375 ---- ---- .2315A .2315A .2455 -.0645 .3100 28 376 ---- ---- .2235A .2235A .2370 -.0640 .3010 377 ---- ---- .2155A .2155A .2285 -.0635 .2920 378 ---- ---- .2080A .2080A .2205 -.0625 .2830 296 379 ---- ---- .2005A .2005A .2125 -.0615 .2740 380 ---- .2850B .1860A .1860A .2045 -.0610 .2655 185 381 ---- ---- .1785A .1785A .1970 -.0595 .2565 382 ---- ---- .1715A .1715A .1895 -.0585 .2480 383 ---- ---- .1640A .1640A .1820 -.0575 .2395 1 384 ---- .2390B .1570A .1570A .1745 -.0565 .2310 1 385 ---- .2360B .1505A .1505A .1670 -.0560 .2230 58 386 ---- .2275B .1440A .1440A .1600 -.0550 .2150 9 387 ---- .2190B .1375A .1375A .1535 -.0530 .2065 6 388 ---- .2110B .1310A .1310A .1465 -.0525 .1990 21 389 ---- .2030B .1250A .1250A .1400 -.0510 .1910 1 390 ---- .2010B .1190A .1190A .1340 -.0495 .1835 55 391 ---- .1880B .1135A .1135A .1275 -.0485 .1760 392 ---- .1855B .1080A .1080A .1215 -.0470 .1685 3 393 ---- .1780B .1020A .1020A .1160 -.0455 .1615 8 394 ---- .1705B .0970A .0970A .1100 -.0445 .1545 46 395 ---- .1635B .0920A .1635B .1050 -.0425 .1475 55 396 ---- .1565B .0870A .0870A .0995 -.0410 32 .1405 32 397 ---- .1495B .0825A .0825A .0945 -.0395 .1340 2 398 .0925 .1430B .0775A .0935B .0895 -.0380 200 .1275 5 399 ---- .1360B .0740A .1360B .0850 -.0365 .1215 12 400 .0745 .1300B .0680 .0840B .0805 -.0350 43 .1155 15 466 401 ---- .1235B .0660A .1235B .0760 -.0335 .1095 54 402 ---- .1175B .0620A .1175B .0720 -.0320 .1040 100 403 .0690 .1120B .0585A .0585A .0680 -.0305 160 .0985 367 404 .0605 .1070B .0550A .0670B .0640 -.0295 3 .0935 82 405 .0570 .1015B .0520 .0635B .0605 -.0275 23 .0880 12 866 406 ---- .0960B .0490A .0960B .0570 -.0265 .0835 155 407 .0620 .0905B .0455A .0565B .0540 -.0245 5 .0785 13 226 408 .0505 .0855B .0430A .0530B .0510 -.0235 11 .0745 19 166 409 .0420 .0815B .0405A .0405A .0480 -.0220 9 .0700 222 410 .0450 .0765B .0380A .0380A .0450 -.0210 12 .0660 8 456 411 ---- .0720B .0355A .0720B .0425 -.0195 .0620 134 412 ---- .0680B .0335A .0680B .0395 -.0190 .0585 57 413 ---- .0640B .0315A .0640B .0375 -.0175 .0550 253 414 ---- .0605B .0295A .0605B .0350 -.0165 .0515 9 120 415 .0340 .0570B .0280A .0345B .0325 -.0160 15 .0485 22 364 416 .0275 .0530B .0265A .0265A .0305 -.0150 10 .0455 22 417 ---- .0505B .0245A .0505B .0285 -.0140 .0425 26 418 ---- .0470B .0230A .0470B .0270 -.0130 .0400 16 419 .0410 .0440B .0205 .0265B .0250 -.0125 7 .0375 24 420 .0380 .0415B .0200A .0205A .0235 -.0115 12 .0350 122 1236 421 ---- .0385B .0190A .0385B .0220 -.0105 .0325 30 422 ---- .0360B .0175A .0360B .0205 -.0100 .0305 210 423 ---- .0335B .0165A .0335B .0190 -.0095 .0285 6 424 ---- .0315B .0155A .0315B .0180 -.0085 .0265 16 425 .0265 .0295B .0145A .0185A .0165 -.0085 37 .0250 16 1088 426 ---- .0270B .0135A .0270B .0155 -.0080 .0235 19 427 ---- .0255B .0125A .0255B .0145 -.0075 .0220 35 428 ---- .0235B .0115A .0235B .0135 -.0070 1 .0205 19 429 .0135 .0220B .0110A .0135 .0125 -.0065 2 .0190 1 98 430 .0185 .0205B .0100 .0125B .0120 -.0060 7 .0180 6 697 431 ---- .0190B .0095A .0190B .0110 -.0060 .0170 57 432 ---- .0180B .0090A .0180B .0105 -.0050 .0155 31 433 .0155 .0165B .0085A .0090A .0095 -.0050 4 .0145 3 54 434 ---- .0155B .0080A .0155B .0090 -.0050 .0140 48 435 .0075 .0145B .0075 .0080A .0085 -.0045 4 .0130 376 436 ---- .0135B .0070A .0135B .0080 -.0040 .0120 311 437 .0085 .0125B .0070A .0070A .0075 -.0040 2 .0115 1 328 438 ---- .0115B .0065A .0115B .0070 -.0035 .0105 2 318 439 ---- .0110B .0060A .0110B .0065 -.0035 .0100 110 440 .0070 .0100B .0060 .0060 .0060 -.0035 3 .0095 573 441 .0075 .0095B .0055A .0055A .0060 -.0030 1 .0090 238 442 .0070 .0090B .0050A .0050A .0055 -.0030 1 .0085 226 443 ---- .0085B .0050A .0085B .0050 -.0030 .0080 58 444 ---- .0080B .0045A .0080B .0050 -.0025 .0075 25 445 ---- .0075B .0045A .0075B .0045 -.0025 .0070 2 65 446 ---- .0070B .0045A .0070B .0045 -.0020 .0065 2 26 447 ---- .0065B .0040A .0065B .0040 -.0020 .0060 10 448 .0045 .0060B .0040A .0045 .0040 -.0015 1 .0055 243 450 .0060 .0060 .0030 .0045 .0035 -.0015 14 .0050 4306 455 .0025 .0025 .0020 .0025B .0030 -.0010 20 .0040 264 460 .0035 .0035 .0020 .0025 .0025 -.0005 12 .0030 2 89 465 .0020 .0025B .0020 .0025B .0020 -.0005 1 .0025 5 59 470 ---- ---- ---- ---- .0020 UNCH .0020 2 84 475 ---- ---- ---- ---- .0015 UNCH 1 .0015 693 480 ---- ---- ---- ---- .0015 +.0005 .0010 208 485 ---- ---- ---- ---- .0015 +.0005 .0010 308 490 ---- ---- ---- ---- .0010 UNCH .0010 284 495 ---- ---- ---- ---- .0010 +.0005 .0005 1003 500 ---- ---- ---- ---- .0010 +.0005 3 .0005 13 2811 505 ---- ---- ---- ---- .0010 +.0005 .0005 20 510 ---- ---- ---- ---- .0010 +.0005 .0005 1 175 515 ---- ---- ---- ---- .0010 +.0005 .0005 50 520 ---- ---- ---- ---- .0010 +.0005 .0005 47 525 ---- ---- ---- ---- .0010 +.0005 .0005 50 530 ---- ---- ---- ---- .0005 UNCH .0005 39 535 ---- ---- ---- ---- .0005 UNCH .0005 36 540 ---- ---- ---- ---- .0005 UNCH .0005 2 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 ---- ---- ---- ---- .0005 UNCH .0005 4 11 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 10 42 825 ---- ---- ---- ---- .0005 UNCH .0005 10 11 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7290 -.0755 3.8045 050 ---- ---- ---- ---- 3.4790 -.0755 3.5545 075 ---- ---- ---- ---- 3.2290 -.0755 3.3045 100 ---- ---- ---- ---- 2.9790 -.0755 3.0545 125 ---- ---- ---- ---- 2.7290 -.0755 2.8045 150 ---- ---- ---- ---- 2.4790 -.0755 2.5545 175 ---- ---- ---- ---- 2.2290 -.0755 2.3045 200 ---- ---- ---- ---- 1.9790 -.0755 2.0545 220 ---- ---- ---- ---- 1.7790 -.0755 1.8545 225 ---- ---- ---- ---- 1.7290 -.0755 1.8045 230 ---- ---- ---- ---- 1.6790 -.0755 1.7545 235 ---- ---- ---- ---- 1.6290 -.0755 1.7045 240 ---- ---- ---- ---- 1.5790 -.0755 1.6545 245 ---- ---- ---- ---- 1.5290 -.0755 1.6045 250 ---- ---- ---- ---- 1.4790 -.0755 1.5545 255 ---- ---- ---- ---- 1.4290 -.0755 1.5045 260 ---- ---- ---- ---- 1.3790 -.0755 1.4545 1 265 ---- ---- ---- ---- 1.3290 -.0755 1.4045 270 ---- ---- ---- ---- 1.2790 -.0755 1.3545 275 ---- ---- ---- ---- 1.2290 -.0755 1.3045 280 ---- ---- ---- ---- 1.1790 -.0755 1.2545 285 ---- ---- ---- ---- 1.1290 -.0755 1.2045 290 ---- ---- ---- ---- 1.0795 -.0750 1.1545 295 ---- ---- ---- ---- 1.0295 -.0750 1.1045 300 ---- ---- ---- ---- .9800 -.0750 1.0550 305 ---- ---- ---- ---- .9305 -.0745 1.0050 310 ---- ---- ---- ---- .8810 -.0745 .9555 1 315 ---- ---- ---- ---- .8315 -.0745 .9060 320 ---- ---- .7620A .7620A .7825 -.0745 .8570 1 325 ---- ---- ---- ---- .7340 -.0740 .8080 42 330 ---- .7815B .6655A .6655A .6860 -.0735 .7595 3 335 ---- ---- ---- ---- .6380 -.0735 .7115 340 ---- .6845B .5715A .5715A .5915 -.0720 .6635 2 345 ---- ---- ---- ---- .5450 -.0715 .6165 350 ---- .5900B .4810A .4810A .5000 -.0695 .5695 4 355 ---- ---- ---- ---- .4565 -.0675 .5240 10 360 ---- .4990B .3955A .3955A .4140 -.0655 .4795 3 365 ---- ---- .3610A .3610A .3730 -.0625 .4355 12 366 ---- ---- .3530A .3530A .3650 -.0620 .4270 367 ---- ---- .3455A .3455A .3570 -.0615 .4185 368 ---- ---- .3380A .3380A .3490 -.0615 .4105 369 ---- ---- .3305A .3305A .3415 -.0605 .4020 370 ---- .4125B .3165A .3165A .3335 -.0600 .3935 13 371 ---- .3985B .3090A .3090A .3260 -.0595 .3855 372 ---- .3905B .3015A .3015A .3185 -.0585 .3770 373 ---- .3820B .2940A .2940A .3110 -.0580 .3690 374 ---- .3740B .2870A .2870A .3035 -.0575 .3610 2 375 ---- .3655B .2795A .2795A .2960 -.0570 .3530 1 3 376 ---- .3575B .2725A .2725A .2890 -.0560 .3450 377 ---- .3495B .2655A .2655A .2820 -.0550 .3370 378 ---- .3415B .2590A .2590A .2750 -.0545 .3295 379 ---- .3340B .2520A .2520A .2680 -.0540 .3220 1 380 ---- .3320B .2455A .2455A .2610 -.0530 .3140 10 381 ---- .3185B .2390A .2390A .2540 -.0525 .3065 382 ---- .3110B .2325A .2325A .2475 -.0520 .2995 383 ---- .3090B .2260A .2260A .2410 -.0510 .2920 384 ---- .3015B .2200A .2200A .2345 -.0500 .2845 385 ---- .2945B .2135A .2135A .2280 -.0495 .2775 26 386 ---- .2870B .2075A .2075A .2220 -.0485 .2705 387 ---- .2800B .2015A .2015A .2155 -.0480 .2635 8 388 ---- .2725B .1960A .1960A .2095 -.0470 .2565 389 ---- .2660B .1900A .1900A .2035 -.0460 .2495 2 390 ---- .2590B .1845A .1845A .1980 -.0450 .2430 16 391 ---- .2520B .1790A .1790A .1920 -.0445 .2365 392 ---- .2455B .1740A .1740A .1865 -.0435 .2300 393 ---- .2390B .1680A .2385B .1810 -.0425 .2235 394 ---- .2325B .1630A .2325B .1755 -.0420 .2175 1 395 ---- .2260B .1580A .2260B .1705 -.0405 .2110 126 396 ---- .2200B .1530A .2200B .1650 -.0400 .2050 397 ---- .2140B .1485A .2140B .1600 -.0390 .1990 25 398 ---- .2080B .1435A .2080B .1550 -.0385 .1935 10 399 ---- .2020B .1390A .2020B .1505 -.0370 .1875 47 400 .1475 .1960B .1345A .1345A .1455 -.0365 2 .1820 4 215 401 .1385 .1905B .1305A .1460B .1410 -.0355 4 .1765 402 .1340 .1850B .1260A .1415B .1365 -.0350 2 .1715 42 403 .1370 .1795B .1220A .1220A .1325 -.0335 3 .1660 1 11 404 ---- .1745B .1180A .1745B .1280 -.0330 .1610 3 33 405 .1210 .1690B .1145A .1290B .1240 -.0320 3 .1560 2 276 406 ---- .1635B .1100A .1635B .1200 -.0310 .1510 27 27 407 ---- .1585B .1060A .1585B .1160 -.0305 .1465 2 28 408 .1160 .1535B .1025A .1025A .1120 -.0295 1 .1415 6 7 409 .1475 .1490B .0990A .1490B .1085 -.0285 1 .1370 3 410 ---- .1440B .0960A .1440B .1050 -.0275 .1325 14 277 411 ---- .1395B .0925A .1395B .1010 -.0270 .1280 412 .1010 .1350B .0895A .0895A .0975 -.0265 1 .1240 13 413 ---- .1305B .0865A .1305B .0945 -.0255 .1200 414 ---- .1270B .0835A .1270B .0910 -.0245 .1155 16 415 ---- .1225B .0805A .1225B .0880 -.0240 .1120 706 416 ---- .1185B .0770A .1185B .0845 -.0235 .1080 417 ---- .1145B .0745A .1145B .0815 -.0230 .1045 8 418 ---- .1110B .0720A .1110B .0790 -.0220 .1010 419 ---- .1070B .0695A .1070B .0760 -.0215 .0975 12 420 ---- .1035B .0670A .1035B .0735 -.0205 2 .0940 1 1127 421 ---- .0995B .0645A .0995B .0710 -.0195 .0905 2 422 ---- .0960B .0625A .0960B .0685 -.0190 .0875 1 423 ---- .0930B .0600A .0930B .0660 -.0185 1 .0845 480 424 ---- .0900B .0580A .0900B .0635 -.0180 .0815 425 .0605 .0865B .0555A .0630 .0615 -.0170 27 .0785 2285 426 ---- .0835B .0535A .0835B .0590 -.0170 .0760 427 ---- .0805B .0520A .0805B .0570 -.0160 .0730 428 ---- .0775B .0500A .0775B .0550 -.0155 .0705 10 429 ---- .0750B .0480A .0750B .0530 -.0150 .0680 33 430 .0670 .0725B .0470A .0470A .0510 -.0145 1 .0655 1 128 431 ---- .0695B .0450A .0695B .0495 -.0135 .0630 5 432 ---- .0670B .0435A .0670B .0475 -.0135 .0610 1 433 ---- .0645B .0420A .0645B .0460 -.0130 .0590 434 ---- .0625B .0405A .0625B .0440 -.0125 .0565 435 .0410 .0605B .0385A .0385A .0425 -.0120 35 .0545 321 436 ---- .0580B .0375A .0580B .0410 -.0115 .0525 1 9 440 .0400 .0500B .0325A .0325A .0355 -.0095 5 .0450 11 456 445 ---- .0410B .0270A .0410B .0295 -.0080 .0375 1 90 450 .0245 .0340B .0225A .0225A .0245 -.0065 1 .0310 12 2452 455 .0190 .0280B .0190 .0200B .0200 -.0055 3 .0255 129 460 .0170 .0235B .0160A .0170 .0170 -.0040 6 .0210 829 465 ---- .0195B .0135A .0195B .0140 -.0030 .0170 1 241 470 ---- .0160B .0115A .0160B .0115 -.0030 1 .0145 12 41 475 .0100 .0135B .0095A .0095A .0100 -.0020 1 .0120 100 3283 480 ---- .0110B .0085A .0110B .0085 -.0020 .0105 2 1006 485 ---- .0095B .0070A .0095B .0070 -.0020 .0090 741 490 .0065 .0065 .0065 .0065 .0065 -.0015 15 .0080 6 372 495 ---- ---- .0055A .0055A .0055 -.0015 .0070 29 500 ---- ---- .0050A .0050A .0050 -.0010 .0060 3 1890 505 .0045 .0045 .0045 .0045 .0045 -.0010 5 .0055 42 510 .0045 .0045 .0040A .0040A .0040 -.0010 5 .0050 5 233 515 ---- ---- .0040A .0040A .0035 -.0010 .0045 121 520 ---- ---- ---- ---- .0030 -.0010 1 .0040 66 525 ---- ---- ---- ---- .0030 -.0005 .0035 691 530 ---- ---- ---- ---- .0025 -.0005 .0030 10 535 ---- ---- ---- ---- .0025 -.0005 .0030 605 540 ---- ---- ---- ---- .0025 UNCH .0025 211 545 .0020 .0020 .0020 .0020 .0020 -.0005 1 .0025 27 550 .0015 .0015 .0015 .0015 .0020 -.0005 1 .0025 1385 555 ---- ---- ---- ---- .0020 UNCH .0020 23 560 ---- ---- ---- ---- .0015 -.0005 .0020 2 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0015 -.0005 .0020 11 575 ---- ---- ---- ---- .0015 -.0005 .0020 580 ---- ---- ---- ---- .0015 UNCH .0015 1 600 ---- ---- ---- ---- .0010 -.0005 .0015 10 625 ---- ---- ---- ---- .0010 -.0005 .0015 8 650 ---- ---- ---- ---- .0010 UNCH .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7290 -.0755 3.8045 050 ---- ---- ---- ---- 3.4790 -.0755 3.5545 075 ---- ---- ---- ---- 3.2290 -.0755 3.3045 100 ---- ---- ---- ---- 2.9790 -.0755 3.0545 125 ---- ---- ---- ---- 2.7290 -.0755 2.8045 150 ---- ---- ---- ---- 2.4790 -.0755 2.5545 175 ---- ---- ---- ---- 2.2290 -.0755 2.3045 200 ---- ---- ---- ---- 1.9790 -.0755 2.0545 220 ---- ---- ---- ---- 1.7790 -.0755 1.8545 225 ---- ---- ---- ---- 1.7290 -.0755 1.8045 230 ---- ---- ---- ---- 1.6790 -.0755 1.7545 235 ---- ---- ---- ---- 1.6290 -.0755 1.7045 240 ---- ---- ---- ---- 1.5790 -.0755 1.6545 245 ---- ---- ---- ---- 1.5290 -.0755 1.6045 250 ---- ---- ---- ---- 1.4790 -.0755 1.5545 255 ---- ---- ---- ---- 1.4290 -.0755 1.5045 260 ---- ---- ---- ---- 1.3790 -.0755 1.4545 265 ---- ---- ---- ---- 1.3290 -.0755 1.4045 270 ---- ---- ---- ---- 1.2790 -.0755 1.3545 275 ---- ---- ---- ---- 1.2295 -.0750 1.3045 280 ---- ---- ---- ---- 1.1800 -.0745 1.2545 285 ---- ---- ---- ---- 1.1305 -.0745 1.2050 290 ---- ---- ---- ---- 1.0810 -.0745 1.1555 1 295 ---- ---- ---- ---- 1.0320 -.0740 1.1060 300 ---- ---- .9620A .9620A .9830 -.0740 1.0570 1 305 ---- ---- ---- ---- .9345 -.0730 1.0075 310 .8775 .9815B .8655A .8655A .8865 -.0725 1 .9590 1 2 315 ---- ---- ---- ---- .8385 -.0720 .9105 320 ---- .8845B .7705A .7705A .7910 -.0715 .8625 1 325 ---- ---- ---- ---- .7445 -.0700 .8145 330 ---- .7895B .6785A .6785A .6985 -.0690 .7675 1 335 ---- ---- ---- ---- .6530 -.0680 .7210 340 ---- .6975B .5905A .5905A .6090 -.0665 .6755 7 345 ---- ---- ---- ---- .5655 -.0650 .6305 350 ---- .6085B .5065A .5065A .5235 -.0635 .5870 35 355 ---- ---- .4710A .4710A .4830 -.0610 .5440 2 360 ---- .5235B .4270A .5235B .4435 -.0590 .5025 9 365 ---- .4770B .3900A .3900A .4055 -.0570 .4625 3 370 ---- .4435B .3545A .3545A .3695 -.0540 .4235 2 375 ---- .4010B .3205A .3205A .3350 -.0515 .3865 1 380 ---- .3690B .2885A .2885A .3020 -.0490 .3510 26 385 ---- .3345B .2590A .2590A .2715 -.0455 .3170 10 386 ---- ---- ---- .2530A .2660 ---- ---- 387 ---- ---- ---- .2475A .2600 ---- ---- 388 ---- ---- ---- .2420A .2545 ---- ---- 389 ---- .3080B .2360A .2360A .2485 -.0430 .2915 390 .2455 .3020B .2310A .2480B .2430 -.0425 1 .2855 13 391 ---- .2955B .2255A .2955B .2375 -.0420 .2795 10 10 392 ---- .2900B .2205A .2895B .2325 -.0410 .2735 393 ---- .2835B .2155A .2835B .2270 -.0405 .2675 394 ---- .2775B .2105A .2775B .2220 -.0395 .2615 395 ---- .2715B .2055A .2715B .2170 -.0390 .2560 5 396 ---- .2660B .2010A .2655B .2120 -.0380 .2500 397 ---- .2600B .1960A .2595B .2070 -.0375 .2445 398 ---- .2545B .1915A .2545B .2020 -.0370 .2390 399 ---- .2490B .1865A .2490B .1975 -.0365 .2340 400 ---- .2430B .1815A .2430B .1925 -.0360 .2285 670 401 ---- .2380B .1780A .2375B .1880 -.0355 .2235 402 ---- .2325B .1735A .2325B .1835 -.0345 .2180 403 ---- .2270B .1695A .2270B .1790 -.0340 .2130 404 ---- .2225B .1655A .2225B .1750 -.0330 .2080 405 ---- .2175B .1605A .2175B .1705 -.0325 29 .2030 705 406 ---- .2120B .1570A .2120B .1665 -.0320 .1985 407 ---- .2070B .1535A .2065B .1625 -.0310 .1935 408 ---- .2020B .1490A .2020B .1585 -.0305 .1890 409 ---- .1975B .1460A .1970B .1545 -.0300 .1845 410 ---- .1925B .1415A .1925B .1505 -.0295 30 .1800 1067 411 ---- .1880B .1380A .1880B .1465 -.0290 .1755 412 ---- .1835B .1340A .1835B .1430 -.0280 .1710 413 ---- .1795B .1310A .1795B .1395 -.0270 .1665 414 ---- .1750B .1280A .1750B .1360 -.0265 .1625 415 ---- .1705B .1240A .1705B .1325 -.0260 .1585 12 416 ---- .1665B .1215A .1660B .1290 -.0255 .1545 417 ---- .1625B .1185A .1625B .1255 -.0250 .1505 418 ---- .1585B .1155A .1585B .1225 -.0240 .1465 419 ---- .1550B .1125A .1550B .1195 -.0235 .1430 420 ---- .1505B .1095A .1500B .1160 -.0235 .1395 651 421 ---- .1465B .1065A .1465B .1130 -.0230 .1360 422 ---- .1430B .1035A .1430B .1105 -.0220 .1325 423 ---- .1395B .1005A .1395B .1075 -.0215 .1290 424 ---- .1360B .0980A .1360B .1045 -.0210 .1255 425 ---- .1320B .0955A .1320B .1020 -.0205 .1225 829 426 ---- .1290B .0930A .1290B .0990 -.0205 .1195 427 ---- .1255B .0905A .1255B .0965 -.0195 .1160 428 ---- .1220B .0880A .1220B .0940 -.0190 .1130 429 ---- .1195B .0860A .1195B .0915 -.0190 .1105 430 ---- .1165B .0835A .1165B .0890 -.0185 .1075 243 435 ---- .1020B .0725A .1020B .0775 -.0165 29 .0940 71 440 ---- .0885B .0635A .0885B .0675 -.0145 2 .0820 2 397 445 .0735 .0775B .0555A .0555A .0590 -.0125 10 .0715 19 450 .0640 .0675B .0480 .0520B .0510 -.0115 42 .0625 2 1053 455 ---- .0585B .0420A .0585B .0445 -.0100 30 .0545 95 460 ---- .0510B .0365A .0510B .0385 -.0090 .0475 11 465 .0425 .0440B .0320A .0320A .0335 -.0075 1 .0410 232 470 ---- .0385B .0280A .0385B .0290 -.0070 .0360 303 475 ---- .0335B .0245A .0335B .0255 -.0060 .0315 1020 480 ---- .0290B .0215A .0290B .0220 -.0055 27 .0275 127 485 ---- .0255B .0190A .0255B .0195 -.0045 .0240 11 490 ---- .0220B .0165A .0220B .0170 -.0040 .0210 3 624 495 ---- .0195B .0150A .0195B .0150 -.0035 .0185 10 500 ---- ---- .0135A .0135A .0130 -.0035 .0165 3 719 505 ---- ---- .0120A .0120A .0115 -.0030 .0145 1 510 ---- ---- .0105A .0105A .0105 -.0025 27 .0130 22 515 ---- ---- .0095A .0095A .0095 -.0020 .0115 11 520 .0085 .0085 .0085 .0085 .0085 -.0020 11 .0105 61 525 ---- ---- .0080A .0080A .0075 -.0020 .0095 7 530 ---- ---- .0070A .0070A .0070 -.0015 .0085 10 535 ---- ---- .0065A .0065A .0065 -.0015 .0080 70 540 ---- ---- .0060A .0060A .0060 -.0010 .0070 5 545 ---- ---- .0055A .0055A .0055 -.0010 .0065 14 550 ---- ---- .0050A .0050A .0050 -.0010 .0060 35 555 ---- ---- .0050A .0050A .0045 -.0010 .0055 7 560 ---- ---- .0045A .0045A .0045 -.0005 .0050 2 565 ---- ---- ---- ---- .0040 -.0005 .0045 570 ---- ---- ---- ---- .0035 -.0010 .0045 56 575 ---- ---- ---- ---- .0035 -.0005 .0040 6 580 ---- ---- ---- ---- .0030 -.0005 .0035 600 ---- ---- ---- ---- .0025 -.0005 .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 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7345 -.0755 3.8100 050 ---- ---- ---- ---- 3.4845 -.0755 3.5600 075 ---- ---- ---- ---- 3.2345 -.0755 3.3100 100 ---- ---- ---- ---- 2.9845 -.0755 3.0600 125 ---- ---- ---- ---- 2.7345 -.0755 2.8100 150 ---- ---- ---- ---- 2.4845 -.0755 2.5600 175 ---- ---- ---- ---- 2.2345 -.0755 2.3100 200 ---- ---- ---- ---- 1.9845 -.0755 2.0600 220 ---- ---- ---- ---- 1.7845 -.0755 1.8600 225 ---- ---- ---- ---- 1.7345 -.0755 1.8100 230 ---- ---- ---- ---- 1.6845 -.0755 1.7600 235 ---- ---- ---- ---- 1.6345 -.0755 1.7100 240 ---- ---- ---- ---- 1.5845 -.0755 1.6600 245 ---- ---- ---- ---- 1.5345 -.0755 1.6100 250 ---- ---- ---- ---- 1.4845 -.0755 1.5600 255 ---- ---- ---- ---- 1.4345 -.0755 1.5100 260 ---- ---- ---- ---- 1.3845 -.0755 1.4600 7 265 ---- ---- ---- ---- 1.3345 -.0755 1.4100 270 ---- ---- ---- ---- 1.2850 -.0750 1.3600 1 275 ---- ---- ---- ---- 1.2355 -.0745 1.3100 280 ---- ---- ---- ---- 1.1860 -.0745 1.2605 285 ---- ---- ---- ---- 1.1370 -.0740 1.2110 290 ---- ---- 1.0690A 1.0690A 1.0880 -.0740 1.1620 295 ---- ---- ---- ---- 1.0395 -.0735 1.1130 300 ---- 1.0870B .9725A .9725A .9915 -.0730 1.0645 48 305 ---- ---- ---- ---- .9440 -.0720 1.0160 310 ---- .9905B .8785A .8785A .8970 -.0715 .9685 315 ---- ---- ---- ---- .8505 -.0705 .9210 320 ---- .8965B .7870A .7870A .8050 -.0695 .8745 325 ---- ---- ---- ---- .7600 -.0685 .8285 330 ---- .8045B .6985A .6985A .7160 -.0670 .7830 335 ---- ---- ---- ---- .6725 -.0655 .7380 340 ---- .7155B .6135A .6135A .6305 -.0640 .6945 345 ---- ---- .5775A .5775A .5890 -.0625 .6515 350 ---- .6300B .5330A .5330A .5490 -.0605 .6095 10 355 ---- .5835B .5000A .5000A .5100 -.0585 .5685 360 ---- .5490B .4580A .4580A .4730 -.0560 .5290 365 ---- .5045B .4225A .4225A .4370 -.0540 .4910 370 ---- .4725B .3885A .3885A .4025 -.0515 .4540 375 ---- .4365B .3560A .3560A .3695 -.0495 .4190 380 ---- .4020B .3255A .3255A .3385 -.0470 .3855 385 ---- .3690B .2970A .2970A .3090 -.0445 .3535 390 ---- .3390B .2700A .3390B .2815 -.0420 .3235 395 ---- .3100B .2445A .3100B .2555 -.0395 .2950 400 ---- .2820B .2215A .2820B .2315 -.0365 .2680 12 405 ---- .2565B .2000A .2565B .2090 -.0340 .2430 96 410 ---- .2325B .1800A .2325B .1885 -.0315 .2200 236 415 ---- .2100B .1620A .2100B .1695 -.0290 .1985 118 420 ---- .1895B .1455A .1895B .1525 -.0260 .1785 17 425 ---- .1705B .1305A .1705B .1365 -.0240 .1605 4 430 ---- .1530B .1165A .1530B .1225 -.0220 .1445 3 435 ---- .1375B .1045A .1375B .1095 -.0200 36 .1295 10 110 440 ---- .1230B .0935A .1230B .0980 -.0180 .1160 1066 445 ---- .1100B .0835A .1100B .0870 -.0170 .1040 8 450 ---- .0985B .0745A .0985B .0780 -.0150 .0930 125 455 ---- .0875B .0665A .0875B .0695 -.0135 .0830 460 ---- .0780B .0590A .0780B .0615 -.0125 .0740 2 465 ---- .0695B .0530A .0695B .0550 -.0115 .0665 10 470 ---- .0620B .0470A .0620B .0490 -.0105 .0595 475 ---- .0550B .0420A .0550B .0435 -.0095 25 .0530 10 105 480 ---- .0490B .0375A .0490B .0385 -.0090 .0475 36 485 ---- .0440B .0340A .0440B .0345 -.0080 .0425 490 ---- .0390B .0305A .0390B .0310 -.0070 .0380 1000 495 ---- .0345B .0270A .0345B .0275 -.0065 .0340 4 500 ---- .0310B .0245A .0310B .0250 -.0050 .0300 9 505 ---- .0275B .0220A .0275B .0225 -.0045 .0270 510 ---- ---- .0200A .0200A .0200 -.0045 .0245 2 4 515 ---- .0225B .0185A .0225B .0185 -.0035 .0220 2 520 ---- .0200B .0165A .0200B .0165 -.0030 .0195 525 ---- .0180B .0155A .0180B .0150 -.0025 .0175 48 530 ---- ---- .0140A .0140A .0135 -.0025 .0160 535 ---- ---- .0130A .0130A .0125 -.0020 .0145 2 540 ---- ---- .0120A .0120A .0115 -.0020 .0135 545 ---- ---- .0110A .0110A .0105 -.0015 .0120 4 550 ---- ---- .0100A .0100A .0095 -.0015 .0110 1 555 ---- ---- .0095A .0095A .0090 -.0015 .0105 11 560 ---- ---- .0090A .0090A .0080 -.0015 .0095 565 ---- ---- .0080A .0080A .0075 -.0015 .0090 570 ---- ---- .0075A .0075A .0070 -.0015 .0085 575 ---- ---- .0075A .0075A .0065 -.0015 .0080 580 ---- ---- .0070A .0070A .0060 -.0015 .0075 600 ---- ---- ---- ---- .0045 -.0010 .0055 1 1 625 ---- ---- ---- ---- .0035 -.0010 .0045 13 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7345 -.0755 3.8100 050 ---- ---- ---- ---- 3.4845 -.0755 3.5600 075 ---- ---- ---- ---- 3.2345 -.0755 3.3100 100 ---- ---- ---- ---- 2.9845 -.0755 3.0600 125 ---- ---- ---- ---- 2.7345 -.0755 2.8100 150 ---- ---- ---- ---- 2.4845 -.0755 2.5600 175 ---- ---- ---- ---- 2.2345 -.0755 2.3100 200 ---- ---- ---- ---- 1.9845 -.0755 2.0600 220 ---- ---- ---- ---- 1.7845 -.0755 1.8600 225 ---- ---- ---- ---- 1.7345 -.0755 1.8100 230 ---- ---- ---- ---- 1.6845 -.0755 1.7600 235 ---- ---- ---- ---- 1.6345 -.0755 1.7100 240 ---- ---- ---- ---- 1.5845 -.0755 1.6600 245 ---- ---- ---- ---- 1.5345 -.0755 1.6100 250 ---- ---- ---- ---- 1.4845 -.0755 1.5600 255 ---- ---- ---- ---- 1.4345 -.0755 1.5100 260 ---- ---- ---- ---- 1.3850 -.0750 1.4600 265 ---- ---- ---- ---- 1.3350 -.0755 1.4105 270 ---- ---- ---- ---- 1.2860 -.0750 1.3610 275 ---- ---- ---- ---- 1.2370 -.0745 1.3115 280 ---- ---- 1.1695A 1.1695A 1.1880 -.0745 1.2625 285 ---- ---- ---- ---- 1.1395 -.0740 1.2135 290 ---- 1.1870B 1.0730A 1.0730A 1.0920 -.0730 1.1650 295 ---- ---- ---- ---- 1.0445 -.0720 1.1165 300 ---- 1.0910B .9795A .9795A .9975 -.0715 1.0690 305 ---- ---- ---- ---- .9510 -.0710 1.0220 310 ---- .9970B .8880A .8880A .9055 -.0700 .9755 315 ---- ---- ---- ---- .8610 -.0685 .9295 320 ---- .9055B .7995A .7995A .8165 -.0675 .8840 325 ---- ---- ---- ---- .7735 -.0660 .8395 330 ---- .8165B .7145A .7145A .7310 -.0645 .7955 335 ---- ---- ---- ---- .6895 -.0630 .7525 340 ---- .7310B .6335A .6335A .6490 -.0615 .7105 345 ---- .6710B .5985A .6695B .6095 -.0595 .6690 350 ---- .6495B .5565A .5565A .5710 -.0580 .6290 355 ---- .6045B .5200A .5200A .5340 -.0560 .5900 360 ---- .5720B .4845A .4845A .4980 -.0545 .5525 365 ---- .5290B .4505A .4505A .4640 -.0520 .5160 370 ---- .4990B .4180A .4180A .4310 -.0500 .4810 375 ---- .4645B .3870A .3870A .3995 -.0480 .4475 380 ---- .4315B .3580A .3580A .3695 -.0460 .4155 385 ---- .4000B .3300A .3300A .3410 -.0440 .3850 6 390 ---- .3705B .3035A .3700B .3145 -.0415 .3560 66 395 ---- .3420B .2790A .3420B .2890 -.0395 .3285 400 .2640 .3155B .2560A .2675B .2655 -.0370 3 .3025 30 405 ---- .2910B .2345A .2910B .2435 -.0345 .2780 38 410 ---- .2670B .2145A .2670B .2230 -.0320 .2550 521 415 ---- .2455B .1960A .2455B .2035 -.0300 .2335 5 160 420 ---- .2245B .1790A .2245B .1860 -.0275 .2135 7 425 .1720 .2055B .1630A .1720 .1695 -.0255 1 .1950 38 430 ---- .1875B .1485A .1875B .1545 -.0235 .1780 85 435 ---- .1710B .1350A .1710B .1405 -.0220 24 .1625 222 440 ---- .1565B .1230A .1565B .1280 -.0205 .1485 455 445 ---- .1425B .1120A .1425B .1165 -.0185 .1350 3 450 .1095 .1295B .1015A .1090A .1055 -.0175 40 .1230 100 458 455 ---- .1180B .0925A .1180B .0960 -.0160 .1120 100 460 ---- .1075B .0840A .1075B .0870 -.0150 2 .1020 240 465 ---- .0975B .0760A .0975B .0790 -.0140 .0930 19 470 ---- .0885B .0695A .0885B .0720 -.0125 2 .0845 475 ---- .0805B .0630A .0805B .0650 -.0115 .0765 77 480 ---- .0730B .0570A .0730B .0590 -.0105 .0695 2 76 485 ---- .0665B .0520A .0665B .0540 -.0090 .0630 166 490 ---- .0600B .0475A .0600B .0490 -.0085 .0575 21 495 ---- .0545B .0430A .0545B .0445 -.0075 .0520 10 500 .0400 .0495B .0395A .0405B .0405 -.0070 24 .0475 103 141 505 ---- .0450B .0360A .0450B .0365 -.0065 .0430 11 510 ---- .0410B .0330A .0410B .0335 -.0055 .0390 6 515 ---- .0370B .0300A .0370B .0305 -.0050 .0355 56 520 ---- .0335B .0275A .0335B .0275 -.0050 2 .0325 3 66 525 ---- .0305B .0255A .0305B .0255 -.0040 .0295 60 530 ---- .0280B .0235A .0280B .0230 -.0040 .0270 300 535 ---- .0255B .0215A .0255B .0210 -.0040 .0250 50 540 ---- ---- .0200A .0200A .0195 -.0035 .0230 545 ---- ---- .0185A .0185A .0180 -.0030 .0210 10 550 ---- ---- .0170A .0170A .0165 -.0030 .0195 25 555 ---- ---- .0160A .0160A .0150 -.0030 .0180 560 ---- ---- .0150A .0150A .0140 -.0025 .0165 565 ---- ---- .0140A .0140A .0130 -.0025 .0155 570 ---- ---- .0130A .0130A .0120 -.0025 .0145 575 ---- ---- .0125A .0125A .0115 -.0020 .0135 70 580 ---- ---- .0115A .0115A .0105 -.0020 .0125 600 ---- ---- .0090A .0090A .0080 -.0020 .0100 21 625 ---- ---- .0070A .0070A .0060 -.0020 .0080 650 ---- ---- ---- ---- .0045 -.0015 .0060 675 ---- ---- ---- ---- .0035 -.0015 .0050 700 ---- ---- ---- ---- .0030 -.0015 .0045 725 ---- ---- ---- ---- .0025 -.0015 .0040 750 ---- ---- ---- ---- .0020 -.0015 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0015 .0030 825 ---- ---- ---- ---- .0015 -.0010 .0025 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7375 -.0755 3.8130 050 ---- ---- ---- ---- 3.4875 -.0755 3.5630 075 ---- ---- ---- ---- 3.2375 -.0755 3.3130 100 ---- ---- ---- ---- 2.9875 -.0755 3.0630 125 ---- ---- ---- ---- 2.7375 -.0755 2.8130 150 ---- ---- ---- ---- 2.4875 -.0755 2.5630 175 ---- ---- ---- ---- 2.2375 -.0755 2.3130 200 ---- ---- ---- ---- 1.9875 -.0755 2.0630 220 ---- ---- ---- ---- 1.7875 -.0755 1.8630 225 ---- ---- ---- ---- 1.7375 -.0755 1.8130 230 ---- ---- ---- ---- 1.6875 -.0755 1.7630 235 ---- ---- ---- ---- 1.6375 -.0755 1.7130 240 ---- ---- ---- ---- 1.5875 -.0755 1.6630 245 ---- ---- ---- ---- 1.5375 -.0755 1.6130 250 ---- ---- ---- ---- 1.4875 -.0755 1.5630 255 ---- ---- ---- ---- 1.4380 -.0750 1.5130 260 ---- ---- ---- ---- 1.3885 -.0750 1.4635 265 ---- ---- ---- ---- 1.3390 -.0750 1.4140 270 ---- ---- ---- ---- 1.2905 -.0740 1.3645 275 ---- ---- ---- ---- 1.2420 -.0735 1.3155 280 ---- 1.2885B 1.1775A 1.1775A 1.1935 -.0735 1.2670 285 ---- ---- ---- ---- 1.1460 -.0730 1.2190 290 ---- 1.1920B 1.0830A 1.0830A 1.0985 -.0725 1.1710 295 ---- ---- ---- ---- 1.0520 -.0715 1.1235 300 ---- 1.0975B .9910A .9910A 1.0060 -.0710 1.0770 1 305 ---- ---- ---- ---- .9610 -.0695 1.0305 310 ---- 1.0055B .9015A .9015A .9165 -.0685 .9850 315 ---- ---- ---- ---- .8725 -.0680 .9405 320 ---- .9160B .8155A .8155A .8300 -.0665 .8965 325 ---- ---- ---- ---- .7880 -.0650 .8530 330 ---- .8300B .7330A .7330A .7465 -.0640 .8105 335 ---- ---- ---- ---- .7065 -.0625 .7690 340 ---- .7470B .6545A .6545A .6670 -.0610 .7280 7 345 ---- ---- ---- ---- .6290 -.0595 .6885 350 ---- .6675B .5800A .5800A .5920 -.0575 .6495 4 355 ---- ---- .5445A .5445A .5560 -.0560 .6120 360 ---- .5925B .5100A .5100A .5210 -.0545 .5755 365 ---- .5565B .4775A .4775A .4875 -.0525 .5400 370 ---- .5215B .4455A .4455A .4555 -.0505 .5060 375 ---- .4885B .4155A .4155A .4250 -.0485 .4735 380 ---- .4560B .3865A .3865A .3955 -.0465 .4420 4 385 ---- .4255B .3585A .4255B .3680 -.0445 .4125 4 390 ---- .3965B .3330A .3960B .3415 -.0425 .3840 395 ---- .3690B .3085A .3685B .3165 -.0405 .3570 5 400 ---- .3425B .2860A .3425B .2930 -.0385 .3315 20 405 ---- .3180B .2645A .3180B .2710 -.0360 .3070 410 ---- .2945B .2440A .2945B .2505 -.0335 .2840 415 ---- .2725B .2255A .2725B .2315 -.0315 .2630 420 ---- .2520B .2080A .2515B .2135 -.0290 .2425 425 ---- .2325B .1915A .2325B .1965 -.0275 .2240 430 ---- .2145B .1765A .2145B .1810 -.0255 .2065 435 ---- .1980B .1625A .1980B .1665 -.0240 .1905 440 ---- .1825B .1495A .1820B .1530 -.0225 .1755 445 ---- .1680B .1380A .1680B .1405 -.0215 .1620 450 ---- .1545B .1270A .1545B .1295 -.0195 .1490 1 455 ---- .1420B .1155A .1420B .1190 -.0185 .1375 460 ---- .1305B .1060A .1305B .1090 -.0175 .1265 465 ---- .1200B .0975A .1200B .1005 -.0160 .1165 150 470 ---- .1105B .0895A .1105B .0925 -.0145 .1070 510 475 ---- .1015B .0825A .1015B .0850 -.0135 .0985 480 ---- .0930B .0760A .0930B .0780 -.0130 .0910 81 485 ---- .0860B .0700A .0860B .0720 -.0115 .0835 490 ---- .0785B .0645A .0785B .0660 -.0110 .0770 495 ---- .0725B .0590A .0725B .0610 -.0100 .0710 1 500 ---- .0665B .0545A .0665B .0560 -.0090 .0650 14 505 ---- .0610B .0515A .0610B .0515 -.0085 .0600 510 ---- .0560B .0475A .0560B .0475 -.0075 .0550 515 ---- .0515B .0440A .0515B .0435 -.0075 .0510 520 ---- .0475B .0405A .0475B .0400 -.0070 .0470 525 ---- .0435B .0375A .0435B .0370 -.0060 1 .0430 1 530 ---- .0400B .0350A .0400B .0340 -.0055 .0395 535 ---- .0370B .0325A .0370B .0315 -.0050 .0365 540 ---- .0345B .0300A .0345B .0290 -.0050 .0340 545 ---- ---- .0280A .0280A .0270 -.0045 .0315 550 ---- ---- .0260A .0260A .0250 -.0040 1 .0290 2 555 ---- ---- .0245A .0245A .0235 -.0035 .0270 560 ---- ---- .0230A .0230A .0215 -.0035 .0250 565 ---- ---- .0215A .0215A .0200 -.0035 .0235 570 ---- ---- .0205A .0205A .0190 -.0030 .0220 575 ---- ---- .0190A .0190A .0175 -.0030 .0205 580 ---- ---- .0180A .0180A .0165 -.0025 .0190 600 ---- ---- ---- ---- .0130 -.0020 .0150 625 ---- ---- ---- ---- .0095 -.0020 .0115 650 ---- ---- ---- ---- .0075 -.0015 .0090 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0045 -.0010 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0030 -.0010 .0040 775 ---- ---- ---- ---- .0025 -.0010 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7375 -.0755 3.8130 050 ---- ---- ---- ---- 3.4875 -.0755 3.5630 075 ---- ---- ---- ---- 3.2375 -.0755 3.3130 100 ---- ---- ---- ---- 2.9875 -.0755 3.0630 125 ---- ---- ---- ---- 2.7375 -.0755 2.8130 150 ---- ---- ---- ---- 2.4875 -.0755 2.5630 175 ---- ---- ---- ---- 2.2375 -.0755 2.3130 200 ---- ---- ---- ---- 1.9875 -.0755 2.0630 220 ---- ---- ---- ---- 1.7875 -.0755 1.8630 225 ---- ---- ---- ---- 1.7375 -.0755 1.8130 230 ---- ---- ---- ---- 1.6875 -.0755 1.7630 235 ---- ---- ---- ---- 1.6375 -.0755 1.7130 240 ---- ---- ---- ---- 1.5875 -.0755 1.6630 245 ---- ---- ---- ---- 1.5375 -.0755 1.6130 250 ---- ---- ---- ---- 1.4880 -.0750 1.5630 255 ---- ---- ---- ---- 1.4385 -.0750 1.5135 260 ---- ---- ---- ---- 1.3895 -.0745 1.4640 265 ---- ---- ---- ---- 1.3410 -.0740 1.4150 270 ---- 1.3750B 1.2770A 1.2770A 1.2925 -.0740 1.3665 2 275 ---- ---- ---- ---- 1.2450 -.0730 1.3180 280 ---- 1.2905B 1.1825A 1.1825A 1.1975 -.0725 1.2700 8 285 ---- ---- ---- ---- 1.1505 -.0720 1.2225 290 ---- 1.1960B 1.0900A 1.0900A 1.1045 -.0710 1.1755 295 ---- ---- ---- ---- 1.0590 -.0700 1.1290 300 ---- 1.1035B 1.0000A 1.0000A 1.0140 -.0690 1.0830 305 ---- ---- ---- ---- .9700 -.0680 1.0380 310 ---- 1.0135B .9135A .9135A .9270 -.0665 .9935 315 ---- ---- ---- ---- .8845 -.0650 .9495 320 ---- .9265B .8295A .8295A .8430 -.0635 .9065 325 ---- ---- ---- ---- .8020 -.0625 .8645 330 ---- .8425B .7495A .7495A .7620 -.0615 .8235 335 ---- ---- ---- ---- .7230 -.0600 .7830 340 ---- .7615B .6735A .6735A .6850 -.0585 .7435 345 ---- ---- ---- ---- .6480 -.0575 .7055 350 ---- .6845B .6010A .6010A .6120 -.0560 .6680 355 ---- ---- .5665A .5665A .5770 -.0545 .6315 360 ---- .6115B .5335A .6115B .5430 -.0530 .5960 365 ---- .5765B .5015A .5765B .5105 -.0515 .5620 370 ---- .5430B .4705A .5430B .4795 -.0495 .5290 375 ---- .5105B .4410A .5105B .4495 -.0480 .4975 380 ---- .4795B .4130A .4795B .4210 -.0460 .4670 385 ---- .4495B .3855A .4495B .3935 -.0445 .4380 390 ---- .4210B .3605A .4210B .3675 -.0425 .4100 395 ---- .3935B .3365A .3935B .3430 -.0405 .3835 200 400 ---- .3680B .3135A .3680B .3195 -.0390 .3585 2 405 ---- .3435B .2920A .2920A .2975 -.0375 .3350 410 ---- .3200B .2720A .2720A .2770 -.0355 .3125 415 ---- .2980B .2525A .2980B .2575 -.0335 .2910 40 420 ---- .2775B .2355A .2775B .2395 -.0315 .2710 425 ---- .2580B .2190A .2190A .2220 -.0305 .2525 430 ---- .2405B .2030A .2030A .2060 -.0290 .2350 435 ---- .2230B .1885A .1885A .1915 -.0270 .2185 440 ---- .2065B .1750A .1750A .1775 -.0255 .2030 445 ---- .1920B .1625A .1920B .1645 -.0240 .1885 450 ---- .1780B .1515A .1515A .1525 -.0225 .1750 1 455 ---- .1650B .1405A .1405A .1415 -.0215 .1630 460 ---- .1530B .1285A .1285A .1310 -.0205 .1515 465 ---- .1420B .1190A .1190A .1220 -.0185 .1405 470 ---- .1315B .1105A .1105A .1130 -.0180 .1310 475 ---- .1225B .1025A .1025A .1050 -.0165 .1215 200 480 ---- .1135B .0955A .0955A .0975 -.0155 .1130 485 ---- ---- .0885A .0885A .0905 -.0145 .1050 1 490 ---- ---- .0845A .0845A .0840 -.0140 .0980 1 495 ---- ---- .0765A .0765A .0780 -.0130 .0910 500 ---- ---- .0710A .0710A .0725 -.0120 .0845 1 505 ---- ---- .0680A .0680A .0670 -.0115 .0785 510 ---- ---- .0635A .0635A .0625 -.0105 .0730 515 ---- ---- .0590A .0590A .0580 -.0095 .0675 520 ---- ---- .0550A .0550A .0535 -.0090 .0625 525 ---- ---- .0515A .0515A .0500 -.0080 .0580 530 ---- ---- .0480A .0480A .0465 -.0075 .0540 25 535 ---- ---- .0450A .0450A .0430 -.0070 .0500 540 ---- ---- .0420A .0420A .0400 -.0065 .0465 545 ---- ---- .0395A .0395A .0375 -.0060 .0435 550 ---- ---- .0370A .0370A .0350 -.0055 .0405 1 2 555 ---- ---- .0345A .0345A .0325 -.0050 .0375 560 ---- ---- .0325A .0325A .0305 -.0045 .0350 565 ---- ---- .0310A .0310A .0285 -.0045 .0330 570 ---- ---- .0290A .0290A .0265 -.0045 .0310 575 ---- ---- .0275A .0275A .0250 -.0040 .0290 580 ---- ---- .0260A .0260A .0235 -.0035 .0270 600 ---- ---- .0210A .0210A .0185 -.0030 .0215 625 ---- ---- ---- ---- .0140 -.0025 .0165 650 ---- ---- ---- ---- .0105 -.0020 .0125 1 1 675 ---- ---- ---- ---- .0080 -.0020 .0100 700 ---- ---- ---- ---- .0065 -.0015 .0080 1 725 ---- ---- ---- ---- .0050 -.0015 .0065 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7375 -.0755 3.8130 050 ---- ---- ---- ---- 3.4875 -.0755 3.5630 075 ---- ---- ---- ---- 3.2375 -.0755 3.3130 100 ---- ---- ---- ---- 2.9875 -.0755 3.0630 125 ---- ---- ---- ---- 2.7375 -.0755 2.8130 150 ---- ---- ---- ---- 2.4875 -.0755 2.5630 175 ---- ---- ---- ---- 2.2375 -.0755 2.3130 200 ---- ---- ---- ---- 1.9875 -.0755 2.0630 1 220 ---- ---- ---- ---- 1.7875 -.0755 1.8630 225 ---- ---- ---- ---- 1.7375 -.0755 1.8130 230 ---- ---- ---- ---- 1.6875 -.0755 1.7630 235 ---- ---- ---- ---- 1.6375 -.0755 1.7130 240 ---- ---- ---- ---- 1.5875 -.0755 1.6630 245 ---- ---- ---- ---- 1.5380 -.0750 1.6130 250 ---- ---- ---- ---- 1.4885 -.0750 1.5635 255 ---- ---- ---- ---- 1.4395 -.0750 1.5145 260 ---- ---- 1.3765A 1.3765A 1.3910 -.0745 1.4655 265 ---- ---- ---- ---- 1.3430 -.0740 1.4170 270 ---- 1.3885B 1.2810A 1.2810A 1.2955 -.0730 1.3685 275 ---- ---- ---- ---- 1.2480 -.0730 1.3210 280 ---- 1.2930B 1.1880A 1.1880A 1.2015 -.0720 1.2735 285 ---- ---- ---- ---- 1.1555 -.0710 1.2265 290 ---- 1.2000B 1.0975A 1.0975A 1.1105 -.0700 1.1805 295 ---- ---- ---- ---- 1.0655 -.0695 1.1350 300 ---- 1.1095B 1.0100A 1.0100A 1.0220 -.0680 1.0900 305 ---- ---- ---- ---- .9790 -.0665 1.0455 310 ---- 1.0215B .9250A .9250A .9370 -.0650 1.0020 315 ---- ---- ---- ---- .8955 -.0640 .9595 320 ---- .9365B .8435A .8435A .8550 -.0625 .9175 325 ---- ---- ---- ---- .8155 -.0610 .8765 330 ---- .8545B .7655A .7655A .7770 -.0595 .8365 335 ---- ---- ---- ---- .7390 -.0580 .7970 340 ---- .7755B .6915A .7755B .7020 -.0565 .7585 345 ---- ---- ---- ---- .6660 -.0550 .7210 350 ---- .7005B .6210A .7005B .6305 -.0540 .6845 5 355 ---- .6550B .5875A .6550B .5965 -.0525 .6490 360 ---- .6295B .5550A .6295B .5640 -.0505 .6145 365 ---- .5955B .5240A .5955B .5320 -.0490 .5810 370 ---- .5630B .4940A .5630B .5015 -.0475 .5490 375 ---- .5315B .4655A .5315B .4725 -.0455 .5180 380 ---- .5010B .4380A .5010B .4445 -.0435 .4880 385 ---- .4715B .4080A .4715B .4175 -.0420 .4595 390 ---- .4435B .3830A .4435B .3920 -.0405 .4325 10 395 ---- .4170B .3590A .4170B .3680 -.0385 .4065 400 ---- .3915B .3365A .3915B .3445 -.0370 .3815 2 405 ---- .3670B .3155A .3155A .3230 -.0355 .3585 20 410 ---- .3445B .2955A .3435B .3020 -.0340 .3360 50 415 ---- .3225B .2765A .3225B .2825 -.0325 .3150 136 420 ---- .3020B .2590A .3015B .2640 -.0315 .2955 8 425 ---- .2825B .2420A .2820B .2470 -.0295 .2765 170 430 ---- .2640B .2265A .2640B .2310 -.0275 .2585 435 ---- .2470B .2120A .2465B .2155 -.0260 .2415 200 440 ---- .2310B .1980A .2300B .2015 -.0240 .2255 445 ---- .2155B .1850A .2155B .1885 -.0215 .2100 450 ---- .2015B .1730A .2010B .1760 -.0200 .1960 3 1054 455 ---- .1880B .1620A .1880B .1645 -.0185 .1830 460 ---- .1755B .1515A .1755B .1535 -.0180 .1715 76 465 ---- .1635B .1390A .1635B .1435 -.0175 .1610 409 470 ---- .1530B .1300A .1530B .1345 -.0165 .1510 154 475 ---- .1430B .1215A .1430B .1255 -.0160 .1415 11 178 480 ---- .1340B .1135A .1340B .1175 -.0150 .1325 2 485 ---- .1250B .1065A .1250B .1100 -.0140 .1240 137 490 ---- .1165B .0995A .1165B .1025 -.0135 .1160 1 495 ---- .1090B .0930A .1090B .0960 -.0125 .1085 10 500 ---- .1020B .0875A .1020B .0895 -.0120 .1015 240 505 ---- ---- .0850A .0850A .0840 -.0110 .0950 510 ---- ---- .0800A .0800A .0785 -.0105 .0890 515 ---- ---- .0750A .0750A .0735 -.0100 .0835 520 ---- ---- .0705A .0705A .0685 -.0100 .0785 525 ---- ---- .0665A .0665A .0645 -.0090 .0735 530 ---- ---- .0625A .0625A .0605 -.0085 .0690 6 535 ---- ---- .0585A .0585A .0565 -.0085 .0650 540 ---- ---- .0555A .0555A .0535 -.0075 .0610 545 ---- ---- .0525A .0525A .0505 -.0070 .0575 550 ---- ---- .0495A .0495A .0475 -.0065 .0540 21 555 ---- ---- .0470A .0470A .0450 -.0060 .0510 560 ---- ---- .0440A .0440A .0425 -.0050 .0475 565 ---- ---- .0420A .0420A .0405 -.0045 .0450 570 ---- ---- .0395A .0395A .0385 -.0040 .0425 575 ---- ---- .0375A .0375A .0370 -.0030 .0400 150 580 ---- ---- .0355A .0355A .0350 -.0025 .0375 10 600 ---- ---- .0290A .0290A .0295 UNCH .0295 65 625 ---- ---- ---- ---- .0240 +.0015 .0225 20 650 ---- ---- ---- ---- .0195 +.0020 .0175 20 675 ---- ---- ---- ---- .0165 +.0020 .0145 10 700 ---- ---- ---- ---- .0140 +.0020 .0120 3 725 ---- ---- ---- ---- .0125 +.0020 .0105 10 750 ---- ---- ---- ---- .0115 +.0020 .0095 775 ---- ---- ---- ---- .0105 +.0020 .0085 800 ---- ---- ---- ---- .0095 +.0015 .0080 100 103 825 ---- ---- ---- ---- .0090 +.0010 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7380 -.0740 3.8120 050 ---- ---- ---- ---- 3.4880 -.0740 3.5620 075 ---- ---- ---- ---- 3.2380 -.0740 3.3120 100 ---- ---- ---- ---- 2.9880 -.0740 3.0620 125 ---- ---- ---- ---- 2.7380 -.0740 2.8120 150 ---- ---- ---- ---- 2.4880 -.0740 2.5620 175 ---- ---- ---- ---- 2.2380 -.0740 2.3120 200 ---- ---- ---- ---- 1.9880 -.0740 2.0620 220 ---- ---- ---- ---- 1.7880 -.0740 1.8620 225 ---- ---- ---- ---- 1.7380 -.0740 1.8120 230 ---- ---- ---- ---- 1.6880 -.0740 1.7620 235 ---- ---- ---- ---- 1.6380 -.0740 1.7120 240 ---- ---- ---- ---- 1.5880 -.0740 1.6620 245 ---- ---- ---- ---- 1.5380 -.0740 1.6120 250 ---- ---- ---- ---- 1.4880 -.0740 1.5620 255 ---- ---- ---- ---- 1.4380 -.0740 1.5120 260 ---- ---- ---- ---- 1.3885 -.0735 1.4620 265 ---- ---- ---- ---- 1.3395 -.0730 1.4125 270 ---- ---- ---- ---- 1.2915 -.0720 1.3635 275 ---- ---- ---- ---- 1.2440 -.0715 1.3155 280 ---- ---- ---- ---- 1.1975 -.0705 1.2680 285 ---- ---- ---- ---- 1.1515 -.0700 1.2215 290 ---- ---- ---- ---- 1.1065 -.0690 1.1755 295 ---- ---- ---- ---- 1.0620 -.0685 1.1305 300 ---- ---- ---- ---- 1.0185 -.0675 1.0860 305 ---- ---- ---- ---- .9760 -.0665 1.0425 310 ---- ---- ---- ---- .9345 -.0655 1.0000 315 ---- ---- ---- ---- .8935 -.0645 .9580 320 ---- ---- ---- ---- .8540 -.0630 .9170 325 ---- ---- ---- ---- .8150 -.0620 .8770 330 ---- ---- ---- ---- .7770 -.0610 .8380 335 ---- ---- ---- ---- .7400 -.0600 .8000 340 ---- ---- ---- ---- .7040 -.0585 .7625 345 ---- ---- ---- ---- .6695 -.0570 .7265 350 ---- ---- ---- ---- .6355 -.0560 .6915 35 355 ---- ---- ---- ---- .6030 -.0545 .6575 360 ---- ---- ---- ---- .5715 -.0530 .6245 365 ---- ---- ---- ---- .5410 -.0515 .5925 370 ---- ---- ---- ---- .5115 -.0500 .5615 375 ---- ---- ---- ---- .4835 -.0485 .5320 380 ---- ---- ---- ---- .4560 -.0475 .5035 385 ---- ---- ---- ---- .4300 -.0455 .4755 390 ---- ---- ---- ---- .4055 -.0440 .4495 395 ---- ---- ---- ---- .3815 -.0425 .4240 400 ---- ---- ---- ---- .3585 -.0410 .3995 405 ---- ---- ---- ---- .3370 -.0395 .3765 410 ---- ---- ---- ---- .3165 -.0380 .3545 415 ---- ---- ---- ---- .2970 -.0365 .3335 420 ---- ---- ---- ---- .2780 -.0350 .3130 425 ---- ---- ---- ---- .2605 -.0335 .2940 430 ---- ---- ---- ---- .2440 -.0320 .2760 435 ---- ---- ---- ---- .2280 -.0310 .2590 440 ---- ---- ---- ---- .2135 -.0290 .2425 445 ---- ---- ---- ---- .1995 -.0275 .2270 450 ---- ---- ---- ---- .1860 -.0265 .2125 455 ---- ---- ---- ---- .1735 -.0255 .1990 460 ---- ---- ---- ---- .1620 -.0240 .1860 465 ---- ---- ---- ---- .1510 -.0230 .1740 470 ---- ---- ---- ---- .1405 -.0220 .1625 475 ---- ---- ---- ---- .1310 -.0205 .1515 480 ---- ---- ---- ---- .1220 -.0195 .1415 485 ---- ---- ---- ---- .1135 -.0185 .1320 490 ---- ---- ---- ---- .1055 -.0175 .1230 495 ---- ---- ---- ---- .0985 -.0165 .1150 500 ---- ---- ---- ---- .0915 -.0155 .1070 65 505 ---- ---- ---- ---- .0850 -.0150 .1000 510 ---- ---- ---- ---- .0790 -.0140 .0930 515 ---- ---- ---- ---- .0735 -.0130 .0865 520 ---- ---- ---- ---- .0680 -.0125 .0805 525 ---- ---- ---- ---- .0635 -.0115 .0750 530 ---- ---- ---- ---- .0590 -.0110 .0700 535 ---- ---- ---- ---- .0545 -.0105 .0650 540 ---- ---- ---- ---- .0505 -.0100 .0605 545 ---- ---- ---- ---- .0470 -.0095 .0565 550 ---- ---- ---- ---- .0435 -.0090 .0525 555 ---- ---- ---- ---- .0405 -.0080 .0485 560 ---- ---- ---- ---- .0375 -.0080 .0455 565 ---- ---- ---- ---- .0350 -.0070 .0420 570 ---- ---- ---- ---- .0325 -.0065 .0390 575 ---- ---- ---- ---- .0300 -.0065 .0365 600 ---- ---- ---- ---- .0205 -.0050 .0255 625 ---- ---- ---- ---- .0140 -.0035 .0175 650 ---- ---- ---- ---- .0100 -.0020 .0120 675 ---- ---- ---- ---- .0070 -.0015 .0085 700 ---- ---- ---- ---- .0045 -.0015 .0060 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7380 -.0740 3.8120 050 ---- ---- ---- ---- 3.4880 -.0740 3.5620 075 ---- ---- ---- ---- 3.2380 -.0740 3.3120 100 ---- ---- ---- ---- 2.9880 -.0740 3.0620 125 ---- ---- ---- ---- 2.7380 -.0740 2.8120 150 ---- ---- ---- ---- 2.4880 -.0740 2.5620 175 ---- ---- ---- ---- 2.2380 -.0740 2.3120 200 ---- ---- ---- ---- 1.9880 -.0740 2.0620 220 ---- ---- ---- ---- 1.7880 -.0740 1.8620 225 ---- ---- ---- ---- 1.7380 -.0740 1.8120 230 ---- ---- ---- ---- 1.6880 -.0740 1.7620 235 ---- ---- ---- ---- 1.6380 -.0740 1.7120 240 ---- ---- ---- ---- 1.5880 -.0740 1.6620 245 ---- ---- ---- ---- 1.5380 -.0740 1.6120 250 ---- ---- ---- ---- 1.4880 -.0740 1.5620 255 ---- ---- ---- ---- 1.4380 -.0740 1.5120 260 ---- ---- ---- ---- 1.3885 -.0735 1.4620 265 ---- ---- ---- ---- 1.3400 -.0725 1.4125 270 ---- ---- ---- ---- 1.2925 -.0715 1.3640 275 ---- ---- ---- ---- 1.2455 -.0710 1.3165 280 ---- ---- ---- ---- 1.1995 -.0700 1.2695 285 ---- ---- ---- ---- 1.1545 -.0690 1.2235 290 ---- ---- ---- ---- 1.1100 -.0685 1.1785 295 ---- ---- ---- ---- 1.0665 -.0675 1.1340 300 ---- ---- ---- ---- 1.0240 -.0665 1.0905 305 ---- ---- ---- ---- .9825 -.0655 1.0480 310 ---- ---- ---- ---- .9415 -.0645 1.0060 315 ---- ---- ---- ---- .9020 -.0635 .9655 320 ---- ---- ---- ---- .8630 -.0625 .9255 325 ---- ---- ---- ---- .8250 -.0615 .8865 330 ---- ---- ---- ---- .7885 -.0600 .8485 335 ---- ---- ---- ---- .7525 -.0590 .8115 340 ---- ---- ---- ---- .7175 -.0580 .7755 345 ---- ---- ---- ---- .6840 -.0565 .7405 350 ---- ---- ---- ---- .6510 -.0555 .7065 355 ---- ---- ---- ---- .6195 -.0540 .6735 360 ---- ---- ---- ---- .5890 -.0525 .6415 365 ---- ---- ---- ---- .5595 -.0510 .6105 370 ---- ---- ---- ---- .5310 -.0495 .5805 375 ---- ---- ---- ---- .5035 -.0480 .5515 380 ---- ---- ---- ---- .4770 -.0470 .5240 385 ---- ---- ---- ---- .4515 -.0455 .4970 390 ---- ---- ---- ---- .4275 -.0435 .4710 395 ---- ---- ---- ---- .4040 -.0425 .4465 400 ---- ---- ---- ---- .3815 -.0410 .4225 405 ---- ---- ---- ---- .3605 -.0395 .4000 410 ---- ---- ---- ---- .3400 -.0380 .3780 415 ---- ---- ---- ---- .3205 -.0370 .3575 420 ---- ---- ---- ---- .3020 -.0355 .3375 425 ---- ---- ---- ---- .2845 -.0340 .3185 430 ---- ---- ---- ---- .2680 -.0325 .3005 435 ---- ---- ---- ---- .2520 -.0315 .2835 440 ---- ---- ---- ---- .2370 -.0300 .2670 445 ---- ---- ---- ---- .2230 -.0285 .2515 450 ---- ---- ---- ---- .2095 -.0275 .2370 455 ---- ---- ---- ---- .1965 -.0265 .2230 460 ---- ---- ---- ---- .1845 -.0250 .2095 465 ---- ---- ---- ---- .1730 -.0240 .1970 470 ---- ---- ---- ---- .1620 -.0230 .1850 475 ---- ---- ---- ---- .1520 -.0220 .1740 480 ---- ---- ---- ---- .1425 -.0210 .1635 485 ---- ---- ---- ---- .1335 -.0195 .1530 490 ---- ---- ---- ---- .1250 -.0185 .1435 495 ---- ---- ---- ---- .1170 -.0180 .1350 500 ---- ---- ---- ---- .1090 -.0175 .1265 505 ---- ---- ---- ---- .1020 -.0165 .1185 510 ---- ---- ---- ---- .0955 -.0155 .1110 515 ---- ---- ---- ---- .0890 -.0150 .1040 520 ---- ---- ---- ---- .0835 -.0135 .0970 525 ---- ---- ---- ---- .0775 -.0135 .0910 530 ---- ---- ---- ---- .0725 -.0125 .0850 535 ---- ---- ---- ---- .0675 -.0120 .0795 540 ---- ---- ---- ---- .0630 -.0115 .0745 545 ---- ---- ---- ---- .0590 -.0105 .0695 550 ---- ---- ---- ---- .0550 -.0100 .0650 555 ---- ---- ---- ---- .0510 -.0095 .0605 560 ---- ---- ---- ---- .0475 -.0090 .0565 565 ---- ---- ---- ---- .0445 -.0085 .0530 570 ---- ---- ---- ---- .0415 -.0075 .0490 575 ---- ---- ---- ---- .0385 -.0075 .0460 600 ---- ---- ---- ---- .0270 -.0055 .0325 625 ---- ---- ---- ---- .0185 -.0045 .0230 650 ---- ---- ---- ---- .0130 -.0030 .0160 675 ---- ---- ---- ---- .0090 -.0020 .0110 700 ---- ---- ---- ---- .0060 -.0020 .0080 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0030 -.0010 .0040 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7380 -.0740 3.8120 050 ---- ---- ---- ---- 3.4880 -.0740 3.5620 075 ---- ---- ---- ---- 3.2380 -.0740 3.3120 100 ---- ---- ---- ---- 2.9880 -.0740 3.0620 125 ---- ---- ---- ---- 2.7380 -.0740 2.8120 150 ---- ---- ---- ---- 2.4880 -.0740 2.5620 175 ---- ---- ---- ---- 2.2380 -.0740 2.3120 200 ---- ---- ---- ---- 1.9880 -.0740 2.0620 220 ---- ---- ---- ---- 1.7880 -.0740 1.8620 225 ---- ---- ---- ---- 1.7380 -.0740 1.8120 230 ---- ---- ---- ---- 1.6880 -.0740 1.7620 235 ---- ---- ---- ---- 1.6380 -.0740 1.7120 240 ---- ---- ---- ---- 1.5880 -.0740 1.6620 245 ---- ---- ---- ---- 1.5380 -.0740 1.6120 250 ---- ---- ---- ---- 1.4880 -.0740 1.5620 255 ---- ---- ---- ---- 1.4385 -.0735 1.5120 260 ---- ---- ---- ---- 1.3900 -.0725 1.4625 265 ---- ---- ---- ---- 1.3420 -.0720 1.4140 270 ---- ---- ---- ---- 1.2955 -.0710 1.3665 275 ---- ---- ---- ---- 1.2495 -.0700 1.3195 280 ---- ---- ---- ---- 1.2040 -.0695 1.2735 285 ---- ---- ---- ---- 1.1600 -.0685 1.2285 290 ---- ---- ---- ---- 1.1165 -.0675 1.1840 295 ---- ---- ---- ---- 1.0740 -.0665 1.1405 300 ---- ---- ---- ---- 1.0320 -.0660 1.0980 305 ---- ---- ---- ---- .9915 -.0645 1.0560 310 ---- ---- ---- ---- .9515 -.0635 1.0150 315 ---- ---- ---- ---- .9125 -.0625 .9750 320 ---- ---- ---- ---- .8745 -.0615 .9360 325 ---- ---- ---- ---- .8375 -.0605 .8980 330 ---- ---- ---- ---- .8015 -.0595 .8610 335 ---- ---- ---- ---- .7665 -.0580 .8245 340 ---- ---- ---- ---- .7325 -.0570 .7895 345 ---- ---- ---- ---- .6995 -.0555 .7550 350 ---- ---- ---- ---- .6675 -.0545 .7220 355 ---- ---- ---- ---- .6365 -.0530 .6895 360 ---- ---- ---- ---- .6065 -.0515 .6580 365 ---- ---- ---- ---- .5775 -.0505 .6280 370 ---- ---- ---- ---- .5495 -.0490 .5985 375 ---- ---- ---- ---- .5225 -.0480 .5705 380 ---- ---- ---- ---- .4965 -.0465 .5430 385 ---- ---- ---- ---- .4715 -.0450 .5165 390 ---- ---- ---- ---- .4475 -.0440 .4915 395 ---- ---- ---- ---- .4245 -.0425 .4670 400 ---- ---- ---- ---- .4025 -.0410 .4435 405 ---- ---- ---- ---- .3815 -.0395 .4210 410 ---- ---- ---- ---- .3610 -.0385 .3995 415 ---- ---- ---- ---- .3420 -.0370 .3790 171 420 ---- ---- ---- ---- .3235 -.0355 .3590 425 ---- ---- ---- ---- .3060 -.0345 .3405 430 ---- ---- ---- ---- .2890 -.0335 .3225 435 ---- ---- ---- ---- .2730 -.0320 .3050 440 ---- ---- ---- ---- .2580 -.0305 .2885 445 ---- ---- ---- ---- .2435 -.0295 .2730 450 ---- ---- ---- ---- .2300 -.0280 .2580 455 ---- ---- ---- ---- .2165 -.0275 .2440 460 ---- ---- ---- ---- .2045 -.0260 .2305 465 ---- ---- ---- ---- .1925 -.0250 .2175 470 ---- ---- ---- ---- .1815 -.0240 .2055 475 ---- ---- ---- ---- .1710 -.0230 .1940 480 ---- ---- ---- ---- .1610 -.0220 .1830 485 ---- ---- ---- ---- .1515 -.0210 .1725 171 490 ---- ---- ---- ---- .1430 -.0200 .1630 495 ---- ---- ---- ---- .1345 -.0190 .1535 500 ---- ---- ---- ---- .1265 -.0180 .1445 505 ---- ---- ---- ---- .1190 -.0175 .1365 510 ---- ---- ---- ---- .1120 -.0165 .1285 515 ---- ---- ---- ---- .1050 -.0160 .1210 520 ---- ---- ---- ---- .0990 -.0150 .1140 525 ---- ---- ---- ---- .0930 -.0145 .1075 530 ---- ---- ---- ---- .0875 -.0135 .1010 535 ---- ---- ---- ---- .0820 -.0130 .0950 540 ---- ---- ---- ---- .0770 -.0125 .0895 545 ---- ---- ---- ---- .0725 -.0115 .0840 550 ---- ---- ---- ---- .0680 -.0115 .0795 555 ---- ---- ---- ---- .0640 -.0105 .0745 575 ---- ---- ---- ---- .0495 -.0090 .0585 600 ---- ---- ---- ---- .0360 -.0070 .0430 625 ---- ---- ---- ---- .0265 -.0050 .0315 650 ---- ---- ---- ---- .0190 -.0040 .0230 675 ---- ---- ---- ---- .0140 -.0030 .0170 700 ---- ---- ---- ---- .0100 -.0025 .0125 725 ---- ---- ---- ---- .0075 -.0015 .0090 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0030 -.0005 .0035 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7350 -.0745 3.8095 050 ---- ---- ---- ---- 3.4850 -.0745 3.5595 075 ---- ---- ---- ---- 3.2350 -.0745 3.3095 100 ---- ---- ---- ---- 2.9850 -.0745 3.0595 125 ---- ---- ---- ---- 2.7350 -.0745 2.8095 150 ---- ---- ---- ---- 2.4850 -.0745 2.5595 175 ---- ---- ---- ---- 2.2350 -.0745 2.3095 200 ---- ---- ---- ---- 1.9850 -.0745 2.0595 225 ---- ---- ---- ---- 1.7350 -.0745 1.8095 230 ---- ---- ---- ---- 1.6850 -.0745 1.7595 235 ---- ---- ---- ---- 1.6350 -.0745 1.7095 240 ---- ---- ---- ---- 1.5850 -.0745 1.6595 245 ---- ---- ---- ---- 1.5350 -.0745 1.6095 250 ---- ---- ---- ---- 1.4855 -.0740 1.5595 255 ---- ---- ---- ---- 1.4365 -.0735 1.5100 260 ---- ---- ---- ---- 1.3890 -.0725 1.4615 265 ---- ---- ---- ---- 1.3420 -.0715 1.4135 270 ---- ---- ---- ---- 1.2960 -.0705 1.3665 275 ---- ---- ---- ---- 1.2505 -.0700 1.3205 280 ---- ---- ---- ---- 1.2065 -.0690 1.2755 285 ---- ---- ---- ---- 1.1630 -.0680 1.2310 290 ---- ---- ---- ---- 1.1200 -.0675 1.1875 295 ---- ---- ---- ---- 1.0785 -.0665 1.1450 300 ---- ---- ---- ---- 1.0375 -.0655 1.1030 305 ---- ---- ---- ---- .9975 -.0645 1.0620 310 ---- ---- ---- ---- .9585 -.0635 1.0220 315 ---- ---- ---- ---- .9205 -.0620 .9825 320 ---- ---- ---- ---- .8830 -.0615 .9445 325 ---- ---- ---- ---- .8470 -.0600 .9070 330 ---- ---- ---- ---- .8115 -.0590 .8705 335 ---- ---- ---- ---- .7770 -.0580 .8350 340 ---- ---- ---- ---- .7440 -.0565 .8005 345 ---- ---- ---- ---- .7115 -.0555 .7670 350 ---- ---- ---- ---- .6800 -.0540 .7340 355 ---- ---- ---- ---- .6495 -.0530 .7025 360 ---- ---- ---- ---- .6200 -.0515 .6715 365 ---- ---- ---- ---- .5915 -.0500 .6415 370 ---- ---- ---- ---- .5635 -.0495 .6130 375 ---- ---- ---- ---- .5370 -.0480 .5850 380 ---- ---- ---- ---- .5115 -.0465 .5580 385 ---- ---- ---- ---- .4865 -.0455 .5320 390 ---- ---- ---- ---- .4630 -.0440 .5070 395 ---- ---- ---- ---- .4400 -.0425 .4825 400 ---- ---- ---- ---- .4180 -.0415 .4595 405 ---- ---- ---- ---- .3970 -.0400 .4370 410 ---- ---- ---- ---- .3770 -.0390 .4160 415 ---- ---- ---- ---- .3580 -.0375 .3955 420 ---- ---- ---- ---- .3395 -.0360 .3755 425 ---- ---- ---- ---- .3220 -.0350 .3570 430 ---- ---- ---- ---- .3050 -.0340 .3390 435 ---- ---- ---- ---- .2890 -.0325 .3215 440 ---- ---- ---- ---- .2740 -.0315 .3055 445 ---- ---- ---- ---- .2595 -.0300 .2895 450 ---- ---- ---- ---- .2455 -.0290 .2745 455 ---- ---- ---- ---- .2325 -.0280 .2605 460 ---- ---- ---- ---- .2200 -.0270 .2470 465 ---- ---- ---- ---- .2080 -.0260 .2340 470 ---- ---- ---- ---- .1970 -.0245 .2215 475 ---- ---- ---- ---- .1860 -.0240 .2100 480 ---- ---- ---- ---- .1760 -.0225 .1985 485 ---- ---- ---- ---- .1660 -.0220 .1880 490 ---- ---- ---- ---- .1570 -.0210 .1780 495 ---- ---- ---- ---- .1485 -.0200 .1685 500 ---- ---- ---- ---- .1400 -.0195 .1595 505 ---- ---- ---- ---- .1320 -.0185 .1505 510 ---- ---- ---- ---- .1250 -.0175 .1425 515 ---- ---- ---- ---- .1180 -.0165 .1345 520 ---- ---- ---- ---- .1110 -.0165 .1275 525 ---- ---- ---- ---- .1050 -.0155 .1205 530 ---- ---- ---- ---- .0990 -.0145 .1135 535 ---- ---- ---- ---- .0935 -.0140 .1075 540 ---- ---- ---- ---- .0880 -.0135 .1015 545 ---- ---- ---- ---- .0830 -.0125 .0955 550 ---- ---- ---- ---- .0780 -.0125 .0905 555 ---- ---- ---- ---- .0735 -.0120 .0855 575 ---- ---- ---- ---- .0580 -.0095 .0675 600 ---- ---- ---- ---- .0430 -.0075 .0505 625 ---- ---- ---- ---- .0320 -.0060 .0380 650 ---- ---- ---- ---- .0235 -.0045 .0280 675 ---- ---- ---- ---- .0175 -.0035 .0210 700 ---- ---- ---- ---- .0130 -.0025 .0155 725 ---- ---- ---- ---- .0095 -.0020 .0115 750 ---- ---- ---- ---- .0070 -.0020 .0090 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0040 -.0010 .0050 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7350 -.0745 3.8095 050 ---- ---- ---- ---- 3.4850 -.0745 3.5595 075 ---- ---- ---- ---- 3.2350 -.0745 3.3095 100 ---- ---- ---- ---- 2.9850 -.0745 3.0595 125 ---- ---- ---- ---- 2.7350 -.0745 2.8095 150 ---- ---- ---- ---- 2.4850 -.0745 2.5595 175 ---- ---- ---- ---- 2.2350 -.0745 2.3095 200 ---- ---- ---- ---- 1.9850 -.0745 2.0595 225 ---- ---- ---- ---- 1.7350 -.0745 1.8095 230 ---- ---- ---- ---- 1.6850 -.0745 1.7595 235 ---- ---- ---- ---- 1.6350 -.0745 1.7095 240 ---- ---- ---- ---- 1.5850 -.0745 1.6595 245 ---- ---- ---- ---- 1.5350 -.0745 1.6095 250 ---- ---- ---- ---- 1.4860 -.0735 1.5595 255 ---- ---- ---- ---- 1.4380 -.0725 1.5105 260 ---- ---- ---- ---- 1.3905 -.0720 1.4625 265 ---- ---- ---- ---- 1.3445 -.0710 1.4155 270 ---- ---- ---- ---- 1.2990 -.0700 1.3690 275 ---- ---- ---- ---- 1.2540 -.0695 1.3235 280 ---- ---- ---- ---- 1.2105 -.0685 1.2790 285 ---- ---- ---- ---- 1.1675 -.0680 1.2355 290 ---- ---- ---- ---- 1.1260 -.0665 1.1925 295 ---- ---- ---- ---- 1.0845 -.0660 1.1505 300 ---- ---- ---- ---- 1.0445 -.0650 1.1095 305 ---- ---- ---- ---- 1.0055 -.0635 1.0690 310 ---- ---- ---- ---- .9670 -.0630 1.0300 315 ---- ---- ---- ---- .9300 -.0615 .9915 320 ---- ---- ---- ---- .8935 -.0605 .9540 325 ---- ---- ---- ---- .8580 -.0595 .9175 330 ---- ---- ---- ---- .8235 -.0580 .8815 335 ---- ---- ---- ---- .7895 -.0575 .8470 340 ---- ---- ---- ---- .7570 -.0560 .8130 345 ---- ---- ---- ---- .7255 -.0550 .7805 350 ---- ---- ---- ---- .6945 -.0540 .7485 355 ---- ---- ---- ---- .6650 -.0525 .7175 360 ---- ---- ---- ---- .6360 -.0515 .6875 365 ---- ---- ---- ---- .6080 -.0500 .6580 370 ---- ---- ---- ---- .5810 -.0490 .6300 375 ---- ---- ---- ---- .5550 -.0475 .6025 380 ---- ---- ---- ---- .5300 -.0460 .5760 385 ---- ---- ---- ---- .5055 -.0450 .5505 390 ---- ---- ---- ---- .4825 -.0435 .5260 4 395 ---- ---- ---- ---- .4600 -.0425 .5025 400 ---- ---- ---- ---- .4380 -.0415 .4795 405 ---- ---- ---- ---- .4175 -.0400 .4575 410 ---- ---- ---- ---- .3975 -.0390 .4365 415 ---- ---- ---- ---- .3780 -.0380 .4160 420 ---- ---- ---- ---- .3600 -.0365 .3965 425 ---- ---- ---- ---- .3420 -.0355 .3775 430 ---- ---- ---- ---- .3255 -.0340 .3595 435 ---- ---- ---- ---- .3090 -.0330 .3420 440 ---- ---- ---- ---- .2940 -.0315 .3255 445 ---- ---- ---- ---- .2790 -.0310 .3100 450 ---- ---- ---- ---- .2650 -.0295 .2945 455 ---- ---- ---- ---- .2515 -.0285 .2800 460 ---- ---- ---- ---- .2385 -.0275 .2660 465 ---- ---- ---- ---- .2265 -.0265 .2530 470 ---- ---- ---- ---- .2145 -.0255 .2400 475 ---- ---- ---- ---- .2035 -.0245 .2280 480 ---- ---- ---- ---- .1930 -.0235 .2165 485 ---- ---- ---- ---- .1830 -.0225 .2055 490 ---- ---- ---- ---- .1730 -.0220 .1950 495 ---- ---- ---- ---- .1640 -.0210 .1850 500 ---- ---- ---- ---- .1555 -.0200 .1755 505 ---- ---- ---- ---- .1470 -.0195 .1665 510 ---- ---- ---- ---- .1390 -.0190 .1580 515 ---- ---- ---- ---- .1320 -.0175 .1495 520 ---- ---- ---- ---- .1245 -.0170 .1415 525 ---- ---- ---- ---- .1180 -.0165 .1345 550 ---- ---- ---- ---- .0890 -.0135 .1025 575 ---- ---- ---- ---- .0670 -.0105 .0775 600 ---- ---- ---- ---- .0505 -.0080 .0585 625 ---- ---- ---- ---- .0380 -.0065 .0445 650 ---- ---- ---- ---- .0285 -.0050 .0335 675 ---- ---- ---- ---- .0210 -.0040 .0250 700 ---- ---- ---- ---- .0160 -.0030 .0190 725 ---- ---- ---- ---- .0120 -.0025 .0145 750 ---- ---- ---- ---- .0090 -.0020 .0110 775 ---- ---- ---- ---- .0065 -.0015 .0080 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.0750 3.8070 050 ---- ---- ---- ---- 3.4820 -.0750 3.5570 075 ---- ---- ---- ---- 3.2320 -.0750 3.3070 100 ---- ---- ---- ---- 2.9820 -.0750 3.0570 125 ---- ---- ---- ---- 2.7320 -.0750 2.8070 150 ---- ---- ---- ---- 2.4820 -.0750 2.5570 175 ---- ---- ---- ---- 2.2320 -.0750 2.3070 200 ---- ---- ---- ---- 1.9820 -.0750 2.0570 225 ---- ---- ---- ---- 1.7320 -.0750 1.8070 230 ---- ---- ---- ---- 1.6820 -.0750 1.7570 235 ---- ---- ---- ---- 1.6320 -.0750 1.7070 240 ---- ---- ---- ---- 1.5820 -.0750 1.6570 245 ---- ---- ---- ---- 1.5330 -.0740 1.6070 250 ---- ---- ---- ---- 1.4850 -.0730 1.5580 255 ---- ---- ---- ---- 1.4380 -.0720 1.5100 260 ---- ---- ---- ---- 1.3915 -.0715 1.4630 265 ---- ---- ---- ---- 1.3460 -.0710 1.4170 270 ---- ---- ---- ---- 1.3015 -.0700 1.3715 275 ---- ---- ---- ---- 1.2580 -.0690 1.3270 280 ---- ---- ---- ---- 1.2155 -.0680 1.2835 285 ---- ---- ---- ---- 1.1735 -.0670 1.2405 290 ---- ---- ---- ---- 1.1325 -.0665 1.1990 295 ---- ---- ---- ---- 1.0925 -.0655 1.1580 300 ---- ---- ---- ---- 1.0535 -.0640 1.1175 305 ---- ---- ---- ---- 1.0150 -.0635 1.0785 310 ---- ---- ---- ---- .9775 -.0625 1.0400 315 ---- ---- ---- ---- .9410 -.0615 1.0025 320 ---- ---- ---- ---- .9055 -.0605 .9660 325 ---- ---- ---- ---- .8710 -.0590 .9300 330 ---- ---- ---- ---- .8370 -.0580 .8950 335 ---- ---- ---- ---- .8045 -.0570 .8615 340 ---- ---- ---- ---- .7725 -.0555 .8280 345 ---- ---- ---- ---- .7415 -.0545 .7960 350 ---- ---- ---- ---- .7115 -.0535 .7650 355 ---- ---- ---- ---- .6820 -.0525 .7345 360 ---- ---- ---- ---- .6540 -.0510 .7050 365 ---- ---- ---- ---- .6265 -.0500 .6765 370 ---- ---- ---- ---- .6000 -.0485 .6485 375 ---- ---- ---- ---- .5745 -.0475 .6220 380 ---- ---- ---- ---- .5495 -.0465 .5960 385 ---- ---- ---- ---- .5255 -.0455 .5710 390 ---- ---- ---- ---- .5025 -.0440 .5465 395 ---- ---- ---- ---- .4805 -.0425 .5230 400 ---- ---- ---- ---- .4590 -.0415 .5005 405 ---- ---- ---- ---- .4380 -.0405 .4785 410 ---- ---- ---- ---- .4185 -.0390 .4575 415 ---- ---- ---- ---- .3995 -.0380 .4375 420 ---- ---- ---- ---- .3810 -.0370 .4180 425 ---- ---- ---- ---- .3635 -.0355 .3990 430 ---- ---- ---- ---- .3465 -.0345 .3810 435 ---- ---- ---- ---- .3300 -.0340 .3640 440 ---- ---- ---- ---- .3145 -.0325 .3470 445 ---- ---- ---- ---- .3000 -.0315 .3315 450 ---- ---- ---- ---- .2855 -.0305 .3160 455 ---- ---- ---- ---- .2720 -.0295 .3015 460 ---- ---- ---- ---- .2590 -.0285 .2875 465 ---- ---- ---- ---- .2465 -.0275 .2740 470 ---- ---- ---- ---- .2345 -.0265 .2610 475 ---- ---- ---- ---- .2230 -.0255 .2485 480 ---- ---- ---- ---- .2120 -.0250 .2370 485 ---- ---- ---- ---- .2020 -.0235 .2255 490 ---- ---- ---- ---- .1920 -.0230 .2150 495 ---- ---- ---- ---- .1825 -.0220 .2045 500 ---- ---- ---- ---- .1735 -.0210 .1945 505 ---- ---- ---- ---- .1650 -.0200 .1850 510 ---- ---- ---- ---- .1565 -.0200 .1765 515 ---- ---- ---- ---- .1490 -.0185 .1675 520 ---- ---- ---- ---- .1415 -.0180 .1595 525 ---- ---- ---- ---- .1340 -.0175 .1515 550 ---- ---- ---- ---- .1035 -.0145 .1180 575 ---- ---- ---- ---- .0795 -.0120 .0915 600 ---- ---- ---- ---- .0610 -.0095 .0705 625 ---- ---- ---- ---- .0470 -.0075 .0545 650 ---- ---- ---- ---- .0360 -.0060 .0420 675 ---- ---- ---- ---- .0275 -.0050 .0325 700 ---- ---- ---- ---- .0210 -.0040 .0250 725 ---- ---- ---- ---- .0160 -.0030 .0190 750 ---- ---- ---- ---- .0125 -.0025 .0150 775 ---- ---- ---- ---- .0095 -.0020 .0115 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.0750 3.8070 050 ---- ---- ---- ---- 3.4820 -.0750 3.5570 075 ---- ---- ---- ---- 3.2320 -.0750 3.3070 100 ---- ---- ---- ---- 2.9820 -.0750 3.0570 125 ---- ---- ---- ---- 2.7320 -.0750 2.8070 150 ---- ---- ---- ---- 2.4820 -.0750 2.5570 175 ---- ---- ---- ---- 2.2320 -.0750 2.3070 200 ---- ---- ---- ---- 1.9820 -.0750 2.0570 225 ---- ---- ---- ---- 1.7320 -.0750 1.8070 230 ---- ---- ---- ---- 1.6820 -.0750 1.7570 235 ---- ---- ---- ---- 1.6320 -.0750 1.7070 240 ---- ---- ---- ---- 1.5830 -.0740 1.6570 245 ---- ---- ---- ---- 1.5345 -.0735 1.6080 250 ---- ---- ---- ---- 1.4875 -.0725 1.5600 255 ---- ---- ---- ---- 1.4410 -.0715 1.5125 260 ---- ---- ---- ---- 1.3955 -.0710 1.4665 265 ---- ---- ---- ---- 1.3510 -.0700 1.4210 270 ---- ---- ---- ---- 1.3070 -.0695 1.3765 275 ---- ---- ---- ---- 1.2645 -.0680 1.3325 280 ---- ---- ---- ---- 1.2225 -.0670 1.2895 285 ---- ---- ---- ---- 1.1810 -.0665 1.2475 290 ---- ---- ---- ---- 1.1410 -.0655 1.2065 295 ---- ---- ---- ---- 1.1015 -.0645 1.1660 300 ---- ---- ---- ---- 1.0630 -.0635 1.1265 305 ---- ---- ---- ---- 1.0255 -.0625 1.0880 310 ---- ---- ---- ---- .9885 -.0620 1.0505 315 ---- ---- ---- ---- .9530 -.0605 1.0135 320 ---- ---- ---- ---- .9180 -.0595 .9775 325 ---- ---- ---- ---- .8835 -.0590 .9425 330 ---- ---- ---- ---- .8505 -.0575 .9080 335 ---- ---- ---- ---- .8180 -.0565 .8745 340 ---- ---- ---- ---- .7865 -.0555 .8420 345 ---- ---- ---- ---- .7560 -.0545 .8105 350 ---- ---- ---- ---- .7265 -.0530 .7795 355 ---- ---- ---- ---- .6975 -.0520 .7495 360 ---- ---- ---- ---- .6695 -.0510 .7205 365 ---- ---- ---- ---- .6425 -.0495 .6920 370 ---- ---- ---- ---- .6160 -.0485 .6645 375 ---- ---- ---- ---- .5905 -.0475 .6380 380 ---- ---- ---- ---- .5660 -.0465 .6125 385 ---- ---- ---- ---- .5425 -.0450 .5875 390 ---- ---- ---- ---- .5195 -.0440 .5635 395 ---- ---- ---- ---- .4975 -.0425 .5400 400 ---- ---- ---- ---- .4760 -.0415 .5175 405 ---- ---- ---- ---- .4555 -.0405 .4960 410 ---- ---- ---- ---- .4360 -.0390 .4750 415 ---- ---- ---- ---- .4170 -.0380 .4550 420 ---- ---- ---- ---- .3985 -.0370 .4355 425 ---- ---- ---- ---- .3810 -.0360 .4170 430 ---- ---- ---- ---- .3640 -.0350 .3990 435 ---- ---- ---- ---- .3480 -.0340 .3820 440 ---- ---- ---- ---- .3325 -.0330 .3655 445 ---- ---- ---- ---- .3175 -.0320 .3495 450 ---- ---- ---- ---- .3035 -.0310 .3345 455 ---- ---- ---- ---- .2900 -.0295 .3195 460 ---- ---- ---- ---- .2765 -.0290 .3055 465 ---- ---- ---- ---- .2640 -.0280 .2920 470 ---- ---- ---- ---- .2520 -.0275 .2795 475 ---- ---- ---- ---- .2405 -.0265 .2670 480 ---- ---- ---- ---- .2295 -.0255 .2550 485 ---- ---- ---- ---- .2190 -.0245 .2435 490 ---- ---- ---- ---- .2090 -.0235 .2325 495 ---- ---- ---- ---- .1995 -.0230 .2225 500 ---- ---- ---- ---- .1900 -.0225 .2125 505 ---- ---- ---- ---- .1815 -.0210 .2025 510 ---- ---- ---- ---- .1730 -.0205 .1935 515 ---- ---- ---- ---- .1650 -.0195 .1845 520 ---- ---- ---- ---- .1570 -.0195 .1765 525 ---- ---- ---- ---- .1500 -.0185 .1685 550 ---- ---- ---- ---- .1180 -.0150 .1330 575 ---- ---- ---- ---- .0925 -.0125 .1050 600 ---- ---- ---- ---- .0725 -.0105 .0830 625 ---- ---- ---- ---- .0570 -.0085 .0655 650 ---- ---- ---- ---- .0445 -.0070 .0515 675 ---- ---- ---- ---- .0350 -.0055 .0405 700 ---- ---- ---- ---- .0275 -.0045 .0320 725 ---- ---- ---- ---- .0215 -.0040 .0255 750 ---- ---- ---- ---- .0170 -.0030 .0200 775 ---- ---- ---- ---- .0135 -.0025 .0160 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7315 -.0730 3.8045 050 ---- ---- ---- ---- 3.4815 -.0730 3.5545 075 ---- ---- ---- ---- 3.2315 -.0730 3.3045 100 ---- ---- ---- ---- 2.9815 -.0730 3.0545 125 ---- ---- ---- ---- 2.7315 -.0730 2.8045 150 ---- ---- ---- ---- 2.4815 -.0730 2.5545 175 ---- ---- ---- ---- 2.2315 -.0730 2.3045 200 ---- ---- ---- ---- 1.9815 -.0730 2.0545 225 ---- ---- ---- ---- 1.7315 -.0730 1.8045 230 ---- ---- ---- ---- 1.6815 -.0730 1.7545 235 ---- ---- ---- ---- 1.6320 -.0725 1.7045 240 ---- ---- ---- ---- 1.5835 -.0715 1.6550 245 ---- ---- ---- ---- 1.5360 -.0710 1.6070 250 ---- ---- ---- ---- 1.4895 -.0700 1.5595 255 ---- ---- ---- ---- 1.4440 -.0690 1.5130 260 ---- ---- ---- ---- 1.3990 -.0685 1.4675 265 ---- ---- ---- ---- 1.3550 -.0675 1.4225 270 ---- ---- ---- ---- 1.3120 -.0670 1.3790 275 ---- ---- ---- ---- 1.2700 -.0655 1.3355 280 ---- ---- ---- ---- 1.2285 -.0650 1.2935 285 ---- ---- ---- ---- 1.1880 -.0640 1.2520 290 ---- ---- ---- ---- 1.1485 -.0635 1.2120 295 ---- ---- ---- ---- 1.1100 -.0620 1.1720 300 ---- ---- ---- ---- 1.0720 -.0615 1.1335 305 ---- ---- ---- ---- 1.0350 -.0605 1.0955 310 ---- ---- ---- ---- .9990 -.0595 1.0585 315 ---- ---- ---- ---- .9635 -.0585 1.0220 320 ---- ---- ---- ---- .9295 -.0570 .9865 325 ---- ---- ---- ---- .8960 -.0560 .9520 330 ---- ---- ---- ---- .8630 -.0555 .9185 335 ---- ---- ---- ---- .8315 -.0540 .8855 340 ---- ---- ---- ---- .8005 -.0530 .8535 345 ---- ---- ---- ---- .7700 -.0525 .8225 350 ---- ---- ---- ---- .7410 -.0510 .7920 355 ---- ---- ---- ---- .7125 -.0500 .7625 360 ---- ---- ---- ---- .6850 -.0490 .7340 365 ---- ---- ---- ---- .6580 -.0480 .7060 370 ---- ---- ---- ---- .6320 -.0470 .6790 375 ---- ---- ---- ---- .6070 -.0460 .6530 380 ---- ---- ---- ---- .5830 -.0445 .6275 385 ---- ---- ---- ---- .5595 -.0435 .6030 390 ---- ---- ---- ---- .5365 -.0430 .5795 395 ---- ---- ---- ---- .5145 -.0420 .5565 400 ---- ---- ---- ---- .4935 -.0405 .5340 405 ---- ---- ---- ---- .4730 -.0395 .5125 410 ---- ---- ---- ---- .4535 -.0385 .4920 415 ---- ---- ---- ---- .4345 -.0375 .4720 420 ---- ---- ---- ---- .4165 -.0365 .4530 425 ---- ---- ---- ---- .3990 -.0355 .4345 430 ---- ---- ---- ---- .3820 -.0345 .4165 435 ---- ---- ---- ---- .3660 -.0335 .3995 440 ---- ---- ---- ---- .3505 -.0325 .3830 445 ---- ---- ---- ---- .3355 -.0315 .3670 450 ---- ---- ---- ---- .3210 -.0310 .3520 455 ---- ---- ---- ---- .3075 -.0295 .3370 460 ---- ---- ---- ---- .2945 -.0285 .3230 465 ---- ---- ---- ---- .2815 -.0280 .3095 470 ---- ---- ---- ---- .2695 -.0270 .2965 475 ---- ---- ---- ---- .2580 -.0260 .2840 480 ---- ---- ---- ---- .2465 -.0255 .2720 485 ---- ---- ---- ---- .2360 -.0245 .2605 490 ---- ---- ---- ---- .2255 -.0240 .2495 495 ---- ---- ---- ---- .2160 -.0230 .2390 500 ---- ---- ---- ---- .2065 -.0220 .2285 505 ---- ---- ---- ---- .1975 -.0215 .2190 510 ---- ---- ---- ---- .1890 -.0205 .2095 515 ---- ---- ---- ---- .1805 -.0200 .2005 520 ---- ---- ---- ---- .1725 -.0195 .1920 525 ---- ---- ---- ---- .1650 -.0185 .1835 550 ---- ---- ---- ---- .1315 -.0160 .1475 575 ---- ---- ---- ---- .1050 -.0130 .1180 600 ---- ---- ---- ---- .0835 -.0110 .0945 625 ---- ---- ---- ---- .0665 -.0090 .0755 650 ---- ---- ---- ---- .0530 -.0075 .0605 675 ---- ---- ---- ---- .0425 -.0060 .0485 700 ---- ---- ---- ---- .0340 -.0050 .0390 725 ---- ---- ---- ---- .0270 -.0045 .0315 750 ---- ---- ---- ---- .0220 -.0035 .0255 775 ---- ---- ---- ---- .0175 -.0030 .0205 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7315 -.0730 3.8045 050 ---- ---- ---- ---- 3.4815 -.0730 3.5545 075 ---- ---- ---- ---- 3.2315 -.0730 3.3045 100 ---- ---- ---- ---- 2.9815 -.0730 3.0545 125 ---- ---- ---- ---- 2.7315 -.0730 2.8045 150 ---- ---- ---- ---- 2.4815 -.0730 2.5545 175 ---- ---- ---- ---- 2.2315 -.0730 2.3045 200 ---- ---- ---- ---- 1.9815 -.0730 2.0545 225 ---- ---- ---- ---- 1.7315 -.0730 1.8045 230 ---- ---- ---- ---- 1.6815 -.0730 1.7545 235 ---- ---- ---- ---- 1.6330 -.0720 1.7050 240 ---- ---- ---- ---- 1.5850 -.0710 1.6560 245 ---- ---- ---- ---- 1.5385 -.0700 1.6085 250 ---- ---- ---- ---- 1.4925 -.0690 1.5615 255 ---- ---- ---- ---- 1.4475 -.0685 1.5160 260 ---- ---- ---- ---- 1.4030 -.0680 1.4710 265 ---- ---- ---- ---- 1.3600 -.0670 1.4270 270 ---- ---- ---- ---- 1.3175 -.0660 1.3835 275 ---- ---- ---- ---- 1.2760 -.0650 1.3410 280 ---- ---- ---- ---- 1.2355 -.0640 1.2995 285 ---- ---- ---- ---- 1.1955 -.0635 1.2590 290 ---- ---- ---- ---- 1.1570 -.0625 1.2195 295 ---- ---- ---- ---- 1.1190 -.0615 1.1805 300 ---- ---- ---- ---- 1.0815 -.0610 1.1425 305 ---- ---- ---- ---- 1.0455 -.0595 1.1050 310 ---- ---- ---- ---- 1.0100 -.0585 1.0685 315 ---- ---- ---- ---- .9750 -.0580 1.0330 320 ---- ---- ---- ---- .9415 -.0570 .9985 325 ---- ---- ---- ---- .9085 -.0560 .9645 330 ---- ---- ---- ---- .8765 -.0550 .9315 335 ---- ---- ---- ---- .8455 -.0535 .8990 340 ---- ---- ---- ---- .8150 -.0530 .8680 345 ---- ---- ---- ---- .7855 -.0520 .8375 350 ---- ---- ---- ---- .7565 -.0510 .8075 355 ---- ---- ---- ---- .7285 -.0500 .7785 360 ---- ---- ---- ---- .7015 -.0490 .7505 365 ---- ---- ---- ---- .6755 -.0475 .7230 370 ---- ---- ---- ---- .6495 -.0470 .6965 375 ---- ---- ---- ---- .6250 -.0455 .6705 380 ---- ---- ---- ---- .6010 -.0450 .6460 385 ---- ---- ---- ---- .5780 -.0435 .6215 390 ---- ---- ---- ---- .5555 -.0425 .5980 395 ---- ---- ---- ---- .5335 -.0420 .5755 400 ---- ---- ---- ---- .5130 -.0405 .5535 405 ---- ---- ---- ---- .4925 -.0395 .5320 410 ---- ---- ---- ---- .4730 -.0385 .5115 415 ---- ---- ---- ---- .4540 -.0380 .4920 420 ---- ---- ---- ---- .4360 -.0365 .4725 425 ---- ---- ---- ---- .4185 -.0355 .4540 430 ---- ---- ---- ---- .4015 -.0350 .4365 435 ---- ---- ---- ---- .3855 -.0340 .4195 440 ---- ---- ---- ---- .3700 -.0325 .4025 445 ---- ---- ---- ---- .3550 -.0320 .3870 450 ---- ---- ---- ---- .3405 -.0310 .3715 455 ---- ---- ---- ---- .3265 -.0300 .3565 460 ---- ---- ---- ---- .3130 -.0295 .3425 465 ---- ---- ---- ---- .3005 -.0280 .3285 470 ---- ---- ---- ---- .2880 -.0275 .3155 475 ---- ---- ---- ---- .2760 -.0270 .3030 480 ---- ---- ---- ---- .2645 -.0260 .2905 485 ---- ---- ---- ---- .2535 -.0255 .2790 490 ---- ---- ---- ---- .2430 -.0245 .2675 495 ---- ---- ---- ---- .2330 -.0235 .2565 500 ---- ---- ---- ---- .2235 -.0225 .2460 505 ---- ---- ---- ---- .2140 -.0220 .2360 510 ---- ---- ---- ---- .2050 -.0215 .2265 515 ---- ---- ---- ---- .1965 -.0205 .2170 520 ---- ---- ---- ---- .1880 -.0205 .2085 525 ---- ---- ---- ---- .1800 -.0195 .1995 550 ---- ---- ---- ---- .1455 -.0165 .1620 575 ---- ---- ---- ---- .1170 -.0140 .1310 600 ---- ---- ---- ---- .0940 -.0120 .1060 625 ---- ---- ---- ---- .0760 -.0095 .0855 650 ---- ---- ---- ---- .0610 -.0085 .0695 675 ---- ---- ---- ---- .0490 -.0070 .0560 700 ---- ---- ---- ---- .0395 -.0060 .0455 725 ---- ---- ---- ---- .0320 -.0050 .0370 750 ---- ---- ---- ---- .0260 -.0040 .0300 775 ---- ---- ---- ---- .0210 -.0035 .0245 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7240 -.0730 3.7970 050 ---- ---- ---- ---- 3.4740 -.0730 3.5470 075 ---- ---- ---- ---- 3.2240 -.0730 3.2970 100 ---- ---- ---- ---- 2.9740 -.0730 3.0470 125 ---- ---- ---- ---- 2.7240 -.0730 2.7970 150 ---- ---- ---- ---- 2.4740 -.0730 2.5470 175 ---- ---- ---- ---- 2.2240 -.0730 2.2970 200 ---- ---- ---- ---- 1.9740 -.0730 2.0470 225 ---- ---- ---- ---- 1.7240 -.0730 1.7970 250 ---- ---- ---- ---- 1.4880 -.0690 1.5570 260 ---- ---- ---- ---- 1.4000 -.0675 1.4675 265 ---- ---- ---- ---- 1.3575 -.0665 1.4240 270 ---- ---- ---- ---- 1.3160 -.0655 1.3815 275 ---- ---- ---- ---- 1.2750 -.0645 1.3395 280 ---- ---- ---- ---- 1.2350 -.0640 1.2990 285 ---- ---- ---- ---- 1.1960 -.0630 1.2590 290 ---- ---- ---- ---- 1.1575 -.0620 1.2195 295 ---- ---- ---- ---- 1.1205 -.0610 1.1815 300 ---- ---- ---- ---- 1.0840 -.0600 1.1440 305 ---- ---- ---- ---- 1.0480 -.0590 1.1070 310 ---- ---- ---- ---- 1.0130 -.0585 1.0715 315 ---- ---- ---- ---- .9790 -.0575 1.0365 320 ---- ---- ---- ---- .9460 -.0565 1.0025 325 ---- ---- ---- ---- .9135 -.0555 .9690 330 ---- ---- ---- ---- .8820 -.0545 .9365 335 ---- ---- ---- ---- .8515 -.0535 .9050 340 ---- ---- ---- ---- .8215 -.0525 .8740 345 ---- ---- ---- ---- .7925 -.0515 .8440 350 ---- ---- ---- ---- .7645 -.0505 .8150 355 ---- ---- ---- ---- .7370 -.0495 .7865 360 ---- ---- ---- ---- .7100 -.0485 .7585 365 ---- ---- ---- ---- .6840 -.0475 .7315 370 ---- ---- ---- ---- .6590 -.0465 .7055 375 ---- ---- ---- ---- .6345 -.0455 .6800 380 ---- ---- ---- ---- .6110 -.0445 .6555 385 ---- ---- ---- ---- .5880 -.0435 .6315 390 ---- ---- ---- ---- .5660 -.0425 .6085 395 ---- ---- ---- ---- .5445 -.0415 .5860 400 ---- ---- ---- ---- .5240 -.0405 .5645 405 ---- ---- ---- ---- .5040 -.0395 .5435 410 ---- ---- ---- ---- .4845 -.0385 .5230 415 ---- ---- ---- ---- .4660 -.0375 .5035 420 ---- ---- ---- ---- .4480 -.0365 .4845 425 ---- ---- ---- ---- .4305 -.0355 .4660 430 ---- ---- ---- ---- .4135 -.0350 .4485 435 ---- ---- ---- ---- .3975 -.0340 .4315 440 ---- ---- ---- ---- .3820 -.0330 .4150 445 ---- ---- ---- ---- .3670 -.0320 .3990 450 ---- ---- ---- ---- .3525 -.0310 .3835 455 ---- ---- ---- ---- .3385 -.0300 .3685 460 ---- ---- ---- ---- .3250 -.0295 .3545 465 ---- ---- ---- ---- .3120 -.0285 .3405 470 ---- ---- ---- ---- .2995 -.0280 .3275 475 ---- ---- ---- ---- .2875 -.0270 .3145 480 ---- ---- ---- ---- .2760 -.0265 .3025 485 ---- ---- ---- ---- .2650 -.0255 .2905 490 ---- ---- ---- ---- .2545 -.0245 .2790 495 ---- ---- ---- ---- .2440 -.0240 .2680 500 ---- ---- ---- ---- .2340 -.0235 .2575 505 ---- ---- ---- ---- .2245 -.0225 .2470 510 ---- ---- ---- ---- .2155 -.0220 .2375 515 ---- ---- ---- ---- .2065 -.0215 .2280 520 ---- ---- ---- ---- .1985 -.0205 .2190 525 ---- ---- ---- ---- .1900 -.0200 .2100 550 ---- ---- ---- ---- .1545 -.0170 .1715 575 ---- ---- ---- ---- .1250 -.0145 .1395 600 ---- ---- ---- ---- .1015 -.0120 .1135 625 ---- ---- ---- ---- .0820 -.0105 .0925 650 ---- ---- ---- ---- .0665 -.0085 .0750 675 ---- ---- ---- ---- .0540 -.0070 .0610 700 ---- ---- ---- ---- .0435 -.0060 .0495 725 ---- ---- ---- ---- .0355 -.0050 .0405 750 ---- ---- ---- ---- .0290 -.0040 .0330 775 ---- ---- ---- ---- .0235 -.0035 .0270 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7240 -.0730 3.7970 050 ---- ---- ---- ---- 3.4740 -.0730 3.5470 075 ---- ---- ---- ---- 3.2240 -.0730 3.2970 100 ---- ---- ---- ---- 2.9740 -.0730 3.0470 125 ---- ---- ---- ---- 2.7240 -.0730 2.7970 150 ---- ---- ---- ---- 2.4740 -.0730 2.5470 175 ---- ---- ---- ---- 2.2240 -.0730 2.2970 200 ---- ---- ---- ---- 1.9740 -.0730 2.0470 225 ---- ---- ---- ---- 1.7250 -.0720 1.7970 250 ---- ---- ---- ---- 1.4935 -.0680 1.5615 275 ---- ---- ---- ---- 1.2845 -.0640 1.3485 280 ---- ---- ---- ---- 1.2455 -.0630 1.3085 285 ---- ---- ---- ---- 1.2070 -.0620 1.2690 290 ---- ---- ---- ---- 1.1695 -.0610 1.2305 295 ---- ---- ---- ---- 1.1325 -.0605 1.1930 300 ---- ---- ---- ---- 1.0965 -.0595 1.1560 305 ---- ---- ---- ---- 1.0615 -.0585 1.1200 310 ---- ---- ---- ---- 1.0270 -.0580 1.0850 315 ---- ---- ---- ---- .9935 -.0570 1.0505 320 ---- ---- ---- ---- .9610 -.0560 1.0170 325 ---- ---- ---- ---- .9290 -.0550 .9840 330 ---- ---- ---- ---- .8980 -.0540 .9520 335 ---- ---- ---- ---- .8680 -.0530 .9210 340 ---- ---- ---- ---- .8380 -.0525 .8905 345 ---- ---- ---- ---- .8095 -.0510 .8605 350 ---- ---- ---- ---- .7815 -.0500 .8315 355 ---- ---- ---- ---- .7545 -.0490 .8035 360 ---- ---- ---- ---- .7280 -.0480 .7760 365 ---- ---- ---- ---- .7020 -.0475 .7495 370 ---- ---- ---- ---- .6775 -.0460 .7235 375 ---- ---- ---- ---- .6530 -.0455 .6985 380 ---- ---- ---- ---- .6295 -.0445 .6740 385 ---- ---- ---- ---- .6070 -.0430 .6500 390 ---- ---- ---- ---- .5845 -.0425 .6270 395 ---- ---- ---- ---- .5635 -.0415 .6050 400 ---- ---- ---- ---- .5425 -.0405 .5830 405 ---- ---- ---- ---- .5225 -.0395 .5620 410 ---- ---- ---- ---- .5035 -.0385 .5420 415 ---- ---- ---- ---- .4845 -.0380 .5225 420 ---- ---- ---- ---- .4665 -.0370 .5035 425 ---- ---- ---- ---- .4490 -.0360 .4850 430 ---- ---- ---- ---- .4320 -.0350 .4670 435 ---- ---- ---- ---- .4160 -.0340 .4500 440 ---- ---- ---- ---- .4000 -.0335 .4335 445 ---- ---- ---- ---- .3850 -.0325 .4175 450 ---- ---- ---- ---- .3705 -.0315 .4020 455 ---- ---- ---- ---- .3565 -.0305 .3870 460 ---- ---- ---- ---- .3425 -.0300 .3725 465 ---- ---- ---- ---- .3295 -.0290 .3585 470 ---- ---- ---- ---- .3170 -.0285 .3455 475 ---- ---- ---- ---- .3050 -.0275 .3325 480 ---- ---- ---- ---- .2930 -.0270 .3200 485 ---- ---- ---- ---- .2820 -.0260 .3080 490 ---- ---- ---- ---- .2710 -.0255 .2965 495 ---- ---- ---- ---- .2605 -.0250 .2855 500 ---- ---- ---- ---- .2505 -.0240 .2745 505 ---- ---- ---- ---- .2410 -.0230 .2640 510 ---- ---- ---- ---- .2315 -.0225 .2540 515 ---- ---- ---- ---- .2225 -.0220 .2445 520 ---- ---- ---- ---- .2140 -.0215 .2355 525 ---- ---- ---- ---- .2060 -.0205 .2265 550 ---- ---- ---- ---- .1690 -.0175 .1865 575 ---- ---- ---- ---- .1385 -.0150 .1535 600 ---- ---- ---- ---- .1135 -.0130 .1265 625 ---- ---- ---- ---- .0930 -.0110 .1040 650 ---- ---- ---- ---- .0765 -.0090 .0855 675 ---- ---- ---- ---- .0625 -.0080 .0705 700 ---- ---- ---- ---- .0515 -.0070 .0585 725 ---- ---- ---- ---- .0425 -.0055 .0480 750 ---- ---- ---- ---- .0350 -.0050 .0400 775 ---- ---- ---- ---- .0290 -.0040 .0330 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4740 -.0730 3.5470 075 ---- ---- ---- ---- 3.2240 -.0730 3.2970 100 ---- ---- ---- ---- 2.9740 -.0730 3.0470 125 ---- ---- ---- ---- 2.7240 -.0730 2.7970 150 ---- ---- ---- ---- 2.4740 -.0730 2.5470 175 ---- ---- ---- ---- 2.2240 -.0730 2.2970 200 ---- ---- ---- ---- 1.9740 -.0730 2.0470 225 ---- ---- ---- ---- 1.7255 -.0720 1.7975 250 ---- ---- ---- ---- 1.4970 -.0675 1.5645 275 ---- ---- ---- ---- 1.2900 -.0635 1.3535 285 ---- ---- ---- ---- 1.2135 -.0615 1.2750 290 ---- ---- ---- ---- 1.1760 -.0610 1.2370 295 ---- ---- ---- ---- 1.1400 -.0595 1.1995 300 ---- ---- ---- ---- 1.1040 -.0595 1.1635 305 ---- ---- ---- ---- 1.0695 -.0580 1.1275 310 ---- ---- ---- ---- 1.0355 -.0575 1.0930 315 ---- ---- ---- ---- 1.0025 -.0565 1.0590 320 ---- ---- ---- ---- .9700 -.0555 1.0255 325 ---- ---- ---- ---- .9385 -.0545 .9930 330 ---- ---- ---- ---- .9075 -.0540 .9615 335 ---- ---- ---- ---- .8775 -.0530 .9305 340 ---- ---- ---- ---- .8485 -.0515 .9000 345 ---- ---- ---- ---- .8200 -.0505 .8705 350 ---- ---- ---- ---- .7920 -.0500 .8420 355 ---- ---- ---- ---- .7650 -.0490 .8140 360 ---- ---- ---- ---- .7390 -.0480 .7870 365 ---- ---- ---- ---- .7135 -.0470 .7605 370 ---- ---- ---- ---- .6885 -.0460 .7345 375 ---- ---- ---- ---- .6645 -.0450 .7095 380 ---- ---- ---- ---- .6410 -.0445 .6855 385 ---- ---- ---- ---- .6185 -.0435 .6620 390 ---- ---- ---- ---- .5965 -.0425 .6390 395 ---- ---- ---- ---- .5755 -.0415 .6170 400 ---- ---- ---- ---- .5550 -.0405 .5955 405 ---- ---- ---- ---- .5350 -.0395 .5745 410 ---- ---- ---- ---- .5160 -.0385 .5545 415 ---- ---- ---- ---- .4975 -.0375 .5350 420 ---- ---- ---- ---- .4795 -.0370 .5165 425 ---- ---- ---- ---- .4620 -.0365 .4985 430 ---- ---- ---- ---- .4455 -.0355 .4810 435 ---- ---- ---- ---- .4295 -.0345 .4640 440 ---- ---- ---- ---- .4140 -.0335 .4475 445 ---- ---- ---- ---- .3995 -.0325 .4320 450 ---- ---- ---- ---- .3850 -.0320 .4170 455 ---- ---- ---- ---- .3710 -.0310 .4020 460 ---- ---- ---- ---- .3580 -.0300 .3880 465 ---- ---- ---- ---- .3450 -.0295 .3745 470 ---- ---- ---- ---- .3325 -.0290 .3615 475 ---- ---- ---- ---- .3205 -.0280 .3485 480 ---- ---- ---- ---- .3090 -.0275 .3365 485 ---- ---- ---- ---- .2980 -.0265 .3245 490 ---- ---- ---- ---- .2870 -.0260 .3130 495 ---- ---- ---- ---- .2770 -.0250 .3020 500 ---- ---- ---- ---- .2670 -.0245 .2915 505 ---- ---- ---- ---- .2575 -.0235 .2810 510 ---- ---- ---- ---- .2480 -.0230 .2710 515 ---- ---- ---- ---- .2390 -.0225 .2615 520 ---- ---- ---- ---- .2305 -.0220 .2525 525 ---- ---- ---- ---- .2220 -.0215 .2435 550 ---- ---- ---- ---- .1850 -.0185 .2035 575 ---- ---- ---- ---- .1545 -.0160 .1705 600 ---- ---- ---- ---- .1290 -.0135 .1425 1000 625 ---- ---- ---- ---- .1075 -.0120 .1195 650 ---- ---- ---- ---- .0900 -.0105 .1005 675 ---- ---- ---- ---- .0755 -.0090 .0845 700 ---- ---- ---- ---- .0635 -.0080 .0715 1150 725 ---- ---- ---- ---- .0535 -.0070 .0605 750 ---- ---- ---- ---- .0455 -.0055 .0510 775 ---- ---- ---- ---- .0385 -.0050 .0435 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4650 -.0730 3.5380 075 ---- ---- ---- ---- 3.2150 -.0730 3.2880 100 ---- ---- ---- ---- 2.9650 -.0730 3.0380 125 ---- ---- ---- ---- 2.7150 -.0730 2.7880 150 ---- ---- ---- ---- 2.4650 -.0730 2.5380 175 ---- ---- ---- ---- 2.2150 -.0730 2.2880 200 ---- ---- ---- ---- 1.9650 -.0730 2.0380 225 ---- ---- ---- ---- 1.7175 -.0715 1.7890 250 ---- ---- ---- ---- 1.4905 -.0675 1.5580 275 ---- ---- ---- ---- 1.2865 -.0630 1.3495 285 ---- ---- ---- ---- 1.2105 -.0615 1.2720 290 ---- ---- ---- ---- 1.1740 -.0605 1.2345 295 ---- ---- ---- ---- 1.1385 -.0595 1.1980 300 ---- ---- ---- ---- 1.1035 -.0585 1.1620 305 ---- ---- ---- ---- 1.0690 -.0580 1.1270 310 ---- ---- ---- ---- 1.0355 -.0570 1.0925 315 ---- ---- ---- ---- 1.0030 -.0560 1.0590 320 ---- ---- ---- ---- .9715 -.0550 1.0265 325 ---- ---- ---- ---- .9405 -.0540 .9945 330 ---- ---- ---- ---- .9100 -.0535 .9635 335 ---- ---- ---- ---- .8805 -.0525 .9330 340 ---- ---- ---- ---- .8520 -.0510 .9030 345 ---- ---- ---- ---- .8240 -.0505 .8745 350 ---- ---- ---- ---- .7965 -.0495 .8460 355 ---- ---- ---- ---- .7700 -.0485 .8185 360 ---- ---- ---- ---- .7445 -.0475 .7920 365 ---- ---- ---- ---- .7195 -.0465 .7660 370 ---- ---- ---- ---- .6950 -.0460 .7410 375 ---- ---- ---- ---- .6715 -.0445 .7160 380 ---- ---- ---- ---- .6485 -.0440 .6925 385 ---- ---- ---- ---- .6260 -.0430 .6690 390 ---- ---- ---- ---- .6045 -.0420 .6465 395 ---- ---- ---- ---- .5835 -.0415 .6250 400 ---- ---- ---- ---- .5635 -.0400 .6035 405 ---- ---- ---- ---- .5440 -.0395 .5835 410 ---- ---- ---- ---- .5250 -.0385 .5635 415 ---- ---- ---- ---- .5065 -.0375 .5440 420 ---- ---- ---- ---- .4890 -.0365 .5255 425 ---- ---- ---- ---- .4715 -.0360 .5075 430 ---- ---- ---- ---- .4550 -.0355 .4905 435 ---- ---- ---- ---- .4390 -.0345 .4735 440 ---- ---- ---- ---- .4235 -.0340 .4575 445 ---- ---- ---- ---- .4090 -.0325 .4415 450 ---- ---- ---- ---- .3945 -.0320 .4265 455 ---- ---- ---- ---- .3805 -.0310 .4115 460 ---- ---- ---- ---- .3670 -.0305 .3975 465 ---- ---- ---- ---- .3540 -.0300 .3840 470 ---- ---- ---- ---- .3415 -.0290 .3705 475 ---- ---- ---- ---- .3295 -.0280 .3575 480 ---- ---- ---- ---- .3180 -.0275 .3455 485 ---- ---- ---- ---- .3065 -.0270 .3335 490 ---- ---- ---- ---- .2955 -.0265 .3220 495 ---- ---- ---- ---- .2850 -.0255 .3105 500 ---- ---- ---- ---- .2750 -.0250 .3000 505 ---- ---- ---- ---- .2655 -.0240 .2895 510 ---- ---- ---- ---- .2560 -.0235 .2795 525 ---- ---- ---- ---- .2295 -.0215 .2510 550 ---- ---- ---- ---- .1915 -.0190 .2105 575 ---- ---- ---- ---- .1600 -.0160 .1760 600 ---- ---- ---- ---- .1335 -.0140 .1475 625 ---- ---- ---- ---- .1115 -.0125 .1240 650 ---- ---- ---- ---- .0935 -.0105 .1040 675 ---- ---- ---- ---- .0780 -.0095 .0875 700 ---- ---- ---- ---- .0655 -.0080 .0735 725 ---- ---- ---- ---- .0550 -.0070 .0620 750 ---- ---- ---- ---- .0465 -.0060 .0525 HX FEB25 Copper Option CALL 075 ---- ---- ---- ---- 3.2150 -.0730 3.2880 100 ---- ---- ---- ---- 2.9650 -.0730 3.0380 125 ---- ---- ---- ---- 2.7150 -.0730 2.7880 150 ---- ---- ---- ---- 2.4650 -.0730 2.5380 175 ---- ---- ---- ---- 2.2150 -.0730 2.2880 200 ---- ---- ---- ---- 1.9650 -.0730 2.0380 225 ---- ---- ---- ---- 1.7180 -.0715 1.7895 250 ---- ---- ---- ---- 1.4935 -.0665 1.5600 275 ---- ---- ---- ---- 1.2910 -.0630 1.3540 300 ---- ---- ---- ---- 1.1105 -.0580 1.1685 305 ---- ---- ---- ---- 1.0765 -.0575 1.1340 310 ---- ---- ---- ---- 1.0435 -.0565 1.1000 315 ---- ---- ---- ---- 1.0115 -.0555 1.0670 320 ---- ---- ---- ---- .9800 -.0550 1.0350 325 ---- ---- ---- ---- .9495 -.0540 1.0035 330 ---- ---- ---- ---- .9200 -.0525 .9725 335 ---- ---- ---- ---- .8905 -.0525 .9430 340 ---- ---- ---- ---- .8625 -.0510 .9135 345 ---- ---- ---- ---- .8350 -.0500 .8850 350 ---- ---- ---- ---- .8080 -.0495 .8575 355 ---- ---- ---- ---- .7820 -.0485 .8305 360 ---- ---- ---- ---- .7565 -.0475 .8040 365 ---- ---- ---- ---- .7315 -.0470 .7785 370 ---- ---- ---- ---- .7075 -.0460 .7535 375 ---- ---- ---- ---- .6845 -.0445 .7290 380 ---- ---- ---- ---- .6615 -.0440 .7055 385 ---- ---- ---- ---- .6395 -.0430 .6825 390 ---- ---- ---- ---- .6185 -.0420 .6605 395 ---- ---- ---- ---- .5975 -.0415 .6390 400 ---- ---- ---- ---- .5775 -.0405 .6180 405 ---- ---- ---- ---- .5580 -.0395 .5975 410 ---- ---- ---- ---- .5390 -.0390 .5780 415 ---- ---- ---- ---- .5210 -.0380 .5590 420 ---- ---- ---- ---- .5030 -.0370 .5400 425 ---- ---- ---- ---- .4860 -.0365 .5225 430 ---- ---- ---- ---- .4695 -.0355 .5050 435 ---- ---- ---- ---- .4535 -.0345 .4880 440 ---- ---- ---- ---- .4380 -.0340 .4720 445 ---- ---- ---- ---- .4230 -.0330 .4560 450 ---- ---- ---- ---- .4085 -.0320 .4405 455 ---- ---- ---- ---- .3945 -.0315 .4260 460 ---- ---- ---- ---- .3810 -.0305 .4115 465 ---- ---- ---- ---- .3680 -.0300 .3980 470 ---- ---- ---- ---- .3550 -.0295 .3845 475 ---- ---- ---- ---- .3430 -.0285 .3715 480 ---- ---- ---- ---- .3310 -.0280 .3590 485 ---- ---- ---- ---- .3195 -.0275 .3470 490 ---- ---- ---- ---- .3085 -.0265 .3350 495 ---- ---- ---- ---- .2980 -.0255 .3235 500 ---- ---- ---- ---- .2875 -.0250 .3125 505 ---- ---- ---- ---- .2775 -.0245 .3020 510 ---- ---- ---- ---- .2680 -.0240 .2920 525 ---- ---- ---- ---- .2410 -.0220 .2630 550 ---- ---- ---- ---- .2020 -.0195 .2215 575 ---- ---- ---- ---- .1695 -.0165 .1860 600 ---- ---- ---- ---- .1420 -.0145 .1565 625 ---- ---- ---- ---- .1190 -.0125 .1315 650 ---- ---- ---- ---- .1000 -.0110 .1110 675 ---- ---- ---- ---- .0840 -.0095 .0935 700 ---- ---- ---- ---- .0705 -.0085 .0790 725 ---- ---- ---- ---- .0595 -.0070 .0665 750 ---- ---- ---- ---- .0500 -.0065 .0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1185 891 67461 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 .0010 .0010 .0010 .0010 .0005 UNCH 2 .0005 204 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0005 -.0005 .0010 124 300 ---- ---- ---- ---- .0005 -.0005 .0010 403 305 ---- ---- ---- ---- .0005 -.0005 1 .0010 140 310 ---- ---- ---- ---- .0010 UNCH .0010 3 315 ---- ---- ---- ---- .0010 -.0005 .0015 17 320 ---- ---- ---- ---- .0015 UNCH .0015 32 325 ---- ---- ---- ---- .0015 UNCH .0015 20 216 330 ---- ---- ---- ---- .0020 UNCH 2 .0020 1 270 335 ---- ---- ---- ---- .0025 +.0005 .0020 5 340 ---- .0030B ---- .0030B .0030 +.0005 .0025 572 345 ---- .0040B ---- .0040B .0040 +.0010 .0030 249 350 ---- .0050B ---- .0050B .0050 +.0015 .0035 55 582 355 ---- .0070B ---- .0070B .0070 +.0025 .0045 177 360 ---- .0095B ---- .0095B .0090 +.0030 1 .0060 8 732 364 ---- .0130B .0070A .0130B .0120 +.0045 .0075 133 365 ---- .0140B .0075A .0140B .0125 +.0045 .0080 3 299 366 ---- .0150B .0080A .0150B .0135 +.0050 .0085 1 33 367 ---- .0160B .0085A .0160B .0145 +.0055 .0090 1 62 368 .0110 .0170B .0090A .0090A .0155 +.0060 5 .0095 3 42 369 ---- .0185B .0095A .0185B .0165 +.0060 .0105 14 35 370 .0125 .0200B .0100A .0195 .0175 +.0065 8 .0110 2 1257 371 ---- .0210B .0105A .0210B .0190 +.0075 .0115 1 15 372 .0140 .0225B .0110A .0110A .0205 +.0080 5 .0125 20 373 .0150 .0245B .0120A .0120A .0215 +.0080 5 .0135 30 374 .0160 .0260B .0125A .0125A .0230 +.0090 5 .0140 35 375 .0170 .0280B .0135A .0135A .0250 +.0100 5 .0150 20 723 376 .0150 .0295B .0140A .0295B .0265 +.0105 2 .0160 10 69 377 ---- .0315B .0150A .0315B .0280 +.0110 .0170 15 72 378 ---- .0340B .0160A .0340B .0300 +.0120 1 .0180 10 153 379 .0200 .0360B .0170A .0360B .0320 +.0130 6 .0190 24 248 380 .0260 .0390B .0180A .0390B .0340 +.0135 15 .0205 9 909 381 ---- .0415B .0190A .0415B .0365 +.0150 .0215 10 67 382 ---- .0435B .0200A .0435B .0385 +.0155 .0230 20 99 383 .0355 .0465B .0215A .0465B .0410 +.0165 10 .0245 16 78 384 .0380 .0495B .0230A .0495B .0435 +.0175 1 .0260 15 89 385 .0275 .0530B .0240A .0425A .0465 +.0185 15 .0280 37 850 386 .0330 .0560B .0260A .0260A .0495 +.0200 5 .0295 10 93 387 ---- .0590B .0275A .0590B .0525 +.0210 .0315 18 48 388 ---- .0630B .0290A .0630B .0560 +.0225 .0335 10 42 389 ---- .0665B .0310A .0665B .0595 +.0235 .0360 20 38 390 .0405 .0705B .0330A .0660 .0630 +.0245 250 .0385 6 480 391 ---- .0750B .0355A .0750B .0670 +.0265 1 .0405 15 45 392 ---- .0795B .0375A .0795B .0710 +.0275 .0435 5 21 393 ---- .0840B .0400A .0840B .0750 +.0290 10 .0460 176 394 ---- .0890B .0430A .0890B .0795 +.0305 .0490 6 95 395 .0620 .0935B .0455A .0935B .0840 +.0320 17 .0520 20 535 396 .0660 .0985B .0485A .0985B .0885 +.0330 71 .0555 10 111 397 ---- .1040B .0515A .1040B .0935 +.0345 .0590 16 398 ---- .1095B .0550A .1095B .0985 +.0360 .0625 17 399 .0950 .1160B .0585A .1020A .1040 +.0380 2 .0660 46 400 .0665 .1215B .0620A .1075A .1095 +.0395 24 .0700 3 1601 401 ---- .1275B .0655A .1275B .1150 +.0410 .0740 53 402 ---- .1335B .0700A .1335B .1205 +.0420 .0785 72 403 ---- .1400B .0740A .1400B .1270 +.0440 10 .0830 81 404 ---- .1465B .0785A .1465B .1330 +.0450 .0880 1 47 405 .1050 .1535B .0830A .1365A .1395 +.0470 12 .0925 9 483 406 ---- .1605B .0880A .1605B .1460 +.0480 .0980 114 407 ---- .1675B .0930A .1675B .1525 +.0495 .1030 105 408 ---- .1745B .0975A .1745B .1595 +.0510 .1085 310 409 ---- .1820B .1035A .1820B .1665 +.0520 .1145 86 410 ---- .1895B .1085A .1895B .1740 +.0535 .1205 198 411 ---- .1975B .1145A .1975B .1810 +.0545 .1265 61 412 ---- .2040B .1205A .2035B .1885 +.0555 .1330 7 413 ---- .2120B .1265A .2115B .1960 +.0570 .1390 23 414 ---- .2200B .1325A .2200B .2035 +.0575 .1460 2 415 ---- .2235B .1390A .2235B .2115 +.0590 .1525 217 416 ---- .2315B .1455A .2315B .2190 +.0595 .1595 15 417 ---- .2400B .1520A .2400B .2270 +.0600 .1670 1 418 ---- .2485B .1590A .2485B .2355 +.0615 .1740 7 419 ---- .2570B .1660A .2570B .2435 +.0620 .1815 1 420 ---- .2715B .1730A .2715B .2520 +.0630 .1890 143 421 ---- .2600B .1805A .2560B .2605 +.0635 .1970 422 ---- .2645B .1880A .2645B .2690 +.0645 .2045 1 423 ---- .2670B .1955A .2450B .2775 +.0650 .2125 11 424 ---- .2540B .2095A .2505B .2865 +.0660 .2205 425 ---- .2480B .2170A .2480B .2950 +.0660 .2290 168 426 ---- .2475B .2250A .2475B .3040 +.0665 .2375 427 ---- .2505B .2335A .2485B .3130 +.0670 .2460 2 428 ---- ---- .2415A .2415A .3220 +.0675 .2545 1 429 ---- ---- .2500A .2500A .3310 +.0680 .2630 1 430 ---- .3620B .2525A .3620B .3400 +.0680 .2720 21 431 ---- .3710B .2610A .3710B .3495 +.0690 .2805 432 ---- ---- ---- ---- .3585 +.0690 .2895 433 ---- ---- ---- ---- .3680 +.0695 .2985 434 ---- ---- ---- ---- .3775 +.0700 .3075 435 ---- ---- ---- ---- .3865 +.0695 .3170 2 436 ---- ---- ---- ---- .3960 +.0700 .3260 437 ---- ---- ---- ---- .4055 +.0705 .3350 1 438 ---- ---- ---- ---- .4150 +.0705 .3445 439 ---- ---- ---- ---- .4245 +.0705 .3540 440 ---- .4575B .3420A .4575B .4345 +.0715 .3630 1 441 ---- ---- ---- ---- .4440 +.0715 .3725 442 ---- ---- ---- ---- .4535 +.0715 .3820 1 443 ---- ---- ---- ---- .4635 +.0720 .3915 444 ---- ---- ---- ---- .4730 +.0720 .4010 445 ---- ---- ---- ---- .4830 +.0725 .4105 15 446 ---- ---- ---- ---- .4925 +.0725 .4200 447 ---- ---- ---- ---- .5025 +.0730 .4295 448 ---- ---- ---- ---- .5120 +.0725 .4395 450 .5355 .5550B .4365A .5550B .5315 +.0730 2 .4585 455 ---- ---- ---- ---- .5810 +.0735 .5075 1 460 ---- ---- ---- ---- .6305 +.0740 .5565 1 465 ---- ---- ---- ---- .6800 +.0740 .6060 470 ---- ---- ---- ---- .7300 +.0745 .6555 475 ---- ---- ---- ---- .7795 +.0745 .7050 480 ---- ---- ---- ---- .8295 +.0745 .7550 485 ---- ---- ---- ---- .8795 +.0750 .8045 490 ---- ---- ---- ---- .9295 +.0750 .8545 495 ---- ---- ---- ---- .9790 +.0745 .9045 500 ---- ---- ---- ---- 1.0290 +.0745 .9545 505 ---- ---- ---- ---- 1.0790 +.0745 1.0045 510 ---- ---- ---- ---- 1.1290 +.0745 1.0545 515 ---- ---- ---- ---- 1.1790 +.0745 1.1045 520 ---- ---- ---- ---- 1.2290 +.0745 1.1545 525 ---- ---- ---- ---- 1.2790 +.0745 1.2045 530 ---- ---- ---- ---- 1.3290 +.0745 1.2545 535 ---- ---- ---- ---- 1.3790 +.0745 1.3045 540 ---- ---- ---- ---- 1.4290 +.0745 1.3545 545 ---- ---- ---- ---- 1.4790 +.0745 1.4045 550 ---- ---- ---- ---- 1.5290 +.0745 1.4545 555 ---- ---- ---- ---- 1.5790 +.0745 1.5045 560 ---- ---- ---- ---- 1.6290 +.0745 1.5545 565 ---- ---- ---- ---- 1.6790 +.0745 1.6045 570 ---- ---- ---- ---- 1.7290 +.0745 1.6545 575 ---- ---- ---- ---- 1.7790 +.0745 1.7045 580 ---- ---- ---- ---- 1.8290 +.0745 1.7545 600 ---- ---- ---- ---- 2.0290 +.0745 1.9545 625 ---- ---- ---- ---- 2.2790 +.0745 2.2045 650 ---- ---- ---- ---- 2.5290 +.0745 2.4545 675 ---- ---- ---- ---- 2.7790 +.0745 2.7045 700 ---- ---- ---- ---- 3.0290 +.0745 2.9545 725 ---- ---- ---- ---- 3.2790 +.0745 3.2045 750 ---- ---- ---- ---- 3.5290 +.0745 3.4545 775 ---- ---- ---- ---- 3.7790 +.0745 3.7045 800 ---- ---- ---- ---- 4.0290 +.0745 3.9545 825 ---- ---- ---- ---- 4.2790 +.0745 4.2045 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 1 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 6 255 ---- ---- ---- ---- .0015 +.0010 .0005 1 260 ---- ---- ---- ---- .0015 +.0010 .0005 265 ---- ---- ---- ---- .0015 +.0005 .0010 270 ---- ---- ---- ---- .0020 +.0010 .0010 275 ---- ---- ---- ---- .0020 +.0010 .0010 2 280 ---- ---- ---- ---- .0025 +.0010 .0015 7 285 ---- ---- ---- ---- .0025 +.0010 .0015 290 ---- ---- ---- ---- .0030 +.0010 .0020 10 295 ---- ---- ---- ---- .0030 +.0005 .0025 5 300 ---- ---- ---- ---- .0035 +.0010 .0025 40 305 ---- ---- ---- ---- .0040 +.0010 .0030 1 310 ---- ---- ---- ---- .0045 +.0005 .0040 9 315 ---- .0050B ---- .0050B .0055 +.0010 .0045 5 42 320 ---- .0060B ---- .0060B .0065 +.0010 .0055 2 14 325 ---- .0075B ---- .0075B .0075 +.0010 .0065 36 330 .0075 .0100B .0075 .0100B .0095 +.0015 18 .0080 116 335 ---- .0125B .0090A .0125B .0120 +.0025 .0095 17 340 .0110 .0155B .0110 .0155B .0150 +.0035 10 .0115 3 648 345 .0135 .0200B .0135 .0200B .0185 +.0040 11 .0145 37 350 .0170 .0250 .0160 .0245A .0235 +.0055 55 .0180 32 356 355 ---- .0315B .0205A .0315B .0295 +.0075 .0220 12 200 360 .0350 .0395B .0255A .0340A .0370 +.0100 1 .0270 10 624 365 ---- .0490B .0315A .0490B .0455 +.0120 100 .0335 10 273 366 ---- .0510B .0325A .0510B .0475 +.0130 .0345 10 35 367 ---- .0535B .0340A .0535B .0495 +.0135 .0360 63 368 ---- .0555B .0355A .0555B .0515 +.0140 .0375 22 369 .0435 .0580B .0370A .0580B .0540 +.0145 5 .0395 5 21 370 ---- .0605B .0385A .0605B .0560 +.0150 2 .0410 7 143 371 .0475 .0625B .0400A .0400A .0585 +.0160 5 .0425 5 25 372 ---- .0655B .0415A .0655B .0610 +.0165 .0445 5 35 373 ---- .0680B .0435A .0680B .0630 +.0170 .0460 11 35 374 ---- .0705B .0450A .0705B .0660 +.0180 .0480 45 375 .0575 .0735B .0470A .0470A .0685 +.0185 1 .0500 10 123 376 ---- .0765B .0490A .0765B .0710 +.0190 .0520 5 35 377 ---- .0795B .0510A .0795B .0740 +.0195 .0545 13 43 378 ---- .0825B .0530A .0825B .0770 +.0205 .0565 23 30 379 ---- .0860B .0550A .0860B .0800 +.0215 .0585 11 380 .0785 .0890B .0570A .0890B .0830 +.0220 10 .0610 65 1553 381 ---- .0925B .0595A .0925B .0860 +.0225 .0635 5 382 ---- .0960B .0615A .0960B .0895 +.0235 .0660 13 13 383 ---- .0995B .0640A .0995B .0930 +.0245 .0685 10 384 ---- .1030B .0665A .1030B .0965 +.0250 .0715 6 385 .0720 .1070B .0690A .1070B .1000 +.0260 1 .0740 1 572 386 ---- .1115B .0720A .1115B .1035 +.0265 .0770 2 387 ---- .1150B .0745A .1150B .1075 +.0275 .0800 388 ---- .1190B .0775A .1190B .1110 +.0280 .0830 389 .1160 .1235B .0805A .1235B .1150 +.0290 2 .0860 2 7 390 .0980 .1275B .0835A .0835A .1195 +.0300 31 .0895 10 527 391 .0995 .1320B .0870A .0870A .1235 +.0310 10 .0925 24 392 ---- .1365B .0900A .1365B .1280 +.0320 .0960 19 393 ---- .1415B .0935A .1415B .1325 +.0330 .0995 2 2 394 .1380 .1465B .0965A .1355A .1370 +.0335 1 .1035 39 395 ---- .1510B .1005A .1510B .1415 +.0345 1 .1070 2 51 396 ---- .1560B .1040A .1560B .1465 +.0355 .1110 19 397 ---- .1610B .1080A .1610B .1510 +.0360 .1150 37 398 ---- .1665B .1115A .1665B .1560 +.0365 .1195 399 ---- .1720B .1155A .1720B .1615 +.0380 .1235 45 400 .1605 .1770B .1195A .1650A .1665 +.0385 10 .1280 294 401 ---- .1825B .1240A .1825B .1720 +.0395 .1325 6 402 ---- .1885B .1285A .1885B .1775 +.0405 .1370 6 403 ---- .1940B .1330A .1940B .1830 +.0410 .1420 404 ---- .2000B .1375A .2000B .1890 +.0425 .1465 32 405 ---- .2060B .1425A .2060B .1945 +.0430 .1515 95 406 ---- .2120B .1475A .2120B .2005 +.0440 .1565 27 30 407 ---- .2185B .1520A .2185B .2065 +.0450 .1615 12 408 ---- .2245B .1575A .2245B .2125 +.0455 .1670 409 ---- .2310B .1620A .2310B .2190 +.0465 .1725 22 410 .1900 .2375B .1680A .1885A .2250 +.0470 10 .1780 101 411 ---- .2440B .1730A .2440B .2315 +.0480 .1835 1 412 ---- .2510B .1785A .2510B .2380 +.0490 .1890 1 413 ---- .2575B .1840A .2575B .2445 +.0495 .1950 414 ---- .2645B .1900A .2645B .2510 +.0500 .2010 6 415 .2085 .2715B .1955A .2715B .2580 +.0510 1 .2070 9 416 ---- .2785B .2020A .2785B .2645 +.0515 .2130 417 ---- .2860B .2080A .2860B .2715 +.0525 .2190 26 418 ---- .2930B .2140A .2930B .2785 +.0530 .2255 419 ---- .3005B .2205A .3005B .2860 +.0540 .2320 420 ---- .3080B .2265A .3080B .2930 +.0545 .2385 48 421 ---- .3155B .2330A .3155B .3005 +.0550 .2455 7 422 ---- .3235B .2395A .3235B .3080 +.0560 .2520 423 ---- .3310B .2460A .3310B .3155 +.0565 .2590 424 ---- .3390B .2530A .3390B .3230 +.0570 .2660 8 425 ---- .3465B .2600A .3465B .3310 +.0580 .2730 193 426 ---- .3515B .2665A .3515B .3385 +.0585 .2800 427 ---- .3565B .2735A .3515B .3465 +.0590 .2875 428 ---- .3650B .2810A .3650B .3545 +.0595 .2950 429 ---- .3730B .2880A .3705B .3625 +.0600 .3025 430 ---- .3870B .2955A .3870B .3705 +.0605 .3100 25 431 ---- .3955B .3025A .3955B .3785 +.0610 .3175 432 ---- .3980B .3100A .3850B .3865 +.0615 .3250 433 ---- .4065B .3175A .4065B .3950 +.0620 .3330 1 434 ---- .4150B .3250A .4150B .4035 +.0630 .3405 435 ---- .4235B .3330A .4235B .4115 +.0630 .3485 11 436 ---- .4315B .3405A .4270B .4200 +.0635 .3565 440 ---- .4725B .3725A .4725B .4540 +.0650 .3890 4 445 ---- .4420B .4195A .4395B .4980 +.0670 .4310 1 450 ---- .5620B .4565A .5620B .5430 +.0690 .4740 7 455 ---- ---- ---- ---- .5885 +.0700 .5185 3 460 ---- ---- ---- ---- .6350 +.0710 .5640 4 465 ---- ---- ---- ---- .6820 +.0720 .6100 2 470 ---- .7510B .6380A .7510B .7300 +.0730 .6570 1 475 ---- ---- ---- ---- .7780 +.0735 .7045 2 480 ---- .8485B .7330A .8485B .8265 +.0735 .7530 2 485 ---- ---- ---- ---- .8750 +.0735 .8015 1 490 ---- .9465B .8295A .9465B .9240 +.0740 .8500 1 495 ---- ---- ---- ---- .9735 +.0745 .8990 1 500 ---- .9840B .9275A .9840B 1.0230 +.0745 .9485 1 505 ---- ---- ---- ---- 1.0725 +.0750 .9975 510 ---- ---- ---- ---- 1.1220 +.0750 1.0470 515 ---- ---- ---- ---- 1.1715 +.0750 1.0965 520 ---- ---- ---- ---- 1.2215 +.0750 1.1465 1 525 ---- ---- ---- ---- 1.2710 +.0750 1.1960 530 ---- ---- ---- ---- 1.3210 +.0750 1.2460 2 535 ---- ---- ---- ---- 1.3710 +.0755 1.2955 540 ---- ---- ---- ---- 1.4210 +.0755 1.3455 1 545 ---- ---- ---- ---- 1.4710 +.0755 1.3955 550 ---- ---- ---- ---- 1.5210 +.0755 1.4455 1 555 ---- ---- ---- ---- 1.5710 +.0755 1.4955 560 ---- ---- ---- ---- 1.6210 +.0755 1.5455 565 ---- ---- ---- ---- 1.6710 +.0755 1.5955 570 ---- ---- ---- ---- 1.7210 +.0755 1.6455 575 ---- ---- ---- ---- 1.7710 +.0755 1.6955 580 ---- ---- ---- ---- 1.8210 +.0755 1.7455 600 ---- ---- ---- ---- 2.0210 +.0755 1.9455 625 ---- ---- ---- ---- 2.2710 +.0755 2.1955 650 ---- ---- ---- ---- 2.5210 +.0755 2.4455 675 ---- ---- ---- ---- 2.7710 +.0755 2.6955 700 ---- ---- ---- ---- 3.0210 +.0755 2.9455 725 ---- ---- ---- ---- 3.2710 +.0755 3.1955 750 ---- ---- ---- ---- 3.5210 +.0755 3.4455 775 ---- ---- ---- ---- 3.7710 +.0755 3.6955 800 ---- ---- ---- ---- 4.0210 +.0755 3.9455 825 ---- ---- ---- ---- 4.2710 +.0755 4.1955 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 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 23 240 ---- ---- ---- ---- .0020 +.0005 .0015 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0025 +.0005 .0020 255 ---- ---- ---- ---- .0025 UNCH .0025 260 ---- ---- ---- ---- .0030 UNCH .0030 65 265 ---- ---- ---- ---- .0035 +.0005 .0030 270 ---- ---- ---- ---- .0040 +.0005 .0035 275 ---- ---- ---- ---- .0050 +.0010 .0040 1 280 ---- ---- ---- ---- .0055 +.0010 .0045 285 ---- ---- ---- ---- .0060 +.0010 .0050 290 ---- ---- ---- ---- .0070 +.0015 .0055 295 ---- ---- ---- ---- .0080 +.0015 .0065 50 300 ---- .0080B ---- .0080B .0095 +.0020 .0075 2207 305 ---- .0095B ---- .0095B .0110 +.0025 .0085 310 ---- .0110B ---- .0110B .0125 +.0030 .0095 21 315 ---- .0135B ---- .0135B .0145 +.0035 .0110 19 320 ---- .0165B ---- .0165B .0175 +.0045 .0130 119 325 ---- .0200B ---- .0200B .0205 +.0050 .0155 420 330 ---- .0250B ---- .0250B .0240 +.0060 .0180 71 335 ---- .0295B ---- .0295B .0285 +.0070 .0215 36 340 ---- .0355B ---- .0355B .0340 +.0085 .0255 33 345 .0300 .0425B .0300 .0425B .0410 +.0105 10 .0305 66 350 .0455 .0510B .0455 .0510B .0485 +.0120 12 .0365 927 355 ---- .0605B .0430A .0605B .0575 +.0140 .0435 2 25 360 ---- .0710B .0505A .0710B .0675 +.0160 .0515 151 365 .0635 .0835B .0595A .0835B .0795 +.0185 7 .0610 20 370 .0745 .0980B .0700A .0980B .0925 +.0205 10 .0720 175 375 .0870 .1140B .0815A .1140B .1080 +.0235 10 .0845 716 735 380 .1050 .1320B .0950A .1320B .1250 +.0265 20 .0985 6 42 385 ---- .1520B .1100A .1520B .1440 +.0295 .1145 100 386 ---- ---- ---- .1135A .1480 ---- ---- 387 ---- ---- ---- .1170A .1520 ---- ---- 388 ---- ---- ---- .1200A .1560 ---- ---- 389 ---- .1690B .1235A .1690B .1605 +.0320 .1285 390 .1400 .1735B .1270A .1735B .1650 +.0330 10 .1320 15 524 391 ---- .1785B .1310A .1785B .1695 +.0335 .1360 392 ---- .1830B .1345A .1830B .1740 +.0340 .1400 393 ---- .1880B .1385A .1880B .1785 +.0345 .1440 394 ---- .1930B .1420A .1930B .1835 +.0355 .1480 395 ---- .1980B .1465A .1980B .1880 +.0355 .1525 51 396 ---- .2030B .1505A .2030B .1930 +.0365 .1565 397 ---- .2080B .1545A .2080B .1980 +.0370 .1610 398 .2035 .2135B .1585A .2135B .2030 +.0375 7 .1655 399 .2065 .2185B .1630A .1985A .2080 +.0380 2 .1700 2 2 400 ---- .2240B .1670A .2240B .2135 +.0390 .1745 417 401 ---- .2295B .1720A .2295B .2190 +.0400 .1790 402 ---- .2350B .1765A .2350B .2240 +.0400 .1840 403 ---- .2405B .1810A .2405B .2295 +.0405 .1890 404 ---- .2465B .1860A .2465B .2355 +.0420 .1935 405 .2000 .2525B .1905A .2525B .2410 +.0425 1 .1985 57 406 .2435 .2580B .1955A .2580B .2465 +.0425 10 .2040 20 20 407 ---- .2640B .2005A .2640B .2525 +.0435 .2090 408 ---- .2705B .2055A .2705B .2585 +.0445 .2140 409 .2110 .2765B .2105A .2765B .2645 +.0450 10 .2195 410 ---- .2825B .2155A .2825B .2705 +.0455 .2250 56 411 ---- .2890B .2215A .2890B .2765 +.0460 .2305 412 ---- .2955B .2270A .2955B .2830 +.0470 .2360 413 ---- .3020B .2325A .3020B .2890 +.0475 .2415 414 ---- .3085B .2380A .3085B .2955 +.0480 .2475 415 ---- .3150B .2430A .3150B .3020 +.0490 .2530 14 416 ---- .3215B .2495A .3215B .3085 +.0495 .2590 417 ---- .3285B .2550A .3285B .3150 +.0500 .2650 418 ---- .3355B .2610A .3355B .3220 +.0510 .2710 419 ---- .3420B .2670A .3420B .3285 +.0510 .2775 420 ---- .3490B .2730A .3490B .3355 +.0520 .2835 62 421 ---- .3565B .2795A .3560B .3420 +.0520 .2900 422 ---- .3635B .2855A .3635B .3490 +.0525 .2965 423 ---- .3705B .2920A .3705B .3560 +.0530 .3030 424 ---- .3780B .2980A .3775B .3635 +.0540 .3095 425 ---- .3850B .3045A .3850B .3705 +.0545 .3160 520 426 ---- .3925B .3110A .3925B .3775 +.0545 .3230 427 ---- .4000B .3180A .4000B .3850 +.0550 .3300 428 ---- .4075B .3245A .4075B .3925 +.0560 .3365 429 ---- .4145B .3315A .4145B .4000 +.0565 .3435 430 ---- .4225B .3380A .4225B .4075 +.0565 .3510 18 435 ---- .4615B .3740A .4615B .4455 +.0585 .3870 440 ---- .5020B .4110A .5020B .4850 +.0605 .4245 445 ---- .5380B .4490A .5350B .5260 +.0620 .4640 8 450 ---- .5860B .4890A .5860B .5680 +.0640 .5040 455 ---- .6110B .5355A .6085B .6110 +.0650 .5460 460 ---- .6030B .5775A .6025B .6550 +.0665 .5885 465 ---- ---- .6205A .6205A .6995 +.0675 .6320 470 ---- .7650B .6585A .7650B .7450 +.0685 .6765 1 475 ---- ---- ---- ---- .7910 +.0695 .7215 480 ---- .8585B .7490A .8585B .8375 +.0700 .7675 3 485 ---- ---- ---- ---- .8845 +.0705 .8140 490 ---- .9535B .8415A .9535B .9320 +.0710 .8610 5 495 ---- ---- ---- ---- .9800 +.0715 .9085 1 500 ---- 1.0500B .9360A 1.0500B 1.0285 +.0725 .9560 4 505 ---- ---- ---- ---- 1.0770 +.0730 1.0040 510 ---- ---- ---- ---- 1.1255 +.0730 1.0525 515 ---- ---- ---- ---- 1.1745 +.0735 1.1010 520 ---- 1.2460B 1.1295A 1.2460B 1.2235 +.0735 1.1500 6 525 ---- ---- ---- ---- 1.2730 +.0740 1.1990 530 ---- 1.2790B 1.2275A 1.2790B 1.3225 +.0745 1.2480 2 535 ---- ---- ---- ---- 1.3720 +.0745 1.2975 540 ---- ---- ---- ---- 1.4215 +.0745 1.3470 3 545 ---- ---- ---- ---- 1.4715 +.0750 1.3965 550 ---- ---- ---- ---- 1.5210 +.0750 1.4460 555 ---- ---- ---- ---- 1.5710 +.0750 1.4960 560 ---- ---- ---- ---- 1.6210 +.0755 1.5455 1 565 ---- ---- ---- ---- 1.6710 +.0755 1.5955 570 ---- ---- ---- ---- 1.7210 +.0755 1.6455 3 575 ---- ---- ---- ---- 1.7710 +.0755 1.6955 580 ---- ---- ---- ---- 1.8210 +.0755 1.7455 600 ---- ---- ---- ---- 2.0210 +.0755 1.9455 625 ---- ---- ---- ---- 2.2710 +.0755 2.1955 650 ---- ---- ---- ---- 2.5210 +.0755 2.4455 675 ---- ---- ---- ---- 2.7710 +.0755 2.6955 700 ---- ---- ---- ---- 3.0210 +.0755 2.9455 725 ---- ---- ---- ---- 3.2710 +.0755 3.1955 750 ---- ---- ---- ---- 3.5210 +.0755 3.4455 775 ---- ---- ---- ---- 3.7710 +.0755 3.6955 800 ---- ---- ---- ---- 4.0210 +.0755 3.9455 825 ---- ---- ---- ---- 4.2710 +.0755 4.1955 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0030 +.0010 .0020 235 ---- ---- ---- ---- .0030 +.0005 .0025 240 ---- ---- ---- ---- .0035 +.0010 .0025 245 ---- ---- ---- ---- .0040 +.0010 .0030 250 ---- ---- ---- ---- .0045 +.0010 .0035 255 ---- ---- ---- ---- .0045 +.0005 .0040 10 260 ---- ---- ---- ---- .0050 +.0010 .0040 265 ---- ---- ---- ---- .0060 +.0015 .0045 270 ---- ---- ---- ---- .0065 +.0010 .0055 275 ---- ---- ---- ---- .0070 +.0010 .0060 4 280 .0070 .0075B .0070 .0075B .0080 +.0015 1 .0065 1 5 285 ---- .0085B ---- .0085B .0095 +.0020 .0075 290 ---- .0100B ---- .0100B .0105 +.0020 .0085 295 ---- .0120B ---- .0120B .0125 +.0025 .0100 1 6 300 ---- .0145B ---- .0145B .0145 +.0030 .0115 305 ---- .0170B ---- .0170B .0170 +.0035 .0135 310 ---- .0200B ---- .0200B .0200 +.0040 .0160 3 315 .0200 .0235B .0195A .0195A .0235 +.0050 1 .0185 18 320 ---- .0280B ---- .0280B .0275 +.0060 .0215 39 325 ---- .0330B ---- .0330B .0325 +.0070 .0255 330 .0310 .0385B .0305A .0305A .0380 +.0080 10 .0300 2 2 335 ---- .0455B ---- .0455B .0445 +.0095 .0350 25 340 .0440 .0530B .0410 .0530B .0515 +.0105 24 .0410 31 32 345 ---- .0620B ---- .0620B .0600 +.0125 .0475 350 .0685 .0720B .0685 .0680A .0695 +.0145 1 .0550 1 12 355 ---- .0830B ---- .0830B .0805 +.0165 .0640 10 360 ---- .0960B .0735A .0960B .0925 +.0185 .0740 10 365 ---- .1100B .0845A .1100B .1060 +.0205 .0855 10 370 ---- .1260B .0970A .1260B .1210 +.0230 .0980 375 ---- .1430B .1105A .1430B .1375 +.0250 .1125 3 380 ---- .1625B .1255A .1625B .1560 +.0275 .1285 385 .1710 .1830B .1420A .1830B .1760 +.0300 25 .1460 50 390 ---- .2060B .1605A .2060B .1980 +.0330 6 .1650 6 395 ---- .2300B .1805A .2300B .2215 +.0355 5 .1860 400 ---- .2565B .2025A .2565B .2470 +.0380 .2090 46 405 ---- .2845B .2260A .2845B .2740 +.0405 .2335 9 410 ---- .3140B .2510A .3140B .3025 +.0430 .2595 150 415 ---- .3450B .2785A .3450B .3335 +.0460 .2875 110 420 ---- .3780B .3075A .3780B .3655 +.0485 .3170 11 425 ---- .4125B .3380A .4125B .3990 +.0505 .3485 430 ---- .4485B .3705A .4485B .4345 +.0530 .3815 435 ---- .4845B .4040A .4845B .4710 +.0550 .4160 440 ---- .5230B .4395A .5230B .5085 +.0565 .4520 1 445 ---- .5625B .4760A .5625B .5475 +.0580 .4895 450 ---- .6040B .5140A .6040B .5880 +.0600 .5280 455 ---- .6405B .5530A .6405B .6290 +.0610 .5680 460 ---- .6830B .5980A .6830B .6710 +.0625 .6085 465 ---- .7260B .6390A .7210B .7135 +.0635 .6500 470 ---- .7755B .6760A .7755B .7575 +.0650 .6925 475 ---- .7420B .7240A .7410B .8015 +.0655 .7360 480 ---- .8655B .7625A .8655B .8465 +.0665 .7800 485 ---- ---- ---- ---- .8920 +.0675 .8245 490 ---- .9575B .8520A .9575B .9380 +.0680 .8700 495 ---- ---- ---- ---- .9850 +.0695 .9155 500 ---- 1.0515B .9435A 1.0515B 1.0320 +.0700 .9620 505 ---- ---- ---- ---- 1.0790 +.0705 1.0085 510 ---- ---- ---- ---- 1.1270 +.0715 1.0555 515 ---- ---- ---- ---- 1.1750 +.0720 1.1030 520 ---- 1.2440B 1.1320A 1.2440B 1.2235 +.0725 1.1510 525 ---- ---- ---- ---- 1.2720 +.0730 1.1990 530 ---- 1.3415B 1.2280A 1.3415B 1.3205 +.0735 1.2470 535 ---- ---- ---- ---- 1.3695 +.0740 1.2955 540 ---- 1.4395B 1.3250A 1.4395B 1.4185 +.0740 1.3445 545 ---- ---- ---- ---- 1.4675 +.0740 1.3935 550 ---- 1.4880B 1.4230A 1.4880B 1.5170 +.0745 1.4425 555 ---- ---- ---- ---- 1.5665 +.0745 1.4920 560 ---- ---- 1.5215A 1.5215A 1.6160 +.0745 1.5415 565 ---- ---- ---- ---- 1.6660 +.0750 1.5910 570 ---- ---- ---- ---- 1.7155 +.0750 1.6405 575 ---- ---- ---- ---- 1.7655 +.0750 1.6905 580 ---- ---- ---- ---- 1.8155 +.0755 1.7400 600 ---- ---- ---- ---- 2.0155 +.0755 1.9400 625 ---- ---- ---- ---- 2.2655 +.0755 2.1900 650 ---- ---- ---- ---- 2.5155 +.0755 2.4400 675 ---- ---- ---- ---- 2.7655 +.0755 2.6900 700 ---- ---- ---- ---- 3.0155 +.0755 2.9400 725 ---- ---- ---- ---- 3.2655 +.0755 3.1900 750 ---- ---- ---- ---- 3.5155 +.0755 3.4400 775 ---- ---- ---- ---- 3.7655 +.0755 3.6900 800 ---- ---- ---- ---- 4.0155 +.0755 3.9400 825 ---- ---- ---- ---- 4.2655 +.0755 4.1900 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0065 +.0005 .0060 255 ---- ---- ---- ---- .0070 +.0005 .0065 260 ---- ---- ---- ---- .0080 +.0005 .0075 1000 265 ---- ---- ---- ---- .0090 +.0010 .0080 2 270 ---- ---- ---- ---- .0100 +.0010 .0090 400 275 ---- .0105B ---- .0105B .0115 +.0015 .0100 10 280 ---- .0120B ---- .0120B .0130 +.0015 .0115 2 3 285 ---- .0140B ---- .0140B .0150 +.0020 .0130 2 290 ---- .0165B ---- .0165B .0170 +.0025 .0145 295 ---- .0195B ---- .0195B .0195 +.0030 .0165 300 ---- .0225B ---- .0225B .0230 +.0040 .0190 420 305 ---- .0265B ---- .0265B .0265 +.0045 .0220 2 310 ---- .0310B ---- .0310B .0310 +.0060 .0250 2000 315 ---- .0360B ---- .0360B .0360 +.0070 .0290 12 320 ---- .0420B ---- .0420B .0415 +.0080 .0335 325 ---- .0485B ---- .0485B .0480 +.0095 .0385 15 330 ---- .0560B ---- .0560B .0550 +.0105 .0445 8 335 ---- .0645B ---- .0645B .0630 +.0120 .0510 4 340 ---- .0735B ---- .0735B .0720 +.0135 .0585 345 ---- .0840B ---- .0840B .0820 +.0150 .0670 350 ---- .0955B .0760A .0955B .0930 +.0165 .0765 1315 355 ---- .1085B .0860A .1085B .1055 +.0185 .0870 360 ---- .1225B .0975A .1225B .1190 +.0205 .0985 8 365 ---- .1385B .1100A .1385B .1340 +.0225 .1115 370 .1320 .1555B .1235A .1410A .1505 +.0245 20 .1260 375 ---- .1740B .1385A .1740B .1680 +.0260 .1420 75 380 .1675 .1940B .1550A .1940B .1875 +.0285 14 .1590 5 11 385 ---- .2155B .1730A .2155B .2085 +.0305 .1780 20 390 ---- .2390B .1925A .2390B .2310 +.0330 12 .1980 11 395 ---- .2635B .2140A .2635B .2550 +.0350 12 .2200 2 400 ---- .2900B .2365A .2900B .2810 +.0380 .2430 84 405 ---- .3175B .2605A .3175B .3080 +.0400 .2680 10 410 ---- .3470B .2865A .3470B .3365 +.0420 .2945 250 415 ---- .3780B .3135A .3780B .3670 +.0450 .3220 2 420 ---- .4105B .3425A .4105B .3985 +.0470 .3515 9 425 ---- .4440B .3730A .4440B .4315 +.0490 .3825 34 430 ---- .4790B .4045A .4790B .4655 +.0510 .4145 435 .5100 .5150B .4380A .5150B .5010 +.0525 1 .4485 7 440 ---- .5505B .4720A .5505B .5375 +.0540 .4835 10 445 ---- .5890B .5075A .5890B .5755 +.0555 .5200 450 ---- .6280B .5445A .6280B .6145 +.0575 .5570 455 ---- .6665B .5820A .6665B .6540 +.0585 .5955 460 ---- .7055B .6210A .7055B .6945 +.0595 .6350 465 ---- .7425B .6605A .7420B .7360 +.0610 .6750 470 ---- .7945B .7010A .7945B .7785 +.0625 .7160 475 ---- .8240B .7475A .7475A .8210 +.0635 .7575 480 ---- .8820B .7845A .8820B .8645 +.0645 .8000 4 2 485 ---- .8675B .8420A .8420A .9090 +.0655 .8435 490 ---- .9715B .8710A .9715B .9535 +.0665 .8870 495 ---- ---- ---- ---- .9990 +.0675 .9315 500 ---- 1.0635B .9595A 1.0635B 1.0445 +.0680 .9765 505 ---- ---- ---- ---- 1.0905 +.0690 1.0215 510 ---- ---- ---- ---- 1.1370 +.0695 1.0675 515 ---- ---- ---- ---- 1.1840 +.0700 1.1140 520 ---- 1.2510B 1.1430A 1.2510B 1.2310 +.0705 1.1605 525 ---- ---- ---- ---- 1.2785 +.0710 1.2075 530 ---- 1.3470B 1.2370A 1.3470B 1.3265 +.0715 1.2550 535 ---- ---- ---- ---- 1.3745 +.0720 1.3025 540 ---- 1.4435B 1.3320A 1.4435B 1.4230 +.0725 1.3505 545 ---- ---- ---- ---- 1.4715 +.0730 1.3985 550 ---- 1.5410B 1.4285A 1.5410B 1.5200 +.0730 1.4470 555 ---- ---- ---- ---- 1.5690 +.0730 1.4960 560 ---- 1.6390B 1.5255A 1.6390B 1.6180 +.0735 1.5445 565 ---- ---- ---- ---- 1.6675 +.0740 1.5935 570 ---- 1.6995B 1.6235A 1.6995B 1.7170 +.0740 1.6430 575 ---- ---- ---- ---- 1.7665 +.0745 1.6920 580 ---- ---- 1.7215A 1.7215A 1.8160 +.0745 1.7415 600 ---- ---- ---- ---- 2.0155 +.0755 1.9400 625 ---- ---- ---- ---- 2.2655 +.0755 2.1900 650 ---- ---- ---- ---- 2.5155 +.0755 2.4400 675 ---- ---- ---- ---- 2.7655 +.0755 2.6900 700 ---- ---- ---- ---- 3.0155 +.0755 2.9400 725 ---- ---- ---- ---- 3.2655 +.0755 3.1900 750 ---- ---- ---- ---- 3.5155 +.0755 3.4400 775 ---- ---- ---- ---- 3.7655 +.0755 3.6900 800 ---- ---- ---- ---- 4.0155 +.0755 3.9400 825 ---- ---- ---- ---- 4.2655 +.0755 4.1900 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 +.0005 .0055 240 ---- ---- ---- ---- .0065 UNCH .0065 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0085 +.0005 .0080 255 ---- ---- ---- ---- .0095 +.0005 .0090 260 ---- ---- ---- ---- .0110 +.0010 .0100 265 ---- ---- ---- ---- .0125 +.0015 .0110 1 270 ---- ---- ---- ---- .0140 +.0015 .0125 275 ---- .0145B ---- .0145B .0155 +.0015 .0140 280 ---- .0170B ---- .0170B .0180 +.0025 .0155 285 ---- .0195B ---- .0195B .0205 +.0030 .0175 290 ---- .0230B ---- .0230B .0235 +.0035 1 .0200 1 295 ---- .0265B ---- .0265B .0265 +.0040 .0225 300 ---- .0310B ---- .0310B .0305 +.0045 .0260 1 305 ---- .0355B ---- .0355B .0355 +.0055 .0300 310 ---- .0405B ---- .0405B .0405 +.0060 1 .0345 1 315 ---- .0470B ---- .0470B .0465 +.0070 .0395 16 320 ---- .0535B ---- .0535B .0535 +.0085 .0450 5 325 ---- .0610B ---- .0610B .0610 +.0095 .0515 54 330 ---- .0700B ---- .0700B .0695 +.0110 .0585 1 335 ---- .0790B .0660A .0790B .0785 +.0120 .0665 340 ---- .0895B .0745A .0895B .0885 +.0135 .0750 312 345 ---- .1015B .0835A .1015B .1000 +.0155 .0845 350 ---- .1140B .0935A .1140B .1120 +.0165 .0955 200 355 ---- .1280B .1050A .1280B .1255 +.0185 .1070 360 ---- .1430B .1175A .1430B .1400 +.0205 .1195 365 ---- .1595B .1310A .1595B .1555 +.0220 .1335 370 ---- .1770B .1460A .1770B .1730 +.0240 .1490 375 ---- .1965B .1620A .1965B .1915 +.0260 .1655 380 ---- .2165B .1795A .2165B .2115 +.0280 .1835 385 ---- .2390B .1980A .2390B .2325 +.0295 .2030 390 ---- .2620B .2180A .2620B .2555 +.0320 .2235 10 395 ---- .2875B .2395A .2875B .2800 +.0340 .2460 400 ---- .3140B .2630A .3140B .3055 +.0360 .2695 20 405 ---- .3415B .2870A .3415B .3325 +.0380 .2945 4 410 ---- .3710B .3130A .3710B .3610 +.0405 .3205 4 415 ---- .4015B .3400A .4015B .3910 +.0425 .3485 420 ---- .4320B .3690A .4320B .4225 +.0450 .3775 425 ---- .4650B .3990A .4650B .4545 +.0465 .4080 4 430 ---- .4995B .4300A .4990B .4885 +.0490 .4395 435 ---- .5345B .4625A .5345B .5230 +.0505 .4725 440 ---- .5710B .4960A .5700B .5590 +.0520 .5070 445 ---- .6065B .5310A .6065B .5960 +.0535 .5425 8 450 ---- .6450B .5680A .6450B .6335 +.0545 .5790 455 ---- .6845B .6050A .6845B .6725 +.0560 .6165 460 ---- .7250B .6430A .7250B .7120 +.0570 .6550 465 ---- .7525B .6815A .7525B .7525 +.0585 .6940 470 ---- .8075B .7210A .8075B .7940 +.0595 .7345 475 ---- ---- .7615A .7615A .8360 +.0610 .7750 480 ---- .8930B .8025A .8930B .8785 +.0620 .8165 485 ---- ---- ---- ---- .9220 +.0630 .8590 490 ---- .9810B .8870A .9810B .9655 +.0640 .9015 495 ---- ---- ---- ---- 1.0100 +.0650 .9450 500 ---- 1.0705B .9740A 1.0705B 1.0545 +.0655 .9890 505 ---- ---- ---- ---- 1.0995 +.0660 1.0335 510 ---- ---- ---- ---- 1.1455 +.0675 1.0780 515 ---- ---- ---- ---- 1.1910 +.0675 1.1235 520 ---- 1.2550B 1.1530A 1.2550B 1.2375 +.0685 1.1690 525 ---- ---- ---- ---- 1.2840 +.0690 1.2150 530 ---- 1.3490B 1.2455A 1.3490B 1.3310 +.0695 1.2615 535 ---- ---- ---- ---- 1.3785 +.0700 1.3085 540 ---- 1.4445B 1.3390A 1.4445B 1.4260 +.0705 1.3555 545 ---- ---- ---- ---- 1.4740 +.0715 1.4025 550 ---- 1.5405B 1.4335A 1.5405B 1.5220 +.0715 1.4505 1 555 ---- ---- ---- ---- 1.5705 +.0720 1.4985 560 ---- 1.6375B 1.5295A 1.6375B 1.6190 +.0725 1.5465 565 ---- ---- ---- ---- 1.6675 +.0725 1.5950 570 ---- 1.7355B 1.6260A 1.7355B 1.7165 +.0730 1.6435 575 ---- ---- ---- ---- 1.7655 +.0735 1.6920 580 ---- 1.8335B 1.7230A 1.8335B 1.8150 +.0740 1.7410 600 ---- ---- 1.9195A 1.9195A 2.0130 +.0750 1.9380 625 ---- ---- ---- ---- 2.2625 +.0755 2.1870 650 ---- ---- ---- ---- 2.5125 +.0755 2.4370 675 ---- ---- ---- ---- 2.7625 +.0755 2.6870 700 ---- ---- ---- ---- 3.0125 +.0755 2.9370 725 ---- ---- ---- ---- 3.2625 +.0755 3.1870 750 ---- ---- ---- ---- 3.5125 +.0755 3.4370 775 ---- ---- ---- ---- 3.7625 +.0755 3.6870 800 ---- ---- ---- ---- 4.0125 +.0755 3.9370 825 ---- ---- ---- ---- 4.2625 +.0755 4.1870 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 UNCH .0070 235 ---- ---- ---- ---- .0080 UNCH .0080 240 ---- ---- ---- ---- .0090 +.0005 .0085 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0115 +.0005 .0110 255 ---- ---- ---- ---- .0130 +.0005 .0125 260 ---- ---- ---- ---- .0150 +.0015 .0135 265 ---- ---- ---- ---- .0165 +.0015 .0150 270 ---- ---- ---- ---- .0190 +.0020 .0170 275 ---- .0195B ---- .0195B .0215 +.0025 .0190 280 ---- .0230B ---- .0230B .0245 +.0030 .0215 285 ---- .0265B ---- .0265B .0275 +.0035 .0240 290 ---- .0305B ---- .0305B .0315 +.0045 .0270 295 ---- .0350B ---- .0350B .0360 +.0055 .0305 300 ---- .0405B ---- .0405B .0410 +.0065 .0345 305 ---- .0460B ---- .0460B .0465 +.0070 .0395 310 ---- .0525B ---- .0525B .0530 +.0085 .0445 8 315 ---- .0595B ---- .0595B .0605 +.0100 .0505 320 ---- .0675B ---- .0675B .0685 +.0110 .0575 325 ---- .0765B ---- .0765B .0770 +.0120 .0650 51 330 ---- .0860B ---- .0860B .0865 +.0135 .0730 5 335 ---- .0965B ---- .0965B .0970 +.0150 .0820 340 ---- .1085B .0915A .1085B .1080 +.0160 .0920 345 ---- .1210B .1020A .1210B .1200 +.0170 .1030 350 ---- .1345B .1135A .1345B .1335 +.0185 .1150 2 2 355 ---- .1495B .1260A .1495B .1475 +.0200 .1275 360 ---- .1655B .1395A .1655B .1630 +.0215 .1415 365 ---- .1825B .1540A .1825B .1795 +.0230 .1565 370 ---- .2010B .1720A .2010B .1975 +.0245 .1730 375 ---- .2205B .1890A .2205B .2165 +.0260 .1905 380 ---- .2420B .2070A .2420B .2370 +.0280 .2090 385 ---- .2640B .2265A .2640B .2585 +.0295 .2290 390 ---- .2875B .2475A .2875B .2820 +.0315 .2505 395 ---- .3125B .2695A .3125B .3060 +.0330 .2730 400 ---- .3390B .2925A .3390B .3320 +.0350 .2970 1 1 405 .3500 .3665B .3170A .3665B .3590 +.0370 5 .3220 5 15 410 ---- .3955B .3430A .3955B .3875 +.0390 .3485 415 ---- .4255B .3700A .4255B .4170 +.0405 .3765 40 420 ---- .4550B .3985A .4550B .4475 +.0420 .4055 425 ---- .4875B .4280A .4875B .4795 +.0435 .4360 430 ---- .5210B .4590A .5210B .5130 +.0455 .4675 435 ---- .5560B .4920A .5560B .5470 +.0470 .5000 440 ---- .5920B .5250A .5920B .5820 +.0485 .5335 10 445 ---- .6285B .5590A .6285B .6185 +.0500 .5685 450 ---- .6665B .5945A .6665B .6555 +.0515 .6040 455 ---- .7050B .6305A .7050B .6940 +.0530 .6410 460 ---- .7445B .6675A .7445B .7330 +.0545 .6785 465 ---- .7845B .7055A .7845B .7725 +.0555 .7170 470 ---- .8255B .7445A .8255B .8130 +.0565 .7565 475 ---- .8385B .7840A .8385B .8540 +.0575 .7965 480 ---- .9095B .8245A .9095B .8960 +.0590 .8370 485 ---- ---- ---- ---- .9385 +.0600 .8785 490 ---- .9955B .9070A .9955B .9815 +.0610 .9205 495 ---- ---- ---- ---- 1.0250 +.0620 .9630 500 ---- 1.0840B .9920A 1.0840B 1.0685 +.0625 1.0060 505 ---- ---- ---- ---- 1.1130 +.0635 1.0495 510 ---- ---- ---- ---- 1.1575 +.0640 1.0935 515 ---- ---- ---- ---- 1.2030 +.0655 1.1375 520 ---- 1.2650B 1.1675A 1.2650B 1.2485 +.0660 1.1825 525 ---- ---- ---- ---- 1.2940 +.0665 1.2275 530 ---- 1.3575B 1.2580A 1.3575B 1.3405 +.0675 1.2730 535 ---- ---- ---- ---- 1.3870 +.0685 1.3185 540 ---- 1.4515B 1.3500A 1.4515B 1.4340 +.0690 1.3650 545 ---- ---- ---- ---- 1.4810 +.0695 1.4115 550 ---- 1.5465B 1.4435A 1.5465B 1.5285 +.0700 1.4585 555 ---- ---- ---- ---- 1.5760 +.0705 1.5055 560 ---- 1.6420B 1.5375A 1.6420B 1.6240 +.0710 1.5530 565 ---- ---- ---- ---- 1.6720 +.0715 1.6005 570 ---- 1.7390B 1.6330A 1.7390B 1.7205 +.0720 1.6485 575 ---- ---- ---- ---- 1.7690 +.0725 1.6965 580 ---- 1.8360B 1.7290A 1.8360B 1.8175 +.0725 1.7450 600 ---- 2.0315B 1.9235A 2.0315B 2.0140 +.0735 1.9405 625 ---- ---- ---- ---- 2.2625 +.0750 2.1875 650 ---- ---- ---- ---- 2.5125 +.0755 2.4370 675 ---- ---- ---- ---- 2.7625 +.0755 2.6870 700 ---- ---- ---- ---- 3.0125 +.0755 2.9370 725 ---- ---- ---- ---- 3.2625 +.0755 3.1870 750 ---- ---- ---- ---- 3.5125 +.0755 3.4370 775 ---- ---- ---- ---- 3.7625 +.0755 3.6870 800 ---- ---- ---- ---- 4.0125 +.0755 3.9370 825 ---- ---- ---- ---- 4.2625 +.0755 4.1870 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 UNCH .0065 225 ---- ---- ---- ---- .0075 UNCH .0075 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0100 +.0005 .0095 240 ---- ---- ---- ---- .0115 +.0005 .0110 245 ---- ---- ---- ---- .0130 +.0005 .0125 250 ---- ---- ---- ---- .0150 +.0010 60 .0140 255 ---- ---- ---- ---- .0170 +.0015 .0155 260 ---- ---- ---- ---- .0190 +.0015 .0175 265 ---- ---- ---- ---- .0215 +.0020 .0195 270 ---- .0230B ---- .0230B .0245 +.0025 .0220 275 ---- .0265B ---- .0265B .0275 +.0030 .0245 280 ---- .0305B ---- .0305B .0310 +.0035 .0275 285 ---- .0345B ---- .0345B .0350 +.0040 .0310 1 290 ---- .0395B ---- .0395B .0400 +.0055 .0345 5 295 ---- .0450B ---- .0450B .0450 +.0060 .0390 4 300 .0440 .0510B .0440 .0510B .0510 +.0070 82 .0440 25 305 ---- .0575B ---- .0575B .0580 +.0085 .0495 4 310 ---- .0645B ---- .0645B .0655 +.0100 .0555 3 315 ---- .0730B ---- .0725B .0735 +.0110 .0625 4 320 ---- .0815B ---- .0815B .0825 +.0125 .0700 1 325 .0900 .0910B .0900 .0900 .0920 +.0135 1 .0785 50 330 ---- .1015B .0870A .1015B .1025 +.0150 .0875 1 335 ---- .1130B .0970A .1125B .1140 +.0165 .0975 1 340 ---- .1250B .1075A .1250B .1260 +.0175 .1085 10 345 ---- .1385B .1190A .1385B .1390 +.0190 .1200 350 .1370 .1550 .1310A .1550 .1530 +.0205 38 .1325 24 150 355 ---- .1685B .1445A .1680B .1685 +.0220 .1465 360 .1800 .1850B .1585A .1825 .1845 +.0235 10 .1610 2 365 ---- .2025B ---- .2020B .2015 +.0250 .1765 370 ---- .2215B .1930A .2210B .2200 +.0265 .1935 4 375 .2180 .2415B .2105A .2415B .2400 +.0285 2 .2115 380 ---- .2635B .2295A .2635B .2610 +.0300 .2310 385 ---- .2860B .2495A .2860B .2830 +.0320 .2510 390 ---- .3095B .2700A .3095B .3065 +.0335 .2730 395 ---- .3350B .2925A .3350B .3310 +.0350 .2960 400 ---- .3615B .3160A .3615B .3570 +.0370 .3200 405 ---- .3890B .3405A .3890B .3840 +.0385 .3455 20 410 ---- .4185B .3665A .4185B .4120 +.0395 .3725 51 415 ---- .4485B .3940A .4485B .4415 +.0410 .4005 420 ---- .4795B .4220A .4790B .4720 +.0425 .4295 1 425 ---- .5100B .4520A .5100B .5040 +.0445 .4595 430 ---- .5435B .4825A .5435B .5365 +.0460 .4905 435 ---- .5775B .5145A .5775B .5705 +.0480 .5225 440 ---- .6130B .5510A .6130B .6055 +.0505 .5550 445 ---- .6495B .5845A .6495B .6410 +.0520 .5890 450 ---- .6865B .6195A .6865B .6780 +.0545 .6235 455 ---- .7245B .6550A .7245B .7155 +.0555 .6600 460 ---- .7635B .6915A .7635B .7540 +.0565 .6975 465 ---- .8030B .7290A .8030B .7930 +.0570 .7360 470 ---- .8430B .7670A .8430B .8325 +.0575 .7750 475 ---- .8840B .8060A .8840B .8730 +.0580 .8150 480 ---- .9255B .8455A .9255B .9140 +.0590 .8550 2 485 ---- .9250B .8860A .9250B .9555 +.0600 .8955 490 ---- 1.0105B .9270A 1.0105B .9980 +.0610 .9370 495 ---- ---- ---- ---- 1.0405 +.0620 .9785 500 ---- 1.0970B 1.0105A 1.0970B 1.0835 +.0625 1.0210 505 ---- ---- ---- ---- 1.1270 +.0635 1.0635 510 ---- ---- ---- ---- 1.1710 +.0640 1.1070 515 ---- ---- ---- ---- 1.2155 +.0645 1.1510 520 ---- 1.2760B 1.1835A 1.2760B 1.2605 +.0655 1.1950 525 ---- ---- ---- ---- 1.3055 +.0655 1.2400 530 ---- 1.3675B 1.2725A 1.3675B 1.3510 +.0660 1.2850 535 ---- ---- ---- ---- 1.3970 +.0665 1.3305 540 ---- 1.4600B 1.3630A 1.4600B 1.4435 +.0675 1.3760 545 ---- ---- ---- ---- 1.4905 +.0685 1.4220 550 ---- 1.5535B 1.4545A 1.5535B 1.5375 +.0690 1.4685 555 ---- ---- ---- ---- 1.5845 +.0695 1.5150 560 ---- 1.6480B 1.5475A 1.6480B 1.6320 +.0705 1.5615 565 ---- ---- ---- ---- 1.6800 +.0715 1.6085 570 ---- 1.7435B 1.6415A 1.7435B 1.7280 +.0720 1.6560 575 ---- ---- ---- ---- 1.7760 +.0725 1.7035 580 ---- 1.8400B 1.7365A 1.8400B 1.8245 +.0735 1.7510 600 ---- 2.0345B 1.9285A 2.0345B 2.0190 +.0750 1.9440 2 625 ---- ---- ---- ---- 2.2645 +.0755 2.1890 650 ---- ---- ---- ---- 2.5125 +.0755 2.4370 675 ---- ---- ---- ---- 2.7625 +.0755 2.6870 700 ---- ---- ---- ---- 3.0125 +.0755 2.9370 725 ---- ---- ---- ---- 3.2625 +.0755 3.1870 750 ---- ---- ---- ---- 3.5125 +.0755 3.4370 775 ---- ---- ---- ---- 3.7625 +.0755 3.6870 800 ---- ---- ---- ---- 4.0125 +.0755 3.9370 2 825 ---- ---- ---- ---- 4.2625 +.0755 4.1870 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 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0005 .0025 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0060 +.0010 .0050 245 ---- ---- ---- ---- .0075 +.0015 .0060 250 ---- ---- ---- ---- .0090 +.0015 .0075 1 255 ---- ---- ---- ---- .0110 +.0020 .0090 260 ---- ---- ---- ---- .0130 +.0020 .0110 265 ---- ---- ---- ---- .0160 +.0025 .0135 270 ---- ---- ---- ---- .0190 +.0030 .0160 275 ---- ---- ---- ---- .0225 +.0030 .0195 280 ---- ---- ---- ---- .0265 +.0035 .0230 285 ---- ---- ---- ---- .0310 +.0040 .0270 290 ---- ---- ---- ---- .0365 +.0050 .0315 295 ---- ---- ---- ---- .0420 +.0055 .0365 300 ---- ---- ---- ---- .0485 +.0060 .0425 305 ---- ---- ---- ---- .0555 +.0070 .0485 310 ---- ---- ---- ---- .0635 +.0080 .0555 315 ---- ---- ---- ---- .0725 +.0090 .0635 320 ---- ---- ---- ---- .0820 +.0100 .0720 325 ---- ---- ---- ---- .0925 +.0110 .0815 330 ---- ---- ---- ---- .1035 +.0120 .0915 1 335 ---- ---- ---- ---- .1160 +.0130 .1030 340 ---- ---- ---- ---- .1290 +.0140 .1150 345 ---- ---- ---- ---- .1435 +.0155 .1280 350 ---- ---- ---- ---- .1585 +.0165 .1420 355 ---- ---- ---- ---- .1750 +.0180 .1570 360 ---- ---- ---- ---- .1925 +.0195 .1730 365 ---- ---- ---- ---- .2110 +.0210 .1900 370 ---- ---- ---- ---- .2305 +.0225 .2080 375 ---- ---- ---- ---- .2510 +.0240 .2270 380 ---- ---- ---- ---- .2725 +.0250 .2475 385 ---- ---- ---- ---- .2955 +.0270 .2685 390 ---- ---- ---- ---- .3195 +.0285 .2910 395 ---- ---- ---- ---- .3445 +.0300 .3145 400 ---- ---- ---- ---- .3705 +.0315 .3390 405 ---- ---- ---- ---- .3975 +.0325 .3650 410 ---- ---- ---- ---- .4260 +.0345 .3915 415 ---- ---- ---- ---- .4550 +.0360 .4190 420 ---- ---- ---- ---- .4855 +.0375 .4480 425 ---- ---- ---- ---- .5165 +.0390 .4775 430 ---- ---- ---- ---- .5485 +.0400 .5085 435 ---- ---- ---- ---- .5820 +.0420 .5400 440 ---- ---- ---- ---- .6160 +.0435 .5725 445 ---- ---- ---- ---- .6505 +.0445 .6060 450 ---- ---- ---- ---- .6865 +.0460 .6405 455 ---- ---- ---- ---- .7230 +.0470 .6760 460 ---- ---- ---- ---- .7605 +.0485 .7120 465 ---- ---- ---- ---- .7985 +.0500 .7485 470 ---- ---- ---- ---- .8370 +.0505 .7865 475 ---- ---- ---- ---- .8765 +.0520 .8245 480 ---- ---- ---- ---- .9165 +.0530 .8635 485 ---- ---- ---- ---- .9575 +.0545 .9030 490 ---- ---- ---- ---- .9990 +.0555 .9435 495 ---- ---- ---- ---- 1.0405 +.0560 .9845 500 ---- ---- ---- ---- 1.0830 +.0575 1.0255 505 ---- ---- ---- ---- 1.1260 +.0585 1.0675 510 ---- ---- ---- ---- 1.1695 +.0595 1.1100 515 ---- ---- ---- ---- 1.2135 +.0605 1.1530 520 ---- ---- ---- ---- 1.2575 +.0610 1.1965 525 ---- ---- ---- ---- 1.3025 +.0620 1.2405 530 ---- ---- ---- ---- 1.3475 +.0625 1.2850 535 ---- ---- ---- ---- 1.3930 +.0635 1.3295 540 ---- ---- ---- ---- 1.4390 +.0640 1.3750 545 ---- ---- ---- ---- 1.4850 +.0645 1.4205 550 ---- ---- ---- ---- 1.5320 +.0660 1.4660 555 ---- ---- ---- ---- 1.5785 +.0660 1.5125 560 ---- ---- ---- ---- 1.6260 +.0670 1.5590 565 ---- ---- ---- ---- 1.6735 +.0680 1.6055 570 ---- ---- ---- ---- 1.7210 +.0680 1.6530 575 ---- ---- ---- ---- 1.7690 +.0685 1.7005 600 ---- ---- ---- ---- 2.0130 +.0720 1.9410 625 ---- ---- ---- ---- 2.2620 +.0740 2.1880 650 ---- ---- ---- ---- 2.5120 +.0740 2.4380 675 ---- ---- ---- ---- 2.7620 +.0740 2.6880 700 ---- ---- ---- ---- 3.0120 +.0740 2.9380 725 ---- ---- ---- ---- 3.2620 +.0740 3.1880 750 ---- ---- ---- ---- 3.5120 +.0740 3.4380 775 ---- ---- ---- ---- 3.7620 +.0740 3.6880 800 ---- ---- ---- ---- 4.0120 +.0740 3.9380 825 ---- ---- ---- ---- 4.2620 +.0740 4.1880 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 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0045 +.0010 .0035 235 ---- ---- ---- ---- .0055 +.0010 .0045 240 ---- ---- ---- ---- .0070 +.0015 .0055 245 ---- ---- ---- ---- .0085 +.0015 .0070 250 ---- ---- ---- ---- .0105 +.0015 .0090 255 ---- ---- ---- ---- .0125 +.0015 .0110 260 ---- ---- ---- ---- .0155 +.0025 .0130 265 ---- ---- ---- ---- .0185 +.0025 .0160 270 ---- ---- ---- ---- .0220 +.0030 .0190 275 ---- ---- ---- ---- .0260 +.0035 .0225 280 ---- ---- ---- ---- .0310 +.0045 .0265 285 ---- ---- ---- ---- .0360 +.0045 .0315 290 ---- ---- ---- ---- .0420 +.0055 .0365 295 ---- ---- ---- ---- .0485 +.0060 .0425 300 ---- ---- ---- ---- .0555 +.0065 .0490 305 ---- ---- ---- ---- .0635 +.0075 .0560 310 ---- ---- ---- ---- .0725 +.0085 .0640 315 ---- ---- ---- ---- .0820 +.0095 .0725 320 ---- ---- ---- ---- .0925 +.0105 .0820 325 ---- ---- ---- ---- .1040 +.0115 .0925 330 ---- ---- ---- ---- .1165 +.0125 .1040 335 ---- ---- ---- ---- .1295 +.0135 .1160 340 ---- ---- ---- ---- .1440 +.0150 .1290 345 ---- ---- ---- ---- .1590 +.0160 .1430 350 ---- ---- ---- ---- .1750 +.0170 .1580 355 ---- ---- ---- ---- .1925 +.0185 .1740 360 ---- ---- ---- ---- .2105 +.0195 .1910 365 ---- ---- ---- ---- .2300 +.0215 .2085 370 ---- ---- ---- ---- .2500 +.0225 .2275 375 ---- ---- ---- ---- .2715 +.0240 .2475 380 ---- ---- ---- ---- .2940 +.0255 .2685 385 ---- ---- ---- ---- .3170 +.0265 .2905 390 ---- ---- ---- ---- .3415 +.0280 .3135 395 ---- ---- ---- ---- .3670 +.0295 .3375 400 ---- ---- ---- ---- .3935 +.0310 .3625 405 ---- ---- ---- ---- .4210 +.0325 .3885 410 ---- ---- ---- ---- .4490 +.0335 .4155 415 ---- ---- ---- ---- .4785 +.0355 .4430 420 ---- ---- ---- ---- .5090 +.0370 .4720 425 ---- ---- ---- ---- .5400 +.0380 .5020 430 ---- ---- ---- ---- .5720 +.0395 .5325 435 ---- ---- ---- ---- .6050 +.0410 .5640 440 ---- ---- ---- ---- .6385 +.0420 .5965 445 ---- ---- ---- ---- .6730 +.0430 .6300 450 ---- ---- ---- ---- .7085 +.0445 .6640 455 ---- ---- ---- ---- .7445 +.0460 .6985 460 ---- ---- ---- ---- .7815 +.0470 .7345 465 ---- ---- ---- ---- .8190 +.0485 .7705 470 ---- ---- ---- ---- .8570 +.0495 .8075 475 ---- ---- ---- ---- .8960 +.0505 .8455 480 ---- ---- ---- ---- .9355 +.0520 .8835 485 ---- ---- ---- ---- .9755 +.0530 .9225 490 ---- ---- ---- ---- 1.0160 +.0540 .9620 495 ---- ---- ---- ---- 1.0570 +.0545 1.0025 500 ---- ---- ---- ---- 1.0985 +.0555 1.0430 505 ---- ---- ---- ---- 1.1410 +.0570 1.0840 510 ---- ---- ---- ---- 1.1835 +.0575 1.1260 515 ---- ---- ---- ---- 1.2265 +.0585 1.1680 520 ---- ---- ---- ---- 1.2700 +.0595 1.2105 525 ---- ---- ---- ---- 1.3140 +.0600 1.2540 530 ---- ---- ---- ---- 1.3585 +.0610 1.2975 535 ---- ---- ---- ---- 1.4030 +.0615 1.3415 540 ---- ---- ---- ---- 1.4485 +.0630 1.3855 545 ---- ---- ---- ---- 1.4940 +.0635 1.4305 550 ---- ---- ---- ---- 1.5395 +.0640 1.4755 555 ---- ---- ---- ---- 1.5860 +.0650 1.5210 560 ---- ---- ---- ---- 1.6325 +.0655 1.5670 565 ---- ---- ---- ---- 1.6790 +.0660 1.6130 570 ---- ---- ---- ---- 1.7260 +.0665 1.6595 575 ---- ---- ---- ---- 1.7735 +.0675 1.7060 600 ---- ---- ---- ---- 2.0145 +.0705 1.9440 625 ---- ---- ---- ---- 2.2620 +.0735 2.1885 650 ---- ---- ---- ---- 2.5120 +.0740 2.4380 675 ---- ---- ---- ---- 2.7620 +.0740 2.6880 700 ---- ---- ---- ---- 3.0120 +.0740 2.9380 725 ---- ---- ---- ---- 3.2620 +.0740 3.1880 750 ---- ---- ---- ---- 3.5120 +.0740 3.4380 775 ---- ---- ---- ---- 3.7620 +.0740 3.6880 800 ---- ---- ---- ---- 4.0120 +.0740 3.9380 825 ---- ---- ---- ---- 4.2620 +.0740 4.1880 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0050 +.0010 .0040 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0075 +.0010 .0065 240 ---- ---- ---- ---- .0095 +.0015 .0080 245 ---- ---- ---- ---- .0115 +.0015 .0100 250 ---- ---- ---- ---- .0140 +.0020 .0120 255 ---- ---- ---- ---- .0170 +.0025 .0145 260 ---- ---- ---- ---- .0200 +.0025 .0175 265 ---- ---- ---- ---- .0240 +.0035 .0205 270 ---- ---- ---- ---- .0280 +.0035 .0245 275 ---- ---- ---- ---- .0325 +.0040 .0285 280 ---- ---- ---- ---- .0380 +.0045 .0335 285 ---- ---- ---- ---- .0440 +.0055 .0385 290 ---- ---- ---- ---- .0505 +.0060 .0445 295 ---- ---- ---- ---- .0580 +.0070 .0510 300 ---- ---- ---- ---- .0660 +.0075 .0585 305 ---- ---- ---- ---- .0745 +.0080 .0665 310 ---- ---- ---- ---- .0840 +.0090 .0750 315 ---- ---- ---- ---- .0945 +.0100 .0845 320 ---- ---- ---- ---- .1060 +.0115 .0945 325 ---- ---- ---- ---- .1180 +.0120 .1060 330 ---- ---- ---- ---- .1310 +.0130 .1180 335 ---- ---- ---- ---- .1450 +.0145 .1305 340 ---- ---- ---- ---- .1600 +.0155 .1445 345 ---- ---- ---- ---- .1755 +.0165 .1590 350 ---- ---- ---- ---- .1925 +.0180 .1745 355 ---- ---- ---- ---- .2100 +.0190 .1910 360 ---- ---- ---- ---- .2290 +.0205 .2085 365 ---- ---- ---- ---- .2485 +.0215 .2270 370 ---- ---- ---- ---- .2695 +.0230 .2465 375 ---- ---- ---- ---- .2910 +.0240 .2670 380 ---- ---- ---- ---- .3140 +.0260 .2880 385 ---- ---- ---- ---- .3375 +.0270 .3105 390 ---- ---- ---- ---- .3620 +.0280 .3340 395 ---- ---- ---- ---- .3875 +.0295 .3580 400 ---- ---- ---- ---- .4140 +.0305 .3835 405 ---- ---- ---- ---- .4415 +.0320 .4095 410 ---- ---- ---- ---- .4700 +.0335 .4365 415 ---- ---- ---- ---- .4995 +.0350 .4645 420 ---- ---- ---- ---- .5295 +.0360 .4935 425 ---- ---- ---- ---- .5605 +.0375 .5230 430 ---- ---- ---- ---- .5925 +.0390 .5535 435 ---- ---- ---- ---- .6250 +.0400 .5850 440 ---- ---- ---- ---- .6585 +.0410 .6175 445 ---- ---- ---- ---- .6930 +.0425 .6505 450 ---- ---- ---- ---- .7280 +.0440 .6840 455 ---- ---- ---- ---- .7635 +.0445 .7190 460 ---- ---- ---- ---- .8000 +.0460 .7540 465 ---- ---- ---- ---- .8375 +.0475 .7900 470 ---- ---- ---- ---- .8750 +.0485 .8265 475 ---- ---- ---- ---- .9135 +.0495 .8640 480 ---- ---- ---- ---- .9525 +.0505 .9020 485 ---- ---- ---- ---- .9920 +.0515 .9405 490 ---- ---- ---- ---- 1.0320 +.0525 .9795 495 ---- ---- ---- ---- 1.0725 +.0535 1.0190 500 ---- ---- ---- ---- 1.1140 +.0545 1.0595 505 ---- ---- ---- ---- 1.1555 +.0555 1.1000 510 ---- ---- ---- ---- 1.1975 +.0560 1.1415 515 ---- ---- ---- ---- 1.2400 +.0570 1.1830 520 ---- ---- ---- ---- 1.2830 +.0580 1.2250 525 ---- ---- ---- ---- 1.3265 +.0590 1.2675 530 ---- ---- ---- ---- 1.3705 +.0600 1.3105 535 ---- ---- ---- ---- 1.4145 +.0605 1.3540 540 ---- ---- ---- ---- 1.4590 +.0610 1.3980 545 ---- ---- ---- ---- 1.5040 +.0620 1.4420 550 ---- ---- ---- ---- 1.5495 +.0630 1.4865 555 ---- ---- ---- ---- 1.5950 +.0635 1.5315 575 ---- ---- ---- ---- 1.7805 +.0660 1.7145 600 ---- ---- ---- ---- 2.0185 +.0690 1.9495 625 ---- ---- ---- ---- 2.2630 +.0720 2.1910 650 ---- ---- ---- ---- 2.5120 +.0740 2.4380 675 ---- ---- ---- ---- 2.7620 +.0740 2.6880 700 ---- ---- ---- ---- 3.0120 +.0740 2.9380 725 ---- ---- ---- ---- 3.2620 +.0740 3.1880 750 ---- ---- ---- ---- 3.5120 +.0740 3.4380 775 ---- ---- ---- ---- 3.7620 +.0740 3.6880 800 ---- ---- ---- ---- 4.0120 +.0740 3.9380 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 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0085 +.0015 .0070 235 ---- ---- ---- ---- .0105 +.0015 .0090 240 ---- ---- ---- ---- .0125 +.0020 .0105 245 ---- ---- ---- ---- .0150 +.0020 .0130 250 ---- ---- ---- ---- .0180 +.0025 .0155 255 ---- ---- ---- ---- .0210 +.0025 .0185 260 ---- ---- ---- ---- .0250 +.0030 .0220 265 ---- ---- ---- ---- .0295 +.0040 .0255 270 ---- ---- ---- ---- .0340 +.0040 .0300 275 ---- ---- ---- ---- .0395 +.0045 .0350 280 ---- ---- ---- ---- .0455 +.0055 .0400 285 ---- ---- ---- ---- .0520 +.0060 .0460 290 ---- ---- ---- ---- .0595 +.0070 .0525 295 ---- ---- ---- ---- .0675 +.0075 .0600 300 ---- ---- ---- ---- .0760 +.0080 .0680 305 ---- ---- ---- ---- .0855 +.0090 .0765 310 ---- ---- ---- ---- .0960 +.0100 .0860 315 ---- ---- ---- ---- .1070 +.0110 .0960 320 ---- ---- ---- ---- .1190 +.0120 .1070 325 ---- ---- ---- ---- .1315 +.0130 .1185 330 ---- ---- ---- ---- .1450 +.0135 .1315 335 ---- ---- ---- ---- .1595 +.0145 .1450 340 ---- ---- ---- ---- .1750 +.0160 .1590 345 ---- ---- ---- ---- .1915 +.0170 .1745 350 ---- ---- ---- ---- .2085 +.0180 .1905 355 ---- ---- ---- ---- .2270 +.0195 .2075 360 ---- ---- ---- ---- .2460 +.0210 .2250 365 ---- ---- ---- ---- .2660 +.0220 .2440 370 ---- ---- ---- ---- .2870 +.0230 .2640 375 ---- ---- ---- ---- .3090 +.0245 .2845 380 ---- ---- ---- ---- .3320 +.0260 .3060 385 ---- ---- ---- ---- .3555 +.0270 .3285 390 ---- ---- ---- ---- .3805 +.0285 .3520 395 ---- ---- ---- ---- .4060 +.0295 .3765 400 ---- ---- ---- ---- .4325 +.0310 .4015 405 ---- ---- ---- ---- .4605 +.0325 .4280 410 ---- ---- ---- ---- .4885 +.0335 .4550 415 ---- ---- ---- ---- .5180 +.0350 .4830 420 ---- ---- ---- ---- .5480 +.0360 .5120 425 ---- ---- ---- ---- .5790 +.0375 .5415 430 ---- ---- ---- ---- .6110 +.0385 .5725 435 ---- ---- ---- ---- .6435 +.0400 .6035 440 ---- ---- ---- ---- .6770 +.0410 .6360 445 ---- ---- ---- ---- .7110 +.0420 .6690 450 ---- ---- ---- ---- .7460 +.0435 .7025 455 ---- ---- ---- ---- .7815 +.0445 .7370 460 ---- ---- ---- ---- .8175 +.0455 .7720 465 ---- ---- ---- ---- .8545 +.0470 .8075 470 ---- ---- ---- ---- .8920 +.0480 .8440 475 ---- ---- ---- ---- .9300 +.0490 .8810 480 ---- ---- ---- ---- .9685 +.0500 .9185 485 ---- ---- ---- ---- 1.0080 +.0510 .9570 490 ---- ---- ---- ---- 1.0475 +.0520 .9955 495 ---- ---- ---- ---- 1.0880 +.0530 1.0350 500 ---- ---- ---- ---- 1.1285 +.0535 1.0750 505 ---- ---- ---- ---- 1.1700 +.0550 1.1150 510 ---- ---- ---- ---- 1.2115 +.0555 1.1560 515 ---- ---- ---- ---- 1.2535 +.0565 1.1970 520 ---- ---- ---- ---- 1.2965 +.0575 1.2390 525 ---- ---- ---- ---- 1.3390 +.0580 1.2810 530 ---- ---- ---- ---- 1.3825 +.0590 1.3235 535 ---- ---- ---- ---- 1.4265 +.0600 1.3665 540 ---- ---- ---- ---- 1.4705 +.0605 1.4100 545 ---- ---- ---- ---- 1.5150 +.0615 1.4535 550 ---- ---- ---- ---- 1.5600 +.0625 1.4975 555 ---- ---- ---- ---- 1.6050 +.0630 1.5420 575 ---- ---- ---- ---- 1.7890 +.0655 1.7235 600 ---- ---- ---- ---- 2.0250 +.0685 1.9565 625 ---- ---- ---- ---- 2.2670 +.0715 2.1955 650 ---- ---- ---- ---- 2.5150 +.0740 2.4410 675 ---- ---- ---- ---- 2.7650 +.0745 2.6905 700 ---- ---- ---- ---- 3.0150 +.0745 2.9405 725 ---- ---- ---- ---- 3.2650 +.0745 3.1905 750 ---- ---- ---- ---- 3.5150 +.0745 3.4405 775 ---- ---- ---- ---- 3.7650 +.0745 3.6905 800 ---- ---- ---- ---- 4.0150 +.0745 3.9405 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 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0085 +.0015 .0070 230 ---- ---- ---- ---- .0100 +.0010 .0090 235 ---- ---- ---- ---- .0125 +.0020 .0105 240 ---- ---- ---- ---- .0150 +.0020 .0130 245 ---- ---- ---- ---- .0175 +.0020 .0155 250 ---- ---- ---- ---- .0210 +.0025 .0185 255 ---- ---- ---- ---- .0250 +.0030 .0220 260 ---- ---- ---- ---- .0290 +.0035 .0255 265 ---- ---- ---- ---- .0340 +.0040 .0300 270 ---- ---- ---- ---- .0395 +.0050 .0345 275 ---- ---- ---- ---- .0450 +.0050 .0400 280 ---- ---- ---- ---- .0520 +.0060 .0460 285 ---- ---- ---- ---- .0590 +.0065 .0525 290 ---- ---- ---- ---- .0670 +.0070 .0600 295 ---- ---- ---- ---- .0755 +.0080 .0675 300 ---- ---- ---- ---- .0850 +.0085 .0765 305 ---- ---- ---- ---- .0950 +.0095 .0855 310 ---- ---- ---- ---- .1060 +.0105 .0955 315 ---- ---- ---- ---- .1180 +.0115 .1065 320 ---- ---- ---- ---- .1305 +.0125 .1180 325 ---- ---- ---- ---- .1440 +.0135 .1305 330 ---- ---- ---- ---- .1580 +.0140 .1440 335 ---- ---- ---- ---- .1735 +.0155 .1580 340 ---- ---- ---- ---- .1895 +.0165 .1730 345 ---- ---- ---- ---- .2065 +.0175 .1890 350 ---- ---- ---- ---- .2245 +.0190 .2055 355 ---- ---- ---- ---- .2430 +.0195 .2235 360 ---- ---- ---- ---- .2630 +.0210 .2420 365 ---- ---- ---- ---- .2835 +.0225 .2610 370 ---- ---- ---- ---- .3050 +.0235 .2815 375 ---- ---- ---- ---- .3275 +.0250 .3025 380 ---- ---- ---- ---- .3505 +.0255 .3250 385 ---- ---- ---- ---- .3750 +.0270 .3480 390 ---- ---- ---- ---- .4000 +.0285 .3715 4 395 ---- ---- ---- ---- .4260 +.0295 .3965 400 ---- ---- ---- ---- .4525 +.0305 .4220 405 ---- ---- ---- ---- .4805 +.0320 .4485 410 ---- ---- ---- ---- .5090 +.0335 .4755 415 ---- ---- ---- ---- .5380 +.0345 .5035 420 ---- ---- ---- ---- .5680 +.0355 .5325 425 ---- ---- ---- ---- .5990 +.0370 .5620 430 ---- ---- ---- ---- .6305 +.0380 .5925 435 ---- ---- ---- ---- .6630 +.0395 .6235 440 ---- ---- ---- ---- .6960 +.0405 .6555 445 ---- ---- ---- ---- .7300 +.0420 .6880 450 ---- ---- ---- ---- .7640 +.0425 .7215 455 ---- ---- ---- ---- .7995 +.0440 .7555 460 ---- ---- ---- ---- .8350 +.0450 .7900 465 ---- ---- ---- ---- .8715 +.0460 .8255 470 ---- ---- ---- ---- .9085 +.0470 .8615 475 ---- ---- ---- ---- .9460 +.0480 .8980 480 ---- ---- ---- ---- .9840 +.0490 .9350 485 ---- ---- ---- ---- 1.0230 +.0500 .9730 490 ---- ---- ---- ---- 1.0620 +.0510 1.0110 495 ---- ---- ---- ---- 1.1020 +.0520 1.0500 500 ---- ---- ---- ---- 1.1420 +.0530 1.0890 505 ---- ---- ---- ---- 1.1830 +.0540 1.1290 510 ---- ---- ---- ---- 1.2240 +.0550 1.1690 515 ---- ---- ---- ---- 1.2655 +.0555 1.2100 520 ---- ---- ---- ---- 1.3075 +.0565 1.2510 525 ---- ---- ---- ---- 1.3500 +.0570 1.2930 550 ---- ---- ---- ---- 1.5680 +.0610 1.5070 575 ---- ---- ---- ---- 1.7945 +.0645 1.7300 600 ---- ---- ---- ---- 2.0285 +.0675 1.9610 625 ---- ---- ---- ---- 2.2690 +.0705 2.1985 650 ---- ---- ---- ---- 2.5150 +.0730 2.4420 675 ---- ---- ---- ---- 2.7650 +.0745 2.6905 700 ---- ---- ---- ---- 3.0150 +.0745 2.9405 725 ---- ---- ---- ---- 3.2650 +.0745 3.1905 750 ---- ---- ---- ---- 3.5150 +.0745 3.4405 775 ---- ---- ---- ---- 3.7650 +.0745 3.6905 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 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0115 +.0015 .0100 230 ---- ---- ---- ---- .0140 +.0020 .0120 235 ---- ---- ---- ---- .0165 +.0020 .0145 240 ---- ---- ---- ---- .0195 +.0025 .0170 245 ---- ---- ---- ---- .0230 +.0025 .0205 250 ---- ---- ---- ---- .0270 +.0030 .0240 255 ---- ---- ---- ---- .0315 +.0035 .0280 260 ---- ---- ---- ---- .0365 +.0040 .0325 265 ---- ---- ---- ---- .0420 +.0045 .0375 270 ---- ---- ---- ---- .0480 +.0050 .0430 275 ---- ---- ---- ---- .0550 +.0060 .0490 280 ---- ---- ---- ---- .0620 +.0060 .0560 285 ---- ---- ---- ---- .0700 +.0070 .0630 290 ---- ---- ---- ---- .0790 +.0080 .0710 295 ---- ---- ---- ---- .0885 +.0085 .0800 300 ---- ---- ---- ---- .0985 +.0095 .0890 305 ---- ---- ---- ---- .1095 +.0105 .0990 310 ---- ---- ---- ---- .1210 +.0110 .1100 315 ---- ---- ---- ---- .1340 +.0125 .1215 320 ---- ---- ---- ---- .1470 +.0130 .1340 325 ---- ---- ---- ---- .1615 +.0140 .1475 330 ---- ---- ---- ---- .1765 +.0150 .1615 335 ---- ---- ---- ---- .1920 +.0160 .1760 340 ---- ---- ---- ---- .2090 +.0170 .1920 345 ---- ---- ---- ---- .2265 +.0180 .2085 350 ---- ---- ---- ---- .2450 +.0195 .2255 355 ---- ---- ---- ---- .2640 +.0200 .2440 360 ---- ---- ---- ---- .2845 +.0215 .2630 365 ---- ---- ---- ---- .3055 +.0230 .2825 370 ---- ---- ---- ---- .3270 +.0235 .3035 375 ---- ---- ---- ---- .3500 +.0250 .3250 380 ---- ---- ---- ---- .3735 +.0260 .3475 385 ---- ---- ---- ---- .3980 +.0275 .3705 390 ---- ---- ---- ---- .4230 +.0285 .3945 395 ---- ---- ---- ---- .4495 +.0300 .4195 400 ---- ---- ---- ---- .4760 +.0305 .4455 405 ---- ---- ---- ---- .5040 +.0320 .4720 410 ---- ---- ---- ---- .5325 +.0335 .4990 415 ---- ---- ---- ---- .5615 +.0340 .5275 420 ---- ---- ---- ---- .5915 +.0355 .5560 425 ---- ---- ---- ---- .6225 +.0365 .5860 430 ---- ---- ---- ---- .6540 +.0380 .6160 435 ---- ---- ---- ---- .6860 +.0390 .6470 440 ---- ---- ---- ---- .7190 +.0400 .6790 445 ---- ---- ---- ---- .7525 +.0410 .7115 450 ---- ---- ---- ---- .7870 +.0425 .7445 455 ---- ---- ---- ---- .8215 +.0430 .7785 460 ---- ---- ---- ---- .8570 +.0440 .8130 465 ---- ---- ---- ---- .8935 +.0455 .8480 470 ---- ---- ---- ---- .9300 +.0465 .8835 475 ---- ---- ---- ---- .9670 +.0475 .9195 480 ---- ---- ---- ---- 1.0050 +.0485 .9565 485 ---- ---- ---- ---- 1.0430 +.0490 .9940 490 ---- ---- ---- ---- 1.0820 +.0505 1.0315 495 ---- ---- ---- ---- 1.1215 +.0515 1.0700 500 ---- ---- ---- ---- 1.1610 +.0520 1.1090 505 ---- ---- ---- ---- 1.2015 +.0530 1.1485 510 ---- ---- ---- ---- 1.2420 +.0540 1.1880 515 ---- ---- ---- ---- 1.2830 +.0545 1.2285 520 ---- ---- ---- ---- 1.3250 +.0560 1.2690 525 ---- ---- ---- ---- 1.3670 +.0565 1.3105 550 ---- ---- ---- ---- 1.5825 +.0605 1.5220 575 ---- ---- ---- ---- 1.8065 +.0640 1.7425 600 ---- ---- ---- ---- 2.0375 +.0665 1.9710 625 ---- ---- ---- ---- 2.2755 +.0695 2.2060 650 ---- ---- ---- ---- 2.5190 +.0725 2.4465 675 ---- ---- ---- ---- 2.7680 +.0750 2.6930 700 ---- ---- ---- ---- 3.0180 +.0750 2.9430 725 ---- ---- ---- ---- 3.2680 +.0750 3.1930 750 ---- ---- ---- ---- 3.5180 +.0750 3.4430 775 ---- ---- ---- ---- 3.7680 +.0750 3.6930 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 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0145 +.0015 .0130 230 ---- ---- ---- ---- .0175 +.0020 .0155 235 ---- ---- ---- ---- .0205 +.0025 .0180 240 ---- ---- ---- ---- .0240 +.0025 .0215 245 ---- ---- ---- ---- .0280 +.0030 .0250 250 ---- ---- ---- ---- .0325 +.0035 .0290 255 ---- ---- ---- ---- .0375 +.0040 .0335 260 ---- ---- ---- ---- .0430 +.0045 .0385 265 ---- ---- ---- ---- .0490 +.0050 .0440 270 ---- ---- ---- ---- .0560 +.0055 .0505 275 ---- ---- ---- ---- .0630 +.0060 .0570 280 ---- ---- ---- ---- .0710 +.0070 .0640 285 ---- ---- ---- ---- .0800 +.0080 .0720 290 ---- ---- ---- ---- .0890 +.0085 .0805 295 ---- ---- ---- ---- .0990 +.0090 .0900 300 ---- ---- ---- ---- .1100 +.0100 .1000 305 ---- ---- ---- ---- .1215 +.0110 .1105 310 ---- ---- ---- ---- .1335 +.0115 .1220 315 ---- ---- ---- ---- .1465 +.0125 .1340 320 ---- ---- ---- ---- .1605 +.0135 .1470 325 ---- ---- ---- ---- .1750 +.0145 .1605 330 ---- ---- ---- ---- .1905 +.0155 .1750 335 ---- ---- ---- ---- .2070 +.0165 .1905 340 ---- ---- ---- ---- .2240 +.0175 .2065 345 ---- ---- ---- ---- .2420 +.0185 .2235 350 ---- ---- ---- ---- .2605 +.0195 .2410 355 ---- ---- ---- ---- .2800 +.0205 .2595 360 ---- ---- ---- ---- .3005 +.0215 .2790 365 ---- ---- ---- ---- .3220 +.0230 .2990 370 ---- ---- ---- ---- .3440 +.0240 .3200 375 ---- ---- ---- ---- .3665 +.0250 .3415 380 ---- ---- ---- ---- .3905 +.0260 .3645 385 ---- ---- ---- ---- .4150 +.0275 .3875 390 ---- ---- ---- ---- .4405 +.0285 .4120 395 ---- ---- ---- ---- .4665 +.0295 .4370 400 ---- ---- ---- ---- .4935 +.0310 .4625 405 ---- ---- ---- ---- .5210 +.0315 .4895 410 ---- ---- ---- ---- .5495 +.0330 .5165 415 ---- ---- ---- ---- .5790 +.0340 .5450 420 ---- ---- ---- ---- .6090 +.0350 .5740 425 ---- ---- ---- ---- .6400 +.0365 .6035 430 ---- ---- ---- ---- .6710 +.0370 .6340 435 ---- ---- ---- ---- .7035 +.0385 .6650 440 ---- ---- ---- ---- .7365 +.0400 .6965 445 ---- ---- ---- ---- .7700 +.0410 .7290 450 ---- ---- ---- ---- .8040 +.0420 .7620 455 ---- ---- ---- ---- .8385 +.0425 .7960 460 ---- ---- ---- ---- .8740 +.0435 .8305 465 ---- ---- ---- ---- .9100 +.0445 .8655 470 ---- ---- ---- ---- .9465 +.0455 .9010 475 ---- ---- ---- ---- .9835 +.0465 .9370 480 ---- ---- ---- ---- 1.0210 +.0475 .9735 485 ---- ---- ---- ---- 1.0590 +.0485 1.0105 490 ---- ---- ---- ---- 1.0980 +.0495 1.0485 495 ---- ---- ---- ---- 1.1370 +.0505 1.0865 500 ---- ---- ---- ---- 1.1765 +.0515 1.1250 505 ---- ---- ---- ---- 1.2165 +.0525 1.1640 510 ---- ---- ---- ---- 1.2565 +.0525 1.2040 515 ---- ---- ---- ---- 1.2975 +.0535 1.2440 520 ---- ---- ---- ---- 1.3390 +.0550 1.2840 525 ---- ---- ---- ---- 1.3805 +.0555 1.3250 550 ---- ---- ---- ---- 1.5940 +.0590 1.5350 575 ---- ---- ---- ---- 1.8160 +.0625 1.7535 600 ---- ---- ---- ---- 2.0450 +.0655 1.9795 625 ---- ---- ---- ---- 2.2805 +.0685 2.2120 650 ---- ---- ---- ---- 2.5215 +.0710 2.4505 675 ---- ---- ---- ---- 2.7680 +.0735 2.6945 700 ---- ---- ---- ---- 3.0180 +.0750 2.9430 725 ---- ---- ---- ---- 3.2680 +.0750 3.1930 750 ---- ---- ---- ---- 3.5180 +.0750 3.4430 775 ---- ---- ---- ---- 3.7680 +.0750 3.6930 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 ---- ---- ---- ---- .0070 +.0010 .0060 225 ---- ---- ---- ---- .0180 +.0020 .0160 230 ---- ---- ---- ---- .0210 +.0020 .0190 235 ---- ---- ---- ---- .0245 +.0025 .0220 240 ---- ---- ---- ---- .0285 +.0030 .0255 245 ---- ---- ---- ---- .0330 +.0035 .0295 250 ---- ---- ---- ---- .0380 +.0035 .0345 255 ---- ---- ---- ---- .0435 +.0040 .0395 260 ---- ---- ---- ---- .0495 +.0045 .0450 265 ---- ---- ---- ---- .0565 +.0055 .0510 270 ---- ---- ---- ---- .0635 +.0060 .0575 275 ---- ---- ---- ---- .0715 +.0065 .0650 280 ---- ---- ---- ---- .0800 +.0070 .0730 285 ---- ---- ---- ---- .0890 +.0075 .0815 290 ---- ---- ---- ---- .0990 +.0085 .0905 295 ---- ---- ---- ---- .1095 +.0090 .1005 300 ---- ---- ---- ---- .1210 +.0100 .1110 305 ---- ---- ---- ---- .1330 +.0110 .1220 310 ---- ---- ---- ---- .1460 +.0120 .1340 315 ---- ---- ---- ---- .1595 +.0130 .1465 320 ---- ---- ---- ---- .1735 +.0135 .1600 325 ---- ---- ---- ---- .1890 +.0145 .1745 330 ---- ---- ---- ---- .2045 +.0150 .1895 335 ---- ---- ---- ---- .2215 +.0165 .2050 340 ---- ---- ---- ---- .2390 +.0175 .2215 345 ---- ---- ---- ---- .2575 +.0185 .2390 350 ---- ---- ---- ---- .2765 +.0195 .2570 355 ---- ---- ---- ---- .2965 +.0205 .2760 360 ---- ---- ---- ---- .3170 +.0215 .2955 365 ---- ---- ---- ---- .3385 +.0225 .3160 370 ---- ---- ---- ---- .3610 +.0235 .3375 375 ---- ---- ---- ---- .3840 +.0245 .3595 380 ---- ---- ---- ---- .4080 +.0255 .3825 385 ---- ---- ---- ---- .4325 +.0265 .4060 390 ---- ---- ---- ---- .4580 +.0275 .4305 395 ---- ---- ---- ---- .4845 +.0290 .4555 400 ---- ---- ---- ---- .5115 +.0300 .4815 405 ---- ---- ---- ---- .5390 +.0305 .5085 410 ---- ---- ---- ---- .5675 +.0315 .5360 415 ---- ---- ---- ---- .5970 +.0330 .5640 420 ---- ---- ---- ---- .6270 +.0340 .5930 425 ---- ---- ---- ---- .6580 +.0355 .6225 430 ---- ---- ---- ---- .6890 +.0360 .6530 435 ---- ---- ---- ---- .7215 +.0375 .6840 440 ---- ---- ---- ---- .7540 +.0380 .7160 445 ---- ---- ---- ---- .7875 +.0390 .7485 450 ---- ---- ---- ---- .8215 +.0400 .7815 455 ---- ---- ---- ---- .8560 +.0410 .8150 460 ---- ---- ---- ---- .8910 +.0415 .8495 465 ---- ---- ---- ---- .9270 +.0430 .8840 470 ---- ---- ---- ---- .9635 +.0440 .9195 475 ---- ---- ---- ---- 1.0000 +.0445 .9555 480 ---- ---- ---- ---- 1.0375 +.0455 .9920 485 ---- ---- ---- ---- 1.0755 +.0470 1.0285 490 ---- ---- ---- ---- 1.1135 +.0475 1.0660 495 ---- ---- ---- ---- 1.1525 +.0485 1.1040 500 ---- ---- ---- ---- 1.1915 +.0490 1.1425 505 ---- ---- ---- ---- 1.2310 +.0495 1.1815 510 ---- ---- ---- ---- 1.2715 +.0510 1.2205 515 ---- ---- ---- ---- 1.3120 +.0515 1.2605 520 ---- ---- ---- ---- 1.3525 +.0520 1.3005 525 ---- ---- ---- ---- 1.3940 +.0530 1.3410 550 ---- ---- ---- ---- 1.6060 +.0570 1.5490 575 ---- ---- ---- ---- 1.8260 +.0600 1.7660 600 ---- ---- ---- ---- 2.0530 +.0630 1.9900 625 ---- ---- ---- ---- 2.2865 +.0655 2.2210 650 ---- ---- ---- ---- 2.5255 +.0680 2.4575 675 ---- ---- ---- ---- 2.7695 +.0705 2.6990 700 ---- ---- ---- ---- 3.0185 +.0730 2.9455 725 ---- ---- ---- ---- 3.2685 +.0730 3.1955 750 ---- ---- ---- ---- 3.5185 +.0730 3.4455 775 ---- ---- ---- ---- 3.7685 +.0730 3.6955 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 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0085 +.0010 .0075 225 ---- ---- ---- ---- .0210 +.0020 .0190 230 ---- ---- ---- ---- .0245 +.0025 .0220 235 ---- ---- ---- ---- .0285 +.0030 .0255 240 ---- ---- ---- ---- .0330 +.0030 .0300 245 ---- ---- ---- ---- .0380 +.0035 .0345 250 ---- ---- ---- ---- .0435 +.0040 .0395 255 ---- ---- ---- ---- .0495 +.0045 .0450 260 ---- ---- ---- ---- .0560 +.0050 .0510 265 ---- ---- ---- ---- .0635 +.0060 .0575 270 ---- ---- ---- ---- .0710 +.0060 .0650 275 ---- ---- ---- ---- .0795 +.0070 .0725 280 ---- ---- ---- ---- .0885 +.0075 .0810 285 ---- ---- ---- ---- .0985 +.0085 .0900 290 ---- ---- ---- ---- .1090 +.0090 .1000 295 ---- ---- ---- ---- .1200 +.0095 .1105 300 ---- ---- ---- ---- .1320 +.0105 .1215 305 ---- ---- ---- ---- .1445 +.0110 .1335 310 ---- ---- ---- ---- .1580 +.0120 .1460 315 ---- ---- ---- ---- .1720 +.0130 .1590 320 ---- ---- ---- ---- .1870 +.0135 .1735 325 ---- ---- ---- ---- .2030 +.0150 .1880 330 ---- ---- ---- ---- .2190 +.0155 .2035 335 ---- ---- ---- ---- .2365 +.0165 .2200 340 ---- ---- ---- ---- .2545 +.0175 .2370 345 ---- ---- ---- ---- .2730 +.0185 .2545 350 ---- ---- ---- ---- .2930 +.0195 .2735 355 ---- ---- ---- ---- .3130 +.0205 .2925 360 ---- ---- ---- ---- .3340 +.0210 .3130 365 ---- ---- ---- ---- .3560 +.0225 .3335 370 ---- ---- ---- ---- .3790 +.0235 .3555 375 ---- ---- ---- ---- .4020 +.0245 .3775 380 ---- ---- ---- ---- .4265 +.0255 .4010 385 ---- ---- ---- ---- .4515 +.0265 .4250 390 ---- ---- ---- ---- .4770 +.0275 .4495 395 ---- ---- ---- ---- .5035 +.0285 .4750 400 ---- ---- ---- ---- .5305 +.0295 .5010 405 ---- ---- ---- ---- .5585 +.0305 .5280 410 ---- ---- ---- ---- .5870 +.0315 .5555 415 ---- ---- ---- ---- .6165 +.0330 .5835 420 ---- ---- ---- ---- .6465 +.0340 .6125 425 ---- ---- ---- ---- .6770 +.0345 .6425 430 ---- ---- ---- ---- .7085 +.0360 .6725 435 ---- ---- ---- ---- .7405 +.0370 .7035 440 ---- ---- ---- ---- .7730 +.0375 .7355 445 ---- ---- ---- ---- .8060 +.0385 .7675 450 ---- ---- ---- ---- .8400 +.0395 .8005 455 ---- ---- ---- ---- .8740 +.0400 .8340 460 ---- ---- ---- ---- .9090 +.0410 .8680 465 ---- ---- ---- ---- .9445 +.0420 .9025 470 ---- ---- ---- ---- .9805 +.0430 .9375 475 ---- ---- ---- ---- 1.0170 +.0440 .9730 480 ---- ---- ---- ---- 1.0540 +.0450 1.0090 485 ---- ---- ---- ---- 1.0915 +.0455 1.0460 490 ---- ---- ---- ---- 1.1295 +.0465 1.0830 495 ---- ---- ---- ---- 1.1680 +.0475 1.1205 500 ---- ---- ---- ---- 1.2065 +.0480 1.1585 505 ---- ---- ---- ---- 1.2460 +.0490 1.1970 510 ---- ---- ---- ---- 1.2855 +.0495 1.2360 515 ---- ---- ---- ---- 1.3260 +.0510 1.2750 520 ---- ---- ---- ---- 1.3665 +.0515 1.3150 525 ---- ---- ---- ---- 1.4070 +.0520 1.3550 550 ---- ---- ---- ---- 1.6170 +.0555 1.5615 575 ---- ---- ---- ---- 1.8350 +.0590 1.7760 600 ---- ---- ---- ---- 2.0600 +.0620 1.9980 625 ---- ---- ---- ---- 2.2915 +.0645 2.2270 650 ---- ---- ---- ---- 2.5285 +.0670 2.4615 675 ---- ---- ---- ---- 2.7710 +.0695 2.7015 700 ---- ---- ---- ---- 3.0185 +.0720 2.9465 725 ---- ---- ---- ---- 3.2685 +.0730 3.1955 750 ---- ---- ---- ---- 3.5185 +.0730 3.4455 775 ---- ---- ---- ---- 3.7685 +.0730 3.6955 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 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0105 +.0010 .0095 225 ---- ---- ---- ---- .0245 +.0025 .0220 250 ---- ---- ---- ---- .0490 +.0045 .0445 260 ---- ---- ---- ---- .0625 +.0055 .0570 265 ---- ---- ---- ---- .0705 +.0060 .0645 270 ---- ---- ---- ---- .0790 +.0070 .0720 275 ---- ---- ---- ---- .0875 +.0070 .0805 280 ---- ---- ---- ---- .0975 +.0080 .0895 285 ---- ---- ---- ---- .1075 +.0085 .0990 290 ---- ---- ---- ---- .1185 +.0090 .1095 295 ---- ---- ---- ---- .1305 +.0100 .1205 300 ---- ---- ---- ---- .1430 +.0110 .1320 305 ---- ---- ---- ---- .1560 +.0115 .1445 310 ---- ---- ---- ---- .1700 +.0125 .1575 315 ---- ---- ---- ---- .1845 +.0135 .1710 320 ---- ---- ---- ---- .2000 +.0145 .1855 325 ---- ---- ---- ---- .2160 +.0150 .2010 330 ---- ---- ---- ---- .2330 +.0160 .2170 335 ---- ---- ---- ---- .2505 +.0165 .2340 340 ---- ---- ---- ---- .2690 +.0175 .2515 345 ---- ---- ---- ---- .2885 +.0190 .2695 350 ---- ---- ---- ---- .3085 +.0200 .2885 355 ---- ---- ---- ---- .3290 +.0205 .3085 360 ---- ---- ---- ---- .3505 +.0215 .3290 365 ---- ---- ---- ---- .3730 +.0230 .3500 370 ---- ---- ---- ---- .3955 +.0235 .3720 375 ---- ---- ---- ---- .4195 +.0245 .3950 380 ---- ---- ---- ---- .4440 +.0260 .4180 385 ---- ---- ---- ---- .4690 +.0265 .4425 390 ---- ---- ---- ---- .4950 +.0275 .4675 395 ---- ---- ---- ---- .5215 +.0285 .4930 400 ---- ---- ---- ---- .5490 +.0295 .5195 405 ---- ---- ---- ---- .5770 +.0305 .5465 410 ---- ---- ---- ---- .6055 +.0315 .5740 415 ---- ---- ---- ---- .6350 +.0325 .6025 420 ---- ---- ---- ---- .6650 +.0335 .6315 425 ---- ---- ---- ---- .6955 +.0345 .6610 430 ---- ---- ---- ---- .7270 +.0355 .6915 435 ---- ---- ---- ---- .7590 +.0365 .7225 440 ---- ---- ---- ---- .7915 +.0375 .7540 445 ---- ---- ---- ---- .8245 +.0385 .7860 450 ---- ---- ---- ---- .8585 +.0395 .8190 455 ---- ---- ---- ---- .8925 +.0400 .8525 460 ---- ---- ---- ---- .9275 +.0415 .8860 465 ---- ---- ---- ---- .9625 +.0420 .9205 470 ---- ---- ---- ---- .9985 +.0430 .9555 475 ---- ---- ---- ---- 1.0350 +.0440 .9910 480 ---- ---- ---- ---- 1.0715 +.0445 1.0270 485 ---- ---- ---- ---- 1.1090 +.0455 1.0635 490 ---- ---- ---- ---- 1.1465 +.0460 1.1005 495 ---- ---- ---- ---- 1.1850 +.0470 1.1380 500 ---- ---- ---- ---- 1.2235 +.0480 1.1755 505 ---- ---- ---- ---- 1.2625 +.0485 1.2140 510 ---- ---- ---- ---- 1.3020 +.0495 1.2525 515 ---- ---- ---- ---- 1.3420 +.0505 1.2915 520 ---- ---- ---- ---- 1.3820 +.0510 1.3310 525 ---- ---- ---- ---- 1.4230 +.0520 1.3710 550 ---- ---- ---- ---- 1.6315 +.0555 1.5760 575 ---- ---- ---- ---- 1.8480 +.0585 1.7895 600 ---- ---- ---- ---- 2.0720 +.0615 2.0105 625 ---- ---- ---- ---- 2.3020 +.0640 2.2380 650 ---- ---- ---- ---- 2.5385 +.0670 2.4715 675 ---- ---- ---- ---- 2.7795 +.0690 2.7105 700 ---- ---- ---- ---- 3.0260 +.0715 2.9545 725 ---- ---- ---- ---- 3.2760 +.0730 3.2030 750 ---- ---- ---- ---- 3.5260 +.0730 3.4530 775 ---- ---- ---- ---- 3.7760 +.0730 3.7030 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 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0135 +.0010 .0125 225 ---- ---- ---- ---- .0300 +.0025 .0275 250 ---- ---- ---- ---- .0580 +.0050 .0530 275 ---- ---- ---- ---- .0995 +.0080 .0915 280 ---- ---- ---- ---- .1095 +.0085 .1010 285 ---- ---- ---- ---- .1205 +.0090 .1115 290 ---- ---- ---- ---- .1320 +.0100 .1220 295 ---- ---- ---- ---- .1445 +.0110 .1335 300 ---- ---- ---- ---- .1570 +.0110 .1460 305 ---- ---- ---- ---- .1710 +.0120 .1590 310 ---- ---- ---- ---- .1850 +.0125 .1725 315 ---- ---- ---- ---- .2005 +.0140 .1865 320 ---- ---- ---- ---- .2160 +.0145 .2015 325 ---- ---- ---- ---- .2325 +.0155 .2170 330 ---- ---- ---- ---- .2500 +.0165 .2335 335 ---- ---- ---- ---- .2680 +.0175 .2505 340 ---- ---- ---- ---- .2865 +.0180 .2685 345 ---- ---- ---- ---- .3060 +.0190 .2870 350 ---- ---- ---- ---- .3265 +.0200 .3065 355 ---- ---- ---- ---- .3470 +.0205 .3265 360 ---- ---- ---- ---- .3690 +.0220 .3470 365 ---- ---- ---- ---- .3910 +.0225 .3685 370 ---- ---- ---- ---- .4145 +.0240 .3905 375 ---- ---- ---- ---- .4380 +.0245 .4135 380 ---- ---- ---- ---- .4625 +.0255 .4370 385 ---- ---- ---- ---- .4880 +.0270 .4610 390 ---- ---- ---- ---- .5135 +.0275 .4860 395 ---- ---- ---- ---- .5405 +.0285 .5120 400 ---- ---- ---- ---- .5675 +.0295 .5380 405 ---- ---- ---- ---- .5955 +.0305 .5650 410 ---- ---- ---- ---- .6240 +.0310 .5930 415 ---- ---- ---- ---- .6535 +.0325 .6210 420 ---- ---- ---- ---- .6835 +.0335 .6500 425 ---- ---- ---- ---- .7140 +.0345 .6795 430 ---- ---- ---- ---- .7450 +.0350 .7100 435 ---- ---- ---- ---- .7770 +.0365 .7405 440 ---- ---- ---- ---- .8090 +.0370 .7720 445 ---- ---- ---- ---- .8420 +.0380 .8040 450 ---- ---- ---- ---- .8755 +.0385 .8370 455 ---- ---- ---- ---- .9095 +.0395 .8700 460 ---- ---- ---- ---- .9440 +.0405 .9035 465 ---- ---- ---- ---- .9795 +.0415 .9380 470 ---- ---- ---- ---- 1.0150 +.0425 .9725 475 ---- ---- ---- ---- 1.0510 +.0430 1.0080 480 ---- ---- ---- ---- 1.0875 +.0440 1.0435 485 ---- ---- ---- ---- 1.1245 +.0445 1.0800 490 ---- ---- ---- ---- 1.1620 +.0455 1.1165 495 ---- ---- ---- ---- 1.2000 +.0465 1.1535 500 ---- ---- ---- ---- 1.2385 +.0470 1.1915 505 ---- ---- ---- ---- 1.2775 +.0480 1.2295 510 ---- ---- ---- ---- 1.3165 +.0490 1.2675 515 ---- ---- ---- ---- 1.3560 +.0495 1.3065 520 ---- ---- ---- ---- 1.3960 +.0500 1.3460 525 ---- ---- ---- ---- 1.4365 +.0510 1.3855 550 ---- ---- ---- ---- 1.6435 +.0545 1.5890 575 ---- ---- ---- ---- 1.8585 +.0575 1.8010 600 ---- ---- ---- ---- 2.0805 +.0605 2.0200 625 ---- ---- ---- ---- 2.3090 +.0630 2.2460 650 ---- ---- ---- ---- 2.5435 +.0660 2.4775 675 ---- ---- ---- ---- 2.7830 +.0685 2.7145 700 ---- ---- ---- ---- 3.0270 +.0705 2.9565 725 ---- ---- ---- ---- 3.2760 +.0730 3.2030 750 ---- ---- ---- ---- 3.5260 +.0730 3.4530 775 ---- ---- ---- ---- 3.7760 +.0730 3.7030 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0160 +.0020 .0140 225 ---- ---- ---- ---- .0335 +.0030 .0305 250 ---- ---- ---- ---- .0630 +.0050 .0580 275 ---- ---- ---- ---- .1065 +.0080 .0985 285 ---- ---- ---- ---- .1285 +.0095 .1190 290 ---- ---- ---- ---- .1400 +.0100 .1300 295 ---- ---- ---- ---- .1530 +.0110 .1420 300 ---- ---- ---- ---- .1660 +.0115 .1545 305 ---- ---- ---- ---- .1800 +.0125 .1675 310 ---- ---- ---- ---- .1945 +.0130 .1815 315 ---- ---- ---- ---- .2100 +.0140 .1960 320 ---- ---- ---- ---- .2260 +.0150 .2110 325 ---- ---- ---- ---- .2430 +.0160 .2270 330 ---- ---- ---- ---- .2605 +.0165 .2440 335 ---- ---- ---- ---- .2785 +.0175 .2610 340 ---- ---- ---- ---- .2975 +.0185 .2790 345 ---- ---- ---- ---- .3170 +.0190 .2980 350 ---- ---- ---- ---- .3375 +.0200 .3175 355 ---- ---- ---- ---- .3585 +.0210 .3375 360 ---- ---- ---- ---- .3800 +.0215 .3585 365 ---- ---- ---- ---- .4025 +.0225 .3800 370 ---- ---- ---- ---- .4260 +.0240 .4020 375 ---- ---- ---- ---- .4495 +.0245 .4250 380 ---- ---- ---- ---- .4745 +.0260 .4485 385 ---- ---- ---- ---- .4995 +.0265 .4730 390 ---- ---- ---- ---- .5255 +.0275 .4980 395 ---- ---- ---- ---- .5525 +.0285 .5240 400 ---- ---- ---- ---- .5795 +.0290 .5505 405 ---- ---- ---- ---- .6080 +.0305 .5775 410 ---- ---- ---- ---- .6365 +.0310 .6055 415 ---- ---- ---- ---- .6660 +.0320 .6340 420 ---- ---- ---- ---- .6960 +.0330 .6630 425 ---- ---- ---- ---- .7270 +.0340 .6930 430 ---- ---- ---- ---- .7580 +.0350 .7230 435 ---- ---- ---- ---- .7900 +.0355 .7545 440 ---- ---- ---- ---- .8225 +.0365 .7860 445 ---- ---- ---- ---- .8560 +.0380 .8180 450 ---- ---- ---- ---- .8895 +.0385 .8510 455 ---- ---- ---- ---- .9240 +.0395 .8845 460 ---- ---- ---- ---- .9585 +.0400 .9185 465 ---- ---- ---- ---- .9940 +.0410 .9530 470 ---- ---- ---- ---- 1.0295 +.0420 .9875 475 ---- ---- ---- ---- 1.0660 +.0430 1.0230 480 ---- ---- ---- ---- 1.1025 +.0435 1.0590 485 ---- ---- ---- ---- 1.1395 +.0440 1.0955 490 ---- ---- ---- ---- 1.1770 +.0450 1.1320 495 ---- ---- ---- ---- 1.2150 +.0455 1.1695 500 ---- ---- ---- ---- 1.2535 +.0465 1.2070 505 ---- ---- ---- ---- 1.2925 +.0475 1.2450 510 ---- ---- ---- ---- 1.3315 +.0480 1.2835 515 ---- ---- ---- ---- 1.3710 +.0490 1.3220 520 ---- ---- ---- ---- 1.4110 +.0495 1.3615 525 ---- ---- ---- ---- 1.4510 +.0500 1.4010 550 ---- ---- ---- ---- 1.6575 +.0535 1.6040 575 ---- ---- ---- ---- 1.8715 +.0565 1.8150 600 ---- ---- ---- ---- 2.0925 +.0595 2.0330 625 ---- ---- ---- ---- 2.3195 +.0620 2.2575 650 ---- ---- ---- ---- 2.5515 +.0645 2.4870 675 ---- ---- ---- ---- 2.7890 +.0670 2.7220 700 ---- ---- ---- ---- 3.0305 +.0690 2.9615 725 ---- ---- ---- ---- 3.2765 +.0715 3.2050 750 ---- ---- ---- ---- 3.5260 +.0730 3.4530 775 ---- ---- ---- ---- 3.7760 +.0730 3.7030 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 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0175 +.0020 .0155 225 ---- ---- ---- ---- .0365 +.0030 .0335 250 ---- ---- ---- ---- .0675 +.0055 .0620 275 ---- ---- ---- ---- .1130 +.0080 .1050 285 ---- ---- ---- ---- .1360 +.0100 .1260 290 ---- ---- ---- ---- .1480 +.0100 .1380 295 ---- ---- ---- ---- .1615 +.0115 .1500 300 ---- ---- ---- ---- .1750 +.0120 .1630 305 ---- ---- ---- ---- .1895 +.0125 .1770 310 ---- ---- ---- ---- .2045 +.0135 .1910 315 ---- ---- ---- ---- .2205 +.0145 .2060 320 ---- ---- ---- ---- .2370 +.0150 .2220 325 ---- ---- ---- ---- .2540 +.0155 .2385 330 ---- ---- ---- ---- .2720 +.0165 .2555 335 ---- ---- ---- ---- .2910 +.0180 .2730 340 ---- ---- ---- ---- .3100 +.0185 .2915 345 ---- ---- ---- ---- .3305 +.0195 .3110 350 ---- ---- ---- ---- .3510 +.0200 .3310 355 ---- ---- ---- ---- .3725 +.0210 .3515 360 ---- ---- ---- ---- .3950 +.0225 .3725 365 ---- ---- ---- ---- .4175 +.0230 .3945 370 ---- ---- ---- ---- .4410 +.0235 .4175 375 ---- ---- ---- ---- .4655 +.0250 .4405 380 ---- ---- ---- ---- .4905 +.0260 .4645 385 ---- ---- ---- ---- .5160 +.0265 .4895 390 ---- ---- ---- ---- .5425 +.0280 .5145 395 ---- ---- ---- ---- .5690 +.0285 .5405 400 ---- ---- ---- ---- .5970 +.0295 .5675 405 ---- ---- ---- ---- .6250 +.0305 .5945 410 ---- ---- ---- ---- .6540 +.0310 .6230 415 ---- ---- ---- ---- .6835 +.0320 .6515 420 ---- ---- ---- ---- .7140 +.0335 .6805 425 ---- ---- ---- ---- .7445 +.0340 .7105 430 ---- ---- ---- ---- .7760 +.0350 .7410 435 ---- ---- ---- ---- .8080 +.0360 .7720 440 ---- ---- ---- ---- .8405 +.0370 .8035 445 ---- ---- ---- ---- .8735 +.0375 .8360 450 ---- ---- ---- ---- .9070 +.0385 .8685 455 ---- ---- ---- ---- .9410 +.0390 .9020 460 ---- ---- ---- ---- .9755 +.0400 .9355 465 ---- ---- ---- ---- 1.0110 +.0410 .9700 470 ---- ---- ---- ---- 1.0465 +.0420 1.0045 475 ---- ---- ---- ---- 1.0825 +.0425 1.0400 480 ---- ---- ---- ---- 1.1190 +.0435 1.0755 485 ---- ---- ---- ---- 1.1560 +.0440 1.1120 490 ---- ---- ---- ---- 1.1930 +.0445 1.1485 495 ---- ---- ---- ---- 1.2310 +.0455 1.1855 500 ---- ---- ---- ---- 1.2690 +.0460 1.2230 505 ---- ---- ---- ---- 1.3075 +.0470 1.2605 510 ---- ---- ---- ---- 1.3465 +.0475 1.2990 525 ---- ---- ---- ---- 1.4655 +.0495 1.4160 550 ---- ---- ---- ---- 1.6710 +.0535 1.6175 575 ---- ---- ---- ---- 1.8840 +.0565 1.8275 600 ---- ---- ---- ---- 2.1040 +.0595 2.0445 625 ---- ---- ---- ---- 2.3300 +.0620 2.2680 650 ---- ---- ---- ---- 2.5615 +.0645 2.4970 675 ---- ---- ---- ---- 2.7980 +.0665 2.7315 700 ---- ---- ---- ---- 3.0395 +.0690 2.9705 725 ---- ---- ---- ---- 3.2855 +.0715 3.2140 750 ---- ---- ---- ---- 3.5350 +.0730 3.4620 HX FEB25 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0075 +.0005 .0070 200 ---- ---- ---- ---- .0190 +.0020 .0170 225 ---- ---- ---- ---- .0395 +.0035 .0360 250 ---- ---- ---- ---- .0720 +.0055 .0665 275 ---- ---- ---- ---- .1195 +.0085 .1110 300 ---- ---- ---- ---- .1835 +.0125 .1710 305 ---- ---- ---- ---- .1980 +.0125 .1855 310 ---- ---- ---- ---- .2135 +.0135 .2000 315 ---- ---- ---- ---- .2300 +.0145 .2155 320 ---- ---- ---- ---- .2470 +.0155 .2315 325 ---- ---- ---- ---- .2645 +.0160 .2485 330 ---- ---- ---- ---- .2830 +.0170 .2660 335 ---- ---- ---- ---- .3020 +.0180 .2840 340 ---- ---- ---- ---- .3215 +.0185 .3030 345 ---- ---- ---- ---- .3420 +.0195 .3225 350 ---- ---- ---- ---- .3630 +.0205 .3425 355 ---- ---- ---- ---- .3850 +.0215 .3635 360 ---- ---- ---- ---- .4075 +.0225 .3850 365 ---- ---- ---- ---- .4305 +.0230 .4075 370 ---- ---- ---- ---- .4545 +.0240 .4305 375 ---- ---- ---- ---- .4790 +.0250 .4540 380 ---- ---- ---- ---- .5040 +.0260 .4780 385 ---- ---- ---- ---- .5300 +.0270 .5030 390 ---- ---- ---- ---- .5560 +.0275 .5285 395 ---- ---- ---- ---- .5835 +.0285 .5550 400 ---- ---- ---- ---- .6110 +.0295 .5815 405 ---- ---- ---- ---- .6395 +.0305 .6090 410 ---- ---- ---- ---- .6680 +.0310 .6370 415 ---- ---- ---- ---- .6980 +.0320 .6660 420 ---- ---- ---- ---- .7280 +.0330 .6950 425 ---- ---- ---- ---- .7585 +.0335 .7250 430 ---- ---- ---- ---- .7900 +.0345 .7555 435 ---- ---- ---- ---- .8215 +.0355 .7860 440 ---- ---- ---- ---- .8540 +.0365 .8175 445 ---- ---- ---- ---- .8870 +.0370 .8500 450 ---- ---- ---- ---- .9205 +.0380 .8825 455 ---- ---- ---- ---- .9545 +.0390 .9155 460 ---- ---- ---- ---- .9890 +.0400 .9490 465 ---- ---- ---- ---- 1.0235 +.0405 .9830 470 ---- ---- ---- ---- 1.0590 +.0415 1.0175 475 ---- ---- ---- ---- 1.0950 +.0420 1.0530 480 ---- ---- ---- ---- 1.1310 +.0430 1.0880 485 ---- ---- ---- ---- 1.1680 +.0440 1.1240 490 ---- ---- ---- ---- 1.2050 +.0445 1.1605 495 ---- ---- ---- ---- 1.2425 +.0450 1.1975 500 ---- ---- ---- ---- 1.2805 +.0460 1.2345 505 ---- ---- ---- ---- 1.3185 +.0465 1.2720 510 ---- ---- ---- ---- 1.3575 +.0475 1.3100 525 ---- ---- ---- ---- 1.4755 +.0495 1.4260 550 ---- ---- ---- ---- 1.6795 +.0530 1.6265 575 ---- ---- ---- ---- 1.8910 +.0555 1.8355 600 ---- ---- ---- ---- 2.1100 +.0590 2.0510 625 ---- ---- ---- ---- 2.3345 +.0615 2.2730 650 ---- ---- ---- ---- 2.5650 +.0640 2.5010 675 ---- ---- ---- ---- 2.8005 +.0665 2.7340 700 ---- ---- ---- ---- 3.0410 +.0690 2.9720 725 ---- ---- ---- ---- 3.2860 +.0710 3.2150 750 ---- ---- ---- ---- 3.5350 +.0730 3.4620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1219 1558 37338 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 25.25 -4.25 29.50 100 125000 ---- ---- ---- 18.25A ---- ---- ---- 127500 ---- ---- ---- 13.50A ---- ---- ---- 130000 ---- ---- ---- 8.50A ---- ---- ---- 73000 ---- ---- ---- ---- 440.00 -4.00 444.00 10 80000 ---- ---- ---- 389.00A ---- ---- ---- 81000 ---- ---- ---- ---- 360.25 -4.00 364.25 25 82500 ---- ---- ---- 364.00A ---- ---- ---- 85000 ---- ---- ---- ---- 320.25 -4.00 324.25 100 87500 ---- ---- ---- 314.25A ---- ---- ---- 90000 ---- ---- ---- ---- 270.50 -4.00 274.50 25 95000 ---- ---- ---- ---- 220.75 -3.75 224.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 32.50A 32.50A 32.00 -1.75 33.75 50 127500 ---- ---- ---- 18.00A ---- ---- ---- 70000 ---- ---- ---- 416.75A ---- ---- ---- 72500 ---- ---- ---- 392.00A ---- ---- ---- 73000 ---- ---- ---- ---- 375.50 +2.50 373.00 10 75000 ---- ---- ---- 367.25A ---- ---- ---- 77500 ---- ---- ---- 350.25A ---- ---- ---- 80000 ---- ---- ---- 318.25A ---- ---- ---- 81000 ---- ---- ---- ---- 297.25 +2.75 294.50 25 82500 ---- ---- ---- 293.75A ---- ---- ---- 85000 ---- ---- ---- ---- 259.00 +3.25 255.75 100 87500 ---- ---- ---- 246.00A ---- ---- ---- 90000 ---- ---- ---- ---- 212.50 +4.50 208.00 25 95000 ---- ---- ---- 179.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 40.50 UNCH 40.50 50 65000 ---- ---- ---- 374.00A ---- ---- ---- 67500 ---- ---- ---- 349.50A ---- ---- ---- 70000 ---- ---- ---- 325.25A ---- ---- ---- 72500 ---- ---- ---- 301.00A ---- ---- ---- 75000 ---- ---- ---- 277.50A ---- ---- ---- 77500 ---- ---- ---- 254.25A ---- ---- ---- 80000 ---- ---- ---- 231.50A ---- ---- ---- 81000 ---- ---- ---- ---- 198.50 -2.75 201.25 25 82500 ---- ---- ---- 209.75A ---- ---- ---- 85000 ---- ---- ---- ---- 162.50 -3.25 165.75 100 87500 ---- ---- ---- 169.00A ---- ---- ---- 90000 ---- ---- ---- ---- 122.00 -3.25 125.25 25 92500 ---- ---- ---- 133.25A ---- ---- ---- 95000 ---- ---- ---- 117.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 44.50 -.25 44.75 50 105000 ---- ---- ---- 41.00A ---- ---- ---- 110000 ---- ---- ---- 30.25A ---- ---- ---- 115000 ---- ---- ---- 22.50A ---- ---- ---- 120000 ---- ---- ---- 14.00A ---- ---- ---- 125000 ---- ---- ---- 10.25A ---- ---- ---- 130000 ---- ---- ---- 7.75A ---- ---- ---- 60000 ---- ---- ---- 355.25A ---- ---- ---- 65000 ---- ---- ---- 307.25A ---- ---- ---- 70000 ---- ---- ---- 261.00A ---- ---- ---- 72500 ---- ---- ---- 239.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 217.50A ---- ---- ---- 77500 ---- ---- ---- 192.00A ---- ---- ---- 80000 ---- ---- ---- 172.75A ---- ---- ---- 82500 ---- ---- ---- 154.50A ---- ---- ---- 85000 ---- ---- ---- ---- 116.00 -.25 116.25 175 87500 ---- ---- ---- 127.25A ---- ---- ---- 90000 ---- ---- ---- ---- 86.25 -.25 86.50 50 95000 ---- ---- ---- 78.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.50 -.75 38.25 50 105000 ---- ---- ---- 40.75A ---- ---- ---- 110000 ---- ---- ---- 31.25A ---- ---- ---- 115000 ---- ---- ---- 24.00A ---- ---- ---- 120000 ---- ---- ---- 15.50A ---- ---- ---- 125000 ---- ---- ---- 11.75A ---- ---- ---- 130000 ---- ---- ---- 9.00A ---- ---- ---- 60000 ---- ---- ---- 325.75A ---- ---- ---- 65000 ---- ---- ---- 280.00A ---- ---- ---- 70000 ---- ---- ---- 236.50A ---- ---- ---- 72500 ---- ---- ---- 216.25A ---- ---- ---- 75000 ---- ---- ---- 196.75A ---- ---- ---- 77500 ---- ---- ---- 178.50A ---- ---- ---- 80000 ---- ---- ---- 161.50A ---- ---- ---- 82500 ---- ---- ---- 145.50A ---- ---- ---- 85000 ---- ---- ---- ---- 98.00 -.25 98.25 175 87500 ---- ---- ---- 107.50A ---- ---- ---- 90000 ---- ---- ---- ---- 72.00 -.25 72.25 50 95000 ---- ---- ---- 74.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.25 -.50 37.75 50 105000 ---- ---- ---- 37.25A ---- ---- ---- 110000 ---- ---- ---- 28.50A ---- ---- ---- 115000 ---- ---- ---- 22.00A ---- ---- ---- 120000 ---- ---- ---- 15.00A ---- ---- ---- 125000 ---- ---- ---- 11.25A ---- ---- ---- 130000 ---- ---- ---- 8.75A ---- ---- ---- 80000 ---- ---- ---- 141.25A ---- ---- ---- 85000 ---- ---- ---- ---- 92.00 -1.00 93.00 175 90000 ---- ---- ---- ---- 69.25 -.75 70.00 50 95000 ---- ---- ---- 66.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 85.50 -3.25 88.75 50 90000 ---- ---- ---- ---- 63.00 -2.75 65.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 82.00 -2.00 84.00 50 90000 ---- ---- ---- ---- 60.75 -1.75 62.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 78.00 -5.75 83.75 50 90000 ---- ---- ---- ---- 58.50 -4.75 63.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1770 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 9.75 -.75 10.50 125 115000 ---- ---- ---- 37.25A ---- ---- ---- 120000 ---- ---- ---- 60.50A ---- ---- ---- 125000 ---- ---- ---- 100.00A ---- ---- ---- 127500 ---- ---- ---- 120.00A ---- ---- ---- 130000 ---- ---- ---- 141.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 58.75 -3.25 62.00 125 115000 ---- ---- ---- 94.25A ---- ---- ---- 120000 ---- ---- ---- 135.75A ---- ---- ---- 125000 ---- ---- ---- 174.75A ---- ---- ---- 127500 ---- ---- ---- 195.50A ---- ---- ---- 130000 ---- ---- ---- 217.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -.25 .50 75 68500 ---- ---- ---- ---- .25 -.25 .50 25 70000 ---- ---- ---- ---- .25 -.25 .50 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.50 .75 100 74000 ---- ---- ---- ---- .50 -.25 .75 50 75000 ---- ---- ---- ---- .50 -.50 1.00 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 -.25 1.50 100 82500 ---- ---- ---- 3.25A ---- ---- ---- 85000 ---- ---- ---- ---- 2.75 +.25 2.50 175 87500 ---- ---- ---- 5.00A ---- ---- ---- 88000 ---- ---- ---- ---- 4.50 +1.00 3.50 25 90000 ---- ---- ---- 6.75A ---- ---- ---- 95000 ---- ---- ---- 12.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.75 UNCH 1.75 75 68500 ---- ---- ---- ---- 1.75 UNCH 1.75 25 70000 ---- ---- ---- ---- 2.00 -.25 2.25 300 72500 ---- ---- ---- 4.00A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 -.25 3.00 100 74000 ---- ---- ---- ---- 3.25 -.25 3.50 50 75000 ---- ---- ---- ---- 3.50 -.25 3.75 50 77500 ---- ---- ---- 6.50A ---- ---- ---- 80000 ---- ---- ---- ---- 6.00 -.75 6.75 100 82500 ---- ---- ---- 11.50A ---- ---- ---- 85000 ---- ---- ---- ---- 10.25 -1.25 11.50 175 87500 ---- ---- ---- 22.75A ---- ---- ---- 88000 ---- ---- ---- ---- 15.00 -1.25 16.25 25 90000 ---- ---- ---- 29.00A ---- ---- ---- 92500 ---- ---- ---- 36.50A ---- ---- ---- 95000 ---- ---- ---- 45.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 108.50 -.25 108.75 60 105000 ---- ---- ---- 165.25A ---- ---- ---- 110000 ---- ---- ---- 204.00A ---- ---- ---- 115000 ---- ---- ---- 245.50A ---- ---- ---- 120000 ---- ---- ---- 289.50A ---- ---- ---- 125000 ---- ---- ---- 335.00A ---- ---- ---- 130000 ---- ---- ---- 381.75A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 5.00A ---- ---- ---- 70000 ---- ---- ---- ---- 4.50 UNCH 4.50 100 72500 ---- ---- ---- 10.50A ---- ---- ---- 73000 ---- ---- ---- ---- 7.25 UNCH 7.25 200 74000 ---- ---- ---- ---- 8.25 -.25 8.50 100 75000 ---- ---- ---- ---- 9.50 -.25 9.75 225 77500 ---- ---- ---- 17.50A ---- ---- ---- 80000 ---- ---- ---- ---- 18.50 -.25 18.75 25 82500 ---- ---- ---- 31.50A ---- ---- ---- 85000 ---- ---- ---- ---- 32.25 -.25 32.50 50 50 87500 ---- ---- ---- 50.25A ---- ---- ---- 88000 ---- ---- ---- ---- 43.25 -.25 43.50 25 90000 ---- ---- ---- 64.75A ---- ---- ---- 95000 ---- ---- ---- 90.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 135.75 -.50 136.25 60 105000 ---- ---- ---- 207.50A ---- ---- ---- 110000 ---- ---- ---- 248.00A ---- ---- ---- 115000 ---- ---- ---- 290.75A ---- ---- ---- 120000 ---- ---- ---- 335.50A ---- ---- ---- 125000 ---- ---- ---- 381.25A ---- ---- ---- 130000 ---- ---- ---- 428.00A ---- ---- ---- 60000 ---- ---- ---- 6.00A ---- ---- ---- 65000 ---- ---- ---- 9.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.25 UNCH 14.25 100 72500 ---- ---- ---- 21.25A ---- ---- ---- 74000 ---- ---- ---- ---- 20.25 UNCH 20.25 100 75000 ---- ---- ---- ---- 22.00 UNCH 22.00 650 77500 ---- ---- ---- 37.25A ---- ---- ---- 80000 ---- ---- ---- ---- 33.00 -.25 33.25 35 82500 ---- ---- ---- 55.00A ---- ---- ---- 85000 ---- ---- ---- 69.75A ---- ---- ---- 87500 ---- ---- ---- 82.00A ---- ---- ---- 88000 ---- ---- ---- ---- 62.00 -.25 62.25 25 90000 ---- ---- ---- 95.25A ---- ---- ---- 95000 ---- ---- ---- 125.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 155.50 +.50 155.00 60 105000 ---- ---- ---- 223.25A ---- ---- ---- 110000 ---- ---- ---- 264.25A ---- ---- ---- 115000 ---- ---- ---- 307.00A ---- ---- ---- 120000 ---- ---- ---- 351.50A ---- ---- ---- 125000 ---- ---- ---- 397.25A ---- ---- ---- 130000 ---- ---- ---- 443.75A ---- ---- ---- 70000 ---- ---- ---- ---- 17.75 UNCH 17.75 100 74000 ---- ---- ---- ---- 26.25 UNCH 26.25 100 75000 ---- ---- ---- ---- 28.75 UNCH 28.75 225 80000 ---- ---- ---- ---- 43.75 UNCH 43.75 25 85000 ---- ---- ---- 82.50A ---- ---- ---- 88000 ---- ---- ---- ---- 78.75 +.25 78.50 25 90000 ---- ---- ---- 110.00A ---- ---- ---- 95000 ---- ---- ---- 141.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 +.50 25.25 100 74000 ---- ---- ---- ---- 36.00 +.75 35.25 100 75000 ---- ---- ---- ---- 39.00 +1.00 38.00 75 88000 ---- ---- ---- ---- 91.75 +2.00 89.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 +.50 27.25 100 74000 ---- ---- ---- ---- 39.25 +.50 38.75 100 75000 ---- ---- ---- ---- 42.50 +.50 42.00 75 88000 ---- ---- ---- ---- 100.75 +1.25 99.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 +2.00 33.25 100 74000 ---- ---- ---- ---- 48.25 +2.50 45.75 100 75000 ---- ---- ---- ---- 52.00 +2.50 49.50 75 88000 ---- ---- ---- ---- 114.00 +4.50 109.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6590 M1S MAY23 Silver Weekly Monday Option - Week 1 CALL 1925 ---- ---- ---- ---- 6.056 ---- ---- 1950 ---- ---- ---- ---- 5.806 ---- ---- 1975 ---- ---- ---- ---- 5.556 ---- ---- 2000 ---- ---- ---- ---- 5.306 ---- ---- 2025 ---- ---- ---- ---- 5.057 ---- ---- 2050 ---- ---- ---- ---- 4.809 ---- ---- 2075 ---- ---- ---- ---- 4.561 ---- ---- 2100 ---- ---- ---- ---- 4.315 ---- ---- 2125 ---- ---- ---- ---- 4.070 ---- ---- 2150 ---- ---- ---- 2.783A 3.827 ---- ---- 2175 ---- ---- ---- 2.549A 3.585 ---- ---- 2200 ---- ---- ---- 2.322A 3.346 ---- ---- 2225 ---- ---- ---- 2.102A 3.110 ---- ---- 2250 ---- ---- ---- 1.890A 2.878 ---- ---- 2275 ---- ---- ---- 1.688A 2.652 ---- ---- 2300 ---- ---- ---- 1.498A 2.432 ---- ---- 2320 ---- ---- ---- 1.438A 2.261 ---- ---- 2325 ---- ---- ---- 1.321A 2.219 ---- ---- 2330 ---- ---- ---- 1.369A 2.178 ---- ---- 2335 ---- ---- ---- 1.336A 2.137 ---- ---- 2340 ---- ---- ---- 1.297A 2.096 ---- ---- 2345 ---- ---- ---- 1.274A 2.056 ---- ---- 2350 ---- ---- ---- 1.157A 2.016 ---- ---- 2355 ---- ---- ---- 1.209A 1.977 ---- ---- 2360 ---- ---- ---- 1.179A 1.938 ---- ---- 2365 ---- ---- ---- 1.149A 1.899 ---- ---- 2370 ---- ---- ---- 1.120A 1.861 ---- ---- 2375 ---- ---- ---- 1.008A 1.823 ---- ---- 2380 ---- ---- ---- .990A 1.786 ---- ---- 2385 ---- ---- ---- .952A 1.749 ---- ---- 2390 ---- ---- ---- .926A 1.712 ---- ---- 2395 ---- ---- ---- .899A 1.676 ---- ---- 2400 ---- ---- ---- .874A 1.641 ---- ---- 2405 ---- ---- ---- .849A 1.606 ---- ---- 2410 ---- ---- ---- .824A 1.572 ---- ---- 2415 ---- ---- ---- .800A 1.538 ---- ---- 2420 ---- ---- ---- .777A 1.504 ---- ---- 2425 ---- ---- ---- .754A 1.471 ---- ---- 2430 ---- ---- ---- .732A 1.439 ---- ---- 2435 ---- ---- ---- .710A 1.407 ---- ---- 2440 ---- ---- ---- .689A 1.376 ---- ---- 2445 ---- ---- ---- .669A 1.344 ---- ---- 2450 ---- ---- ---- .649A 1.314 ---- ---- 2455 ---- ---- ---- .630A 1.284 ---- ---- 2460 ---- ---- ---- .611A 1.254 ---- ---- 2465 ---- ---- ---- .592A 1.224 ---- ---- 2470 ---- ---- ---- .574A 1.195 ---- ---- 2475 ---- ---- ---- .557A 1.167 ---- ---- 2480 ---- ---- ---- .540A 1.139 ---- ---- 2485 ---- ---- ---- .524A 1.112 ---- ---- 2490 ---- ---- ---- .508A 1.085 ---- ---- 2495 ---- ---- ---- .493A 1.058 ---- ---- 2500 ---- ---- ---- .478A 1.032 ---- ---- 2505 ---- ---- ---- .464A 1.007 ---- ---- 2510 ---- ---- ---- .450A .982 ---- ---- 2515 ---- ---- ---- .436A .957 ---- ---- 2520 ---- ---- ---- .423A .933 ---- ---- 2525 ---- ---- ---- .410A .910 ---- ---- 2550 ---- ---- ---- .349A .801 ---- ---- 2575 ---- ---- ---- .299A .704 ---- ---- 2600 ---- ---- ---- .258A .619 ---- ---- 2625 ---- ---- ---- .222A .545 ---- ---- 2650 ---- ---- ---- .192A .479 ---- ---- 2675 ---- ---- ---- .167A .422 ---- ---- 2700 ---- ---- ---- .145A .371 ---- ---- 2725 ---- ---- ---- .128A .327 ---- ---- 2750 ---- ---- ---- .113A .287 ---- ---- 2775 ---- ---- ---- .101A .253 ---- ---- 2800 ---- ---- ---- .090A .223 ---- ---- 2825 ---- ---- ---- .081A .197 ---- ---- 2850 ---- ---- ---- .074A .174 ---- ---- 2875 ---- ---- ---- .067A .154 ---- ---- 2900 ---- ---- ---- .062A .136 ---- ---- 2925 ---- ---- ---- .057A .121 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S MAY23 Silver Weekly Monday Option - Week 1 PUT 1925 ---- ---- ---- .012A .002 ---- ---- 1950 ---- ---- ---- .013A .003 ---- ---- 1975 ---- ---- ---- .014A .004 ---- ---- 2000 ---- ---- ---- .015A .005 ---- ---- 2025 ---- ---- ---- .017A .007 ---- ---- 2050 ---- ---- ---- .014A .010 ---- ---- 2075 ---- ---- ---- .016A .013 ---- ---- 2100 ---- ---- ---- .020A .017 ---- ---- 2125 ---- ---- ---- .024A .022 ---- ---- 2150 ---- ---- ---- .030A .029 ---- ---- 2175 ---- ---- ---- .038A .037 ---- ---- 2200 ---- ---- ---- .048A .048 ---- ---- 2225 ---- ---- ---- .061A .062 ---- ---- 2250 ---- ---- ---- .077A .080 ---- ---- 2275 ---- ---- ---- .098A .102 ---- ---- 2300 ---- ---- ---- .125A .132 ---- ---- 2320 ---- ---- ---- .153A .161 ---- ---- 2325 ---- ---- ---- .160A .169 ---- ---- 2330 ---- ---- ---- .169A .178 ---- ---- 2335 ---- ---- ---- .176A .186 ---- ---- 2340 ---- ---- ---- .186A .196 ---- ---- 2345 ---- ---- ---- .195A .205 ---- ---- 2350 ---- ---- ---- .205A .216 ---- ---- 2355 ---- ---- ---- .215A .226 ---- ---- 2360 ---- ---- ---- .224A .237 ---- ---- 2365 ---- ---- ---- .236A .248 ---- ---- 2370 ---- ---- ---- .246A .260 ---- ---- 2375 ---- ---- ---- .259A .272 ---- ---- 2380 ---- ---- ---- .271A .284 ---- ---- 2385 ---- ---- ---- .284A .297 ---- ---- 2390 ---- ---- ---- .297A .310 ---- ---- 2395 ---- ---- ---- .310A .324 ---- ---- 2400 ---- ---- ---- .324A .339 ---- ---- 2405 ---- ---- ---- .339A .354 ---- ---- 2410 ---- ---- ---- .354A .369 ---- ---- 2415 ---- ---- ---- .369A .385 ---- ---- 2420 ---- ---- ---- .384A .402 ---- ---- 2425 ---- ---- ---- .402A .419 ---- ---- 2430 ---- ---- ---- .419A .436 ---- ---- 2435 ---- ---- ---- .439A .454 ---- ---- 2440 ---- ---- ---- .457A .472 ---- ---- 2445 ---- ---- ---- .475A .491 ---- ---- 2450 ---- ---- ---- .494A .510 ---- ---- 2455 ---- ---- ---- .513A .530 ---- ---- 2460 ---- ---- ---- .533A .550 ---- ---- 2465 ---- ---- ---- .553A .570 ---- ---- 2470 ---- ---- ---- .574A .591 ---- ---- 2475 ---- ---- ---- .595A .613 ---- ---- 2480 ---- ---- ---- .616A .635 ---- ---- 2485 ---- ---- ---- .638A .657 ---- ---- 2490 ---- ---- ---- .661A .680 ---- ---- 2495 ---- ---- ---- .684A .703 ---- ---- 2500 ---- ---- ---- .707A .727 ---- ---- 2505 ---- ---- ---- .731A .751 ---- ---- 2510 ---- ---- ---- .756A .776 ---- ---- 2515 ---- ---- ---- .784A .802 ---- ---- 2520 ---- ---- ---- .809A .828 ---- ---- 2525 ---- ---- ---- .835A .854 ---- ---- 2550 ---- ---- ---- .971A .994 ---- ---- 2575 ---- ---- ---- 1.119A 1.147 ---- ---- 2600 ---- ---- ---- 1.278A 1.311 ---- ---- 2625 ---- ---- ---- 1.447A 1.486 ---- ---- 2650 ---- ---- ---- 1.626A 1.670 ---- ---- 2675 ---- ---- ---- 1.813A 1.862 ---- ---- 2700 ---- ---- ---- 2.008A 2.060 ---- ---- 2725 ---- ---- ---- 2.209A 2.265 ---- ---- 2750 ---- ---- ---- 2.417A 2.475 ---- ---- 2775 ---- ---- ---- 2.630A 2.690 ---- ---- 2800 ---- ---- ---- 2.848A 2.910 ---- ---- 2825 ---- ---- ---- 3.070A 3.133 ---- ---- 2850 ---- ---- ---- 3.297A 3.359 ---- ---- 2875 ---- ---- ---- 3.526A 3.589 ---- ---- 2900 ---- ---- ---- 3.758A 3.821 ---- ---- 2925 ---- ---- ---- 3.992A 4.055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- 8.404B 7.251A 8.396B 8.351 +1.080 7.271 1700 ---- 8.154B 7.001A 8.147B 8.101 +1.080 7.021 1725 ---- 7.904B 6.751A 7.897B 7.851 +1.080 6.771 1750 ---- 7.654B 6.501A 7.647B 7.601 +1.080 6.521 1775 ---- 7.404B 6.250A 7.397B 7.351 +1.080 6.271 1800 ---- 7.155B 6.000A 7.147B 7.101 +1.080 6.021 1825 ---- 6.905B 5.750A 6.898B 6.851 +1.080 5.771 1850 ---- 6.655B 5.500A 6.648B 6.601 +1.080 5.521 1875 ---- 6.405B 5.246A 6.398B 6.351 +1.080 5.271 1900 ---- 6.155B 4.996A 6.148B 6.101 +1.080 5.021 1925 ---- 5.905B 4.750A 5.898B 5.851 +1.080 4.771 1950 ---- 5.656B 4.500A 5.650B 5.601 +1.080 4.521 1975 ---- 5.406B 4.250A 5.400B 5.351 +1.080 4.271 2000 ---- 5.156B 4.000A 5.144B 5.101 +1.080 4.021 2025 ---- 4.906B 3.745A 4.906B 4.851 +1.080 3.771 2050 ---- 4.656B 3.495A 4.656B 4.601 +1.080 3.521 2070 ---- 4.457B 3.299A 4.451B 4.402 +1.081 3.321 2075 ---- 4.395B 3.266A 4.395B 4.352 +1.081 3.271 2080 ---- 4.344B 3.210A 4.339B 4.302 +1.081 3.221 2085 ---- 4.295B 3.160A 4.295B 4.252 +1.081 3.171 2090 ---- 4.245B 3.110A 4.245B 4.202 +1.081 3.121 2095 ---- 4.194B 3.060A 4.189B 4.152 +1.081 3.071 2100 ---- 4.144B 3.010A 4.139B 4.102 +1.081 3.021 2105 ---- 4.095B 2.960A 4.080B 4.052 +1.080 2.972 2110 ---- 4.045B 2.910A 4.031B 4.002 +1.080 2.922 2115 ---- 3.995B 2.866A 3.994B 3.952 +1.080 2.872 2120 ---- 3.945B 2.815A 3.944B 3.903 +1.081 2.822 2125 ---- 3.895B 2.760A 3.888B 3.853 +1.081 2.772 2130 ---- 3.845B 2.710A 3.838B 3.803 +1.081 2.722 2135 ---- 3.795B 2.660A 3.794B 3.753 +1.080 2.673 2140 ---- 3.745B 2.614A 3.744B 3.703 +1.080 2.623 2145 ---- 3.695B 2.560A 3.694B 3.653 +1.080 2.573 2150 ---- 3.645B 2.514A 3.631B 3.603 +1.080 2.523 2155 ---- 3.595B 2.466A 3.589B 3.554 +1.080 2.474 2160 ---- 3.545B 2.407A 3.531B 3.504 +1.080 2.424 2165 ---- 3.495B 2.366A 3.489B 3.454 +1.080 2.374 2170 ---- 3.445B 2.310A 3.439B 3.404 +1.079 2.325 2175 ---- 3.396B 2.267A 3.387B 3.354 +1.079 2.275 2180 ---- 3.346B 2.217A 3.339B 3.304 +1.078 2.226 2185 ---- 3.296B 2.168A 3.289B 3.255 +1.079 2.176 2190 ---- 3.246B 2.117A 3.239B 3.205 +1.078 2.127 2195 ---- 3.196B 2.069A 3.188B 3.155 +1.078 2.077 1 2200 ---- 3.146B 2.018A 3.138B 3.105 +1.077 2.028 2205 ---- 3.096B 1.961A 3.088B 3.056 +1.077 1.979 2210 ---- 3.046B 1.921A 3.038B 3.006 +1.077 1.929 2215 ---- 2.997B 1.862A 2.996B 2.956 +1.076 1.880 2220 ---- 2.947B 1.822A 2.946B 2.907 +1.076 1.831 3 2225 ---- 2.897B 1.773A 2.896B 2.857 +1.075 1.782 2230 ---- 2.847B 1.724A 2.846B 2.807 +1.073 1.734 3 2235 ---- 2.798B 1.667A 2.783B 2.758 +1.073 1.685 2240 ---- 2.748B 1.627A 2.740B 2.708 +1.072 1.636 2245 ---- 2.698B 1.577A 2.690B 2.658 +1.070 1.588 2250 ---- 2.649B 1.510A 2.635B 2.609 +1.070 1.539 2255 ---- 2.599B 1.480A 2.591B 2.559 +1.068 1.491 2260 ---- 2.549B 1.432A 2.541B 2.510 +1.067 1.443 2265 ---- 2.500B 1.384A 2.492B 2.460 +1.064 1.396 2270 ---- 2.450B 1.333A 2.436B 2.411 +1.063 1.348 2275 ---- 2.401B 1.271A 2.387B 2.361 +1.060 1.301 11 2280 ---- 2.352B 1.236A 2.337B 2.312 +1.058 1.254 2285 ---- 2.302B 1.196A 2.292B 2.262 +1.054 1.208 2290 ---- 2.253B 1.147A 2.245B 2.213 +1.051 1.162 2295 ---- 2.204B 1.104A 2.196B 2.163 +1.046 1.117 2300 ---- 2.155B 1.043A 2.143B 2.114 +1.042 1.072 2305 ---- 2.106B 1.012A 2.092B 2.065 +1.038 1.027 2310 ---- 2.057B .957A 2.049B 2.016 +1.032 .984 2315 ---- 2.008B .919A 2.000B 1.967 +1.026 .941 2320 ---- 1.959B .875A 1.950B 1.918 +1.020 .898 1 2325 ---- 1.911B .828A 1.910B 1.869 +1.012 .857 2330 ---- 1.862B .792A 1.853B 1.821 +1.005 .816 2335 ---- 1.815B .755A 1.805B 1.772 +.996 .776 2340 ---- 1.767B .715A 1.767B 1.724 +.987 .737 2345 ---- 1.719B .685A 1.719B 1.676 +.977 .699 2350 ---- 1.703B .638A 1.703B 1.629 +.967 .662 1 2355 ---- 1.624B .610A 1.613B 1.581 +.954 .627 2360 ---- 1.575B .577A 1.566B 1.534 +.942 .592 2365 ---- 1.528B .533A 1.519B 1.488 +.930 .558 2370 ---- 1.481B .502A 1.468B 1.441 +.915 .526 2375 .608 1.465B .472A .504A 1.395 +.900 1 .495 2380 ---- 1.413B .442A 1.394B 1.349 +.884 .465 9 2385 ---- 1.367B .413A 1.348B 1.304 +.868 .436 2390 ---- 1.321B .387A 1.295B 1.259 +.850 .409 4 2395 .485 1.276B .362A .389A 1.215 +.833 1 .382 4 2400 .897 1.236B .338A .882A 1.171 +.813 11 .358 1 16 2405 ---- 1.187B .316A 1.183B 1.127 +.793 .334 8 2410 ---- 1.145B .295A 1.144B 1.085 +.773 .312 2415 ---- 1.102B .275A 1.101B 1.042 +.751 .291 2420 ---- 1.059B .255A 1.058B 1.001 +.730 .271 1 2425 ---- 1.020B .238A 1.020B .960 +.708 .252 5 2430 ---- .977B .223A .976B .920 +.686 .234 2435 ---- .936B .207A .935B .881 +.663 .218 15 2440 ---- .897B .192A .896B .843 +.640 .203 4 2445 ---- .858B .180A .857B .805 +.617 1 .188 1 5 2450 .230 .821B .168A .821B .769 +.594 11 .175 1 10 2455 ---- .785B .157A .784B .733 +.571 .162 2460 ---- .749B .146A .748B .698 +.547 .151 2465 .195 .713B .136A .712B .665 +.525 8 .140 2470 .184 .679B .128A .678B .632 +.502 2 .130 2475 ---- .646B .119A .646B .601 +.480 2 .121 20 2480 .516 .618 .111A .616A .570 +.458 2 .112 2485 ---- .583B ---- .582B .541 +.437 .104 2490 .176 .553B .176 .553B .513 +.416 2 .097 3 3 2495 .129 .524B .129 .524B .486 +.396 2 .090 10 2500 .287 .496B .287 .489A .460 +.376 117 .084 418 2505 ---- .469B ---- .469B .435 +.357 .078 2510 ---- .443B ---- .443B .412 +.339 .073 2515 ---- .419B ---- .419B .389 +.321 .068 2525 .076 .374B .076 .374B .347 +.288 240 .059 2550 ---- .277B ---- .277B .258 +.215 .043 2575 ---- .202B ---- .202B .191 +.159 470 .032 2600 .154 .155B .154 .154 .141 +.117 237 .024 2625 ---- .116B ---- .116B .105 +.086 .019 5 2650 .087 .091B .087 .087 .080 +.065 11 .015 6 6 2675 ---- .070B ---- .070B .061 +.049 .012 2700 ---- .055B ---- .055B .048 +.038 .010 2725 ---- .043B ---- .043B .038 +.030 1 .008 2750 ---- .033B ---- .033B .031 +.024 .007 2775 ---- .026B ---- .026B .025 +.019 .006 2800 ---- .021B ---- .021B .021 +.016 .005 2825 ---- .017B ---- .017B .018 +.014 .004 2850 ---- .014B ---- .014B .015 +.011 .004 2875 ---- .011B ---- .011B .013 +.010 .003 2900 ---- .009B ---- .009B .011 +.008 .003 2925 ---- .007B ---- .007B .010 +.007 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1119 12 563 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 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .002 +.001 .001 2070 ---- ---- ---- ---- .002 +.001 .001 2075 ---- ---- ---- ---- .002 +.001 .001 2080 ---- ---- ---- ---- .002 +.001 .001 2085 ---- ---- ---- ---- .002 +.001 .001 2090 ---- ---- ---- ---- .002 +.001 .001 2095 ---- ---- ---- ---- .003 +.002 .001 2100 ---- ---- ---- ---- .003 +.001 .002 2105 ---- ---- ---- ---- .003 +.001 .002 2110 ---- ---- ---- ---- .003 +.001 .002 2115 ---- ---- ---- ---- .003 +.001 .002 2120 ---- ---- ---- ---- .003 +.001 .002 2125 ---- ---- ---- ---- .003 +.001 .002 2130 ---- ---- ---- ---- .003 UNCH .003 2135 ---- ---- ---- ---- .003 UNCH .003 2140 ---- ---- ---- ---- .004 +.001 .003 2145 ---- ---- ---- ---- .004 +.001 .003 2150 ---- ---- ---- ---- .004 UNCH .004 2155 ---- ---- ---- ---- .004 UNCH .004 2160 ---- ---- ---- ---- .004 UNCH .004 2165 ---- ---- ---- ---- .004 -.001 .005 2170 ---- ---- ---- ---- .005 UNCH .005 2175 ---- ---- ---- ---- .005 UNCH .005 2180 ---- ---- ---- ---- .005 -.001 .006 2185 ---- ---- ---- ---- .005 -.001 .006 31 31 2190 ---- ---- ---- ---- .005 -.002 .007 2195 ---- ---- ---- ---- .006 -.002 .008 2200 ---- ---- ---- ---- .006 -.002 .008 2205 ---- ---- ---- ---- .006 -.003 .009 4 2210 ---- ---- ---- ---- .006 -.004 .010 2215 ---- ---- ---- ---- .007 -.004 .011 2220 ---- ---- .010A .010A .007 -.005 6 .012 3 3 2225 ---- ---- .010A .010A .007 -.006 .013 3 3 2230 ---- ---- .010A .010A .008 -.006 .014 2235 ---- ---- .011A .011A .008 -.007 .015 2240 ---- ---- .011A .011A .008 -.008 .016 3 2245 ---- ---- .012A .012A .009 -.009 .018 2250 ---- ---- .012A .012A .009 -.011 .020 15 2255 ---- ---- .012A .012A .010 -.011 .021 4 2260 ---- ---- .013A .013A .010 -.013 .023 2265 ---- ---- .013A .013A .011 -.015 .026 1 2270 ---- ---- .014A .014A .011 -.017 .028 2275 ---- ---- .014A .014A .012 -.019 .031 2280 ---- ---- .015A .015A .012 -.022 .034 2285 ---- ---- .016A .016A .013 -.025 .038 2 2290 ---- ---- .015A .015A .013 -.029 .042 2295 ---- ---- .017A .017A .014 -.032 .046 2 2300 .016 .016 .016 .016 .014 -.037 10 .051 10 11 2305 ---- ---- .017A .017A .015 -.042 1 .057 2310 ---- ---- .020A .020A .016 -.047 .063 2 2315 ---- ---- .019A .019A .017 -.053 .070 2320 ---- ---- .020A .020A .018 -.060 .078 2325 ---- ---- .022A .022A .019 -.067 .086 2330 ---- ---- .022A .022A .021 -.075 .096 2335 ---- ---- .024A .024A .022 -.084 .106 2340 ---- ---- .026A .026A .024 -.093 .117 2345 ---- ---- .029A .029A .026 -.103 .129 2 2 2350 ---- ---- .031A .031A .029 -.113 .142 2 3 2355 ---- ---- .032A .032A .031 -.125 .156 2360 ---- ---- .036A .036A .034 -.137 .171 2365 ---- ---- .038A .038A .037 -.151 .188 4 2370 ---- ---- .041A .041A .041 -.164 .205 2375 ---- ---- .044A .044A .045 -.179 .224 2380 ---- ---- .048A .048A .049 -.195 .244 2385 ---- ---- .052A .052A .054 -.211 .265 2390 ---- ---- .056A .056A .059 -.229 .288 2395 ---- .313B .061A .061A .064 -.248 .312 2400 .100 .340B .066A .066A .070 -.267 10 .337 2 2 2405 .093 .368B .071A .071A .077 -.286 3 .363 2410 ---- .396B .078A .078A .084 -.307 .391 2415 ---- .426B .085A .085A .092 -.328 .420 2420 .150 .458B .093A .093A .101 -.349 1 .450 2425 ---- .491B .102A .102A .110 -.371 .481 2430 ---- .524B .111A .111A .120 -.393 .513 2435 ---- .559B .122A .122A .130 -.417 .547 2440 ---- .595B .132A .132A .142 -.439 .581 2445 ---- .631B .144A .144A .155 -.462 .617 2450 ---- .665B .157A .157A .168 -.485 .653 2 1 2455 ---- .699B .169A .169A .182 -.509 .691 2460 ---- .736B .183A .183A .198 -.531 .729 2465 ---- .777B .198A .198A .214 -.554 .768 2470 ---- .816B .217A .217A .231 -.577 .808 2475 ---- .866B .234A .234A .250 -.599 .849 2480 ---- .900B .252A .252A .269 -.621 .890 2 2 2485 ---- .947B .271A .271A .290 -.642 .932 2490 .308 .991B .291A .320B .312 -.663 2 .975 2495 ---- 1.035B .312A .312A .335 -.683 1.018 2500 .383 1.085B .325 .325 .359 -.703 55 1.062 1 1 2505 ---- 1.129B .357A .357A .384 -.722 1.106 2510 ---- 1.170B .381A .381A .411 -.740 1.151 2515 .434 1.220B .406A .451B .438 -.758 2 1.196 2525 ---- 1.312B .460A .460A .496 -.791 1.287 2550 .749 1.548B .610A .610A .657 -.864 4 1.521 2575 ---- 1.789B .783A .783A .840 -.919 1.759 2600 ---- 2.033B .982A .982A 1.040 -.962 2.002 2625 ---- 2.258B 1.192A 1.192A 1.254 -.992 2.246 2650 ---- 2.502B 1.413A 1.413A 1.478 -1.014 2.492 2675 ---- 2.753B 1.643A 1.643A 1.709 -1.030 2.739 2700 ---- 3.000B 1.877A 1.877A 1.946 -1.041 2.987 2725 ---- 3.247B 2.114A 2.114A 2.186 -1.049 3.235 2750 ---- 3.495B 2.355A 2.355A 2.428 -1.056 3.484 2775 ---- 3.743B 2.631A 2.631A 2.673 -1.060 3.733 2800 ---- 3.988B 2.877A 2.877A 2.918 -1.064 3.982 2825 ---- 4.240B 3.123A 3.123A 3.165 -1.066 4.231 2850 ---- 4.489B 3.369A 3.369A 3.412 -1.069 4.481 2875 ---- 4.740B 3.616A 3.616A 3.660 -1.070 4.730 2900 ---- 4.985B 3.863A 3.863A 3.908 -1.072 4.980 2925 ---- 5.238B 4.111A 4.111A 4.157 -1.073 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 58 111 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 7.601 +1.080 6.521 1775 ---- ---- ---- ---- 7.351 +1.080 6.271 1800 ---- ---- ---- ---- 7.101 +1.080 6.021 1825 ---- ---- ---- ---- 6.851 +1.080 5.771 1850 ---- ---- ---- ---- 6.601 +1.080 5.521 1875 ---- ---- ---- ---- 6.351 +1.080 5.271 1900 ---- ---- ---- ---- 6.101 +1.080 5.021 1925 ---- ---- ---- ---- 5.851 +1.080 4.771 1950 ---- ---- ---- ---- 5.601 +1.080 4.521 1975 ---- ---- ---- ---- 5.351 +1.080 4.271 2000 ---- ---- ---- ---- 5.101 +1.080 4.021 2025 ---- ---- ---- ---- 4.852 +1.081 3.771 2050 ---- ---- ---- ---- 4.602 +1.080 3.522 2075 ---- ---- ---- ---- 4.353 +1.079 3.274 2100 ---- ---- ---- ---- 4.105 +1.079 3.026 2125 ---- ---- ---- ---- 3.856 +1.076 2.780 2140 ---- ---- ---- ---- 3.707 +1.075 2.632 2145 ---- ---- ---- ---- 3.658 +1.075 2.583 2150 ---- ---- ---- ---- 3.608 +1.073 2.535 2155 ---- ---- ---- ---- 3.559 +1.073 2.486 2160 ---- ---- ---- ---- 3.509 +1.072 2.437 2165 ---- ---- ---- ---- 3.460 +1.072 2.388 2170 ---- ---- ---- ---- 3.410 +1.070 2.340 2175 ---- ---- ---- ---- 3.361 +1.070 2.291 2180 ---- ---- ---- ---- 3.311 +1.068 2.243 2185 ---- ---- ---- ---- 3.262 +1.067 2.195 2190 ---- ---- ---- ---- 3.212 +1.065 2.147 2195 ---- ---- ---- ---- 3.163 +1.064 2.099 2200 ---- 2.130B 2.023A 2.023A 3.114 +1.063 2.051 2205 ---- ---- ---- ---- 3.065 +1.061 2.004 2210 ---- ---- ---- ---- 3.016 +1.060 1.956 2215 ---- ---- ---- ---- 2.967 +1.058 1.909 2220 ---- ---- ---- ---- 2.918 +1.055 1.863 2225 ---- 2.208B 1.789A 1.789A 2.869 +1.053 1.816 2230 ---- ---- ---- ---- 2.820 +1.050 1.770 2235 ---- ---- ---- ---- 2.771 +1.047 1.724 2240 ---- ---- ---- ---- 2.723 +1.045 1.678 2245 ---- ---- ---- ---- 2.674 +1.041 1.633 2250 ---- 2.428B 1.562A 1.562A 2.626 +1.038 1.588 2255 ---- ---- ---- ---- 2.578 +1.034 1.544 2260 ---- ---- ---- ---- 2.530 +1.030 1.500 2265 ---- ---- ---- ---- 2.482 +1.025 1.457 2270 ---- 1.441B ---- ---- 2.435 +1.021 1.414 2275 ---- 2.461B 1.345A 1.345A 2.387 +1.016 1.371 2280 ---- 1.429B ---- ---- 2.340 +1.011 1.329 2285 ---- 1.421B ---- ---- 2.293 +1.005 1.288 2290 ---- 1.415B ---- ---- 2.246 +.999 1.247 2295 ---- 1.372B ---- ---- 2.199 +.992 1.207 2300 ---- 2.224B 1.144A 1.144A 2.153 +.986 1.167 2305 ---- 1.469B ---- ---- 2.106 +.978 1.128 2310 ---- 1.455B ---- ---- 2.060 +.970 1.090 2315 ---- 1.443B ---- ---- 2.014 +.961 1.053 2320 ---- 1.544B ---- ---- 1.969 +.953 1.016 2325 ---- 1.993B .959A .959A 1.923 +.943 .980 2330 ---- 1.588B ---- ---- 1.878 +.933 .945 2335 ---- 1.639B ---- ---- 1.834 +.924 .910 2340 ---- 1.675B ---- ---- 1.790 +.914 .876 2345 ---- 1.699B .823A .823A 1.746 +.903 .843 2350 ---- 1.770B .791A 1.770B 1.702 +.891 .811 2355 ---- 1.641B .760A .825B 1.659 +.880 .779 2360 ---- 1.598B .731A .826B 1.617 +.869 .748 2365 ---- 1.641B .702A 1.640B 1.575 +.857 .718 2370 ---- 1.599B .671A 1.598B 1.534 +.845 .689 2375 ---- 1.558B .643A 1.557B 1.493 +.833 .660 2380 ---- 1.517B .616A 1.516B 1.452 +.819 .633 2385 ---- 1.476B .590A 1.475B 1.412 +.806 .606 2390 ---- 1.436B .566A 1.435B 1.373 +.793 .580 2395 ---- 1.397B .542A 1.396B 1.335 +.780 .555 2400 ---- 1.358B .518A 1.358B 1.297 +.767 .530 2405 ---- 1.319B .497A 1.318B 1.259 +.752 .507 2410 ---- 1.281B .473A 1.280B 1.222 +.737 .485 2415 ---- 1.244B .452A 1.243B 1.186 +.723 .463 2420 ---- 1.207B .432A 1.206B 1.150 +.707 .443 2425 ---- 1.171B .413A 1.171B 1.115 +.692 .423 2430 ---- 1.135B .394A 1.134B 1.081 +.677 .404 2435 ---- 1.100B .378A 1.099B 1.047 +.661 .386 2440 ---- 1.066B .360A 1.065B 1.014 +.646 .368 2445 ---- 1.033B .344A 1.032B .981 +.629 .352 2450 ---- 1.000B .329A 1.000B .949 +.613 .336 2455 ---- .968B .314A .967B .918 +.598 .320 2460 ---- .936B .299A .935B .888 +.583 .305 2465 ---- .905B .286A .904B .858 +.567 .291 2470 ---- .875B .273A .874B .829 +.551 .278 2475 ---- .846B .260A .846B .801 +.536 .265 2480 ---- .817B .248A .816B .773 +.521 .252 2485 ---- .789B .237A .789B .747 +.507 .240 2490 ---- .761B .226A .761B .720 +.491 .229 2495 ---- .735B .216A .735B .695 +.477 .218 10 2500 .520 .708B .206A .500A .670 +.462 2 .208 3 3 2505 ---- .683B .197A .683B .646 +.448 .198 2510 ---- .659B ---- .659B .623 +.435 .188 2515 ---- .635B .179A .635B .600 +.420 .180 2525 ---- .590B ---- .590B .557 +.394 .163 2550 ---- .488B ---- .488B .461 +.332 .129 2575 ---- .403B ---- .403B .380 +.277 .103 2600 .195 .332B .195 .258A .313 +.230 5 .083 2625 .259 .272B .259 .213A .258 +.190 15 .068 2650 ---- .223B ---- .223B .213 +.157 .056 2675 ---- .184B ---- .184B .176 +.130 .046 2700 ---- .151B ---- .151B .146 +.107 .039 2725 ---- .125B ---- .125B .122 +.089 .033 2750 ---- .105B ---- .105B .102 +.074 .028 2775 ---- .089B ---- .089B .086 +.062 .024 2800 ---- .076B ---- .076B .073 +.052 .021 2825 ---- .064B ---- .064B .062 +.044 .018 2850 ---- .055B ---- .055B .053 +.037 .016 2875 ---- .047B ---- .047B .046 +.032 .014 2900 ---- .041B ---- .041B .039 +.027 .012 2925 ---- .036B ---- .036B .034 +.023 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 3 13 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 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .003 +.002 .001 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .004 +.001 .003 2050 ---- ---- ---- ---- .005 +.001 .004 2075 ---- ---- ---- ---- .006 UNCH .006 2100 ---- ---- ---- ---- .007 -.001 .008 2125 ---- ---- ---- ---- .009 -.003 .012 2140 ---- ---- ---- ---- .010 -.004 .014 2145 ---- ---- .014A .014A .010 -.005 .015 2150 ---- ---- .014A .014A .011 -.006 .017 2155 ---- ---- .015A .015A .011 -.007 .018 2160 ---- ---- .015A .015A .012 -.007 .019 2165 ---- ---- .015A .015A .012 -.008 .020 2170 ---- ---- .016A .016A .013 -.009 .022 2175 ---- ---- .016A .016A .013 -.010 .023 2180 ---- ---- .017A .017A .014 -.011 .025 2185 ---- ---- .018A .018A .014 -.013 .027 2190 ---- ---- .018A .018A .015 -.014 .029 2195 ---- ---- .019A .019A .016 -.015 .031 2200 ---- ---- .019A .019A .016 -.017 .033 2205 ---- ---- .020A .020A .017 -.018 .035 2210 ---- ---- .021A .021A .018 -.020 .038 2215 ---- ---- .022A .022A .019 -.022 .041 2220 ---- ---- .023A .023A .020 -.024 .044 2225 ---- ---- .024A .024A .021 -.027 .048 2230 ---- ---- .025A .025A .022 -.029 .051 2235 ---- ---- .026A .026A .023 -.032 .055 2240 ---- ---- .027A .027A .025 -.035 .060 2245 ---- ---- .029A .029A .027 -.037 .064 2250 ---- ---- .030A .030A .028 -.042 .070 2255 ---- ---- .032A .032A .030 -.045 .075 2260 ---- ---- .034A .034A .032 -.049 .081 2265 ---- ---- .036A .036A .034 -.054 .088 2270 ---- ---- .038A .038A .037 -.057 .094 2275 ---- ---- .040A .040A .039 -.063 .102 2280 ---- ---- .042A .042A .042 -.068 .110 2285 ---- ---- .045A .045A .045 -.073 .118 2290 ---- ---- .048A .048A .048 -.080 .128 2295 ---- .138B .051A .051A .051 -.086 .137 2300 ---- .149B .054A .054A .054 -.094 .148 2305 ---- .160B .057A .057A .058 -.101 .159 2310 ---- .172B .061A .061A .062 -.109 .171 2315 ---- ---- .065A .065A .066 -.117 .183 2320 ---- .197B .069A .069A .070 -.126 .196 2325 ---- .211B .074A .074A .075 -.135 .210 2330 ---- .226B .079A .079A .080 -.145 .225 2335 ---- .242B .084A .084A .085 -.155 .240 2340 ---- .259B .090A .090A .091 -.165 .256 2345 ---- .275B .095A .095A .097 -.176 .273 2350 ---- .293B .102A .102A .104 -.187 .291 2355 ---- .313B .108A .108A .111 -.198 .309 2360 ---- .331B .115A .115A .118 -.210 .328 2365 ---- .352B .123A .123A .126 -.222 .348 2370 ---- .373B .131A .131A .135 -.233 .368 2375 ---- .395B .139A .139A .144 -.246 .390 2380 ---- .418B .148A .148A .153 -.259 .412 2385 ---- .443B .157A .157A .163 -.272 .435 2390 ---- .467B .167A .167A .174 -.285 .459 2395 ---- .494B .178A .178A .185 -.299 .484 2400 ---- .520B .189A .189A .197 -.312 .509 2405 ---- .548B .200A .200A .210 -.326 .536 2410 ---- .576B .212A .212A .223 -.340 .563 2415 ---- .605B .225A .225A .236 -.356 .592 2420 ---- .634B .238A .238A .251 -.370 .621 2425 ---- .665B .252A .252A .265 -.386 .651 2430 ---- .696B .266A .266A .281 -.401 .682 2435 ---- .729B .282A .282A .297 -.417 .714 2440 ---- .762B .298A .298A .314 -.433 .747 2445 ---- .795B .314A .314A .331 -.449 .780 2450 ---- .830B .331A .331A .349 -.465 .814 3 2455 ---- .864B .349A .349A .368 -.480 .848 2460 ---- .900B .368A .368A .388 -.496 .884 2465 ---- .936B .392A .392A .408 -.511 .919 2470 ---- .974B .413A .413A .429 -.527 .956 2475 ---- 1.001B .434A .434A .450 -.542 .992 2480 ---- ---- .455A .455A .473 -.557 1.030 2485 ---- ---- .477A .477A .496 -.572 1.068 2490 ---- ---- .499A .499A .520 -.586 1.106 2495 ---- ---- .522A .522A .544 -.602 1.146 2500 ---- 1.198B .546A 1.198B .569 -.616 1.185 2505 ---- ---- .571A .571A .595 -.630 1.225 2510 ---- ---- .596A .596A .622 -.644 1.266 2515 ---- ---- .622A .622A .649 -.658 1.307 2525 ---- 1.407B .676A 1.407B .706 -.684 1.390 2550 ---- 1.626B .823A 1.626B .859 -.747 1.606 2575 ---- 1.853B .984A 1.851B 1.028 -.801 1.829 2600 ---- 2.083B 1.160A 2.083B 1.211 -.848 2.059 2625 ---- 2.320B 1.349A 2.320B 1.405 -.889 2.294 2650 ---- 2.559B 1.549A 2.559B 1.610 -.921 2.531 2675 ---- 2.800B 1.758A 2.800B 1.823 -.949 2.772 2700 ---- 3.043B 1.975A 3.043B 2.043 -.971 3.014 2725 ---- ---- 2.199A 2.199A 2.268 -.990 3.258 2750 ---- ---- 2.427A 2.427A 2.498 -1.005 3.503 2775 ---- ---- 2.660A 2.660A 2.732 -1.017 3.749 2800 ---- ---- 2.896A 2.896A 2.968 -1.027 3.995 2825 ---- ---- 3.135A 3.135A 3.207 -1.035 4.242 2850 ---- ---- 3.376A 3.376A 3.448 -1.042 4.490 2875 ---- ---- 3.618A 3.618A 3.690 -1.048 4.738 2900 ---- ---- 3.862A 3.862A 3.934 -1.053 4.987 2925 ---- ---- ---- ---- 4.178 -1.057 5.235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 6.851 +1.080 5.771 1850 ---- ---- ---- ---- 6.601 +1.080 5.521 1875 ---- ---- ---- ---- 6.351 +1.080 5.271 1900 ---- ---- ---- ---- 6.101 +1.080 5.021 1925 ---- ---- ---- ---- 5.851 +1.080 4.771 1950 ---- ---- ---- ---- 5.602 +1.081 4.521 1975 ---- ---- ---- ---- 5.352 +1.080 4.272 2000 ---- ---- ---- ---- 5.103 +1.080 4.023 2025 ---- ---- ---- ---- 4.854 +1.079 3.775 2050 ---- ---- ---- ---- 4.605 +1.078 3.527 2075 ---- ---- ---- ---- 4.357 +1.076 3.281 2100 ---- ---- ---- ---- 4.108 +1.073 3.035 2125 ---- ---- ---- ---- 3.861 +1.070 2.791 2150 ---- ---- 2.524A 2.524A 3.614 +1.064 2.550 2175 ---- 2.540B 2.286A 2.286A 3.369 +1.056 2.313 2200 ---- 2.707B 2.057A 2.057A 3.127 +1.045 2.082 2215 ---- ---- ---- ---- 2.983 +1.036 1.947 2220 ---- ---- ---- ---- 2.935 +1.032 1.903 2225 ---- 2.954B 1.835A 1.835A 2.887 +1.028 1.859 2230 ---- ---- ---- ---- 2.840 +1.025 1.815 2235 ---- ---- ---- ---- 2.793 +1.021 1.772 2240 ---- ---- ---- ---- 2.746 +1.017 1.729 2245 ---- ---- ---- ---- 2.699 +1.012 1.687 2250 ---- 2.725B 1.623A 1.623A 2.653 +1.008 1.645 2255 ---- ---- ---- ---- 2.606 +1.003 1.603 2260 ---- ---- ---- ---- 2.560 +.998 1.562 2265 ---- ---- ---- ---- 2.514 +.992 1.522 2270 ---- ---- ---- ---- 2.468 +.986 1.482 2275 ---- 2.493B 1.423A 1.423A 2.423 +.981 1.442 2280 ---- ---- ---- ---- 2.378 +.975 1.403 2285 ---- ---- ---- ---- 2.333 +.968 1.365 2290 ---- ---- ---- ---- 2.288 +.961 1.327 2295 ---- ---- ---- ---- 2.244 +.955 1.289 2300 ---- 2.267B 1.234A 1.234A 2.200 +.948 1.252 2305 ---- ---- ---- ---- 2.156 +.940 1.216 2310 ---- ---- ---- ---- 2.112 +.932 1.180 2315 ---- ---- ---- ---- 2.069 +.924 1.145 2320 ---- ---- ---- ---- 2.026 +.915 1.111 2325 ---- 2.050B 1.062A 1.062A 1.984 +.907 1.077 2330 ---- ---- ---- ---- 1.942 +.898 1.044 2335 ---- ---- ---- ---- 1.900 +.889 1.011 2340 ---- ---- ---- ---- 1.859 +.880 .979 2345 ---- ---- ---- ---- 1.819 +.871 .948 2350 ---- 1.841B .905A .905A 1.778 +.860 .918 2355 ---- ---- ---- ---- 1.739 +.851 .888 2360 ---- 1.761B .842A 1.720B 1.700 +.842 .858 2365 ---- 1.722B .813A 1.718B 1.661 +.831 .830 2370 ---- 1.683B .785A 1.679B 1.622 +.820 .802 2375 ---- 1.644B .759A 1.644B 1.584 +.809 .775 2380 ---- 1.606B .734A 1.602B 1.547 +.799 .748 2385 ---- 1.568B .708A .708A 1.510 +.788 .722 2390 ---- 1.531B .684A 1.507B 1.473 +.776 .697 2395 ---- 1.495B .659A 1.471B 1.437 +.764 .673 2400 ---- 1.458B .636A .636A 1.402 +.753 .649 2405 ---- 1.423B .613A 1.399B 1.367 +.741 .626 2410 ---- 1.387B .591A 1.364B 1.332 +.728 .604 2415 ---- 1.353B .571A 1.330B 1.299 +.716 .583 2420 ---- 1.319B .550A 1.296B 1.265 +.703 .562 2425 ---- 1.285B .531A 1.284B 1.233 +.691 .542 2430 ---- 1.252B .512A 1.230B 1.200 +.678 .522 2435 ---- 1.220B .492A .492A 1.169 +.666 .503 2440 ---- 1.188B .474A .474A 1.138 +.653 .485 2445 ---- 1.156B .458A 1.144B 1.107 +.640 .467 2450 ---- 1.126B .440A 1.126B 1.077 +.627 .450 2455 ---- 1.095B .424A .424A 1.048 +.615 .433 2460 ---- 1.066B .408A .408A 1.019 +.602 .417 2465 ---- 1.037B .394A .394A .991 +.589 .402 2470 ---- 1.008B .379A .379A .964 +.578 .386 2475 ---- .981B .364A .364A .937 +.565 .372 2480 ---- .953B .352A .352A .910 +.552 .358 2485 ---- .926B .339A .339A .884 +.540 .344 2490 ---- .900B .326A .326A .859 +.528 .331 2495 ---- .874B .314A .314A .834 +.516 .318 2500 ---- .850B .302A .302A .810 +.504 .306 2505 ---- .824B .290A .290A .786 +.492 .294 2510 ---- .801B .280A .280A .763 +.480 .283 2515 ---- .777B .270A .270A .740 +.468 .272 2525 ---- .732B .250A .250A .697 +.446 .251 2550 ---- .629B ---- .628B .598 +.391 .207 2575 ---- .538B ---- .536B .512 +.341 .171 2600 ---- .460B ---- .460B .438 +.295 .143 2625 ---- .392B ---- .392B .374 +.254 .120 2650 ---- .333B ---- .333B .320 +.219 .101 3 3 2675 ---- .283B ---- .283B .274 +.188 .086 2700 ---- .241B ---- .241B .235 +.161 .074 2725 ---- .206B ---- .206B .202 +.138 .064 2750 ---- .178B ---- .178B .174 +.118 .056 2775 ---- .155B ---- .155B .150 +.101 1 .049 2800 ---- .136B ---- .136B .130 +.087 .043 2825 ---- .119B ---- .119B .113 +.075 1 .038 2850 ---- .106B ---- .106B .098 +.064 .034 2875 ---- .093B ---- .093B .085 +.055 .030 2900 ---- .082B ---- .082B .075 +.048 .027 3 3 2925 ---- .073B ---- .073B .065 +.040 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 6 M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .003 +.002 .001 1850 ---- ---- ---- ---- .004 +.002 .002 1875 ---- ---- ---- ---- .004 +.002 .002 1900 ---- ---- ---- ---- .005 +.002 .003 1925 ---- ---- ---- ---- .005 +.001 .004 1950 ---- ---- ---- ---- .006 +.002 .004 1975 ---- ---- ---- ---- .007 +.001 .006 2000 ---- ---- ---- ---- .008 +.001 .007 2025 ---- ---- ---- ---- .009 UNCH .009 2050 ---- ---- ---- ---- .010 -.001 .011 2075 ---- ---- .012A .012A .011 -.004 .015 2100 ---- ---- .014A .014A .013 -.006 .019 2125 ---- ---- .017A .017A .016 -.009 .025 2150 ---- ---- .021A .021A .019 -.015 .034 1 1 2175 ---- ---- .026A .026A .024 -.023 .047 2200 ---- ---- .034A .034A .031 -.034 .065 1 1 2215 ---- ---- .039A .039A .037 -.043 .080 2220 ---- ---- .041A .041A .039 -.046 .085 2225 ---- ---- .044A .044A .042 -.049 .091 2230 ---- ---- .046A .046A .044 -.054 .098 2235 ---- ---- .049A .049A .047 -.057 .104 2240 ---- ---- .051A .051A .050 -.062 .112 2245 ---- ---- .053A .053A .053 -.066 .119 2250 ---- ---- .057A .057A .056 -.071 .127 2255 ---- ---- .060A .060A .060 -.076 .136 2260 ---- ---- .063A .063A .064 -.080 .144 2265 ---- ---- .066A .066A .068 -.086 .154 2270 ---- ---- .071A .071A .072 -.092 .164 2275 ---- ---- .075A .075A .077 -.097 .174 4 2280 ---- ---- .079A .079A .081 -.104 .185 2285 ---- .197B .083A .083A .086 -.110 .196 2290 ---- ---- .088A .088A .092 -.116 .208 2295 ---- ---- .093A .093A .097 -.124 .221 2300 ---- ---- .099A .099A .103 -.131 .234 2305 ---- .248B .104A .104A .109 -.138 .247 2310 ---- .262B .110A .110A .115 -.146 .261 2315 ---- .279B .117A .117A .122 -.154 .276 2320 ---- .293B .124A .124A .129 -.163 .292 2325 ---- .310B .131A .131A .137 -.171 .308 2330 ---- .328B .138A .138A .145 -.180 .325 2335 ---- .345B .147A .147A .153 -.189 .342 2340 ---- .363B .154A .154A .162 -.198 .360 2345 ---- .383B .164A .164A .171 -.208 .379 2350 ---- .403B .172A .172A .181 -.217 .398 1 2355 ---- .423B .181A .181A .191 -.227 .418 2360 ---- .443B .191A .191A .202 -.236 .438 2365 ---- .465B .203A .203A .213 -.247 .460 2370 ---- .487B .213A .213A .224 -.258 .482 2375 ---- .512B .224A .224A .236 -.268 .504 2380 ---- .535B .237A .237A .249 -.279 .528 2385 ---- .559B .249A .249A .262 -.290 .552 2390 ---- .585B .262A .262A .275 -.302 .577 2395 ---- .611B .276A .276A .289 -.313 .602 2400 ---- .638B .290A .290A .303 -.325 .628 2405 ---- .665B .304A .304A .318 -.337 .655 2410 ---- .693B .319A .319A .334 -.349 .683 2415 ---- .722B .334A .334A .350 -.361 .711 2420 ---- .751B .351A .351A .366 -.375 .741 2425 ---- .781B .367A .367A .383 -.387 .770 2430 ---- .812B .386A .386A .401 -.400 .801 2435 ---- .843B .403A .403A .419 -.413 .832 2440 ---- .875B .421A .421A .438 -.425 .863 2445 ---- .907B .440A .440A .458 -.437 .895 2450 ---- .940B .459A .459A .478 -.450 .928 2455 ---- .974B .479A .479A .498 -.463 .961 2460 ---- 1.008B .500A .500A .520 -.475 .995 2465 ---- 1.043B .521A .521A .541 -.488 1.029 2470 ---- 1.078B .541A .541A .563 -.501 1.064 2475 ---- 1.114B .563A .563A .586 -.513 1.099 2480 ---- 1.150B .590A .590A .610 -.525 1.135 2485 ---- ---- .613A .613A .634 -.537 1.171 2490 ---- ---- .637A .637A .658 -.550 1.208 2495 ---- ---- .661A .661A .683 -.562 1.245 2500 ---- 1.293B .686A 1.293B .709 -.574 1.283 2505 ---- ---- .711A .711A .735 -.586 1.321 2510 ---- ---- .737A .737A .762 -.597 1.359 2515 ---- ---- .763A .763A .789 -.609 1.398 2525 ---- 1.491B .817A 1.491B .846 -.632 1.478 2550 ---- 1.700B .962A 1.700B .996 -.687 1.683 2575 ---- 1.916B 1.120A 1.916B 1.160 -.736 1.896 2600 ---- 2.139B 1.290A 2.139B 1.335 -.782 2.117 2625 ---- 2.367B 1.472A 2.367B 1.521 -.823 2.344 2650 ---- 2.600B 1.662A 2.600B 1.716 -.859 2.575 2675 ---- 2.836B 1.862A 2.836B 1.919 -.891 2.810 2700 ---- 3.073B 2.068A 3.073B 2.130 -.917 3.047 2725 ---- 3.315B 2.282A 3.315B 2.346 -.941 3.287 2750 ---- 3.556B 2.502A 3.556B 2.568 -.960 3.528 2775 ---- 3.801B 2.726A 3.800B 2.794 -.977 3.771 2800 ---- 4.046B 2.955A 4.046B 3.023 -.992 4.015 2825 ---- ---- 3.187A 3.187A 3.256 -1.004 4.260 2850 ---- ---- 3.422A 3.422A 3.490 -1.015 4.505 2875 ---- ---- 3.659A 3.659A 3.727 -1.024 4.751 2900 ---- ---- 3.898A 3.898A 3.966 -1.032 4.998 2925 ---- ---- 4.139A 4.139A 4.207 -1.038 5.245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 SO MAY23 Silver Option CALL 1000 ---- 15.088B ---- 15.082B 15.101 +1.080 14.021 10000 ---- ---- ---- ---- .002 +.001 .001 3 237 1025 ---- 14.839B ---- 14.821B 14.851 +1.080 13.771 1050 ---- 14.590B ---- 14.570B 14.601 +1.080 13.521 1075 ---- 14.340B ---- 14.328B 14.351 +1.080 13.271 1100 ---- 14.091B ---- 14.079B 14.101 +1.080 13.021 1125 ---- 13.842B ---- 13.836B 13.851 +1.080 12.771 1150 ---- 13.593B ---- 13.587B 13.601 +1.080 12.521 1175 ---- 13.344B ---- 13.337B 13.351 +1.080 12.271 1200 ---- 13.095B ---- 13.073B 13.101 +1.080 12.021 1225 ---- 12.846B ---- 12.839B 12.851 +1.080 11.771 1250 ---- 12.597B ---- 12.575B 12.601 +1.080 11.521 1275 ---- 12.304B ---- 12.252B 12.351 +1.080 11.271 4 1300 ---- 12.055B ---- 12.039B 12.101 +1.080 11.021 1 1325 ---- 11.807B ---- 11.695B 11.851 +1.080 10.771 1 1350 ---- 11.558B ---- 11.433B 11.601 +1.080 10.521 1 1375 ---- 11.309B ---- 11.292B 11.351 +1.080 10.271 2 1400 ---- 11.102B ---- 11.087B 11.101 +1.080 10.021 1425 ---- 10.853B ---- 10.838B 10.851 +1.080 9.771 1450 ---- 10.604B ---- 10.585B 10.601 +1.080 9.521 1475 ---- 10.355B ---- 10.336B 10.351 +1.080 9.271 1500 ---- 10.066B ---- 10.046B 10.101 +1.080 9.021 2 1525 ---- 9.818B ---- ---- 9.851 +1.080 8.771 10 1550 ---- 9.569B ---- 9.439B 9.601 +1.080 8.521 4 1575 ---- 9.320B ---- 9.184B 9.351 +1.080 8.271 4 1600 ---- 9.072B ---- 9.034B 9.101 +1.080 8.021 8 1625 ---- 8.860B ---- 8.850B 8.851 +1.080 7.771 1650 ---- 8.611B ---- 8.601B 8.601 +1.080 7.521 1675 ---- 8.326B ---- 8.301B 8.351 +1.080 7.271 2 1700 ---- 8.077B ---- 8.017B 8.101 +1.080 7.021 4 1725 ---- 7.864B ---- 7.845B 7.851 +1.080 6.771 1750 ---- 7.580B ---- 7.514B 7.601 +1.080 6.521 1 1775 ---- 7.331B ---- 7.305B 7.351 +1.080 6.271 2 1800 ---- 7.083B ---- 7.016B 7.101 +1.080 6.021 10 1815 ---- 6.967B ---- 6.938B 6.951 +1.080 5.871 1820 ---- 6.917B ---- 6.897B 6.901 +1.080 5.821 1825 ---- 6.834B ---- 6.771B 6.851 +1.080 5.771 19 1830 ---- 6.818B ---- 6.802B 6.801 +1.080 5.721 1835 ---- 6.768B ---- 6.752B 6.751 +1.080 5.671 1840 ---- 6.718B ---- 6.702B 6.701 +1.080 5.621 1845 ---- 6.668B ---- 6.652B 6.651 +1.080 5.571 1850 ---- 6.586B ---- 6.558B 6.601 +1.080 5.521 1 1855 ---- 6.569B ---- 6.553B 6.551 +1.080 5.471 1860 ---- 6.519B ---- 6.501B 6.501 +1.080 5.421 1865 ---- 6.469B ---- 6.453B 6.451 +1.080 5.371 1870 ---- 6.419B ---- 6.403B 6.401 +1.080 5.321 1875 ---- 6.337B ---- 6.272B 6.351 +1.080 5.271 5 1880 ---- 6.321B ---- 6.321B 6.301 +1.080 5.221 1885 ---- 6.270B ---- 6.257B 6.251 +1.080 5.171 1890 ---- 6.220B ---- 6.205B 6.201 +1.080 5.121 1895 ---- 6.138B ---- 6.073B 6.151 +1.080 5.071 1 1900 ---- 6.088B ---- 6.059B 6.101 +1.080 5.021 3 1905 ---- 6.071B ---- 6.071B 6.051 +1.080 4.971 1910 ---- 6.022B ---- 6.022B 6.001 +1.080 4.921 1915 ---- 5.971B ---- 5.956B 5.951 +1.080 4.871 1920 ---- 5.921B ---- 5.906B 5.901 +1.080 4.821 1925 ---- 5.840B ---- 5.809B 5.851 +1.080 4.771 2 1930 ---- 5.822B ---- 5.822B 5.801 +1.080 4.721 1935 ---- 5.740B ---- 5.710B 5.751 +1.080 4.671 4 1940 ---- 5.690B ---- 5.660B 5.701 +1.080 4.621 3 1945 ---- 5.640B ---- 5.610B 5.651 +1.080 4.571 4 1950 ---- 5.591B ---- 5.560B 5.601 +1.079 4.522 3 1955 ---- 5.572B ---- 5.557B 5.551 +1.079 4.472 1960 ---- 5.491B ---- 5.461B 5.501 +1.079 4.422 3 1965 ---- 5.473B ---- 5.473B 5.452 +1.080 4.372 1970 ---- 5.423B ---- 5.423B 5.402 +1.080 4.322 1975 ---- 5.342B ---- 5.312B 5.352 +1.080 4.272 3 1980 ---- 5.324B ---- 5.324B 5.302 +1.079 4.223 1985 ---- 5.242B ---- 5.212B 5.252 +1.079 4.173 3 1990 ---- 5.193B ---- 5.162B 5.202 +1.079 4.123 5 1995 ---- 5.143B ---- 5.112B 5.153 +1.080 4.073 8 2000 ---- 5.093B ---- 5.063B 5.103 +1.079 4.024 199 2005 ---- 5.043B ---- 5.013B 5.053 +1.079 3.974 8 2010 ---- 4.994B ---- 4.963B 5.003 +1.079 3.924 9 2015 ---- 4.944B ---- 4.914B 4.953 +1.078 3.875 3 2020 ---- 4.894B ---- 4.864B 4.903 +1.078 3.825 45 2025 ---- 4.845B ---- 4.814B 4.853 +1.078 3.775 4 52 2030 ---- 4.795B ---- 4.765B 4.803 +1.077 3.726 16 2035 ---- 4.746B ---- 4.715B 4.754 +1.078 3.676 4 2040 ---- 4.696B ---- 4.666B 4.704 +1.077 3.627 8 2045 ---- 4.676B 3.576A 4.675B 4.654 +1.077 3.577 2050 4.588 4.634B 4.588 4.508A 4.604 +1.076 2 3.528 93 2055 4.395 4.586B 4.395 4.354A 4.555 +1.077 4 3.478 13 2060 ---- 4.498B ---- 4.468B 4.505 +1.076 3.429 3 2065 ---- 4.449B ---- 4.419B 4.455 +1.075 3.380 9 2070 ---- 4.399B ---- 4.369B 4.406 +1.076 3.330 5 2075 ---- 4.350B ---- 4.320B 4.356 +1.075 3.281 5 2080 ---- 4.301B ---- 4.271B 4.307 +1.075 3.232 10 2085 4.073 4.251B 4.073 4.221B 4.257 +1.074 1 3.183 5 2090 ---- 4.202B ---- 4.172B 4.208 +1.074 3.134 24 2095 ---- 4.153B ---- 4.123B 4.158 +1.073 3.085 41 2100 ---- 4.104B ---- 4.037B 4.109 +1.073 3.036 209 2105 ---- 4.055B ---- 4.025B 4.059 +1.072 2.987 2 2110 ---- 4.006B ---- 3.976B 4.010 +1.071 2.939 9 2115 ---- 3.957B ---- 3.927B 3.961 +1.071 2.890 4 2120 ---- 3.908B ---- 3.878B 3.911 +1.069 2.842 17 2125 ---- 3.859B ---- 3.829B 3.862 +1.069 1 2.793 45 2130 ---- 3.810B ---- 3.780B 3.813 +1.068 2.745 2 2135 ---- 3.761B ---- 3.731B 3.764 +1.067 2.697 5 2140 ---- 3.712B ---- 3.640B 3.714 +1.065 2.649 8 2145 ---- 3.663B ---- 3.634B 3.665 +1.064 2.601 17 2150 ---- 3.614B 2.526A 3.585B 3.616 +1.062 2.554 151 2155 ---- 3.566B ---- 3.536B 3.567 +1.060 2.507 8 2160 ---- 3.517B ---- 3.488B 3.519 +1.060 2.459 14 2165 ---- 3.469B ---- 3.439B 3.470 +1.058 2.412 13 2170 ---- 3.420B ---- 3.391B 3.421 +1.055 2.366 6 2175 ---- 3.372B 2.292A 3.343B 3.372 +1.053 2.319 101 2180 ---- 3.324B ---- 3.295B 3.324 +1.051 2.273 5 2185 ---- 3.276B ---- 3.246B 3.276 +1.049 2.227 23 2190 ---- 3.228B ---- 3.199B 3.227 +1.046 2.181 161 2195 ---- 3.180B ---- 3.151B 3.179 +1.044 2.135 6 2200 ---- 3.159B 2.063A 3.159B 3.131 +1.041 2.090 3 1233 2205 ---- 3.085B ---- 3.013B 3.083 +1.038 2.045 46 2210 ---- 3.037B ---- 3.008B 3.035 +1.035 2 2.000 48 2215 ---- 2.990B ---- 2.961B 2.988 +1.032 1.956 43 2220 ---- 2.943B ---- 2.871B 2.940 +1.028 1.912 35 2225 ---- 2.969B 1.844A 2.969B 2.894 +1.026 1.868 5 114 2230 ---- 2.849B ---- 2.820B 2.847 +1.022 1.825 82 2235 ---- 2.802B ---- 2.773B 2.800 +1.018 1.782 18 2240 ---- 2.756B ---- 2.727B 2.753 +1.014 1.739 18 2245 ---- 2.709B ---- 2.681B 2.707 +1.010 1.697 44 2250 ---- 2.734B 1.633A 2.734B 2.660 +1.004 4 1.656 5 496 2255 ---- 2.617B ---- 2.548B 2.614 +1.000 1.614 90 2260 ---- 2.571B ---- 2.503B 2.568 +.994 1.574 22 2265 ---- 2.526B ---- 2.453B 2.522 +.988 1.534 20 2270 ---- 2.480B ---- 2.408B 2.477 +.983 1.494 87 2275 2.405 2.503B 1.434A 2.500B 2.431 +.976 1 1.455 10 239 2280 ---- 2.391B ---- 2.363B 2.386 +.970 1.416 15 2285 ---- 2.346B ---- 2.318B 2.341 +.963 1.378 51 2290 ---- 2.302B ---- 2.274B 2.297 +.957 1.340 1 15 2295 ---- 2.258B ---- 2.230B 2.253 +.949 1.304 20 2300 2.050 2.279B 1.248A 2.279B 2.210 +.943 22 1.267 12 603 2305 ---- 2.188B ---- 2.177B 2.167 +.935 1.232 26 2310 ---- 2.144B 1.193A 2.143B 2.123 +.926 1.197 41 2315 ---- 2.101B 1.155A 2.100B 2.081 +.919 1.162 13 2320 ---- 2.058B 1.121A 2.057B 2.038 +.909 1.129 41 2325 2.060 2.064B 1.078A 2.064B 1.996 +.901 4 1.095 24 189 2330 ---- 1.973B 1.040A 1.972B 1.955 +.892 1.063 35 86 2335 ---- 1.930B 1.008A 1.930B 1.914 +.883 1.031 59 2340 ---- 1.889B .977A 1.889B 1.873 +.874 .999 124 2345 ---- 1.848B .946A 1.848B 1.833 +.865 1 .968 128 2350 1.500 1.857B .916A 1.850A 1.793 +.855 9 .938 10 471 2355 ---- 1.817B .887A 1.816B 1.754 +.846 .908 34 2360 ---- 1.778B .859A 1.777B 1.715 +.836 .879 2 56 2365 ---- 1.739B .830A 1.738B 1.677 +.826 5 .851 15 2370 ---- 1.700B .804A 1.699B 1.639 +.816 .823 20 121 2375 ---- 1.662B .779A 1.662B 1.601 +.805 30 .796 9 302 2380 ---- 1.624B .753A 1.623B 1.564 +.794 .770 34 2385 ---- 1.587B .728A 1.586B 1.528 +.784 .744 28 44 2390 ---- 1.550B .703A 1.549B 1.492 +.773 .719 8 2395 .861 1.514B .679A .806A 1.456 +.762 18 .694 12 60 2400 .759 1.478B .655A 1.315A 1.421 +.750 85 .671 80 1420 2405 1.207 1.443B .633A 1.442B 1.387 +.740 3 .647 15 115 2410 1.165 1.408B .611A 1.407B 1.353 +.728 4 .625 1 9 2415 ---- 1.374B .589A 1.373B 1.320 +.717 20 .603 28 2420 .631 1.340B .569A 1.339B 1.287 +.705 1 .582 112 123 2425 .660 1.307B .549A 1.099A 1.254 +.692 8 .562 7 160 2430 ---- 1.274B .530A 1.273B 1.222 +.680 .542 30 2435 .617 1.246B .512A 1.245B 1.190 +.667 140 .523 204 2440 ---- 1.215B .494A 1.214B 1.159 +.655 1 .504 3 20 2445 .995 1.184B .477A .900A 1.129 +.642 4 .487 4 36 2450 .674 1.154B .459A .959A 1.100 +.631 25 .469 11 581 2455 .539 1.124B .442A 1.123B 1.071 +.619 2 .452 16 2460 ---- 1.094B .427A 1.094B 1.042 +.606 1 .436 3 36 2465 ---- 1.065B .411A 1.065B 1.014 +.593 .421 15 2470 .852 1.036B .396A 1.036B .987 +.582 3 .405 12 30 2475 .900 1.008B .383A 1.008B .960 +.569 9 .391 1 246 2480 ---- .982B .368A .982B .934 +.557 .377 74 2485 ---- .954B .356A .954B .908 +.545 1 .363 18 2490 ---- .929B .343A .929B .884 +.534 2 .350 6 2495 .845 .904B .331A .821A .859 +.522 7 .337 2 15 2500 .345 .879B .319A .874A .836 +.511 385 .325 298 2482 2505 .336 .857B .307A .857B .812 +.499 4 .313 6 21 2510 .773 .833B .296A .752A .789 +.488 47 .301 114 2515 ---- .807B .285A .807B .767 +.477 .290 176 2520 .494 .784B .275A .741A .745 +.465 6 .280 4 12 2525 .326 .767B .265A .767B .724 +.455 178 .269 83 342 2530 .695 .740B .256A .667A .704 +.444 16 .260 15 2535 .638 .718B .247A .718B .684 +.434 18 .250 1 25 2540 .638 .698B .238A .628A .664 +.423 6 .241 15 15 2545 .287 .678B .228A .678B .645 +.413 5 .232 8 2550 .241 .658B .220A .658B .626 +.402 294 .224 157 126 2555 .231 .639B .213A .455A .608 +.393 74 .215 31 2560 .539 .620B .205A .620B .590 +.382 4 .208 14 2565 .456 .599B .198A .427A .573 +.373 2 .200 13 2570 ---- .584B .191A .584B .556 +.363 2 .193 4 8 2575 .360 .563B .185A .530A .539 +.353 48 .186 2 44 2580 .494 .546B .494 .546B .523 +.344 2 .179 56 2585 .188 .530B .188 .477A .507 +.334 10 .173 55 2590 .180 .516B .167 .366A .492 +.325 4 .167 56 2595 .357 .498B .357 .498B .477 +.316 3 .161 70 2600 .231 .487 .231 .487 .462 +.307 314 .155 39 581 2605 .224 .468B .224 .468B .448 +.298 2 .150 56 2610 .217 .454B .217 .454B .434 +.289 5 .145 44 2615 .307 .440B .307 .440B .421 +.281 22 .140 20 2620 .355 .427B .355 .427B .408 +.273 2 .135 16 2625 .288 .414B .288 .392A .396 +.265 112 .131 2 122 2650 .168 .355B .167 .355B .339 +.229 79 .110 9 401 2675 .214 .302B .214 .302B .291 +.197 45 .094 2 114 2700 .090 .262 .090 .259B .250 +.169 201 .081 18 2361 2725 .082 .223B .082 .223B .216 +.146 37 .070 58 114 2750 .069 .199 .069 .195 .187 +.126 36 .061 4 264 2775 ---- .172B ---- .172B .162 +.108 200 .054 17 2800 .120 .153B .120 .144B .142 +.094 173 .048 39 462 2825 .126 .133B .126 .119A .124 +.081 1 .043 75 2850 .045 .118B .045 .118B .110 +.071 3 .039 1 1002 2875 ---- .105B ---- .105B .097 +.062 .035 1 9 2900 .082 .093B .082 .087 .087 +.055 129 .032 39 2925 ---- .083B ---- .083B .078 +.048 .030 20 2950 .070 .077 .070 .067A .070 +.043 102 .027 27 2975 .065 .067B .065 .065 .064 +.038 1 .026 13 3000 .025 .065 .025 .060 .058 +.034 257 .024 2 820 3025 ---- .055B ---- .055B .053 +.030 .023 33 3050 ---- .051B ---- .051B .049 +.028 .021 8 3075 ---- .047B ---- .047B .045 +.025 1 .020 101 3100 .043 .044B .039 .039 .042 +.023 14 .019 255 3125 ---- .040B ---- .040B .039 +.021 .018 3150 ---- .038B ---- .038B .036 +.019 .017 12 3175 ---- .035B ---- .035B .034 +.017 .017 24 3200 .025 .037 .025 .035A .031 +.015 12 .016 74 3225 ---- .030B ---- .030B .029 +.014 1 .015 10 3250 ---- .028B ---- .028B .028 +.013 .015 8 3275 ---- .027B ---- .027B .026 +.012 .014 3 3300 .026 .027 .026 .027 .024 +.011 53 .013 516 3325 ---- .023B ---- .023B .023 +.010 .013 17 3350 ---- .021B ---- .021B .022 +.010 .012 5 3375 ---- .020B ---- .020B .021 +.009 .012 3 3400 .020 .020 .020 .020 .019 +.007 1 .012 4 109 3425 ---- .018B ---- .018B .018 +.007 .011 4 3450 ---- .017B ---- .017B .018 +.007 .011 9 12 3500 .019 .019 .019 .019 .016 +.006 51 .010 52 522 4000 ---- ---- ---- ---- .008 +.002 .006 503 5000 ---- ---- ---- ---- .006 +.002 .004 102 6000 ---- ---- ---- ---- .006 +.002 .004 118 7000 ---- ---- ---- ---- .005 +.002 .003 30 800 ---- 17.081B ---- 17.061B 17.101 +1.080 16.021 8000 ---- ---- ---- ---- .003 +.001 .002 86 825 ---- 16.832B ---- 16.814B 16.851 +1.080 15.771 850 ---- 16.582B ---- 16.565B 16.601 +1.080 15.521 875 ---- 16.333B ---- 16.328B 16.351 +1.080 15.271 900 ---- 16.084B ---- 16.079B 16.101 +1.080 15.021 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- 15.835B ---- 15.824B 15.851 +1.080 14.771 950 ---- 15.586B ---- 15.575B 15.601 +1.080 14.521 975 ---- 15.337B ---- 15.331B 15.351 +1.080 14.271 SO JUN23 Silver Option CALL 1025 ---- 14.874B ---- ---- 15.056 +1.086 13.970 1050 ---- 14.627B ---- ---- 14.806 +1.086 13.720 1075 ---- 14.381B ---- ---- 14.556 +1.086 13.470 1100 ---- 14.134B ---- ---- 14.306 +1.086 13.220 1125 ---- 13.887B ---- ---- 14.056 +1.086 12.970 1150 ---- 13.640B ---- ---- 13.806 +1.086 12.720 1175 ---- 13.394B ---- ---- 13.556 +1.086 12.470 1200 ---- 13.147B ---- ---- 13.306 +1.086 12.220 1225 ---- 12.900B ---- ---- 13.056 +1.086 11.970 1250 ---- 12.653B ---- ---- 12.806 +1.086 11.720 1275 ---- 12.407B ---- ---- 12.556 +1.086 11.470 1300 ---- 12.160B ---- ---- 12.306 +1.086 11.220 1325 ---- 11.913B ---- ---- 12.056 +1.086 10.970 1350 ---- 11.666B ---- ---- 11.806 +1.086 10.720 1375 ---- 11.420B ---- ---- 11.556 +1.086 10.470 1400 ---- 11.173B ---- ---- 11.306 +1.086 10.220 1425 ---- 10.926B ---- ---- 11.056 +1.086 9.970 1450 ---- 10.679B ---- ---- 10.806 +1.086 9.720 1475 ---- 10.432B ---- ---- 10.556 +1.086 9.470 1500 ---- 10.186B ---- ---- 10.306 +1.086 9.220 1525 ---- 9.939B ---- ---- 10.056 +1.086 8.970 1550 ---- 9.692B ---- ---- 9.806 +1.086 8.720 1575 ---- 9.445B ---- ---- 9.556 +1.086 8.470 1600 ---- 9.199B ---- ---- 9.306 +1.086 8.220 1625 ---- 8.952B ---- ---- 9.056 +1.086 7.970 1650 ---- 8.705B ---- ---- 8.806 +1.086 7.720 1675 ---- 8.459B ---- 7.696B 8.556 +1.086 7.470 1700 ---- 8.212B ---- ---- 8.306 +1.086 7.220 1725 ---- 7.965B ---- ---- 8.056 +1.086 6.970 1750 ---- 7.718B ---- ---- 7.806 +1.086 6.720 1775 ---- 7.471B ---- 7.357B 7.556 +1.086 6.470 2 1800 ---- 7.225B ---- ---- 7.306 +1.086 6.220 1 1825 ---- 6.979B ---- ---- 7.056 +1.085 5.971 4 1835 ---- 6.880B ---- ---- 6.956 +1.085 5.871 1840 ---- 6.831B ---- ---- 6.906 +1.085 5.821 1845 ---- 6.782B ---- ---- 6.856 +1.085 5.771 1850 ---- 6.732B ---- ---- 6.807 +1.085 5.722 4 1855 ---- 6.683B ---- ---- 6.757 +1.085 5.672 1860 ---- 6.634B ---- ---- 6.707 +1.085 5.622 1865 ---- 6.585B ---- ---- 6.657 +1.085 5.572 1870 ---- 6.536B ---- ---- 6.607 +1.084 5.523 1875 ---- 6.487B ---- ---- 6.557 +1.084 5.473 5 1880 ---- 6.438B ---- ---- 6.508 +1.084 5.424 1885 ---- 6.389B ---- ---- 6.458 +1.084 5.374 1890 ---- 6.340B ---- ---- 6.408 +1.083 5.325 1895 ---- 6.291B ---- ---- 6.359 +1.084 5.275 1900 ---- 6.242B ---- ---- 6.309 +1.083 5.226 1 1905 ---- 6.193B ---- ---- 6.259 +1.082 5.177 1910 ---- 6.145B ---- ---- 6.210 +1.083 5.127 1915 ---- 6.096B ---- ---- 6.160 +1.082 5.078 1920 ---- 6.047B ---- ---- 6.110 +1.081 5.029 1925 ---- 5.998B ---- 5.990B 6.061 +1.081 4.980 5 1930 ---- 5.950B ---- ---- 6.011 +1.080 4.931 1935 ---- 5.901B ---- 5.536B 5.962 +1.080 4.882 2 1940 ---- 5.853B ---- 5.653B 5.913 +1.080 4.833 1945 ---- 5.804B ---- 5.675B 5.863 +1.079 4.784 3 1950 ---- 5.756B ---- 5.746B 5.814 +1.079 4.735 23 1955 ---- 5.707B ---- 4.979B 5.765 +1.079 4.686 1960 ---- 5.659B ---- 4.931B 5.715 +1.077 4.638 1965 ---- 5.610B ---- 5.480B 5.666 +1.077 4.589 1970 ---- 5.562B ---- ---- 5.617 +1.077 4.540 1975 ---- 5.514B ---- 5.383B 5.568 +1.076 4.492 1980 ---- 5.466B ---- 5.455B 5.519 +1.075 4.444 4 1985 ---- 5.418B ---- 5.353B 5.470 +1.075 4.395 1990 ---- 5.370B ---- 5.358B 5.421 +1.074 4.347 10 1995 ---- 5.322B ---- 5.310B 5.372 +1.073 4.299 3 2000 ---- 5.274B ---- 5.262B 5.323 +1.072 4.251 7 2005 ---- 5.226B ---- 5.215B 5.274 +1.071 4.203 3 2010 ---- 5.178B ---- 5.167B 5.226 +1.071 4.155 2 2015 ---- 5.130B ---- 5.119B 5.177 +1.069 4.108 3 2020 ---- 5.082B ---- 4.949B 5.128 +1.068 4.060 60 2025 ---- 5.035B 3.985A 3.985A 5.080 +1.067 4.013 3 2030 ---- 4.987B ---- 4.976B 5.032 +1.067 3.965 73 2035 ---- 4.940B ---- 4.928B 4.983 +1.065 3.918 2040 ---- 4.892B ---- 4.757B 4.935 +1.064 3.871 1 2045 ---- 4.845B ---- ---- 4.887 +1.063 3.824 1 2050 ---- 4.798B 3.750A 3.750A 4.839 +1.062 3.777 12 2055 ---- 4.750B ---- 4.553B 4.791 +1.061 3.730 1 2060 ---- 4.703B ---- 4.506B 4.743 +1.059 3.684 2065 ---- 4.656B ---- 4.640B 4.695 +1.057 3.638 2070 ---- 4.609B ---- 4.593B 4.647 +1.056 3.591 1 2075 ---- 4.562B 3.519A 3.519A 4.600 +1.055 3.545 5 2080 ---- 4.516B ---- 4.376B 4.552 +1.053 3.499 4 2085 ---- 4.469B ---- 4.407B 4.505 +1.051 3.454 13 2090 ---- 4.422B ---- 4.360B 4.458 +1.050 3.408 2095 ---- 4.376B ---- 4.359B 4.411 +1.048 3.363 21 2100 4.196 4.440B 3.291A 4.024A 4.364 +1.046 4 3.318 43 2105 ---- 4.283B ---- 4.085B 4.317 +1.044 3.273 4 2110 ---- 4.237B ---- 4.219B 4.270 +1.042 3.228 2115 ---- 4.191B ---- 4.127B 4.223 +1.040 3.183 4 2120 ---- 4.145B ---- 3.993B 4.177 +1.038 3.139 4 2125 ---- 4.206B 3.068A 3.068A 4.130 +1.035 3.095 71 2130 ---- 4.053B ---- 4.035B 4.084 +1.033 3.051 1 2135 ---- 4.008B ---- 3.990B 4.038 +1.031 3.007 3 2140 ---- 3.962B ---- 3.944B 3.992 +1.028 2.964 2145 ---- 3.917B ---- 3.851B 3.946 +1.026 2.920 2 2150 ---- 3.976B 2.851A 2.851A 3.901 +1.024 1 2.877 36 2155 ---- 3.827B ---- 3.760B 3.855 +1.020 2.835 4 2160 ---- 3.782B ---- 3.715B 3.810 +1.018 2.792 2 2165 ---- 3.737B ---- 3.716B 3.764 +1.014 2.750 15 2170 ---- 3.693B ---- 3.671B 3.719 +1.011 2.708 3 2175 ---- 3.749B 2.641A 3.749B 3.675 +1.009 2.666 22 2180 3.512 3.604B 3.512 3.536B 3.630 +1.005 1 2.625 16 2185 ---- 3.560B ---- 2.844B 3.585 +1.002 2.583 4 2190 ---- 3.516B ---- 3.494B 3.541 +.999 2.542 24 2195 ---- 3.472B ---- 3.450B 3.497 +.995 2.502 5 2200 ---- 3.527B 2.437A 3.527B 3.453 +.992 2.461 140 2205 ---- 3.385B ---- 3.241B 3.410 +.989 2.421 10 2210 ---- 3.342B ---- 2.626B 3.366 +.985 2.381 22 2215 ---- 3.299B ---- 3.227B 3.323 +.982 2.341 1 2220 ---- 3.257B ---- 3.189B 3.280 +.978 2.302 2 2225 ---- 3.310B 2.242A 2.242A 3.237 +.974 2.263 121 2230 ---- 3.205B ---- 3.171B 3.195 +.971 2.224 3 2235 ---- 3.163B ---- 3.129B 3.152 +.966 2.186 2 2240 ---- 3.122B ---- 3.105B 3.110 +.961 2.149 14 2245 ---- 3.080B ---- 3.063B 3.069 +.958 2.111 2 2250 ---- 3.099B 2.056A 2.056A 3.027 +.952 2.075 287 2255 ---- 2.997B ---- 2.980B 2.986 +.948 2.038 5 2260 ---- 2.955B ---- 2.939B 2.945 +.942 2.003 2265 ---- 2.914B ---- 2.898B 2.904 +.937 1.967 1 2270 ---- 2.874B ---- 2.857B 2.864 +.932 1.932 5 2275 ---- 2.894B 1.881A 1.881A 2.824 +.926 1.898 32 2280 ---- 2.794B ---- 2.777B 2.784 +.920 1.864 2 2285 ---- 2.754B ---- 2.737B 2.744 +.914 1.830 13 2290 ---- 2.715B ---- 2.697B 2.705 +.908 1.797 4 2295 ---- 2.676B ---- 2.658B 2.666 +.902 1.764 8 2300 ---- 2.696B 1.715A 2.696B 2.628 +.897 1.731 1 127 2305 ---- 2.599B ---- 2.580B 2.589 +.890 1.699 22 2310 ---- 2.561B ---- 2.542B 2.551 +.883 1.668 13 2315 ---- 2.524B 1.614A 2.504B 2.514 +.877 1.637 6 2320 ---- 2.488B 1.585A 2.466B 2.477 +.871 1.606 6 2325 1.601 2.506B 1.555A 1.589A 2.440 +.864 11 1.576 4 109 2330 1.571 2.410B 1.525A 1.558A 2.403 +.857 2 1.546 5 2335 ---- 2.374B 1.496A 2.354B 2.367 +.851 1.516 12 17 2340 ---- 2.340B 1.467A 2.318B 2.331 +.844 1.487 2 3 2345 ---- 2.306B 1.439A 2.282B 2.296 +.837 1.459 52 2350 2.262 2.324B 1.411A 2.324B 2.261 +.831 266 1.430 1 108 2355 ---- 2.290B 1.383A 2.289B 2.226 +.823 1.403 2 50 2360 ---- 2.255B 1.354A 2.254B 2.192 +.817 1.375 3 5 2365 ---- 2.220B 1.328A 2.219B 2.158 +.810 1 1.348 14 2370 ---- 2.186B 1.301A 2.185B 2.124 +.802 1.322 6 2375 1.705 2.153B 1.276A 2.153B 2.091 +.796 2 1.295 3 197 2380 ---- 2.119B 1.252A 2.118B 2.058 +.788 1 1.270 17 2385 ---- 2.086B 1.226A 2.085B 2.026 +.782 1.244 20 2390 ---- 2.053B 1.203A 2.052B 1.993 +.773 1.220 3 2395 ---- 2.020B 1.179A 2.019B 1.962 +.767 1.195 20 2400 1.585 1.989B 1.154A 1.988B 1.930 +.759 14 1.171 7 275 2405 ---- 1.957B 1.132A 1.956B 1.899 +.751 1.148 31 27 2410 ---- 1.926B 1.108A 1.924B 1.869 +.745 1.124 6 6 2415 ---- 1.898B 1.087A 1.898B 1.838 +.736 1.102 3 7 2420 ---- 1.868B 1.065A 1.868B 1.808 +.729 1.079 5 13 2425 1.660 1.837B 1.043A 1.837B 1.779 +.722 126 1.057 33 142 2430 ---- 1.808B 1.022A 1.808B 1.750 +.714 1.036 12 2435 ---- 1.779B 1.001A 1.779B 1.721 +.706 1.015 2440 ---- 1.750B .980A 1.750B 1.693 +.699 1 .994 1 2445 ---- 1.721B .960A 1.721B 1.665 +.691 .974 41 39 2450 ---- 1.693B .941A 1.693B 1.637 +.683 2 .954 102 422 2455 ---- 1.665B .922A 1.665B 1.610 +.675 .935 2460 ---- 1.637B .903A 1.637B 1.583 +.668 .915 2465 ---- 1.610B .885A 1.610B 1.556 +.659 .897 10 2470 1.535 1.583B .866A 1.529A 1.530 +.652 4 .878 2475 1.199 1.556B .848A 1.556B 1.504 +.644 14 .860 46 2480 1.455 1.527B .831A 1.526B 1.479 +.636 5 .843 125 2485 ---- 1.501B .814A 1.501B 1.453 +.628 .825 2490 ---- 1.475B .798A 1.475B 1.429 +.620 .809 2 4 2495 ---- 1.453B .782A 1.453B 1.404 +.612 .792 2 2500 1.150 1.429 .766A 1.426A 1.380 +.604 19 .776 46 1342 2505 ---- 1.401B .749A 1.401B 1.357 +.597 1 .760 20 2510 ---- 1.377B .734A 1.377B 1.333 +.589 1 .744 4 2515 ---- 1.353B .718A 1.353B 1.310 +.581 1 .729 4 4 2520 ---- 1.330B .704A 1.330B 1.288 +.574 2 .714 3 3 2525 1.278 1.307B .689A 1.307B 1.266 +.567 71 .699 5 63 2530 ---- 1.284B .675A 1.284B 1.244 +.559 1 .685 65 65 2535 ---- 1.262B .661A 1.262B 1.222 +.551 13 .671 23 23 2540 ---- 1.240B .647A 1.240B 1.201 +.544 1 .657 1 134 2545 ---- 1.218B .633A 1.218B 1.180 +.537 .643 12 12 2550 .675 1.197B .621A 1.197B 1.159 +.529 23 .630 3 208 2555 ---- 1.175B .609A 1.175B 1.139 +.522 .617 2560 ---- 1.156B .596A 1.156B 1.119 +.515 .604 2565 ---- 1.135B .584A 1.135B 1.099 +.507 .592 2 2 2570 ---- 1.115B .572A 1.115B 1.080 +.500 .580 2575 1.035 1.096B .560A 1.011A 1.061 +.493 58 .568 33 2580 ---- 1.076B .549A 1.076B 1.043 +.487 .556 6 6 2585 ---- 1.057B .538A 1.057B 1.024 +.480 .544 1 1 2590 ---- 1.039B .527A 1.039B 1.006 +.473 .533 2595 ---- 1.020B .517A 1.020B .988 +.466 .522 9 9 2600 .670 1.003B .506A 1.003B .971 +.460 49 .511 244 797 2605 ---- .985B .496A .985B .954 +.453 .501 17 17 2610 ---- .967B .486A .967B .937 +.446 .491 2615 ---- .950B .475A .950B .920 +.439 .481 2620 ---- .934B .466A .934B .904 +.433 .471 2625 .522 .917B .456A .917B .888 +.427 11 .461 2 170 2630 ---- .901B .447A .900B .872 +.420 .452 2 2 2635 ---- .885B .438A .884B .857 +.414 1 .443 2650 .465 .839B .412A .839B .812 +.396 72 .416 208 372 2675 ---- .767B .373A .767B .743 +.366 2 .377 16 29 2700 .338 .704 .338 .704 .679 +.338 92 .341 46 374 2725 ---- .641B .308A .641B .621 +.312 5 .309 1 66 2750 .487 .589B .279A .462A .569 +.288 6 .281 21 357 2775 .449 .539B .255A .539B .521 +.265 9 .256 8 153 2800 .315 .502 .233A .501 .477 +.243 69 .234 549 835 2825 ---- .454B .213A .454B .438 +.224 8 .214 20 48 2850 .395 .417B .395 .389A .402 +.206 8 .196 10 57 2875 ---- .384B ---- .384B .370 +.190 6 .180 12 57 2900 .226 .353B .226 .353B .341 +.175 37 .166 52 1029 2925 .260 .326B .260 .326B .315 +.161 4 .154 16 2950 .242 .302B .241 .302B .291 +.149 18 .142 7 64 2975 ---- .280B ---- .280B .269 +.137 2 .132 24 3000 .245 .274 .230 .240A .250 +.127 525 .123 3 165 3025 .194 .244B .194 .244B .232 +.118 3 .114 1 34 3050 .120 .227B .120 .119A .216 +.109 2 .107 8 3075 ---- .213B ---- .213B .201 +.101 1 .100 11 3100 .103 .200B .103 .193B .188 +.094 86 .094 42 3125 ---- .187B ---- .187B .176 +.088 .088 2 3150 .179 .179 .179 .160A .165 +.082 6 .083 1 17 3175 .158 .165B .158 .158 .155 +.077 1 .078 9 3200 .150 .155B .144 .148B .145 +.071 3 .074 520 247 3225 ---- .146B ---- .146B .137 +.067 .070 3250 ---- .139B ---- .139B .129 +.063 30 .066 3 3275 ---- .130B ---- .130B .122 +.059 .063 3 3300 ---- .123B ---- .123B .116 +.057 .059 10 3325 ---- .117B ---- .117B .109 +.052 .057 1 3350 .109 .110B .109 .109 .104 +.050 2 .054 4 54 3375 .100 .104B .100 .104B .099 +.047 1 .052 3 3400 .111 .111 .089 .094B .094 +.045 64 .049 13 3425 ---- .095B ---- .095B .090 +.043 .047 4 3450 ---- .091B ---- .091B .085 +.040 .045 3 3475 .084 .086B .084 .083A .082 +.039 2 .043 16 86 3600 .068 .070 .068 .070 .066 +.030 6 .036 6 164 3800 .053 .053 .052 .052 .050 +.021 10 .029 5 55 4000 .028 .040B .028 .040B .041 +.016 8 .025 7 31 SO JLY23 Silver Option CALL 1000 ---- 14.987B ---- ---- 15.306 +1.086 14.220 10000 ---- ---- ---- ---- .008 +.003 .005 347 1025 ---- 14.742B ---- ---- 15.056 +1.086 13.970 1050 ---- 14.498B ---- ---- 14.806 +1.086 13.720 1075 ---- 14.253B ---- ---- 14.556 +1.086 13.470 1100 ---- 14.008B ---- ---- 14.306 +1.086 13.220 1125 ---- 13.764B ---- ---- 14.056 +1.086 12.970 1150 ---- 13.519B ---- ---- 13.806 +1.086 12.720 1175 ---- 13.274B ---- ---- 13.556 +1.086 12.470 1200 ---- 13.030B ---- ---- 13.306 +1.086 12.220 1225 ---- 12.785B ---- ---- 13.056 +1.086 11.970 1250 ---- 12.540B ---- ---- 12.806 +1.086 11.720 1275 ---- 12.295B ---- ---- 12.556 +1.086 11.470 1300 ---- 12.051B ---- ---- 12.306 +1.086 11.220 1325 ---- 11.806B ---- ---- 12.056 +1.086 10.970 1350 ---- 11.561B ---- ---- 11.806 +1.086 10.720 1375 ---- 11.317B ---- ---- 11.556 +1.086 10.470 1400 ---- 11.072B ---- ---- 11.306 +1.086 10.220 1425 ---- 10.827B ---- ---- 11.056 +1.086 9.970 1450 ---- 10.583B ---- ---- 10.806 +1.086 9.720 1475 ---- 10.338B ---- ---- 10.556 +1.086 9.470 1500 ---- 10.093B ---- ---- 10.306 +1.086 9.220 1525 ---- 9.849B ---- ---- 10.056 +1.086 8.970 1550 ---- 9.604B ---- ---- 9.806 +1.086 8.720 1 1575 ---- 9.359B ---- ---- 9.556 +1.086 8.470 1600 ---- 9.114B ---- ---- 9.306 +1.086 8.220 156 1625 ---- 8.870B ---- ---- 9.056 +1.086 7.970 1650 ---- 8.625B ---- ---- 8.806 +1.086 7.720 1 1675 ---- 8.381B ---- ---- 8.556 +1.086 7.470 1 1700 ---- 8.137B ---- ---- 8.306 +1.086 7.220 1725 ---- 7.893B ---- ---- 8.057 +1.086 6.971 1750 ---- 7.649B ---- ---- 7.808 +1.085 6.723 2 1775 ---- 7.407B ---- ---- 7.560 +1.084 6.476 1800 ---- 7.166B ---- ---- 7.313 +1.083 6.230 1825 ---- 6.925B ---- ---- 7.067 +1.082 5.985 1 1850 ---- 6.687B ---- ---- 6.821 +1.079 5.742 25 1875 ---- 6.449B ---- ---- 6.577 +1.076 5.501 4 1900 ---- 6.212B ---- ---- 6.335 +1.074 5.261 1 1925 ---- 5.977B 4.997A 4.997A 6.093 +1.070 5.023 1 1950 ---- 5.743B 4.762A 4.762A 5.854 +1.066 4.788 1 1975 ---- 5.694B 4.530A 4.530A 5.616 +1.060 4.556 11 2000 ---- 5.458B 4.301A 4.301A 5.380 +1.054 2 4.326 13 2025 ---- 5.225B 4.076A 4.076A 5.147 +1.047 4.100 1 2050 ---- 4.994B 3.854A 3.854A 4.916 +1.038 3.878 2 2075 ---- 4.767B 3.637A 3.637A 4.689 +1.028 3.661 8 2100 ---- 4.542B 3.425A 4.542B 4.465 +1.017 3.448 105 2125 ---- 4.322B 3.219A 3.219A 4.245 +1.004 3.241 79 2150 ---- 4.106B 3.020A 3.020A 4.029 +.989 3.040 15 2160 ---- 3.958B ---- 3.940B 3.944 +.982 2.962 2165 ---- 3.915B ---- 3.914B 3.902 +.979 2.923 2170 ---- 3.873B ---- 3.872B 3.860 +.976 2.884 2175 ---- 3.894B 2.827A 2.827A 3.818 +.972 2.846 37 2180 ---- 3.790B ---- 3.787B 3.777 +.969 2.808 2185 ---- 3.748B ---- 3.746B 3.735 +.965 2.770 2190 ---- 3.707B ---- 3.705B 3.694 +.961 2.733 2195 ---- 3.666B ---- 3.664B 3.653 +.957 2.696 2200 ---- 3.688B 2.641A 2.641A 3.612 +.953 2.659 296 2205 ---- 3.585B ---- 3.582B 3.572 +.949 2.623 2210 ---- 3.545B ---- 3.542B 3.532 +.945 2.587 2215 ---- 3.505B ---- 3.502B 3.492 +.941 2.551 2220 ---- 3.465B ---- 3.462B 3.452 +.936 2.516 2225 ---- 3.487B 2.465A 2.465A 3.413 +.932 2.481 9 2230 ---- 3.387B ---- 3.363B 3.373 +.927 2.446 2235 ---- 3.347B ---- 3.323B 3.334 +.922 2.412 2240 ---- 3.308B ---- 3.284B 3.296 +.918 2.378 2245 ---- 3.270B ---- 3.246B 3.257 +.913 2.344 2250 ---- 3.293B 2.295A 2.295A 3.219 +.908 2.311 27 2255 ---- 3.193B ---- 3.151B 3.181 +.903 2.278 2260 ---- 3.156B ---- 3.114B 3.143 +.898 2.245 2265 ---- 3.118B ---- 3.106B 3.106 +.893 2.213 2270 ---- 3.080B ---- 3.041B 3.069 +.888 2.181 2275 ---- 3.105B 2.135A 2.135A 3.032 +.882 2.150 82 2280 ---- 3.006B ---- 3.006B 2.995 +.877 2.118 2285 ---- 2.970B ---- 2.970B 2.959 +.872 2.087 2290 ---- 2.933B 2.032A 2.032A 2.923 +.866 2.057 1 2295 ---- 2.896B 2.002A 2.893B 2.887 +.860 2.027 2300 2.070 2.923B 1.972A 2.045A 2.852 +.855 13 1.997 322 2305 ---- 2.826B 1.943A 2.826B 2.817 +.850 1.967 2310 1.964 2.794B 1.914A 1.949A 2.782 +.844 2 1.938 4 4 2315 ---- 2.755B 1.885A 2.755B 2.747 +.838 1.909 2320 ---- 2.722B 1.857A 2.722B 2.713 +.833 1.880 2325 ---- 2.749B 1.829A 2.749B 2.679 +.827 1.852 70 2330 ---- 2.650B 1.801A 2.650B 2.645 +.821 1.824 1 2335 ---- 2.682B 1.774A 2.681B 2.612 +.815 1.797 2340 ---- 2.649B 1.747A 2.648B 2.579 +.809 1.770 2345 ---- 2.616B 1.721A 2.615B 2.546 +.803 1.743 2350 ---- 2.583B 1.693A 2.582B 2.514 +.798 1.716 10 255 2355 ---- 2.551B 1.668A 2.550B 2.482 +.792 1.690 2360 ---- 2.519B 1.643A 2.518B 2.450 +.786 1.664 4 2365 ---- 2.487B 1.618A 2.486B 2.418 +.779 1.639 5 2370 ---- 2.455B 1.593A 2.454B 2.387 +.773 1.614 2375 ---- 2.424B 1.569A 2.423B 2.356 +.767 1.589 154 2380 ---- 2.393B 1.545A 2.392B 2.326 +.762 1.564 2385 ---- 2.363B 1.522A 2.362B 2.295 +.755 1.540 2390 ---- 2.333B 1.498A 2.332B 2.266 +.749 1.517 2395 ---- 2.303B 1.475A 2.302B 2.236 +.743 1.493 3 2400 2.205 2.273B 1.453A 2.202A 2.207 +.737 43 1.470 4 615 2405 ---- 2.244B 1.431A 2.243B 2.178 +.731 1.447 2 2410 ---- 2.215B 1.408A 2.214B 2.149 +.724 1.425 2415 ---- 2.186B 1.386A 2.185B 2.121 +.718 1.403 2420 ---- 2.158B 1.366A 2.157B 2.093 +.712 1.381 2425 1.520 2.130B 1.344A 2.060A 2.065 +.705 6 1.360 12 86 2430 ---- 2.102B 1.323A 2.101B 2.038 +.699 1.339 2435 ---- 2.074B 1.303A 2.073B 2.011 +.693 1.318 2440 ---- 2.047B 1.282A 2.046B 1.984 +.686 1.298 2445 ---- 2.020B 1.263A 2.019B 1.958 +.680 1.278 1 2450 1.895 1.993B 1.244A 1.868A 1.932 +.674 8 1.258 11 63 2455 ---- 1.967B 1.224A 1.966B 1.906 +.667 1.239 2460 ---- 1.941B 1.205A 1.940B 1.881 +.662 1.219 2465 ---- 1.916B 1.187A 1.915B 1.856 +.655 1.201 2470 ---- 1.890B 1.168A 1.889B 1.831 +.649 1.182 2475 ---- 1.864B 1.150A 1.864B 1.807 +.643 1 1.164 2 154 2480 ---- 1.840B 1.132A 1.840B 1.783 +.637 1.146 2485 ---- 1.815B 1.115A 1.815B 1.759 +.630 1.129 2490 ---- 1.791B 1.098A 1.791B 1.735 +.624 1.111 1 1 2495 ---- 1.766B 1.081A 1.766B 1.712 +.618 1.094 2500 1.480 1.745 1.064A 1.745 1.689 +.612 55 1.077 85 790 2505 ---- 1.720B 1.049A 1.720B 1.667 +.606 1.061 2510 ---- 1.697B 1.032A 1.697B 1.645 +.600 1.045 2515 ---- 1.674B 1.016A 1.674B 1.623 +.594 1.029 2520 ---- 1.652B 1.000A 1.652B 1.601 +.588 1 1.013 2525 ---- 1.629B .985A 1.629B 1.580 +.582 58 .998 10 115 2530 ---- 1.608B .971A 1.608B 1.559 +.577 .982 2535 ---- 1.586B .955A 1.586B 1.538 +.571 .967 2540 ---- 1.565B .941A 1.565B 1.518 +.565 .953 2545 ---- 1.544B .926A 1.544B 1.497 +.559 .938 2550 1.460 1.523B .912A 1.523B 1.478 +.554 12 .924 7 323 2555 ---- 1.503B .898A 1.503B 1.458 +.548 .910 2560 ---- 1.482B .884A 1.482B 1.438 +.542 .896 2565 ---- 1.463B .871A 1.463B 1.419 +.537 .882 2570 ---- 1.443B .859A 1.443B 1.400 +.531 .869 2575 ---- 1.424B .845A 1.424B 1.382 +.526 .856 2 17 2580 ---- 1.404B .833A 1.404B 1.363 +.520 .843 2585 ---- 1.386B .820A 1.386B 1.345 +.515 .830 2590 1.278 1.367B .808A 1.272A 1.327 +.510 5 .817 2595 ---- 1.349B .796A 1.349B 1.310 +.505 .805 2600 1.336 1.336 .784A 1.336 1.292 +.499 37 .793 356 2605 ---- 1.313B .772A 1.313B 1.275 +.494 .781 10 2610 ---- 1.295B .761A 1.295B 1.258 +.489 .769 2615 ---- 1.278B .749A 1.278B 1.241 +.483 .758 2620 ---- 1.261B .739A 1.261B 1.224 +.478 .746 2625 ---- 1.244B .728A 1.244B 1.208 +.473 10 .735 5 19 2630 ---- 1.227B .718A 1.224B 1.191 +.467 .724 2635 ---- 1.211B .708A 1.207B 1.175 +.462 .713 2650 1.095 1.163B .676A 1.081A 1.128 +.446 55 .682 93 2675 ---- 1.087B .628A 1.087B 1.054 +.421 .633 214 2700 .778 1.017B .585A 1.017B .985 +.397 109 .588 238 916 2725 .880 .952B .545A .952B .921 +.374 24 .547 4 42 2750 ---- .891B .508A .891B .861 +.352 55 .509 80 169 2775 ---- .836B .474A .836B .806 +.331 .475 35 2800 .591 .783B .591 .783B .755 +.312 6 .443 17 952 2825 ---- .733B ---- .733B .708 +.294 10 .414 12 2850 .484 .687B .484 .687B .664 +.277 38 .387 2 27 2875 ---- .646B ---- .646B .624 +.261 .363 30 2900 .590 .608B .579 .539A .586 +.246 41 .340 38 189 2925 ---- .570B ---- .570B .551 +.232 .319 5 83 2950 ---- .537B ---- .537B .519 +.219 .300 41 2975 .489 .507B .489 .507B .488 +.205 17 .283 5 7 3000 .283 .478 .283 .478 .460 +.194 385 .266 78 2922 3025 .378 .451B .378 .451B .434 +.183 3 .251 1 18 3050 ---- .425B ---- .425B .410 +.172 .238 23 3075 ---- .401B ---- .401B .388 +.163 .225 10 3100 ---- .380B ---- .380B .367 +.154 .213 29 3125 ---- .359B ---- .359B .347 +.145 .202 131 3150 ---- .341B ---- .341B .329 +.137 .192 16 116 3175 .309 .325B .309 .306A .312 +.129 9 .183 1 3200 .289 .309B .289 .306B .296 +.122 175 .174 150 363 3225 .280 .295B .280 .290B .281 +.115 6 .166 1 3250 ---- .281B ---- .281B .268 +.110 .158 37 3275 ---- .268B ---- .268B .255 +.104 .151 3300 .225 .259 .225 .259 .243 +.098 46 .145 1 243 3325 ---- .245B ---- .245B .232 +.093 .139 1 3350 ---- .234B ---- .234B .221 +.088 .133 4 3375 ---- .225B ---- .225B .211 +.083 .128 1 3400 ---- .214B ---- .214B .202 +.080 2 .122 93 3425 ---- .206B ---- .206B .193 +.075 .118 1 3450 ---- .197B ---- .197B .185 +.072 .113 13 3475 ---- .190B ---- .190B .178 +.069 .109 3500 .129 .191 .129 .175A .171 +.066 713 .105 245 2705 3525 ---- .175B ---- .175B .164 +.063 .101 8 3550 ---- .168B ---- .168B .158 +.060 .098 3575 ---- .161B ---- .161B .152 +.057 .095 4 3600 ---- .155B ---- .155B .146 +.055 .091 4 7 3625 ---- .150B ---- .150B .141 +.052 .089 3650 ---- .144B ---- .144B .136 +.050 .086 3 3675 ---- .140B ---- .140B .131 +.048 .083 3700 ---- .135B ---- .135B .126 +.045 .081 3725 ---- .130B ---- .130B .122 +.044 .078 3750 ---- .126B ---- .126B .118 +.042 .076 3775 ---- .122B ---- .122B .114 +.040 .074 4 3800 ---- .118B ---- .118B .111 +.039 100 .072 250 3825 ---- .114B ---- .114B .107 +.037 .070 3850 ---- .112B ---- .112B .104 +.036 .068 3875 ---- .107B ---- .107B .101 +.035 .066 3900 ---- .104B ---- .104B .098 +.034 .064 225 3925 ---- .101B ---- .101B .095 +.032 .063 3950 ---- .098B ---- .098B .092 +.031 .061 7 3975 ---- .096B ---- .095B .090 +.031 .059 5 4000 .060 .100 .060 .086B .087 +.029 160 .058 210 1406 4025 ---- .091B ---- .090B .085 +.028 .057 10 4050 ---- .088B ---- .088B .083 +.028 .055 24 4075 ---- .086B ---- .086B .081 +.027 .054 2 4500 .056 .058B .056 .056 .054 +.016 24 .038 20 5000 .031 .040B .031 .040B .038 +.010 6 .028 418 6000 .021 .026 .021 .025A .022 +.004 6 .018 75 7000 ---- ---- ---- ---- .015 +.002 .013 106 725 ---- 17.679B ---- ---- 18.056 +1.086 16.970 750 ---- 17.434B ---- ---- 17.806 +1.086 16.720 775 ---- 17.190B ---- ---- 17.556 +1.086 16.470 800 ---- 16.945B ---- ---- 17.306 +1.086 16.220 8000 ---- ---- ---- ---- .011 +.002 .009 13 825 ---- 16.700B ---- ---- 17.056 +1.086 15.970 850 ---- 16.456B ---- ---- 16.806 +1.086 15.720 875 ---- 16.211B ---- ---- 16.556 +1.086 15.470 900 ---- 15.966B ---- ---- 16.306 +1.086 15.220 9000 ---- ---- ---- ---- .009 +.002 .007 100 925 ---- 15.721B ---- ---- 16.056 +1.086 14.970 950 ---- 15.477B ---- ---- 15.806 +1.086 14.720 975 ---- 15.232B ---- ---- 15.556 +1.086 14.470 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 15.007 +1.083 13.924 1075 ---- ---- ---- ---- 14.757 +1.083 13.674 1100 ---- ---- ---- ---- 14.507 +1.083 13.424 1125 ---- ---- ---- ---- 14.257 +1.083 13.174 1150 ---- ---- ---- ---- 14.007 +1.083 12.924 1175 ---- ---- ---- ---- 13.757 +1.083 12.674 1200 ---- ---- ---- ---- 13.507 +1.083 12.424 1225 ---- ---- ---- ---- 13.257 +1.083 12.174 1250 ---- ---- ---- ---- 13.007 +1.083 11.924 1275 ---- ---- ---- ---- 12.757 +1.083 11.674 1300 ---- ---- ---- ---- 12.507 +1.083 11.424 1325 ---- ---- ---- ---- 12.257 +1.083 11.174 1350 ---- ---- ---- ---- 12.007 +1.083 10.924 1375 ---- ---- ---- ---- 11.757 +1.083 10.674 1400 ---- ---- ---- ---- 11.507 +1.083 10.424 1425 ---- ---- ---- ---- 11.257 +1.083 10.174 1450 ---- ---- ---- ---- 11.007 +1.083 9.924 1475 ---- ---- ---- ---- 10.757 +1.083 9.674 1500 ---- ---- ---- ---- 10.507 +1.083 9.424 1525 ---- ---- ---- ---- 10.257 +1.083 9.174 1550 ---- ---- ---- ---- 10.007 +1.083 8.924 1575 ---- ---- ---- ---- 9.757 +1.083 8.674 1600 ---- ---- ---- ---- 9.507 +1.083 8.424 1625 ---- ---- ---- ---- 9.257 +1.083 8.174 1650 ---- ---- ---- ---- 9.007 +1.083 7.924 1675 ---- ---- ---- ---- 8.757 +1.082 7.675 1700 ---- ---- ---- ---- 8.509 +1.082 7.427 1725 ---- ---- ---- ---- 8.261 +1.080 7.181 1750 ---- ---- ---- ---- 8.014 +1.079 6.935 1775 ---- ---- ---- ---- 7.769 +1.078 6.691 1800 ---- ---- ---- ---- 7.525 +1.076 6.449 1825 ---- ---- ---- ---- 7.283 +1.075 6.208 1850 ---- ---- ---- ---- 7.042 +1.072 5.970 1875 ---- 5.910B 5.708A 5.708A 6.802 +1.069 5.733 1900 ---- 6.043B 5.474A 5.474A 6.565 +1.066 5.499 1925 ---- 6.402B 5.243A 5.243A 6.329 +1.062 5.267 1950 ---- 6.168B 5.014A 5.014A 6.095 +1.056 5.039 1975 ---- 5.936B 4.789A 4.789A 5.863 +1.050 4.813 2000 ---- 5.706B 4.567A 4.567A 5.634 +1.044 4.590 2 1 2025 ---- 5.479B 4.348A 4.348A 5.407 +1.035 4.372 3 2050 ---- 5.254B 4.135A 4.135A 5.183 +1.026 4.157 2075 ---- 5.034B 3.925A 3.925A 4.963 +1.016 3.947 2100 ---- 4.816B 3.721A 3.721A 4.746 +1.004 3.742 2125 ---- 4.603B 3.523A 3.523A 4.533 +.990 3.543 2150 ---- 4.394B 3.331A 3.331A 4.324 +.975 3.349 2175 ---- 4.190B 3.145A 3.145A 4.121 +.960 3.161 2 2200 ---- 3.991B 2.967A 2.967A 3.922 +.941 2.981 7 2225 ---- 3.797B 2.795A 2.795A 3.729 +.922 2.807 2250 ---- 3.609B 2.630A 2.630A 3.542 +.901 2.641 2 2275 ---- 3.427B 2.473A 2.473A 3.361 +.878 2.483 2300 ---- 3.251B 2.323A 3.251B 3.186 +.854 2.332 50 2325 ---- 3.082B 2.181A 3.082B 3.018 +.829 2.189 1 2350 ---- 2.919B 2.047A 2.919B 2.857 +.803 2.054 4 2375 ---- 2.763B 1.911A 2.763B 2.703 +.776 1.927 2400 ---- 2.614B 1.793A 2.614B 2.556 +.749 1.807 5 2425 ---- 2.472B 1.681A 2.472B 2.415 +.721 1.694 2450 ---- 2.336B 1.576A 2.335B 2.282 +.694 1.588 200 2475 ---- 2.207B 1.478A 2.207B 2.156 +.667 1.489 2500 ---- 2.084B 1.388A 2.082B 2.036 +.640 1.396 401 2525 ---- 1.968B 1.302A 1.967B 1.922 +.612 1.310 4 2550 ---- 1.859B 1.222A 1.859B 1.815 +.586 1 1.229 13 2575 ---- 1.755B 1.147A 1.755B 1.714 +.560 1.154 2 2600 ---- 1.658B 1.078A 1.658B 1.619 +.536 1 1.083 65 2625 ---- 1.567B 1.013A 1.567B 1.530 +.512 1.018 4 2650 ---- 1.481B .953A 1.481B 1.446 +.489 .957 2 2675 ---- 1.400B .897A 1.400B 1.367 +.467 .900 2700 ---- 1.324B .844A 1.324B 1.293 +.446 .847 26 2725 ---- 1.253B .796A 1.253B 1.223 +.425 .798 6 2750 ---- 1.185B ---- 1.185B 1.158 +.406 .752 53 2775 ---- 1.123B ---- 1.123B 1.097 +.388 .709 82 2800 ---- 1.064B ---- 1.064B 1.039 +.370 .669 2825 ---- 1.008B ---- 1.008B .985 +.354 1 .631 22 2850 ---- .956B ---- .955B .935 +.339 .596 17 2875 ---- .907B ---- .907B .887 +.323 .564 2900 ---- .865B ---- .865B .842 +.309 .533 2925 ---- .821B ---- .821B .800 +.295 .505 17 2950 ---- .780B ---- .780B .761 +.283 .478 141 2975 ---- .741B ---- .741B .724 +.271 .453 3000 .658 .705B .646 .649A .688 +.258 10 .430 2 11 3025 ---- .671B ---- .671B .655 +.247 .408 3050 ---- .638B ---- .638B .624 +.236 .388 3 3075 ---- .608B ---- .608B .595 +.226 .369 3100 .535 .579B .535 .579B .567 +.216 5 .351 15 3125 ---- .552B ---- .552B .540 +.206 .334 1 3150 ---- .526B ---- .526B .516 +.197 1 .319 1 3175 ---- .502B ---- .502B .492 +.188 .304 3200 ---- .479B ---- .479B .470 +.180 .290 2 3225 ---- .458B ---- .458B .449 +.172 .277 1 3250 ---- .439B ---- .439B .430 +.165 .265 3275 ---- .421B ---- .421B .411 +.158 .253 1 3300 ---- .404B ---- .404B .393 +.150 .243 2 2 3325 ---- .388B ---- .388B .377 +.144 .233 1 3350 ---- .373B ---- .373B .361 +.138 .223 3375 ---- .358B ---- .358B .347 +.133 .214 3400 ---- .346B ---- .346B .333 +.127 .206 3425 ---- .333B ---- .333B .319 +.121 .198 3450 ---- .319B ---- .319B .307 +.117 .190 2 20 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 15.507 +1.083 14.424 10000 ---- ---- ---- ---- .015 +.004 .011 36 1025 ---- ---- ---- ---- 15.257 +1.083 14.174 1050 ---- ---- ---- ---- 15.007 +1.083 13.924 1075 ---- ---- ---- ---- 14.757 +1.083 13.674 1100 ---- ---- ---- ---- 14.507 +1.083 13.424 1125 ---- ---- ---- ---- 14.257 +1.083 13.174 1150 ---- ---- ---- ---- 14.007 +1.083 12.924 1175 ---- ---- ---- ---- 13.757 +1.083 12.674 1200 ---- ---- ---- ---- 13.507 +1.083 12.424 1225 ---- ---- ---- ---- 13.257 +1.083 12.174 1250 ---- ---- ---- ---- 13.007 +1.083 11.924 1275 ---- ---- ---- ---- 12.757 +1.083 11.674 1300 ---- ---- ---- ---- 12.507 +1.083 11.424 1325 ---- ---- ---- ---- 12.257 +1.083 11.174 1350 ---- ---- ---- ---- 12.007 +1.083 10.924 1375 ---- ---- ---- ---- 11.757 +1.083 10.674 1400 ---- ---- ---- ---- 11.507 +1.083 10.424 1425 ---- ---- ---- ---- 11.257 +1.083 10.174 1450 ---- ---- ---- ---- 11.007 +1.083 9.924 1475 ---- ---- ---- ---- 10.757 +1.083 9.674 1500 ---- ---- ---- ---- 10.507 +1.083 9.424 1525 ---- ---- ---- ---- 10.257 +1.083 9.174 1550 ---- ---- ---- ---- 10.007 +1.083 8.924 1575 ---- ---- ---- ---- 9.757 +1.083 8.674 1600 ---- ---- ---- ---- 9.507 +1.083 8.424 11 1625 ---- ---- ---- ---- 9.258 +1.082 8.176 1650 ---- ---- ---- ---- 9.010 +1.081 7.929 16 1675 ---- ---- ---- ---- 8.764 +1.081 7.683 1700 ---- ---- ---- ---- 8.519 +1.080 7.439 1 1725 ---- ---- ---- ---- 8.275 +1.078 7.197 2 1750 ---- ---- ---- ---- 8.033 +1.076 6.957 1 1775 ---- ---- ---- ---- 7.792 +1.074 6.718 1800 ---- 6.568B 6.461A 6.461A 7.552 +1.071 2 6.481 5 1825 ---- 6.718B 6.228A 6.228A 7.315 +1.068 6.247 1850 ---- 7.152B 5.996A 5.996A 7.079 +1.065 6.014 1875 ---- 6.918B 5.767A 5.767A 6.845 +1.060 5.785 1900 ---- 6.686B 5.540A 5.540A 6.613 +1.055 5.558 4 1925 ---- 6.456B 5.317A 5.317A 6.384 +1.050 5.334 1950 ---- 6.229B 5.096A 5.096A 6.157 +1.044 5.113 1975 ---- 6.004B 4.881A 4.881A 5.932 +1.036 4.896 1 2000 ---- 5.782B 4.667A 4.667A 5.711 +1.028 4.683 2025 ---- 5.562B 4.458A 4.458A 5.492 +1.018 4.474 2050 ---- 5.347B 4.256A 4.256A 5.277 +1.008 4.269 2075 ---- 5.134B 4.056A 4.056A 5.066 +.997 4.069 2100 ---- 4.927B 3.864A 3.864A 4.859 +.985 3.874 107 2125 ---- 4.723B 3.677A 3.677A 4.656 +.971 3.685 1 2150 ---- 4.523B 3.496A 3.496A 4.458 +.955 3.503 190 2175 ---- 4.329B 3.321A 3.321A 4.264 +.938 3.326 2200 ---- 4.140B 3.152A 3.152A 4.076 +.919 2 3.157 300 2225 ---- 3.956B 2.990A 2.990A 3.894 +.900 2.994 2250 3.470 3.777B 2.834A 3.404A 3.717 +.880 1 2.837 137 2275 ---- 3.604B 2.677A 2.677A 3.546 +.858 2.688 126 2300 ---- 3.438B 2.536A 3.438B 3.381 +.836 2.545 110 2325 ---- 3.277B 2.401A 3.277B 3.222 +.813 2.409 2350 ---- 3.122B 2.265A 3.122B 3.069 +.789 64 2.280 90 2375 ---- 2.974B 2.144A 2.974B 2.923 +.766 2.157 25 2400 ---- 2.832B 2.029A 2.832B 2.783 +.742 2.041 248 2425 ---- 2.696B 1.922A 2.696B 2.649 +.718 1.931 4 2450 ---- 2.565B 1.821A 2.565B 2.521 +.694 1.827 266 2475 ---- 2.442B 1.723A 2.442B 2.399 +.669 1.730 214 2500 2.180 2.323B 1.633A 2.323B 2.283 +.645 2 1.638 725 2525 ---- 2.212B 1.548A 2.211B 2.173 +.622 1.551 7 2550 ---- 2.106B 1.468A 2.106B 2.068 +.598 64 1.470 88 2575 ---- 2.006B 1.392A 2.006B 1.969 +.576 1.393 2600 1.800 1.911B 1.800 1.911B 1.875 +.554 2 1.321 282 2625 ---- 1.821B ---- 1.821B 1.787 +.534 1.253 15 2650 ---- 1.736B ---- 1.736B 1.703 +.513 1.190 45 2675 ---- 1.656B ---- 1.656B 1.624 +.494 1.130 15 2700 1.500 1.579B 1.500 1.579B 1.549 +.475 2 1.074 451 2725 ---- 1.504B ---- 1.504B 1.478 +.457 1.021 2750 ---- 1.435B ---- 1.435B 1.411 +.440 73 .971 49 2775 ---- 1.371B ---- 1.371B 1.348 +.423 .925 50 2800 1.081 1.310B 1.073 1.310B 1.288 +.408 150 .880 26 870 2825 ---- 1.252B ---- 1.252B 1.232 +.393 .839 2850 ---- 1.196B ---- 1.196B 1.179 +.380 .799 31 2875 ---- 1.145B ---- 1.145B 1.128 +.366 .762 50 2900 1.000 1.095B 1.000 1.095B 1.080 +.353 10 .727 106 2925 ---- 1.048B ---- 1.048B 1.035 +.341 .694 1 2950 ---- 1.003B ---- 1.003B .992 +.329 .663 70 2975 .895 .964B .895 .889A .951 +.318 1 .633 14 3000 .770 .924B .770 .917A .912 +.307 718 .605 1380 3025 ---- .886B ---- .886B .875 +.296 .579 3050 ---- .849B ---- .849B .839 +.286 .553 2 3075 ---- .815B ---- .815B .806 +.276 .530 2 3100 ---- .782B ---- .782B .773 +.266 2 .507 106 3125 ---- .750B ---- .750B .743 +.257 .486 3150 ---- .720B ---- .720B .714 +.249 .465 8 3175 ---- .692B ---- .692B .686 +.240 .446 1 3200 .597 .664B .597 .664B .659 +.231 280 .428 56 3225 ---- .639B ---- .639B .634 +.223 .411 35 3250 ---- .614B ---- .614B .609 +.214 .395 100 3275 ---- .590B ---- .590B .586 +.207 .379 1 3300 .551 .568B .551 .568B .564 +.199 1 .365 2 3325 ---- .547B ---- .547B .544 +.193 .351 3350 ---- .529B ---- .529B .524 +.187 .337 4 3375 ---- .511B ---- .511B .505 +.180 .325 3400 ---- .494B ---- .494B .486 +.173 .313 500 3425 ---- .478B ---- .478B .469 +.167 .302 3450 ---- .462B ---- .462B .452 +.161 .291 9 3475 ---- .446B ---- .446B .437 +.156 .281 1 3500 .417 .432B .417 .421B .422 +.151 127 .271 161 3600 .245 .379B .245 .366B .368 +.131 4 .237 5 6 4000 .228 .235B .228 .228 .225 +.079 505 .146 622 4500 ---- .144B ---- .144B .137 +.046 .091 11 5000 ---- .097B ---- .097B .091 +.029 .062 1 66 6000 ---- .054B ---- .054B .050 +.015 .035 10 7000 ---- .034B ---- .034B .032 +.009 .023 50 8000 ---- .022B ---- .022B .023 +.006 .017 825 ---- ---- ---- ---- 17.257 +1.083 16.174 850 ---- ---- ---- ---- 17.007 +1.083 15.924 875 ---- ---- ---- ---- 16.757 +1.083 15.674 900 ---- ---- ---- ---- 16.507 +1.083 15.424 9000 ---- .014B ---- .014B .018 +.005 .013 925 ---- ---- ---- ---- 16.257 +1.083 15.174 950 ---- ---- ---- ---- 16.007 +1.083 14.924 975 ---- ---- ---- ---- 15.757 +1.083 14.674 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 11.800 +1.086 10.714 1425 ---- ---- ---- ---- 11.550 +1.086 10.464 1450 ---- ---- ---- ---- 11.300 +1.086 10.214 1475 ---- ---- ---- ---- 11.050 +1.086 9.964 1500 ---- ---- ---- ---- 10.800 +1.086 9.714 1525 ---- ---- ---- ---- 10.550 +1.086 9.464 1550 ---- ---- ---- ---- 10.300 +1.086 9.214 1575 ---- ---- ---- ---- 10.050 +1.086 8.964 1600 ---- ---- ---- ---- 9.801 +1.084 8.717 1625 ---- ---- ---- ---- 9.554 +1.084 8.470 1650 ---- ---- ---- ---- 9.308 +1.082 8.226 1675 ---- ---- ---- ---- 9.064 +1.082 7.982 1700 ---- ---- ---- ---- 8.821 +1.080 7.741 1725 ---- ---- ---- ---- 8.580 +1.078 7.502 1750 ---- ---- ---- ---- 8.340 +1.076 7.264 1775 ---- 7.179B 7.013A 7.013A 8.102 +1.073 7.029 1800 ---- 7.921B 6.779A 6.779A 7.865 +1.070 6.795 1825 ---- 7.699B 6.548A 6.548A 7.631 +1.067 6.564 1850 ---- 7.466B 6.320A 6.320A 7.398 +1.063 6.335 1875 ---- 7.235B 6.096A 6.096A 7.168 +1.059 6.109 1900 ---- 7.006B 5.872A 5.872A 6.940 +1.054 5.886 1925 ---- 6.779B 5.652A 5.652A 6.714 +1.048 5.666 1950 ---- 6.555B 5.436A 5.436A 6.491 +1.042 5.449 1975 ---- 6.334B 5.224A 5.224A 6.270 +1.034 5.236 2000 ---- 6.115B 5.014A 5.014A 6.053 +1.026 5.027 2025 ---- 5.900B 4.809A 4.809A 5.838 +1.017 4.821 2050 ---- 5.688B 4.611A 4.611A 5.627 +1.007 4.620 2075 ---- 5.480B 4.414A 4.414A 5.420 +.996 4.424 2100 ---- 5.276B 4.225A 4.225A 5.216 +.983 4.233 2125 ---- 5.075B 4.040A 4.040A 5.016 +.970 4.046 2150 ---- 4.879B 3.860A 3.860A 4.821 +.956 3.865 2175 ---- 4.687B 3.685A 3.685A 4.630 +.940 3.690 2200 ---- 4.500B 3.518A 3.518A 4.444 +.923 3.521 2225 ---- 4.318B 3.355A 3.355A 4.263 +.905 3.358 2250 ---- 4.141B 3.199A 3.199A 4.087 +.886 3.201 2275 ---- 3.969B 3.048A 3.048A 3.916 +.866 3.050 2300 ---- 3.802B 2.904A 2.904A 3.751 +.846 2.905 2325 ---- 3.642B ---- 3.642B 3.591 +.825 2.766 2350 ---- 3.486B ---- 3.486B 3.437 +.804 2.633 2375 ---- 3.337B ---- 3.337B 3.289 +.783 2.506 2400 ---- 3.193B ---- 3.193B 3.147 +.761 2.386 2425 ---- 3.054B ---- 3.054B 3.010 +.739 2.271 2450 ---- 2.922B ---- 2.919B 2.880 +.718 2.162 2475 ---- 2.795B ---- 2.795B 2.754 +.696 2.058 2500 ---- 2.673B ---- 2.673B 2.635 +.675 1.960 2525 ---- 2.556B ---- 2.556B 2.521 +.653 1.868 2550 ---- 2.445B ---- 2.445B 2.412 +.632 1.780 2575 ---- 2.339B ---- 2.339B 2.308 +.611 1.697 2600 ---- 2.239B ---- 2.239B 2.209 +.590 1.619 2625 ---- 2.143B ---- 2.143B 2.116 +.571 1.545 2650 ---- 2.051B ---- 2.051B 2.026 +.551 1.475 17 2675 ---- 1.965B ---- 1.965B 1.941 +.532 1.409 2700 ---- 1.882B ---- 1.882B 1.861 +.515 1.346 2725 ---- 1.804B ---- 1.804B 1.784 +.497 1.287 2750 ---- 1.729B ---- 1.729B 1.711 +.480 1.231 2775 ---- 1.658B ---- 1.658B 1.642 +.465 1.177 2800 ---- 1.591B ---- 1.591B 1.576 +.449 1.127 2825 ---- 1.527B ---- 1.527B 1.514 +.435 1.079 2850 ---- 1.467B ---- 1.467B 1.454 +.420 1.034 2875 ---- 1.409B ---- 1.409B 1.398 +.407 .991 2900 1.020 1.354B 1.020 1.354B 1.344 +.394 1 .950 2925 ---- 1.301B ---- 1.301B 1.293 +.381 .912 2950 ---- 1.252B ---- 1.252B 1.244 +.369 .875 17 17 2975 ---- 1.204B ---- 1.204B 1.198 +.358 .840 3000 ---- 1.159B ---- 1.159B 1.153 +.346 .807 62 3025 ---- 1.116B ---- 1.116B 1.111 +.335 .776 3050 ---- 1.080B ---- 1.080B 1.071 +.325 .746 3075 ---- 1.041B ---- 1.041B 1.033 +.316 .717 3100 ---- 1.003B ---- 1.003B .996 +.306 50 .690 3125 ---- .967B ---- .967B .961 +.297 .664 3150 ---- .932B ---- .932B .927 +.288 .639 3175 .900 .900 .900 .848A .895 +.280 1 .615 6 3200 ---- .867B ---- .867B .863 +.270 .593 3225 ---- .837B ---- .837B .834 +.263 .571 3250 ---- .808B ---- .808B .805 +.255 .550 3275 ---- .780B ---- .780B .777 +.247 .530 3300 ---- .754B ---- .754B .751 +.239 .512 3325 .652 .728B .652 .728B .726 +.232 2 .494 3350 ---- .703B ---- .703B .702 +.226 .476 3375 ---- .680B ---- .680B .679 +.219 .460 3400 ---- .659B ---- .659B .657 +.212 .445 3425 ---- .640B ---- .640B .636 +.206 .430 3450 ---- .620B ---- .620B .616 +.200 .416 3475 ---- .602B ---- .602B .597 +.195 .402 3500 .595 .600B .595 .561A .579 +.189 11 .390 62 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.800 +1.086 14.714 10000 ---- ---- ---- ---- .044 +.008 .036 5 27 1025 ---- ---- ---- ---- 15.550 +1.086 14.464 1050 ---- ---- ---- ---- 15.300 +1.086 14.214 1075 ---- ---- ---- ---- 15.050 +1.086 13.964 1100 ---- ---- ---- ---- 14.800 +1.086 13.714 1125 ---- ---- ---- ---- 14.550 +1.086 13.464 1150 ---- ---- ---- ---- 14.300 +1.086 13.214 1175 ---- ---- ---- ---- 14.050 +1.086 12.964 1200 ---- ---- ---- ---- 13.800 +1.086 12.714 1225 ---- ---- ---- ---- 13.550 +1.086 12.464 1250 ---- ---- ---- ---- 13.300 +1.086 12.214 1275 ---- ---- ---- ---- 13.050 +1.086 11.964 1300 ---- ---- ---- ---- 12.800 +1.086 11.714 1325 ---- ---- ---- ---- 12.550 +1.086 11.464 1350 ---- ---- ---- ---- 12.300 +1.086 11.214 1375 ---- ---- ---- ---- 12.050 +1.086 10.964 1400 ---- ---- ---- ---- 11.800 +1.086 10.714 1425 ---- ---- ---- ---- 11.550 +1.086 10.464 1450 ---- ---- ---- ---- 11.300 +1.086 10.214 1475 ---- ---- ---- ---- 11.050 +1.086 9.964 1500 ---- ---- ---- ---- 10.800 +1.085 9.715 4 1525 ---- ---- ---- ---- 10.552 +1.084 9.468 1550 ---- ---- ---- ---- 10.305 +1.082 9.223 1575 ---- ---- ---- ---- 10.060 +1.081 8.979 1600 ---- ---- ---- ---- 9.817 +1.080 8.737 1625 ---- ---- ---- ---- 9.575 +1.078 8.497 1650 ---- ---- ---- ---- 9.336 +1.077 8.259 1675 ---- ---- 8.016A 8.016A 9.098 +1.074 8.024 1700 ---- 8.177B 7.784A 7.784A 8.861 +1.071 7.790 1725 ---- 8.685B 7.553A 7.553A 8.627 +1.069 7.558 1750 ---- 8.453B 7.324A 7.324A 8.395 +1.066 7.329 1775 ---- 8.222B 7.099A 7.099A 8.165 +1.062 7.103 1800 ---- 7.994B 6.876A 6.876A 7.938 +1.059 6.879 2 1825 ---- 7.767B 6.655A 6.655A 7.712 +1.054 6.658 1850 ---- 7.543B 6.438A 6.438A 7.489 +1.050 6.439 1875 ---- 7.322B ---- 7.322B 7.269 +1.045 6.224 2 1900 ---- 7.103B ---- 7.103B 7.052 +1.039 6.013 3 1925 ---- 6.887B ---- 6.887B 6.837 +1.032 5.805 2 1950 ---- 6.674B ---- 6.674B 6.625 +1.025 5.600 4 1975 ---- 6.464B ---- 6.464B 6.416 +1.016 5.400 2000 ---- 6.258B ---- 6.258B 6.211 +1.008 5.203 17 2025 ---- 6.055B ---- 6.055B 6.008 +.997 5.011 2050 ---- 5.855B ---- 5.853B 5.810 +.986 4.824 1 2075 ---- 5.659B ---- 5.659B 5.615 +.975 4.640 2100 ---- 5.467B ---- 5.464B 5.424 +.962 4.462 5 2125 ---- 5.279B ---- 5.279B 5.237 +.948 4.289 100 2150 ---- 5.096B ---- 5.096B 5.055 +.934 4.121 2175 ---- 4.916B ---- 4.914B 4.877 +.919 3.958 2200 ---- 4.742B ---- 4.742B 4.704 +.904 3.800 5 2225 ---- 4.572B ---- 4.572B 4.535 +.887 3.648 2250 ---- 4.407B ---- 4.407B 4.372 +.871 3.501 17 2275 ---- 4.246B ---- 4.246B 4.214 +.855 3.359 227 2300 ---- 4.091B ---- 4.091B 4.060 +.837 3.223 69 2325 ---- 3.941B ---- 3.941B 3.912 +.819 3.093 75 2350 ---- 3.796B ---- 3.796B 3.769 +.802 2.967 1 2375 ---- 3.656B ---- 3.656B 3.631 +.784 2.847 2400 ---- 3.522B ---- 3.522B 3.498 +.766 2.732 1 235 2425 ---- 3.393B ---- 3.393B 3.370 +.749 2.621 7 2450 ---- 3.268B ---- 3.268B 3.247 +.731 2.516 2475 ---- 3.148B ---- 3.148B 3.129 +.713 2.416 26 2500 2.800 3.033B 2.800 2.776A 3.015 +.695 3 2.320 3 78 2525 ---- 2.923B ---- 2.923B 2.906 +.677 2.229 9 2550 ---- 2.818B ---- 2.818B 2.802 +.660 2.142 126 2575 ---- 2.716B ---- 2.716B 2.702 +.643 2.059 140 2600 ---- 2.619B ---- 2.619B 2.606 +.626 1.980 1 315 2625 ---- 2.526B ---- 2.526B 2.515 +.610 1.905 1 60 2650 ---- 2.437B ---- 2.437B 2.427 +.594 1 1.833 1 200 2675 ---- 2.352B ---- 2.352B 2.343 +.578 1.765 1 1 2700 ---- 2.270B ---- 2.270B 2.263 +.562 1.701 387 2725 ---- 2.192B ---- 2.192B 2.186 +.547 1.639 2 2750 ---- 2.117B ---- 2.117B 2.113 +.533 1.580 22 2775 ---- 2.046B ---- 2.046B 2.043 +.519 1.524 2800 ---- 1.977B ---- 1.977B 1.975 +.504 1.471 3 398 2825 ---- 1.912B ---- 1.912B 1.911 +.491 1.420 2850 ---- 1.849B ---- 1.849B 1.850 +.479 1.371 34 2875 ---- 1.789B ---- 1.789B 1.791 +.466 1.325 8 2900 ---- 1.731B ---- 1.731B 1.734 +.453 1.281 3 2925 ---- 1.676B ---- 1.676B 1.680 +.442 1.238 2950 ---- 1.623B ---- 1.623B 1.628 +.430 1.198 2 2975 ---- 1.572B ---- 1.572B 1.578 +.419 1.159 3000 1.476 1.565 1.476 1.565 1.530 +.408 48 1.122 3 3248 3025 ---- 1.477B ---- 1.477B 1.484 +.397 1.087 5 3050 ---- 1.432B ---- 1.432B 1.440 +.387 1.053 1 3075 ---- 1.389B ---- 1.389B 1.398 +.378 1.020 150 150 3100 ---- 1.348B ---- 1.348B 1.357 +.369 2 .988 14 3125 ---- 1.308B ---- 1.308B 1.318 +.360 .958 3150 ---- 1.270B ---- 1.270B 1.280 +.351 .929 1 3175 ---- 1.242B ---- 1.242B 1.244 +.343 .901 3200 ---- 1.207B ---- 1.207B 1.209 +.334 .875 1 370 3225 ---- 1.173B ---- 1.173B 1.176 +.327 .849 3250 ---- 1.140B ---- 1.140B 1.144 +.320 .824 3275 ---- 1.109B ---- 1.109B 1.113 +.313 .800 3300 ---- 1.078B ---- 1.078B 1.083 +.305 .778 30 3325 ---- 1.049B ---- 1.049B 1.054 +.298 .756 3350 ---- 1.021B ---- 1.021B 1.026 +.291 .735 13 3375 ---- .993B ---- .993B .999 +.285 .714 3400 ---- .967B ---- .967B .973 +.278 .695 4 3425 ---- .942B ---- .942B .949 +.273 .676 3450 ---- .917B ---- .917B .924 +.266 .658 3475 ---- .894B ---- .894B .901 +.260 .641 1 3500 .630 .871B .630 .871B .879 +.255 42 .624 2545 3525 ---- .849B ---- .849B .857 +.249 .608 3550 ---- .827B ---- .827B .836 +.243 1 .593 1 3575 ---- .807B ---- .807B .816 +.238 .578 3600 ---- .788B ---- .788B .796 +.233 .563 160 3625 ---- .770B ---- .770B .777 +.228 .549 3650 ---- .753B ---- .753B .759 +.224 .535 2 3675 ---- .736B ---- .736B .741 +.219 .522 3700 ---- .720B ---- .720B .723 +.214 .509 75 3725 ---- .704B ---- .704B .707 +.211 .496 3750 ---- .689B ---- .689B .691 +.207 .484 4 3775 ---- .674B ---- .674B .675 +.203 .472 3800 ---- .659B ---- .659B .660 +.200 .460 1 3825 ---- .645B ---- .645B .645 +.196 1 .449 2 3850 ---- .632B ---- .632B .631 +.193 .438 3875 ---- .618B ---- .618B .617 +.190 .427 3900 ---- .605B ---- .605B .603 +.186 .417 3925 ---- .593B ---- .593B .590 +.183 .407 1 3950 ---- .581B ---- .581B .578 +.181 .397 3975 ---- .569B ---- .569B .566 +.179 .387 4000 .528 .557B .528 .541B .554 +.176 122 .378 54 1629 4025 ---- .546B ---- .546B .542 +.172 .370 4050 ---- .535B ---- .535B .531 +.170 .361 4075 ---- .524B ---- .524B .520 +.167 .353 4500 ---- .378B ---- .378B .377 +.127 .250 61 5000 .190 .267B .190 .267B .273 +.095 2 .178 50 1739 6000 .176 .176 .176 .176 .162 +.056 1 .106 2 350 7000 ---- .093B ---- .093B .107 +.035 .072 22 725 ---- ---- ---- ---- 18.550 +1.086 17.464 750 ---- ---- ---- ---- 18.300 +1.086 17.214 7500 ---- .076B ---- .076B .090 +.029 .061 55 775 ---- ---- ---- ---- 18.050 +1.086 16.964 800 ---- ---- ---- ---- 17.800 +1.086 16.714 1 8000 ---- .063B ---- .063B .076 +.023 .053 825 ---- ---- ---- ---- 17.550 +1.086 16.464 850 ---- ---- ---- ---- 17.300 +1.086 16.214 875 ---- ---- ---- ---- 17.050 +1.086 15.964 900 ---- ---- ---- ---- 16.800 +1.086 15.714 9000 ---- .045B ---- .045B .056 +.014 .042 925 ---- ---- ---- ---- 16.550 +1.086 15.464 950 ---- ---- ---- ---- 16.300 +1.086 15.214 975 ---- ---- ---- ---- 16.050 +1.086 14.964 SO MAR24 Silver Option CALL 10000 ---- .078B ---- .078B .091 +.021 .070 1100 ---- ---- ---- ---- 15.060 +1.103 13.957 1125 ---- ---- ---- ---- 14.810 +1.103 13.707 1150 ---- ---- ---- ---- 14.560 +1.103 13.457 1175 ---- ---- ---- ---- 14.310 +1.103 13.207 1200 ---- ---- ---- ---- 14.060 +1.103 12.957 1225 ---- ---- ---- ---- 13.810 +1.103 12.707 1250 ---- ---- ---- ---- 13.560 +1.103 12.457 1275 ---- ---- ---- ---- 13.310 +1.103 12.207 1300 ---- ---- ---- ---- 13.060 +1.103 11.957 1325 ---- ---- ---- ---- 12.810 +1.103 11.707 1350 ---- ---- ---- ---- 12.560 +1.103 11.457 1375 ---- ---- ---- ---- 12.310 +1.103 11.207 1400 ---- ---- ---- ---- 12.060 +1.103 10.957 1425 ---- ---- ---- ---- 11.810 +1.101 10.709 1450 ---- ---- ---- ---- 11.562 +1.100 10.462 1475 ---- ---- ---- ---- 11.315 +1.098 10.217 1500 ---- ---- ---- ---- 11.070 +1.096 9.974 1525 ---- ---- ---- ---- 10.827 +1.093 9.734 1550 ---- ---- ---- ---- 10.586 +1.091 9.495 1575 ---- ---- ---- ---- 10.346 +1.088 9.258 1600 ---- ---- ---- ---- 10.109 +1.085 9.024 1625 ---- 9.162B ---- 9.162B 9.874 +1.083 8.791 1650 ---- 9.692B ---- 9.692B 9.641 +1.080 8.561 1675 ---- 9.460B ---- 9.460B 9.409 +1.075 8.334 1700 ---- 9.230B ---- 9.230B 9.181 +1.072 8.109 1725 ---- 9.002B ---- 9.002B 8.954 +1.067 7.887 1750 ---- 8.777B ---- 8.777B 8.730 +1.063 7.667 1775 ---- 8.554B ---- 8.554B 8.508 +1.057 7.451 1800 ---- 8.334B ---- 8.334B 8.288 +1.051 7.237 1825 ---- 8.116B ---- 8.116B 8.072 +1.045 7.027 1850 ---- 7.901B ---- 7.901B 7.858 +1.038 6.820 1875 ---- 7.689B ---- 7.689B 7.646 +1.030 6.616 1900 ---- 7.479B ---- 7.479B 7.438 +1.022 6.416 1925 ---- 7.273B ---- 7.273B 7.233 +1.014 6.219 1950 ---- 7.070B ---- 7.070B 7.031 +1.005 6.026 1975 ---- 6.870B ---- 6.870B 6.832 +.996 5.836 2000 ---- 6.673B ---- 6.673B 6.637 +.987 5.650 2025 ---- 6.480B ---- 6.480B 6.445 +.976 5.469 2050 ---- 6.291B ---- 6.291B 6.257 +.965 5.292 2075 ---- 6.105B ---- 6.105B 6.073 +.955 5.118 2100 ---- 5.923B ---- 5.923B 5.892 +.942 4.950 2125 ---- 5.745B ---- 5.745B 5.716 +.931 4.785 2150 ---- 5.571B ---- 5.571B 5.543 +.917 4.626 2175 ---- 5.402B ---- 5.402B 5.375 +.904 4.471 2200 ---- 5.236B ---- 5.236B 5.211 +.890 4.321 2225 ---- 5.075B ---- 5.075B 5.051 +.876 4.175 2250 ---- 4.918B ---- 4.918B 4.896 +.861 4.035 2275 ---- 4.765B ---- 4.765B 4.745 +.846 3.899 2300 ---- 4.617B ---- 4.617B 4.599 +.831 3.768 26 2325 ---- 4.474B ---- 4.474B 4.457 +.815 3.642 2350 ---- 4.335B ---- 4.335B 4.319 +.798 3.521 2375 ---- 4.200B ---- 4.200B 4.186 +.782 3.404 2400 ---- 4.083B ---- 4.083B 4.057 +.766 3.291 90 2425 ---- 3.944B ---- 3.944B 3.932 +.749 3.183 2450 ---- 3.822B ---- 3.822B 3.811 +.732 3.079 2475 ---- 3.705B ---- 3.705B 3.695 +.717 2.978 2500 ---- 3.592B ---- 3.592B 3.583 +.701 2.882 26 2525 ---- 3.482B ---- 3.482B 3.474 +.685 2.789 28 2550 ---- 3.377B ---- 3.377B 3.370 +.670 2.700 2575 ---- 3.276B ---- 3.276B 3.269 +.654 2.615 2600 ---- 3.177B ---- 3.177B 3.172 +.639 10 2.533 15 2625 ---- 3.083B ---- 3.083B 3.079 +.625 2.454 2650 ---- 2.992B ---- 2.992B 2.989 +.611 2.378 2675 ---- 2.904B ---- 2.904B 2.902 +.597 2.305 2700 ---- 2.820B ---- 2.820B 2.819 +.584 2.235 1 1 2725 ---- 2.738B ---- 2.738B 2.739 +.572 2.167 1 1 2750 ---- 2.660B ---- 2.660B 2.661 +.558 2.103 1 1 2775 ---- 2.584B ---- 2.584B 2.587 +.546 2.041 1 1 2800 ---- 2.511B ---- 2.511B 2.515 +.534 1.981 82 2825 ---- 2.441B ---- 2.441B 2.446 +.522 1.924 2850 ---- 2.373B ---- 2.373B 2.380 +.511 1.869 2875 ---- 2.308B ---- 2.308B 2.316 +.500 1.816 2900 ---- 2.245B ---- 2.245B 2.254 +.489 1.765 2925 ---- 2.185B ---- 2.185B 2.195 +.479 1.716 2950 ---- 2.126B ---- 2.126B 2.137 +.468 1.669 2975 ---- 2.070B ---- 2.070B 2.082 +.458 1.624 3 3000 ---- 2.015B ---- 2.015B 2.028 +.447 1.581 34 3025 ---- 1.963B ---- 1.963B 1.977 +.438 1.539 3050 ---- 1.912B ---- 1.912B 1.927 +.428 1.499 3075 ---- 1.864B ---- 1.864B 1.879 +.419 1.460 3100 ---- 1.817B ---- 1.817B 1.832 +.409 1.423 3125 ---- 1.771B ---- 1.771B 1.787 +.400 1.387 3150 ---- 1.727B ---- 1.727B 1.743 +.390 1.353 3175 ---- 1.685B ---- 1.685B 1.701 +.382 1.319 3200 ---- 1.644B ---- 1.644B 1.660 +.373 1.287 3225 ---- 1.605B ---- 1.605B 1.621 +.366 1.255 3250 ---- 1.566B ---- 1.566B 1.582 +.357 1.225 3275 ---- 1.529B ---- 1.529B 1.545 +.349 1.196 3300 ---- 1.494B ---- 1.494B 1.509 +.341 1.168 1 84 3325 ---- 1.459B ---- 1.459B 1.474 +.334 1.140 3350 ---- 1.436B ---- 1.436B 1.441 +.327 1.114 1 3375 ---- 1.404B ---- 1.404B 1.408 +.320 1.088 3400 ---- 1.373B ---- 1.373B 1.376 +.313 1.063 109 3425 ---- 1.342B ---- 1.342B 1.346 +.307 1.039 3450 ---- 1.313B ---- 1.313B 1.316 +.300 1.016 3475 ---- 1.284B ---- 1.284B 1.287 +.293 .994 3500 ---- 1.256B ---- 1.256B 1.259 +.287 62 .972 4000 ---- .845B ---- .845B .845 +.193 62 .652 5000 ---- .468B ---- .468B .456 +.101 .355 7000 ---- .193B ---- .193B .199 +.042 .157 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 16.354 +1.117 15.237 1025 ---- ---- ---- ---- 16.104 +1.117 14.987 1050 ---- ---- ---- ---- 15.854 +1.117 14.737 1075 ---- ---- ---- ---- 15.604 +1.117 14.487 1100 ---- ---- ---- ---- 15.354 +1.117 14.237 1125 ---- ---- ---- ---- 15.104 +1.117 13.987 1150 ---- ---- ---- ---- 14.854 +1.117 13.737 1175 ---- ---- ---- ---- 14.604 +1.117 13.487 1200 ---- ---- ---- ---- 14.354 +1.117 13.237 1225 ---- ---- ---- ---- 14.104 +1.117 12.987 1250 ---- ---- ---- ---- 13.854 +1.117 12.737 1275 ---- ---- ---- ---- 13.604 +1.117 12.487 1300 ---- ---- ---- ---- 13.354 +1.116 12.238 1325 ---- ---- ---- ---- 13.104 +1.114 11.990 1350 ---- ---- ---- ---- 12.854 +1.109 11.745 1375 ---- ---- ---- ---- 12.604 +1.102 11.502 1400 ---- ---- ---- ---- 12.357 +1.096 11.261 1425 ---- ---- ---- ---- 12.111 +1.090 11.021 1450 ---- ---- ---- ---- 11.867 +1.083 10.784 1475 ---- ---- ---- ---- 11.625 +1.077 10.548 1500 ---- ---- ---- ---- 11.384 +1.069 10.315 1525 ---- ---- ---- ---- 11.146 +1.063 10.083 1550 ---- ---- ---- ---- 10.909 +1.055 9.854 1575 ---- ---- ---- ---- 10.675 +1.049 9.626 1600 ---- ---- ---- ---- 10.442 +1.041 9.401 1625 ---- ---- ---- ---- 10.211 +1.033 9.178 1650 ---- ---- ---- ---- 9.982 +1.025 8.957 1675 ---- ---- ---- ---- 9.756 +1.017 8.739 1700 ---- ---- ---- ---- 9.532 +1.009 8.523 1725 ---- ---- ---- ---- 9.310 +1.000 8.310 1750 ---- ---- ---- ---- 9.091 +.991 8.100 1775 ---- ---- ---- ---- 8.875 +.982 7.893 1800 ---- ---- ---- ---- 8.662 +.973 7.689 1825 ---- ---- ---- ---- 8.452 +.964 7.488 1850 ---- ---- ---- ---- 8.246 +.956 7.290 1875 ---- ---- ---- ---- 8.044 +.949 7.095 1900 ---- ---- ---- ---- 7.847 +.943 6.904 1925 ---- ---- ---- ---- 7.653 +.937 6.716 1950 ---- ---- ---- ---- 7.464 +.932 6.532 1975 ---- ---- ---- ---- 7.278 +.927 6.351 2000 ---- ---- ---- ---- 7.097 +.922 6.175 2025 ---- ---- ---- ---- 6.919 +.917 6.002 2050 ---- ---- ---- ---- 6.745 +.913 5.832 2075 ---- ---- ---- ---- 6.575 +.908 5.667 2100 ---- ---- ---- ---- 6.409 +.903 5.506 2125 ---- ---- ---- ---- 6.247 +.899 5.348 2150 ---- ---- ---- ---- 6.089 +.894 5.195 2175 ---- ---- ---- ---- 5.934 +.888 5.046 2200 ---- ---- ---- ---- 5.783 +.882 4.901 2225 ---- ---- ---- ---- 5.636 +.877 4.759 2250 ---- ---- ---- ---- 5.493 +.871 4.622 2275 ---- ---- ---- ---- 5.354 +.865 4.489 2300 ---- ---- ---- ---- 5.218 +.858 4.360 2325 ---- ---- ---- ---- 5.085 +.849 4.236 2350 ---- ---- ---- ---- 4.957 +.841 4.116 2375 ---- ---- ---- ---- 4.831 +.831 4.000 2400 ---- ---- ---- ---- 4.709 +.819 3.890 2425 ---- ---- ---- ---- 4.590 +.806 3.784 2450 ---- ---- ---- ---- 4.475 +.792 3.683 2475 ---- ---- ---- ---- 4.362 +.775 3.587 2500 ---- ---- ---- ---- 4.253 +.757 3.496 2525 ---- ---- ---- ---- 4.146 +.735 3.411 2550 ---- ---- ---- ---- 4.042 +.712 3.330 2575 ---- ---- ---- ---- 3.941 +.687 3.254 2600 ---- ---- ---- ---- 3.842 +.661 3.181 2625 ---- ---- ---- ---- 3.746 +.635 3.111 2650 ---- ---- ---- ---- 3.653 +.609 3.044 1 2675 ---- ---- ---- ---- 3.561 +.584 2.977 2700 ---- ---- ---- ---- 3.472 +.561 2.911 5 2725 ---- ---- ---- ---- 3.386 +.542 2.844 2750 ---- ---- ---- ---- 3.301 +.523 2.778 2775 ---- ---- ---- ---- 3.219 +.508 2.711 2800 ---- ---- ---- ---- 3.139 +.494 5 2.645 5 5 2825 ---- ---- ---- ---- 3.061 +.480 2.581 2850 ---- ---- ---- ---- 2.986 +.469 2.517 2875 ---- ---- ---- ---- 2.913 +.458 2.455 2900 ---- ---- ---- ---- 2.842 +.446 2.396 2925 ---- ---- ---- ---- 2.773 +.435 2.338 2950 ---- ---- ---- ---- 2.706 +.423 2.283 2975 ---- ---- ---- ---- 2.641 +.410 2.231 3000 ---- ---- ---- ---- 2.578 +.396 2.182 5 3025 ---- ---- ---- ---- 2.517 +.381 2.136 3050 ---- ---- ---- ---- 2.457 +.364 2.093 3075 ---- ---- ---- ---- 2.400 +.348 2.052 3100 ---- ---- ---- ---- 2.344 +.331 5 2.013 5 5 3125 ---- ---- ---- ---- 2.290 +.314 1.976 3150 ---- ---- ---- ---- 2.238 +.299 1.939 3175 ---- ---- ---- ---- 2.187 +.283 1.904 3200 ---- ---- ---- ---- 2.138 +.268 1.870 3225 ---- ---- ---- ---- 2.090 +.252 1.838 3250 ---- ---- ---- ---- 2.044 +.238 1.806 3275 ---- ---- ---- ---- 1.999 +.224 1.775 3300 ---- ---- ---- ---- 1.955 +.210 1.745 3325 ---- ---- ---- ---- 1.913 +.196 1.717 3350 ---- ---- ---- ---- 1.872 +.183 1.689 3375 ---- ---- ---- ---- 1.832 +.170 1.662 3400 ---- ---- ---- ---- 1.793 +.157 1.636 3425 ---- ---- ---- ---- 1.756 +.145 1.611 3450 ---- ---- ---- ---- 1.719 +.133 1.586 3475 ---- ---- ---- ---- 1.684 +.121 1.563 3500 ---- ---- ---- ---- 1.649 +.109 1.540 3525 ---- ---- ---- ---- 1.616 +.098 1.518 3550 ---- ---- ---- ---- 1.583 +.087 1.496 3575 ---- ---- ---- ---- 1.551 +.076 1.475 3600 ---- ---- ---- ---- 1.521 +.066 1.455 3625 ---- ---- ---- ---- 1.491 +.055 1.436 3650 ---- ---- ---- ---- 1.462 +.045 1.417 3675 ---- ---- ---- ---- 1.433 +.034 1.399 3700 ---- ---- ---- ---- 1.406 +.025 1.381 3725 ---- ---- ---- ---- 1.379 +.015 1.364 3750 ---- ---- ---- ---- 1.353 +.006 1.347 3775 ---- ---- ---- ---- 1.328 -.003 1.331 3800 ---- ---- ---- ---- 1.303 -.012 1.315 3825 ---- ---- ---- ---- 1.279 -.021 1.300 3850 ---- ---- ---- ---- 1.256 -.030 1.286 3875 ---- ---- ---- ---- 1.233 -.038 1.271 3900 ---- ---- ---- ---- 1.211 -.047 1.258 3925 ---- ---- ---- ---- 1.190 -.054 1.244 3950 ---- ---- ---- ---- 1.169 -.062 1.231 3975 ---- ---- ---- ---- 1.149 -.070 1.219 4000 ---- ---- ---- ---- 1.129 -.078 1.207 4025 ---- ---- ---- ---- 1.109 -.086 1.195 4050 ---- ---- ---- ---- 1.091 -.092 1.183 4075 ---- ---- ---- ---- 1.072 -.100 1.172 4100 ---- ---- ---- ---- 1.055 -.107 1.162 725 ---- ---- ---- ---- 19.104 +1.117 17.987 750 ---- ---- ---- ---- 18.854 +1.117 17.737 775 ---- ---- ---- ---- 18.604 +1.117 17.487 800 ---- ---- ---- ---- 18.354 +1.117 17.237 825 ---- ---- ---- ---- 18.104 +1.117 16.987 850 ---- ---- ---- ---- 17.854 +1.117 16.737 875 ---- ---- ---- ---- 17.604 +1.117 16.487 900 ---- ---- ---- ---- 17.354 +1.117 16.237 925 ---- ---- ---- ---- 17.104 +1.117 15.987 950 ---- ---- ---- ---- 16.854 +1.117 15.737 975 ---- ---- ---- ---- 16.604 +1.117 15.487 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.814 +1.117 15.697 1025 ---- ---- ---- ---- 16.564 +1.117 15.447 1050 ---- ---- ---- ---- 16.314 +1.117 15.197 1075 ---- ---- ---- ---- 16.064 +1.117 14.947 1100 ---- ---- ---- ---- 15.814 +1.117 14.697 1125 ---- ---- ---- ---- 15.564 +1.117 14.447 1150 ---- ---- ---- ---- 15.314 +1.117 14.197 1175 ---- ---- ---- ---- 15.064 +1.117 13.947 1200 ---- ---- ---- ---- 14.814 +1.116 13.698 1225 ---- ---- ---- ---- 14.564 +1.112 13.452 1250 ---- ---- ---- ---- 14.314 +1.106 13.208 1275 ---- ---- ---- ---- 14.066 +1.100 12.966 1300 ---- ---- ---- ---- 13.821 +1.095 12.726 1325 ---- ---- ---- ---- 13.577 +1.089 12.488 1350 ---- ---- ---- ---- 13.335 +1.083 12.252 1375 ---- ---- ---- ---- 13.095 +1.077 12.018 1400 ---- ---- ---- ---- 12.857 +1.071 11.786 1425 ---- ---- ---- ---- 12.621 +1.066 11.555 1450 ---- ---- ---- ---- 12.386 +1.059 11.327 1475 ---- ---- ---- ---- 12.153 +1.053 11.100 1500 ---- ---- ---- ---- 11.922 +1.047 10.875 1525 ---- ---- ---- ---- 11.693 +1.041 10.652 1550 ---- ---- ---- ---- 11.465 +1.035 10.430 1575 ---- ---- ---- ---- 11.239 +1.028 10.211 1600 ---- ---- ---- ---- 11.015 +1.021 9.994 1625 ---- ---- ---- ---- 10.793 +1.015 9.778 1650 ---- ---- ---- ---- 10.572 +1.007 9.565 1675 ---- ---- ---- ---- 10.354 +1.000 9.354 1700 ---- ---- ---- ---- 10.137 +.991 9.146 1725 ---- ---- ---- ---- 9.923 +.983 8.940 1750 ---- ---- ---- ---- 9.711 +.975 8.736 1775 ---- ---- ---- ---- 9.502 +.966 8.536 1800 ---- ---- ---- ---- 9.296 +.957 8.339 1825 ---- ---- ---- ---- 9.093 +.949 8.144 1850 ---- ---- ---- ---- 8.893 +.941 7.952 1875 ---- ---- ---- ---- 8.697 +.933 7.764 1900 ---- ---- ---- ---- 8.505 +.926 7.579 1925 ---- ---- ---- ---- 8.318 +.922 7.396 1950 ---- ---- ---- ---- 8.135 +.918 7.217 1975 ---- ---- ---- ---- 7.956 +.914 7.042 2000 ---- ---- ---- ---- 7.781 +.911 6.870 2025 ---- ---- ---- ---- 7.611 +.910 6.701 2050 ---- ---- ---- ---- 7.444 +.909 6.535 2075 ---- ---- ---- ---- 7.281 +.907 6.374 2100 ---- ---- ---- ---- 7.121 +.906 6.215 2125 ---- ---- ---- ---- 6.966 +.905 6.061 2150 ---- ---- ---- ---- 6.813 +.903 5.910 2175 ---- ---- ---- ---- 6.665 +.901 5.764 2200 ---- ---- ---- ---- 6.520 +.899 5.621 2225 ---- ---- ---- ---- 6.378 +.896 5.482 2250 ---- ---- ---- ---- 6.240 +.892 5.348 2275 ---- ---- ---- ---- 6.106 +.888 5.218 2300 ---- ---- ---- ---- 5.975 +.883 5.092 2325 ---- ---- ---- ---- 5.847 +.877 4.970 2350 ---- ---- ---- ---- 5.722 +.869 4.853 2375 ---- ---- ---- ---- 5.601 +.862 4.739 2400 ---- ---- ---- ---- 5.482 +.852 4.630 2425 ---- ---- ---- ---- 5.367 +.843 4.524 2450 ---- ---- ---- ---- 5.254 +.831 4.423 2475 ---- ---- ---- ---- 5.145 +.821 4.324 2500 ---- ---- ---- ---- 5.038 +.808 4.230 2525 ---- ---- ---- ---- 4.934 +.796 4.138 2550 ---- ---- ---- ---- 4.832 +.782 4.050 2575 ---- ---- ---- ---- 4.733 +.768 3.965 2600 ---- ---- ---- ---- 4.636 +.753 3.883 2625 ---- ---- ---- ---- 4.542 +.739 3.803 2650 ---- ---- ---- ---- 4.449 +.722 3.727 2675 ---- ---- ---- ---- 4.359 +.706 3.653 2700 ---- ---- ---- ---- 4.270 +.689 3.581 2725 ---- ---- ---- ---- 4.184 +.672 3.512 2750 ---- ---- ---- ---- 4.099 +.653 3.446 2775 ---- ---- ---- ---- 4.017 +.636 3.381 2800 ---- ---- ---- ---- 3.936 +.617 3.319 2825 ---- ---- ---- ---- 3.857 +.598 3.259 2850 ---- ---- ---- ---- 3.781 +.581 3.200 2875 ---- ---- ---- ---- 3.706 +.562 3.144 2900 ---- ---- ---- ---- 3.633 +.543 3.090 2925 ---- ---- ---- ---- 3.561 +.524 3.037 2950 ---- ---- ---- ---- 3.492 +.506 2.986 2975 ---- ---- ---- ---- 3.425 +.488 2.937 3000 ---- ---- ---- ---- 3.359 +.469 2.890 3025 ---- ---- ---- ---- 3.295 +.451 2.844 3050 ---- ---- ---- ---- 3.233 +.434 2.799 3075 ---- ---- ---- ---- 3.173 +.417 2.756 3100 ---- ---- ---- ---- 3.114 +.399 2.715 3125 ---- ---- ---- ---- 3.057 +.383 2.674 3150 ---- ---- ---- ---- 3.001 +.366 2.635 3175 ---- ---- ---- ---- 2.947 +.350 2.597 3200 ---- ---- ---- ---- 2.895 +.335 2.560 3225 ---- ---- ---- ---- 2.843 +.319 2.524 3250 ---- ---- ---- ---- 2.793 +.304 2.489 3275 ---- ---- ---- ---- 2.745 +.290 2.455 3300 ---- ---- ---- ---- 2.698 +.277 2.421 3325 ---- ---- ---- ---- 2.652 +.263 2.389 3350 ---- ---- ---- ---- 2.607 +.250 2.357 3375 ---- ---- ---- ---- 2.563 +.237 2.326 3400 ---- ---- ---- ---- 2.521 +.225 2.296 3425 ---- ---- ---- ---- 2.480 +.214 2.266 3450 ---- ---- ---- ---- 2.439 +.201 2.238 3475 ---- ---- ---- ---- 2.400 +.190 2.210 3500 ---- ---- ---- ---- 2.362 +.179 2.183 3525 ---- ---- ---- ---- 2.324 +.167 2.157 3550 ---- ---- ---- ---- 2.288 +.157 2.131 3575 ---- ---- ---- ---- 2.253 +.146 2.107 3600 ---- ---- ---- ---- 2.218 +.135 2.083 3625 ---- ---- ---- ---- 2.184 +.125 2.059 3650 ---- ---- ---- ---- 2.151 +.115 2.036 3675 ---- ---- ---- ---- 2.119 +.105 2.014 3700 ---- ---- ---- ---- 2.088 +.095 1.993 3725 ---- ---- ---- ---- 2.057 +.085 1.972 3750 ---- ---- ---- ---- 2.027 +.075 1.952 3775 ---- ---- ---- ---- 1.998 +.066 1.932 3800 ---- ---- ---- ---- 1.969 +.056 1.913 3825 ---- ---- ---- ---- 1.942 +.048 1.894 3850 ---- ---- ---- ---- 1.915 +.039 1.876 3875 ---- ---- ---- ---- 1.888 +.030 1.858 3900 ---- ---- ---- ---- 1.862 +.021 1.841 3925 ---- ---- ---- ---- 1.837 +.012 1.825 3950 ---- ---- ---- ---- 1.812 +.004 1.808 3975 ---- ---- ---- ---- 1.788 -.005 1.793 4000 ---- ---- ---- ---- 1.765 -.012 1.777 4025 ---- ---- ---- ---- 1.742 -.020 1.762 4050 ---- ---- ---- ---- 1.719 -.029 1.748 4075 ---- ---- ---- ---- 1.697 -.037 1.734 4100 ---- ---- ---- ---- 1.676 -.044 1.720 5000 ---- ---- ---- ---- 1.152 -.266 1.418 6000 ---- ---- ---- ---- .891 -.442 1.333 725 ---- ---- ---- ---- 19.564 +1.117 18.447 750 ---- ---- ---- ---- 19.314 +1.117 18.197 775 ---- ---- ---- ---- 19.064 +1.117 17.947 800 ---- ---- ---- ---- 18.814 +1.117 17.697 825 ---- ---- ---- ---- 18.564 +1.117 17.447 850 ---- ---- ---- ---- 18.314 +1.117 17.197 875 ---- ---- ---- ---- 18.064 +1.117 16.947 900 ---- ---- ---- ---- 17.814 +1.117 16.697 925 ---- ---- ---- ---- 17.564 +1.117 16.447 950 ---- ---- ---- ---- 17.314 +1.117 16.197 975 ---- ---- ---- ---- 17.064 +1.117 15.947 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.977 +1.117 15.860 1025 ---- ---- ---- ---- 16.727 +1.117 15.610 1050 ---- ---- ---- ---- 16.477 +1.117 15.360 1075 ---- ---- ---- ---- 16.227 +1.116 15.111 1100 ---- ---- ---- ---- 15.977 +1.113 14.864 1125 ---- ---- ---- ---- 15.728 +1.108 14.620 1150 ---- ---- ---- ---- 15.482 +1.104 14.378 1175 ---- ---- ---- ---- 15.238 +1.099 14.139 1200 ---- ---- ---- ---- 14.996 +1.094 13.902 1225 ---- ---- ---- ---- 14.757 +1.090 13.667 1250 ---- ---- ---- ---- 14.519 +1.085 13.434 1275 ---- ---- ---- ---- 14.284 +1.081 13.203 1300 ---- ---- ---- ---- 14.050 +1.076 12.974 1325 ---- ---- ---- ---- 13.818 +1.071 12.747 1350 ---- ---- ---- ---- 13.588 +1.066 12.522 1375 ---- ---- ---- ---- 13.360 +1.061 12.299 1400 ---- ---- ---- ---- 13.133 +1.056 12.077 1425 ---- ---- ---- ---- 12.908 +1.051 11.857 1450 ---- ---- ---- ---- 12.684 +1.045 11.639 1475 ---- ---- ---- ---- 12.462 +1.040 11.422 1500 ---- ---- ---- ---- 12.242 +1.035 11.207 1525 ---- ---- ---- ---- 12.023 +1.029 10.994 1550 ---- ---- ---- ---- 11.806 +1.024 10.782 1575 ---- ---- ---- ---- 11.590 +1.018 10.572 1600 ---- ---- ---- ---- 11.377 +1.013 10.364 1625 ---- ---- ---- ---- 11.164 +1.006 10.158 1650 ---- ---- ---- ---- 10.954 +.999 9.955 1675 ---- ---- ---- ---- 10.745 +.992 9.753 1700 ---- ---- ---- ---- 10.539 +.985 9.554 1725 ---- ---- ---- ---- 10.334 +.976 9.358 1750 ---- ---- ---- ---- 10.132 +.968 9.164 1775 ---- ---- ---- ---- 9.932 +.959 8.973 1800 ---- ---- ---- ---- 9.735 +.950 8.785 1825 ---- ---- ---- ---- 9.541 +.941 8.600 1850 ---- ---- ---- ---- 9.350 +.932 8.418 1875 ---- ---- ---- ---- 9.163 +.924 8.239 1900 ---- ---- ---- ---- 8.980 +.917 8.063 1925 ---- ---- ---- ---- 8.801 +.911 7.890 1950 ---- ---- ---- ---- 8.627 +.906 7.721 1975 ---- ---- ---- ---- 8.458 +.904 7.554 2000 ---- ---- ---- ---- 8.293 +.902 7.391 2025 ---- ---- ---- ---- 8.132 +.901 7.231 2050 ---- ---- ---- ---- 7.976 +.902 7.074 2075 ---- ---- ---- ---- 7.823 +.902 6.921 2100 ---- ---- ---- ---- 7.674 +.903 6.771 2125 ---- ---- ---- ---- 7.528 +.903 6.625 2150 ---- ---- ---- ---- 7.385 +.903 6.482 2175 ---- ---- ---- ---- 7.246 +.902 6.344 2200 ---- ---- ---- ---- 7.111 +.902 6.209 2225 ---- ---- ---- ---- 6.979 +.901 6.078 2250 ---- ---- ---- ---- 6.850 +.899 5.951 2275 ---- ---- ---- ---- 6.724 +.896 5.828 2300 ---- ---- ---- ---- 6.601 +.892 5.709 2325 ---- ---- ---- ---- 6.481 +.886 5.595 2350 ---- ---- ---- ---- 6.365 +.881 5.484 2375 ---- ---- ---- ---- 6.251 +.874 5.377 2400 ---- ---- ---- ---- 6.140 +.866 5.274 2425 ---- ---- ---- ---- 6.032 +.857 5.175 2450 ---- ---- ---- ---- 5.927 +.848 5.079 2475 ---- ---- ---- ---- 5.824 +.837 4.987 2500 ---- ---- ---- ---- 5.724 +.826 4.898 2525 ---- ---- ---- ---- 5.626 +.814 4.812 2550 ---- ---- ---- ---- 5.531 +.802 4.729 2575 ---- ---- ---- ---- 5.437 +.788 4.649 2600 ---- ---- ---- ---- 5.346 +.774 4.572 2625 ---- ---- ---- ---- 5.257 +.760 4.497 2650 ---- ---- ---- ---- 5.169 +.744 4.425 2675 ---- ---- ---- ---- 5.084 +.729 4.355 2700 ---- ---- ---- ---- 5.000 +.712 4.288 2725 ---- ---- ---- ---- 4.918 +.695 4.223 2750 ---- ---- ---- ---- 4.837 +.677 4.160 2775 ---- ---- ---- ---- 4.758 +.659 4.099 2800 ---- ---- ---- ---- 4.681 +.641 4.040 2825 ---- ---- ---- ---- 4.605 +.622 3.983 2850 ---- ---- ---- ---- 4.531 +.603 3.928 2875 ---- ---- ---- ---- 4.458 +.584 3.874 2900 ---- ---- ---- ---- 4.387 +.565 3.822 2925 ---- ---- ---- ---- 4.318 +.546 3.772 2950 ---- ---- ---- ---- 4.250 +.526 3.724 2975 ---- ---- ---- ---- 4.184 +.507 3.677 3000 ---- ---- ---- ---- 4.120 +.488 3.632 3025 ---- ---- ---- ---- 4.057 +.469 3.588 3050 ---- ---- ---- ---- 3.996 +.450 3.546 3075 ---- ---- ---- ---- 3.937 +.433 3.504 3100 ---- ---- ---- ---- 3.879 +.414 3.465 3125 ---- ---- ---- ---- 3.822 +.396 3.426 3150 ---- ---- ---- ---- 3.767 +.379 3.388 3175 ---- ---- ---- ---- 3.713 +.361 3.352 3200 ---- ---- ---- ---- 3.661 +.345 3.316 3225 ---- ---- ---- ---- 3.610 +.329 3.281 3250 ---- ---- ---- ---- 3.560 +.313 3.247 3275 ---- ---- ---- ---- 3.511 +.297 3.214 3300 ---- ---- ---- ---- 3.464 +.282 3.182 3325 ---- ---- ---- ---- 3.418 +.268 3.150 3350 ---- ---- ---- ---- 3.373 +.254 3.119 3375 ---- ---- ---- ---- 3.329 +.240 3.089 3400 ---- ---- ---- ---- 3.286 +.227 3.059 3425 ---- ---- ---- ---- 3.244 +.214 3.030 3450 ---- ---- ---- ---- 3.203 +.201 3.002 3475 ---- ---- ---- ---- 3.163 +.188 2.975 3500 ---- ---- ---- ---- 3.124 +.176 2.948 3525 ---- ---- ---- ---- 3.086 +.163 2.923 3550 ---- ---- ---- ---- 3.049 +.151 2.898 3575 ---- ---- ---- ---- 3.012 +.139 2.873 3600 ---- ---- ---- ---- 2.977 +.128 2.849 3625 ---- ---- ---- ---- 2.942 +.116 2.826 3650 ---- ---- ---- ---- 2.908 +.104 2.804 3675 ---- ---- ---- ---- 2.874 +.092 2.782 3700 ---- ---- ---- ---- 2.842 +.081 2.761 3725 ---- ---- ---- ---- 2.810 +.070 2.740 3750 ---- ---- ---- ---- 2.779 +.059 2.720 3775 ---- ---- ---- ---- 2.748 +.047 2.701 3800 ---- ---- ---- ---- 2.719 +.037 2.682 3825 ---- ---- ---- ---- 2.690 +.027 2.663 3850 ---- ---- ---- ---- 2.661 +.016 2.645 3875 ---- ---- ---- ---- 2.633 +.005 2.628 3900 ---- ---- ---- ---- 2.606 -.005 2.611 3925 ---- ---- ---- ---- 2.579 -.015 2.594 3950 ---- ---- ---- ---- 2.553 -.025 2.578 3975 ---- ---- ---- ---- 2.527 -.036 2.563 4000 ---- ---- ---- ---- 2.502 -.046 2.548 4025 ---- ---- ---- ---- 2.478 -.055 2.533 4050 ---- ---- ---- ---- 2.454 -.065 2.519 4075 ---- ---- ---- ---- 2.430 -.075 2.505 4100 ---- ---- ---- ---- 2.407 -.084 2.491 4125 ---- ---- ---- ---- 2.385 -.093 2.478 925 ---- ---- ---- ---- 17.727 +1.117 16.610 950 ---- ---- ---- ---- 17.477 +1.117 16.360 975 ---- ---- ---- ---- 17.227 +1.117 16.110 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 17.089 +1.116 15.973 1025 ---- ---- ---- ---- 16.839 +1.113 15.726 1050 ---- ---- ---- ---- 16.590 +1.107 15.483 1075 ---- ---- ---- ---- 16.344 +1.103 15.241 1100 ---- ---- ---- ---- 16.100 +1.097 15.003 1125 ---- ---- ---- ---- 15.858 +1.091 14.767 1150 ---- ---- ---- ---- 15.619 +1.086 14.533 1175 ---- ---- ---- ---- 15.382 +1.080 14.302 1200 ---- ---- ---- ---- 15.148 +1.076 14.072 1225 ---- ---- ---- ---- 14.915 +1.070 13.845 1250 ---- ---- ---- ---- 14.684 +1.065 13.619 1275 ---- ---- ---- ---- 14.455 +1.059 13.396 1300 ---- ---- ---- ---- 14.228 +1.054 13.174 1325 ---- ---- ---- ---- 14.002 +1.048 12.954 1350 ---- ---- ---- ---- 13.778 +1.042 12.736 1375 ---- ---- ---- ---- 13.556 +1.037 12.519 1400 ---- ---- ---- ---- 13.335 +1.031 12.304 1425 ---- ---- ---- ---- 13.116 +1.025 12.091 1450 ---- ---- ---- ---- 12.898 +1.019 11.879 1475 ---- ---- ---- ---- 12.682 +1.013 11.669 1500 ---- ---- ---- ---- 12.468 +1.008 11.460 1525 ---- ---- ---- ---- 12.254 +1.001 11.253 1550 ---- ---- ---- ---- 12.043 +.996 11.047 1575 ---- ---- ---- ---- 11.833 +.990 10.843 1600 ---- ---- ---- ---- 11.624 +.983 10.641 1625 ---- ---- ---- ---- 11.417 +.977 10.440 1650 ---- ---- ---- ---- 11.212 +.970 10.242 1675 ---- ---- ---- ---- 11.009 +.963 10.046 1700 ---- ---- ---- ---- 10.807 +.956 9.851 1725 ---- ---- ---- ---- 10.608 +.948 9.660 1750 ---- ---- ---- ---- 10.411 +.940 9.471 1775 ---- ---- ---- ---- 10.216 +.931 9.285 1800 ---- ---- ---- ---- 10.024 +.923 9.101 1825 ---- ---- ---- ---- 9.835 +.914 8.921 1850 ---- ---- ---- ---- 9.650 +.907 8.743 1875 ---- ---- ---- ---- 9.469 +.901 8.568 1900 ---- ---- ---- ---- 9.291 +.894 8.397 1925 ---- ---- ---- ---- 9.118 +.890 8.228 1950 ---- ---- ---- ---- 8.950 +.887 8.063 1975 ---- ---- ---- ---- 8.787 +.887 7.900 2000 ---- ---- ---- ---- 8.628 +.887 7.741 2025 ---- ---- ---- ---- 8.473 +.888 7.585 2050 ---- ---- ---- ---- 8.323 +.891 7.432 2075 ---- ---- ---- ---- 8.176 +.894 7.282 2100 ---- ---- ---- ---- 8.033 +.897 7.136 2125 ---- ---- ---- ---- 7.893 +.900 6.993 2150 ---- ---- ---- ---- 7.756 +.902 6.854 2175 ---- ---- ---- ---- 7.623 +.905 6.718 2200 ---- ---- ---- ---- 7.493 +.907 6.586 2225 ---- ---- ---- ---- 7.367 +.909 6.458 2250 ---- ---- ---- ---- 7.243 +.910 6.333 2275 ---- ---- ---- ---- 7.122 +.909 6.213 2300 ---- ---- ---- ---- 7.005 +.909 6.096 2325 ---- ---- ---- ---- 6.890 +.906 5.984 2350 ---- ---- ---- ---- 6.779 +.903 5.876 2375 ---- ---- ---- ---- 6.670 +.899 5.771 2400 ---- ---- ---- ---- 6.564 +.893 5.671 2425 ---- ---- ---- ---- 6.460 +.886 5.574 2450 ---- ---- ---- ---- 6.359 +.879 5.480 2475 ---- ---- ---- ---- 6.261 +.871 5.390 2500 ---- ---- ---- ---- 6.164 +.860 5.304 2525 ---- ---- ---- ---- 6.070 +.850 5.220 2550 ---- ---- ---- ---- 5.979 +.839 5.140 2575 ---- ---- ---- ---- 5.889 +.827 5.062 2600 ---- ---- ---- ---- 5.801 +.814 4.987 2625 ---- ---- ---- ---- 5.715 +.800 4.915 2650 ---- ---- ---- ---- 5.631 +.786 4.845 2675 ---- ---- ---- ---- 5.548 +.770 4.778 2700 ---- ---- ---- ---- 5.467 +.755 4.712 2725 ---- ---- ---- ---- 5.388 +.739 4.649 2750 ---- ---- ---- ---- 5.310 +.721 4.589 2775 ---- ---- ---- ---- 5.233 +.703 4.530 2800 ---- ---- ---- ---- 5.158 +.685 4.473 2825 ---- ---- ---- ---- 5.084 +.666 4.418 2850 ---- ---- ---- ---- 5.012 +.647 4.365 2875 ---- ---- ---- ---- 4.941 +.628 4.313 2900 ---- ---- ---- ---- 4.872 +.608 4.264 2925 ---- ---- ---- ---- 4.805 +.589 4.216 2950 ---- ---- ---- ---- 4.739 +.570 4.169 2975 ---- ---- ---- ---- 4.674 +.550 4.124 3000 ---- ---- ---- ---- 4.611 +.531 4.080 3025 ---- ---- ---- ---- 4.550 +.512 4.038 3050 ---- ---- ---- ---- 4.490 +.493 3.997 3075 ---- ---- ---- ---- 4.431 +.473 3.958 3100 ---- ---- ---- ---- 4.374 +.454 3.920 3125 ---- ---- ---- ---- 4.319 +.437 3.882 3150 ---- ---- ---- ---- 4.265 +.419 3.846 3175 ---- ---- ---- ---- 4.212 +.401 3.811 3200 ---- ---- ---- ---- 4.160 +.383 3.777 3225 ---- ---- ---- ---- 4.110 +.366 3.744 3250 ---- ---- ---- ---- 4.061 +.349 3.712 3275 ---- ---- ---- ---- 4.013 +.333 3.680 3300 ---- ---- ---- ---- 3.966 +.317 3.649 3325 ---- ---- ---- ---- 3.920 +.301 3.619 3350 ---- ---- ---- ---- 3.876 +.287 3.589 3375 ---- ---- ---- ---- 3.832 +.272 3.560 3400 ---- ---- ---- ---- 3.790 +.258 3.532 3425 ---- ---- ---- ---- 3.748 +.243 3.505 3450 ---- ---- ---- ---- 3.707 +.229 3.478 3475 ---- ---- ---- ---- 3.668 +.217 3.451 3500 ---- ---- ---- ---- 3.629 +.203 3.426 3525 ---- ---- ---- ---- 3.591 +.190 3.401 3550 ---- ---- ---- ---- 3.554 +.177 3.377 3575 ---- ---- ---- ---- 3.518 +.165 3.353 3600 ---- ---- ---- ---- 3.482 +.151 3.331 3625 ---- ---- ---- ---- 3.447 +.139 3.308 3650 ---- ---- ---- ---- 3.413 +.126 3.287 3675 ---- ---- ---- ---- 3.380 +.114 3.266 3700 ---- ---- ---- ---- 3.348 +.102 3.246 3725 ---- ---- ---- ---- 3.316 +.090 3.226 3750 ---- ---- ---- ---- 3.284 +.077 3.207 3775 ---- ---- ---- ---- 3.254 +.066 3.188 3800 ---- ---- ---- ---- 3.224 +.054 3.170 3825 ---- ---- ---- ---- 3.195 +.043 3.152 3850 ---- ---- ---- ---- 3.166 +.031 3.135 3875 ---- ---- ---- ---- 3.138 +.020 3.118 3900 ---- ---- ---- ---- 3.110 +.008 3.102 3925 ---- ---- ---- ---- 3.083 -.004 3.087 3950 ---- ---- ---- ---- 3.057 -.014 3.071 3975 ---- ---- ---- ---- 3.031 -.026 3.057 4000 ---- ---- ---- ---- 3.006 -.036 3.042 4025 ---- ---- ---- ---- 2.981 -.048 3.029 4050 ---- ---- ---- ---- 2.957 -.058 3.015 4075 ---- ---- ---- ---- 2.933 -.069 3.002 4100 ---- ---- ---- ---- 2.909 -.080 2.989 4125 ---- ---- ---- ---- 2.887 -.090 2.977 925 ---- ---- ---- ---- 17.839 +1.117 16.722 950 ---- ---- ---- ---- 17.589 +1.117 16.472 975 ---- ---- ---- ---- 17.339 +1.117 16.222 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.645 +1.102 16.543 1050 ---- ---- ---- ---- 17.406 +1.099 16.307 1075 ---- ---- ---- ---- 17.169 +1.095 16.074 1100 ---- ---- ---- ---- 16.934 +1.090 15.844 1125 ---- ---- ---- ---- 16.701 +1.086 15.615 1150 ---- ---- ---- ---- 16.471 +1.082 15.389 1175 ---- ---- ---- ---- 16.242 +1.078 15.164 1200 ---- ---- ---- ---- 16.016 +1.074 14.942 1225 ---- ---- ---- ---- 15.791 +1.069 14.722 1250 ---- ---- ---- ---- 15.568 +1.065 14.503 1275 ---- ---- ---- ---- 15.347 +1.061 14.286 1300 ---- ---- ---- ---- 15.128 +1.057 14.071 1325 ---- ---- ---- ---- 14.910 +1.053 13.857 1350 ---- ---- ---- ---- 14.693 +1.048 13.645 1375 ---- ---- ---- ---- 14.478 +1.044 13.434 1400 ---- ---- ---- ---- 14.264 +1.039 13.225 1425 ---- ---- ---- ---- 14.052 +1.035 13.017 1450 ---- ---- ---- ---- 13.841 +1.030 12.811 1475 ---- ---- ---- ---- 13.631 +1.025 12.606 1500 ---- ---- ---- ---- 13.423 +1.021 12.402 1525 ---- ---- ---- ---- 13.216 +1.016 12.200 1550 ---- ---- ---- ---- 13.010 +1.011 11.999 1575 ---- ---- ---- ---- 12.805 +1.006 11.799 1600 ---- ---- ---- ---- 12.601 +1.001 11.600 1625 ---- ---- ---- ---- 12.399 +.996 11.403 1650 ---- ---- ---- ---- 12.198 +.991 11.207 1675 ---- ---- ---- ---- 11.998 +.985 11.013 1700 ---- ---- ---- ---- 11.800 +.980 10.820 1725 ---- ---- ---- ---- 11.603 +.973 10.630 1750 ---- ---- ---- ---- 11.408 +.967 10.441 1775 ---- ---- ---- ---- 11.214 +.959 10.255 1800 ---- ---- ---- ---- 11.022 +.951 10.071 1825 ---- ---- ---- ---- 10.833 +.944 9.889 1850 ---- ---- ---- ---- 10.645 +.934 9.711 1875 ---- ---- ---- ---- 10.460 +.925 9.535 1900 ---- ---- ---- ---- 10.278 +.916 9.362 1925 ---- ---- ---- ---- 10.100 +.908 9.192 1950 ---- ---- ---- ---- 9.924 +.899 9.025 1975 ---- ---- ---- ---- 9.753 +.892 8.861 2000 ---- ---- ---- ---- 9.586 +.886 8.700 2025 ---- ---- ---- ---- 9.424 +.883 8.541 2050 ---- ---- ---- ---- 9.267 +.881 8.386 2075 ---- ---- ---- ---- 9.115 +.881 8.234 2100 ---- ---- ---- ---- 8.968 +.883 8.085 2125 ---- ---- ---- ---- 8.825 +.886 7.939 2150 ---- ---- ---- ---- 8.686 +.889 7.797 2175 ---- ---- ---- ---- 8.551 +.894 7.657 2200 ---- ---- ---- ---- 8.419 +.898 7.521 2225 ---- ---- ---- ---- 8.290 +.902 7.388 2250 ---- ---- ---- ---- 8.165 +.906 7.259 2275 ---- ---- ---- ---- 8.043 +.909 7.134 2300 ---- ---- ---- ---- 7.924 +.912 7.012 2325 ---- ---- ---- ---- 7.807 +.913 6.894 2350 ---- ---- ---- ---- 7.694 +.914 6.780 2375 ---- ---- ---- ---- 7.584 +.915 6.669 2400 ---- ---- ---- ---- 7.476 +.913 6.563 2425 ---- ---- ---- ---- 7.372 +.911 6.461 2450 ---- ---- ---- ---- 7.269 +.906 6.363 2475 ---- ---- ---- ---- 7.170 +.902 6.268 2500 ---- ---- ---- ---- 7.073 +.896 6.177 2525 ---- ---- ---- ---- 6.978 +.888 6.090 2550 ---- ---- ---- ---- 6.886 +.880 6.006 2575 ---- ---- ---- ---- 6.796 +.871 5.925 2600 ---- ---- ---- ---- 6.708 +.861 5.847 2625 ---- ---- ---- ---- 6.621 +.849 5.772 2650 ---- ---- ---- ---- 6.537 +.837 5.700 2675 ---- ---- ---- ---- 6.455 +.825 5.630 2700 ---- ---- ---- ---- 6.374 +.811 5.563 2725 ---- ---- ---- ---- 6.295 +.797 5.498 2750 ---- ---- ---- ---- 6.218 +.782 5.436 2775 ---- ---- ---- ---- 6.142 +.767 5.375 2800 ---- ---- ---- ---- 6.067 +.750 5.317 2825 ---- ---- ---- ---- 5.993 +.732 5.261 2850 ---- ---- ---- ---- 5.921 +.715 5.206 2875 ---- ---- ---- ---- 5.850 +.696 5.154 2900 ---- ---- ---- ---- 5.780 +.677 5.103 2925 ---- ---- ---- ---- 5.711 +.657 5.054 2950 ---- ---- ---- ---- 5.644 +.637 5.007 2975 ---- ---- ---- ---- 5.578 +.617 4.961 3000 ---- ---- ---- ---- 5.513 +.596 4.917 3025 ---- ---- ---- ---- 5.450 +.576 4.874 3050 ---- ---- ---- ---- 5.388 +.556 4.832 3075 ---- ---- ---- ---- 5.327 +.535 4.792 3100 ---- ---- ---- ---- 5.268 +.514 4.754 3125 ---- ---- ---- ---- 5.210 +.494 4.716 3150 ---- ---- ---- ---- 5.154 +.474 4.680 3175 ---- ---- ---- ---- 5.099 +.454 4.645 3200 ---- ---- ---- ---- 5.046 +.435 4.611 3225 ---- ---- ---- ---- 4.993 +.415 4.578 3250 ---- ---- ---- ---- 4.942 +.396 4.546 3275 ---- ---- ---- ---- 4.892 +.377 4.515 3300 ---- ---- ---- ---- 4.844 +.359 4.485 3325 ---- ---- ---- ---- 4.796 +.340 4.456 3350 ---- ---- ---- ---- 4.750 +.323 4.427 3375 ---- ---- ---- ---- 4.704 +.306 4.398 3400 ---- ---- ---- ---- 4.660 +.289 4.371 3425 ---- ---- ---- ---- 4.617 +.274 4.343 3450 ---- ---- ---- ---- 4.574 +.257 4.317 3475 ---- ---- ---- ---- 4.533 +.242 4.291 3500 ---- ---- ---- ---- 4.493 +.227 4.266 3525 ---- ---- ---- ---- 4.453 +.212 4.241 3550 ---- ---- ---- ---- 4.415 +.198 4.217 3575 ---- ---- ---- ---- 4.377 +.184 4.193 3600 ---- ---- ---- ---- 4.340 +.169 4.171 3625 ---- ---- ---- ---- 4.304 +.155 4.149 3650 ---- ---- ---- ---- 4.269 +.142 4.127 3675 ---- ---- ---- ---- 4.234 +.128 4.106 3700 ---- ---- ---- ---- 4.200 +.114 4.086 3725 ---- ---- ---- ---- 4.167 +.100 4.067 3750 ---- ---- ---- ---- 4.134 +.086 4.048 3775 ---- ---- ---- ---- 4.102 +.073 4.029 3800 ---- ---- ---- ---- 4.071 +.060 4.011 3825 ---- ---- ---- ---- 4.041 +.047 3.994 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.772 +1.096 16.676 1050 ---- ---- ---- ---- 17.538 +1.092 16.446 1075 ---- ---- ---- ---- 17.306 +1.088 16.218 1100 ---- ---- ---- ---- 17.077 +1.084 15.993 1125 ---- ---- ---- ---- 16.850 +1.081 15.769 1150 ---- ---- ---- ---- 16.624 +1.076 15.548 1175 ---- ---- ---- ---- 16.401 +1.072 15.329 1200 ---- ---- ---- ---- 16.180 +1.069 15.111 1225 ---- ---- ---- ---- 15.960 +1.064 14.896 1250 ---- ---- ---- ---- 15.742 +1.060 14.682 1275 ---- ---- ---- ---- 15.525 +1.056 14.469 1300 ---- ---- ---- ---- 15.310 +1.051 14.259 1325 ---- ---- ---- ---- 15.097 +1.048 14.049 1350 ---- ---- ---- ---- 14.885 +1.043 13.842 1375 ---- ---- ---- ---- 14.674 +1.039 13.635 1400 ---- ---- ---- ---- 14.465 +1.035 13.430 1425 ---- ---- ---- ---- 14.257 +1.030 13.227 1450 ---- ---- ---- ---- 14.050 +1.026 13.024 1475 ---- ---- ---- ---- 13.844 +1.021 12.823 1500 ---- ---- ---- ---- 13.640 +1.017 12.623 1525 ---- ---- ---- ---- 13.436 +1.011 12.425 1550 ---- ---- ---- ---- 13.234 +1.007 12.227 1575 ---- ---- ---- ---- 13.033 +1.002 12.031 1600 ---- ---- ---- ---- 12.833 +.997 11.836 1625 ---- ---- ---- ---- 12.634 +.992 11.642 1650 ---- ---- ---- ---- 12.436 +.986 11.450 1675 ---- ---- ---- ---- 12.240 +.981 11.259 1700 ---- ---- ---- ---- 12.045 +.976 11.069 1725 ---- ---- ---- ---- 11.852 +.970 10.882 1750 ---- ---- ---- ---- 11.660 +.963 10.697 1775 ---- ---- ---- ---- 11.470 +.956 10.514 1800 ---- ---- ---- ---- 11.281 +.948 10.333 1825 ---- ---- ---- ---- 11.094 +.939 10.155 1850 ---- ---- ---- ---- 10.910 +.931 9.979 1875 ---- ---- ---- ---- 10.728 +.921 9.807 1900 ---- ---- ---- ---- 10.550 +.913 9.637 1925 ---- ---- ---- ---- 10.374 +.904 9.470 1950 ---- ---- ---- ---- 10.202 +.896 9.306 1975 ---- ---- ---- ---- 10.034 +.889 9.145 2000 ---- ---- ---- ---- 9.871 +.884 8.987 2025 ---- ---- ---- ---- 9.713 +.881 8.832 2050 ---- ---- ---- ---- 9.559 +.879 8.680 2075 ---- ---- ---- ---- 9.411 +.880 8.531 2100 ---- ---- ---- ---- 9.268 +.883 8.385 2125 ---- ---- ---- ---- 9.129 +.887 8.242 2150 ---- ---- ---- ---- 8.994 +.892 8.102 2175 ---- ---- ---- ---- 8.863 +.897 7.966 2200 ---- ---- ---- ---- 8.735 +.902 7.833 2225 ---- ---- ---- ---- 8.610 +.907 7.703 2250 ---- ---- ---- ---- 8.489 +.913 7.576 2275 ---- ---- ---- ---- 8.370 +.916 7.454 2300 ---- ---- ---- ---- 8.255 +.920 7.335 2325 ---- ---- ---- ---- 8.143 +.923 7.220 2350 ---- ---- ---- ---- 8.033 +.925 7.108 2375 ---- ---- ---- ---- 7.926 +.925 7.001 2400 ---- ---- ---- ---- 7.822 +.924 6.898 2425 ---- ---- ---- ---- 7.721 +.923 6.798 2450 ---- ---- ---- ---- 7.622 +.919 6.703 2475 ---- ---- ---- ---- 7.526 +.915 6.611 2500 ---- ---- ---- ---- 7.432 +.909 6.523 2525 ---- ---- ---- ---- 7.341 +.903 6.438 2550 ---- ---- ---- ---- 7.252 +.895 6.357 2575 ---- ---- ---- ---- 7.165 +.886 6.279 2600 ---- ---- ---- ---- 7.080 +.876 6.204 2625 ---- ---- ---- ---- 6.996 +.865 6.131 2650 ---- ---- ---- ---- 6.915 +.853 6.062 2675 ---- ---- ---- ---- 6.835 +.840 5.995 2700 ---- ---- ---- ---- 6.758 +.828 5.930 2725 ---- ---- ---- ---- 6.681 +.813 5.868 2750 ---- ---- ---- ---- 6.606 +.798 5.808 2775 ---- ---- ---- ---- 6.532 +.782 5.750 2800 ---- ---- ---- ---- 6.460 +.766 5.694 2825 ---- ---- ---- ---- 6.388 +.748 5.640 2850 ---- ---- ---- ---- 6.318 +.729 5.589 2875 ---- ---- ---- ---- 6.249 +.711 5.538 2900 ---- ---- ---- ---- 6.181 +.691 5.490 2925 ---- ---- ---- ---- 6.114 +.671 5.443 2950 ---- ---- ---- ---- 6.049 +.651 5.398 2975 ---- ---- ---- ---- 5.984 +.630 5.354 3000 ---- ---- ---- ---- 5.921 +.609 5.312 3025 ---- ---- ---- ---- 5.860 +.589 5.271 3050 ---- ---- ---- ---- 5.799 +.567 5.232 3075 ---- ---- ---- ---- 5.740 +.546 5.194 3100 ---- ---- ---- ---- 5.683 +.526 5.157 3125 ---- ---- ---- ---- 5.627 +.505 5.122 3150 ---- ---- ---- ---- 5.572 +.484 5.088 3175 ---- ---- ---- ---- 5.518 +.463 5.055 3200 ---- ---- ---- ---- 5.466 +.443 5.023 3225 ---- ---- ---- ---- 5.415 +.423 4.992 3250 ---- ---- ---- ---- 5.365 +.403 4.962 3275 ---- ---- ---- ---- 5.316 +.383 4.933 3300 ---- ---- ---- ---- 5.269 +.365 4.904 3325 ---- ---- ---- ---- 5.222 +.346 4.876 3350 ---- ---- ---- ---- 5.177 +.328 4.849 3375 ---- ---- ---- ---- 5.133 +.310 4.823 3400 ---- ---- ---- ---- 5.090 +.294 4.796 3425 ---- ---- ---- ---- 5.047 +.276 4.771 3450 ---- ---- ---- ---- 5.006 +.260 4.746 3475 ---- ---- ---- ---- 4.966 +.245 4.721 3500 ---- ---- ---- ---- 4.926 +.228 4.698 3525 ---- ---- ---- ---- 4.888 +.214 4.674 3550 ---- ---- ---- ---- 4.850 +.198 4.652 3575 ---- ---- ---- ---- 4.813 +.183 4.630 3600 ---- ---- ---- ---- 4.777 +.168 4.609 3625 ---- ---- ---- ---- 4.742 +.154 4.588 3650 ---- ---- ---- ---- 4.708 +.140 4.568 3675 ---- ---- ---- ---- 4.674 +.125 4.549 3700 ---- ---- ---- ---- 4.641 +.111 4.530 3725 ---- ---- ---- ---- 4.608 +.096 4.512 3750 ---- ---- ---- ---- 4.576 +.082 4.494 3775 ---- ---- ---- ---- 4.545 +.068 4.477 3800 ---- ---- ---- ---- 4.515 +.055 4.460 3825 ---- ---- ---- ---- 4.485 +.041 4.444 3850 ---- ---- ---- ---- 4.455 +.026 4.429 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.926 +1.079 16.847 1050 ---- ---- ---- ---- 17.699 +1.075 16.624 1075 ---- ---- ---- ---- 17.474 +1.070 16.404 1100 ---- ---- ---- ---- 17.252 +1.066 16.186 1125 ---- ---- ---- ---- 17.031 +1.060 15.971 1150 ---- ---- ---- ---- 16.812 +1.056 15.756 1175 ---- ---- ---- ---- 16.595 +1.051 15.544 1200 ---- ---- ---- ---- 16.380 +1.046 15.334 1225 ---- ---- ---- ---- 16.166 +1.041 15.125 1250 ---- ---- ---- ---- 15.954 +1.036 14.918 1275 ---- ---- ---- ---- 15.743 +1.031 14.712 1300 ---- ---- ---- ---- 15.534 +1.026 14.508 1325 ---- ---- ---- ---- 15.326 +1.021 14.305 1350 ---- ---- ---- ---- 15.119 +1.016 14.103 1375 ---- ---- ---- ---- 14.914 +1.011 13.903 1400 ---- ---- ---- ---- 14.710 +1.006 13.704 1425 ---- ---- ---- ---- 14.507 +1.001 13.506 1450 ---- ---- ---- ---- 14.305 +.995 13.310 1475 ---- ---- ---- ---- 14.105 +.991 13.114 1500 ---- ---- ---- ---- 13.905 +.985 12.920 1525 ---- ---- ---- ---- 13.706 +.979 12.727 1550 ---- ---- ---- ---- 13.509 +.974 12.535 1575 ---- ---- ---- ---- 13.312 +.969 12.343 1600 ---- ---- ---- ---- 13.117 +.964 12.153 1625 ---- ---- ---- ---- 12.922 +.958 11.964 1650 ---- ---- ---- ---- 12.729 +.953 11.776 1675 ---- ---- ---- ---- 12.537 +.947 11.590 1700 ---- ---- ---- ---- 12.346 +.942 11.404 1725 ---- ---- ---- ---- 12.157 +.936 11.221 1750 ---- ---- ---- ---- 11.969 +.930 11.039 1775 ---- ---- ---- ---- 11.782 +.922 10.860 1800 ---- ---- ---- ---- 11.598 +.916 10.682 1825 ---- ---- ---- ---- 11.415 +.908 10.507 1850 ---- ---- ---- ---- 11.235 +.901 10.334 1875 ---- ---- ---- ---- 11.057 +.893 10.164 1900 ---- ---- ---- ---- 10.882 +.885 9.997 1925 ---- ---- ---- ---- 10.710 +.877 9.833 1950 ---- ---- ---- ---- 10.543 +.871 9.672 1975 ---- ---- ---- ---- 10.379 +.865 9.514 2000 ---- ---- ---- ---- 10.220 +.862 9.358 2025 ---- ---- ---- ---- 10.066 +.860 9.206 2050 ---- ---- ---- ---- 9.918 +.861 9.057 2075 ---- ---- ---- ---- 9.774 +.864 8.910 2100 ---- ---- ---- ---- 9.636 +.869 8.767 2125 ---- ---- ---- ---- 9.502 +.875 8.627 2150 ---- ---- ---- ---- 9.372 +.883 8.489 2175 ---- ---- ---- ---- 9.246 +.891 8.355 2200 ---- ---- ---- ---- 9.123 +.899 8.224 2225 ---- ---- ---- ---- 9.003 +.907 8.096 2250 ---- ---- ---- ---- 8.887 +.915 7.972 2275 ---- ---- ---- ---- 8.773 +.922 7.851 2300 ---- ---- ---- ---- 8.662 +.928 7.734 2325 ---- ---- ---- ---- 8.555 +.935 7.620 2350 ---- ---- ---- ---- 8.450 +.940 7.510 2375 ---- ---- ---- ---- 8.348 +.943 7.405 2400 ---- ---- ---- ---- 8.248 +.945 7.303 2425 ---- ---- ---- ---- 8.152 +.947 7.205 2450 ---- ---- ---- ---- 8.057 +.946 7.111 2475 ---- ---- ---- ---- 7.965 +.944 7.021 2500 ---- ---- ---- ---- 7.876 +.942 6.934 2525 ---- ---- ---- ---- 7.789 +.937 6.852 2550 ---- ---- ---- ---- 7.703 +.931 6.772 2575 ---- ---- ---- ---- 7.620 +.924 6.696 2600 ---- ---- ---- ---- 7.539 +.916 6.623 2625 ---- ---- ---- ---- 7.460 +.907 6.553 2650 ---- ---- ---- ---- 7.382 +.896 6.486 2675 ---- ---- ---- ---- 7.306 +.884 6.422 2700 ---- ---- ---- ---- 7.232 +.872 6.360 2725 ---- ---- ---- ---- 7.159 +.859 6.300 2750 ---- ---- ---- ---- 7.087 +.844 6.243 2775 ---- ---- ---- ---- 7.017 +.829 6.188 2800 ---- ---- ---- ---- 6.947 +.813 6.134 2825 ---- ---- ---- ---- 6.879 +.796 6.083 2850 ---- ---- ---- ---- 6.812 +.778 6.034 2875 ---- ---- ---- ---- 6.745 +.758 5.987 2900 ---- ---- ---- ---- 6.680 +.739 5.941 2925 ---- ---- ---- ---- 6.616 +.719 5.897 2950 ---- ---- ---- ---- 6.553 +.699 5.854 2975 ---- ---- ---- ---- 6.491 +.678 5.813 3000 ---- ---- ---- ---- 6.431 +.657 5.774 3025 ---- ---- ---- ---- 6.371 +.635 5.736 3050 ---- ---- ---- ---- 6.313 +.614 5.699 3075 ---- ---- ---- ---- 6.257 +.593 5.664 3100 ---- ---- ---- ---- 6.201 +.571 5.630 3125 ---- ---- ---- ---- 6.147 +.550 5.597 3150 ---- ---- ---- ---- 6.094 +.529 5.565 3175 ---- ---- ---- ---- 6.043 +.508 5.535 3200 ---- ---- ---- ---- 5.993 +.488 5.505 3225 ---- ---- ---- ---- 5.943 +.466 5.477 3250 ---- ---- ---- ---- 5.896 +.446 5.450 3275 ---- ---- ---- ---- 5.849 +.426 5.423 3300 ---- ---- ---- ---- 5.803 +.405 5.398 3325 ---- ---- ---- ---- 5.759 +.386 5.373 3350 ---- ---- ---- ---- 5.715 +.367 5.348 3375 ---- ---- ---- ---- 5.673 +.349 5.324 3400 ---- ---- ---- ---- 5.631 +.330 5.301 3425 ---- ---- ---- ---- 5.591 +.313 5.278 3450 ---- ---- ---- ---- 5.551 +.296 5.255 3475 ---- ---- ---- ---- 5.512 +.279 5.233 3500 ---- ---- ---- ---- 5.474 +.262 5.212 3525 ---- ---- ---- ---- 5.437 +.246 5.191 3550 ---- ---- ---- ---- 5.401 +.230 5.171 3575 ---- ---- ---- ---- 5.366 +.215 5.151 3600 ---- ---- ---- ---- 5.331 +.199 5.132 3625 ---- ---- ---- ---- 5.298 +.185 5.113 3650 ---- ---- ---- ---- 5.264 +.168 5.096 3675 ---- ---- ---- ---- 5.232 +.154 5.078 3700 ---- ---- ---- ---- 5.200 +.138 5.062 3725 ---- ---- ---- ---- 5.169 +.124 5.045 3750 ---- ---- ---- ---- 5.139 +.109 5.030 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.734 +1.042 14.692 1325 ---- ---- ---- ---- 15.531 +1.038 14.493 1350 ---- ---- ---- ---- 15.328 +1.034 14.294 1375 ---- ---- ---- ---- 15.127 +1.030 14.097 1400 ---- ---- ---- ---- 14.927 +1.026 13.901 1425 ---- ---- ---- ---- 14.728 +1.021 13.707 1450 ---- ---- ---- ---- 14.530 +1.017 13.513 1475 ---- ---- ---- ---- 14.333 +1.013 13.320 1500 ---- ---- ---- ---- 14.137 +1.008 13.129 1525 ---- ---- ---- ---- 13.942 +1.004 12.938 1550 ---- ---- ---- ---- 13.748 +.999 12.749 1575 ---- ---- ---- ---- 13.555 +.995 12.560 1600 ---- ---- ---- ---- 13.362 +.990 12.372 1625 ---- ---- ---- ---- 13.171 +.985 12.186 1650 ---- ---- ---- ---- 12.981 +.981 12.000 1675 ---- ---- ---- ---- 12.792 +.976 11.816 1700 ---- ---- ---- ---- 12.604 +.971 11.633 1725 ---- ---- ---- ---- 12.417 +.965 11.452 1750 ---- ---- ---- ---- 12.231 +.959 11.272 1775 ---- ---- ---- ---- 12.047 +.952 11.095 1800 ---- ---- ---- ---- 11.865 +.945 10.920 1825 ---- ---- ---- ---- 11.684 +.937 10.747 1850 ---- ---- ---- ---- 11.505 +.929 10.576 1875 ---- ---- ---- ---- 11.328 +.920 10.408 1900 ---- ---- ---- ---- 11.155 +.911 10.244 1925 ---- ---- ---- ---- 10.984 +.902 10.082 1950 ---- ---- ---- ---- 10.816 +.893 9.923 1975 ---- ---- ---- ---- 10.652 +.885 9.767 2000 ---- ---- ---- ---- 10.493 +.879 9.614 2025 ---- ---- ---- ---- 10.338 +.875 9.463 2050 ---- ---- ---- ---- 10.189 +.873 9.316 2075 ---- ---- ---- ---- 10.045 +.873 9.172 2100 ---- ---- ---- ---- 9.906 +.875 9.031 2125 ---- ---- ---- ---- 9.772 +.879 8.893 2150 ---- ---- ---- ---- 9.643 +.885 8.758 2175 ---- ---- ---- ---- 9.518 +.892 8.626 2200 ---- ---- ---- ---- 9.397 +.900 8.497 2225 ---- ---- ---- ---- 9.279 +.908 8.371 2250 ---- ---- ---- ---- 9.164 +.915 8.249 2275 ---- ---- ---- ---- 9.052 +.922 8.130 2300 ---- ---- ---- ---- 8.943 +.928 8.015 2325 ---- ---- ---- ---- 8.837 +.934 7.903 2350 ---- ---- ---- ---- 8.734 +.938 7.796 2375 ---- ---- ---- ---- 8.634 +.942 7.692 2400 ---- ---- ---- ---- 8.536 +.944 7.592 2425 ---- ---- ---- ---- 8.441 +.945 7.496 2450 ---- ---- ---- ---- 8.349 +.944 7.405 2475 ---- ---- ---- ---- 8.259 +.942 7.317 2500 ---- ---- ---- ---- 8.171 +.938 7.233 2525 ---- ---- ---- ---- 8.086 +.934 7.152 2550 ---- ---- ---- ---- 8.003 +.928 7.075 2575 ---- ---- ---- ---- 7.922 +.921 7.001 2600 ---- ---- ---- ---- 7.843 +.913 6.930 2625 ---- ---- ---- ---- 7.765 +.902 6.863 2650 ---- ---- ---- ---- 7.690 +.892 6.798 2675 ---- ---- ---- ---- 7.616 +.880 6.736 2700 ---- ---- ---- ---- 7.544 +.868 6.676 2725 ---- ---- ---- ---- 7.473 +.854 6.619 2750 ---- ---- ---- ---- 7.403 +.840 6.563 2775 ---- ---- ---- ---- 7.335 +.825 6.510 2800 ---- ---- ---- ---- 7.268 +.809 6.459 2825 ---- ---- ---- ---- 7.202 +.792 6.410 2850 ---- ---- ---- ---- 7.137 +.774 6.363 2875 ---- ---- ---- ---- 7.072 +.754 6.318 2900 ---- ---- ---- ---- 7.009 +.735 6.274 2925 ---- ---- ---- ---- 6.947 +.715 6.232 2950 ---- ---- ---- ---- 6.885 +.694 6.191 2975 ---- ---- ---- ---- 6.825 +.673 6.152 3000 ---- ---- ---- ---- 6.766 +.651 6.115 3025 ---- ---- ---- ---- 6.708 +.629 6.079 3050 ---- ---- ---- ---- 6.651 +.607 6.044 3075 ---- ---- ---- ---- 6.596 +.586 6.010 3100 ---- ---- ---- ---- 6.541 +.563 5.978 3125 ---- ---- ---- ---- 6.488 +.541 5.947 3150 ---- ---- ---- ---- 6.437 +.519 5.918 3175 ---- ---- ---- ---- 6.386 +.497 5.889 3200 ---- ---- ---- ---- 6.337 +.475 5.862 3225 ---- ---- ---- ---- 6.289 +.454 5.835 3250 ---- ---- ---- ---- 6.242 +.432 5.810 3275 ---- ---- ---- ---- 6.196 +.411 5.785 3300 ---- ---- ---- ---- 6.152 +.391 5.761 3325 ---- ---- ---- ---- 6.108 +.370 5.738 3350 ---- ---- ---- ---- 6.066 +.351 5.715 3375 ---- ---- ---- ---- 6.024 +.331 5.693 3400 ---- ---- ---- ---- 5.984 +.313 5.671 3425 ---- ---- ---- ---- 5.944 +.295 5.649 3450 ---- ---- ---- ---- 5.906 +.277 5.629 3475 ---- ---- ---- ---- 5.868 +.260 5.608 3500 ---- ---- ---- ---- 5.831 +.243 5.588 3525 ---- ---- ---- ---- 5.795 +.226 5.569 3550 ---- ---- ---- ---- 5.760 +.210 5.550 3575 ---- ---- ---- ---- 5.726 +.194 5.532 3600 ---- ---- ---- ---- 5.692 +.178 5.514 3625 ---- ---- ---- ---- 5.659 +.162 5.497 3650 ---- ---- ---- ---- 5.627 +.146 5.481 3675 ---- ---- ---- ---- 5.595 +.130 5.465 3700 ---- ---- ---- ---- 5.565 +.115 5.450 3725 ---- ---- ---- ---- 5.534 +.099 5.435 3750 ---- ---- ---- ---- 5.505 +.084 5.421 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9881 5055 73133 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 75.119A 75.119A 74.899 -1.080 75.979 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 UNCH .001 242 1500 ---- ---- ---- ---- .001 UNCH .001 1002 1525 ---- ---- ---- ---- .001 UNCH .001 215 1550 ---- ---- ---- ---- .001 UNCH .001 48 1575 ---- ---- ---- ---- .001 UNCH .001 30 1600 ---- ---- ---- ---- .001 UNCH .001 3 2011 1625 ---- ---- ---- ---- .001 UNCH .001 2 111 1650 ---- ---- ---- ---- .001 UNCH 1 .001 82 1675 ---- ---- ---- ---- .002 +.001 .001 123 1700 .003 .003 .003 .003 .002 +.001 3 .001 1888 1725 ---- ---- ---- ---- .002 +.001 .001 40 1750 ---- ---- ---- ---- .002 +.001 .001 1909 1775 ---- ---- ---- ---- .002 +.001 .001 28 1800 .004 .004 .004 .004 .003 +.002 1 .001 1221 1815 ---- ---- ---- ---- .003 +.001 .002 1 1820 ---- ---- ---- ---- .003 +.001 .002 1825 ---- ---- ---- ---- .003 +.001 .002 36 1830 ---- ---- ---- ---- .003 +.001 1 .002 2 1835 ---- ---- ---- ---- .003 +.001 .002 1840 ---- ---- ---- ---- .003 +.001 .002 1 1845 ---- ---- ---- ---- .003 +.001 .002 2 1850 ---- ---- ---- ---- .003 +.001 .002 4 874 1855 ---- ---- ---- ---- .003 +.001 .002 1860 ---- ---- ---- ---- .003 +.001 .002 1 1865 ---- ---- ---- ---- .004 +.002 .002 1 1870 ---- ---- ---- ---- .004 +.001 .003 2 1875 ---- ---- ---- ---- .004 +.001 .003 157 1880 ---- ---- ---- ---- .004 +.001 1 .003 6 1885 ---- ---- ---- ---- .004 +.001 2 .003 14 1890 ---- ---- ---- ---- .004 +.001 .003 7 1895 ---- ---- ---- ---- .004 +.001 .003 2 1900 ---- ---- ---- ---- .004 +.001 .003 12 1246 1905 ---- ---- ---- ---- .004 +.001 .003 7 1910 ---- ---- ---- ---- .004 UNCH 1 .004 1 1915 ---- ---- ---- ---- .004 UNCH .004 3 1920 ---- ---- ---- ---- .004 UNCH .004 11 1925 .006 .006 .006 .006 .005 +.001 6 .004 265 1930 ---- ---- ---- ---- .005 +.001 .004 4 1935 ---- ---- ---- ---- .005 +.001 .004 11 1940 ---- ---- ---- ---- .005 UNCH 1 .005 19 1945 ---- ---- ---- ---- .005 UNCH .005 7 1950 ---- ---- ---- ---- .005 UNCH .005 2 141 1955 ---- ---- ---- ---- .005 UNCH .005 8 1960 ---- ---- ---- ---- .005 UNCH .005 27 1965 ---- ---- ---- ---- .006 UNCH .006 22 1970 ---- ---- ---- ---- .006 UNCH .006 17 1975 ---- ---- ---- ---- .006 UNCH .006 202 1980 ---- ---- ---- ---- .006 UNCH .006 161 1985 ---- ---- ---- ---- .006 -.001 .007 28 1990 ---- ---- ---- ---- .006 -.001 1 .007 36 1995 ---- ---- ---- ---- .007 UNCH .007 20 2000 .005 .007 .005 .007 .007 -.001 3 .008 20 1010 2005 .010 .010 .008A .008A .007 -.001 2 .008 45 2010 ---- ---- ---- ---- .007 -.001 1 .008 15 2015 ---- ---- .008A .008A .007 -.002 .009 104 2020 ---- ---- ---- ---- .008 -.001 .009 78 2025 ---- ---- ---- ---- .008 -.001 .009 15 76 2030 ---- ---- .009A .009A .008 -.002 .010 28 2035 ---- ---- .009A .009A .008 -.002 .010 45 2040 ---- ---- .010A .010A .009 -.002 1 .011 1 22 2045 ---- ---- .010A .010A .009 -.002 .011 1 29 2050 ---- ---- .010A .010A .009 -.003 9 .012 4 342 2055 ---- ---- .011A .011A .010 -.003 .013 8 2060 ---- ---- .011A .011A .010 -.003 .013 10 2065 ---- ---- .012A .012A .010 -.004 .014 14 2070 ---- ---- .012A .012A .011 -.004 .015 28 2075 ---- ---- .012A .012A .011 -.004 .015 55 2080 ---- ---- .013A .013A .012 -.004 .016 13 2085 ---- ---- .013A .013A .012 -.005 .017 2 27 2090 ---- ---- .014A .014A .013 -.005 .018 49 2095 ---- ---- .014A .014A .013 -.006 .019 2 23 2100 .019 .019 .013 .013 .014 -.006 13 .020 2166 2105 ---- ---- .015A .015A .014 -.007 1 .021 44 2110 .012 .012 .012 .012 .015 -.008 13 .023 20 2115 ---- ---- .017A .017A .016 -.008 .024 18 2120 ---- ---- .017A .017A .016 -.010 .026 16 2125 .020 .020 .018A .018A .017 -.010 9 .027 28 1993 2130 ---- ---- .019A .019A .018 -.011 .029 124 2135 ---- ---- .020A .020A .019 -.012 .031 42 2140 ---- ---- .020A .020A .019 -.014 .033 39 2145 ---- ---- .021A .021A .020 -.016 .036 16 2150 .039 .039 .020 .020 .021 -.017 35 .038 14 207 2155 ---- ---- .023A .023A .022 -.018 .040 17 2160 ---- ---- .024A .024A .024 -.019 7 .043 182 2165 ---- ---- .026A .026A .025 -.021 .046 22 2170 ---- ---- .027A .027A .026 -.023 .049 15 2175 .044 .044 .028A .028A .027 -.026 3 .053 2 270 2180 .028 .028 .028 .028 .029 -.027 1 .056 8 2185 .054 .054 .031A .059B .031 -.029 1 .060 22 2190 ---- ---- .033A .033A .032 -.032 1 .064 63 2195 ---- ---- .033A .033A .034 -.035 .069 36 2200 .072 .072 .034 .037B .036 -.037 98 .073 23 750 2205 ---- ---- .038A .038A .038 -.040 .078 31 2210 ---- ---- .041A .041A .040 -.043 .083 23 2215 ---- ---- .043A .043A .043 -.046 .089 16 2220 .048 .048 .046A .046A .045 -.050 3 .095 1 20 2225 .050 .050 .048A .050 .048 -.053 32 .101 14 317 2230 ---- ---- .050A .050A .051 -.057 .108 17 41 2235 ---- .116B .053A .053A .054 -.061 1 .115 17 63 2240 .116 .123B .056A .123B .057 -.065 7 .122 18 37 2245 ---- .132B .059A .059A .061 -.069 1 .130 26 2250 .120 .140B .063A .063A .064 -.074 49 .138 31 513 2255 ---- .149B .066A .066A .068 -.079 .147 5 13 2260 ---- .157B .070A .070A .072 -.084 15 .156 8 29 2265 ---- .168B .073A .073A .076 -.090 1 .166 18 2270 ---- .178B .077A .077A .081 -.095 1 .176 6 2275 ---- .188B .082A .082A .085 -.102 .187 28 71 2280 .100 .200B .086A .086A .090 -.108 2 .198 15 31 2285 ---- .212B .091A .091A .095 -.115 .210 106 2290 .098 .225B .092 .096A .101 -.121 53 .222 1 52 2295 ---- .238B .101A .101A .107 -.128 .235 1 10 2300 .241 .255 .107A .110 .113 -.136 311 .249 87 499 2305 ---- .266B .113A .113A .120 -.143 .263 5 2310 .124 .280B .120A .125B .126 -.152 12 .278 35 61 2315 ---- .297B .127A .127A .134 -.159 2 .293 6 14 2320 ---- .313B .134A .134A .141 -.169 .310 233 254 2325 .152 .328B .142A .142A .149 -.177 1 .326 19 182 2330 .175 .347B .150A .150A .158 -.185 2 .343 1 20 2335 ---- .366B .158A .158A .167 -.194 1 .361 1 96 2340 ---- .383B .167A .167A .176 -.204 .380 3 105 2345 ---- .402B .176A .176A .186 -.213 3 .399 17 2350 .279 .422B .181 .190 .196 -.222 256 .418 38 238 2355 ---- .442B .195A .195A .206 -.233 24 .439 36 2360 ---- .465B .205A .205A .217 -.242 8 .459 3 11 2365 .230 .486B .216A .234B .229 -.252 3 .481 10 12 2370 ---- .508B .227A .227A .241 -.262 .503 2 62 2375 .322 .532B .239A .239A .253 -.273 21 .526 11 92 2380 .279 .556B .251A .302B .266 -.283 99 .549 4 118 2385 .305 .581B .264A .336B .280 -.293 6 .573 2 6 2390 ---- .606B .277A .277A .294 -.304 7 .598 5 2395 .637 .637 .291A .291A .308 -.315 17 .623 10 15 2400 .580 .659B .305A .309 .323 -.327 79 .650 24 303 2405 ---- .686B .319A .319A .338 -.338 .676 18 15 2410 .650 .714B .335A .335A .354 -.350 10 .704 5 10 2415 .677 .742B .350A .350A .371 -.361 31 .732 5 8 2420 .705 .772B .367A .380B .388 -.373 12 .761 133 122 2425 .646 .802B .384A .384A .405 -.385 75 .790 10 21 2430 ---- .832B .402A .402A .423 -.397 .820 1 7 2435 ---- .863B .420A .420A .441 -.410 1 .851 9 2440 ---- .895B .438A .438A .460 -.423 .883 5 10 2445 .523 .927B .457A .573B .480 -.435 1 .915 9 2450 .513 .961B .472 .480 .500 -.447 34 .947 8 293 2455 .659 .995B .496A .528B .521 -.459 9 .980 2460 .680 1.029B .516A .684B .542 -.472 12 1.014 2 2465 ---- 1.063B .537A .537A .564 -.484 1 1.048 1 1 2470 .633 1.098B .559A .559A .587 -.496 96 1.083 1 2475 .610 1.135B .581A .626B .610 -.508 1 1.118 8 2480 ---- 1.172B .607A .607A .634 -.520 1.154 2485 ---- 1.208B .631A .631A .658 -.532 1.190 2490 ---- 1.247B .655A .655A .683 -.544 1.227 1 2495 ---- 1.266B .681A .681A .708 -.556 1.264 1 2500 .840 1.316B .702 .703 .735 -.566 106 1.301 5 158 2505 ---- 1.342B .730A .730A .761 -.578 5 1.339 2510 .777 .810 .753 .753 .788 -.590 41 1.378 1 2515 ---- 1.425B .782A .782A .816 -.601 1.417 4 2520 .981 1.459B .809A .809A .844 -.612 3 1.456 2525 1.013 1.512B .837A .858B .873 -.623 23 1.496 4 2530 1.046 1.046 .866A .866A .903 -.633 4 1.536 4 2535 .945 .945 .894A .894A .932 -.644 2 1.576 2540 .959 .960 .923A .923A .962 -.655 4 1.617 2545 ---- ---- .953A .953A .993 -.665 1.658 3 2550 1.100 1.719B .984A 1.107B 1.024 -.675 2 1.699 9 2555 ---- ---- 1.015A 1.015A 1.056 -.685 1.741 4 2560 1.086 1.086 1.047A 1.047A 1.088 -.695 2 1.783 2565 1.136 1.136 1.079A 1.079A 1.121 -.704 9 1.825 2570 ---- ---- 1.111A 1.111A 1.154 -.714 1.868 2575 ---- 1.933B 1.144A 1.144A 1.186 -.725 1.911 1 5 2580 ---- ---- 1.175A 1.175A 1.220 -.734 1.954 2585 ---- ---- 1.211A 1.211A 1.254 -.744 1.998 2590 ---- ---- 1.245A 1.245A 1.289 -.753 2.042 2595 ---- ---- 1.277A 1.277A 1.324 -.762 2.086 2600 1.375 2.153B 1.313A 1.313A 1.359 -.771 2 2.130 6 2605 ---- ---- 1.347A 1.347A 1.395 -.779 2.174 2610 ---- ---- 1.382A 1.382A 1.431 -.788 2.219 2615 ---- ---- 1.418A 1.418A 1.468 -.796 2.264 2620 ---- ---- 1.454A 1.454A 1.504 -.805 2.309 2625 ---- 2.381B 1.493A 1.493A 1.542 -.813 2.355 1 6 2650 ---- 2.611B 1.682A 1.682A 1.735 -.849 2.584 6 2675 ---- 2.845B 1.880A 1.880A 1.936 -.881 2.817 3 2700 ---- 3.082B 2.085A 2.085A 2.145 -.908 1 3.053 3 2725 ---- 3.323B 2.297A 2.297A 2.360 -.932 3.292 6 2750 ---- 3.564B 2.515A 2.515A 2.581 -.952 3.533 4 2775 ---- 3.808B 2.738A 2.738A 2.805 -.970 3.775 2800 ---- 4.052B 2.966A 2.966A 3.035 -.984 4.019 1 2825 ---- ---- 3.197A 3.197A 3.266 -.998 4.264 1 2850 ---- ---- 3.431A 3.431A 3.502 -1.007 4.509 2 2875 ---- ---- 3.667A 3.667A 3.739 -1.017 4.756 1 2900 ---- ---- 3.905A 3.905A 3.978 -1.024 5.002 13 2925 ---- ---- 4.145A 4.145A 4.219 -1.031 5.250 2950 ---- ---- 4.387A 4.387A 4.461 -1.036 5.497 3 2975 ---- ---- 4.629A 4.629A 4.704 -1.041 5.745 3 3000 ---- ---- 4.873A 4.873A 4.948 -1.046 5.994 10 3025 ---- ---- 5.118A 5.118A 5.193 -1.049 6.242 7 3050 ---- ---- 5.445A 5.445A 5.438 -1.053 6.491 5 3075 ---- ---- 5.692A 5.692A 5.684 -1.055 6.739 6 3100 ---- ---- 5.909A 5.909A 5.931 -1.057 6.988 3125 ---- ---- 6.188A 6.188A 6.178 -1.059 7.237 5 3150 ---- ---- 6.436A 6.436A 6.425 -1.061 7.486 1 3175 ---- ---- 6.684A 6.684A 6.672 -1.064 7.736 2 3200 ---- ---- 6.933A 6.933A 6.919 -1.066 7.985 3 3225 ---- ---- 7.181A 7.181A 7.167 -1.067 8.234 4 3250 ---- ---- 7.430A 7.430A 7.416 -1.067 8.483 1 3275 ---- ---- 7.679A 7.679A 7.664 -1.069 8.733 6 3300 ---- ---- 7.928A 7.928A 7.912 -1.070 8.982 3 3325 ---- ---- 8.177A 8.177A 8.161 -1.071 9.232 8 3350 ---- ---- 8.427A 8.427A 8.410 -1.071 9.481 9 3375 ---- ---- 8.677A 8.677A 8.659 -1.072 9.731 10 3400 ---- ---- 8.928A 8.928A 8.907 -1.074 9.981 12 3425 ---- ---- 9.141A 9.141A 9.156 -1.074 10.230 3450 ---- ---- 9.392A 9.392A 9.406 -1.074 10.480 3500 ---- ---- 9.932A 9.932A 9.904 -1.076 10.980 11 4000 ---- ---- 14.910A 14.910A 14.899 -1.080 15.979 5000 ---- ---- 24.944A 24.944A 24.899 -1.080 25.979 6000 ---- ---- 34.979A 34.979A 34.899 -1.080 35.979 7000 ---- ---- 45.014A 45.014A 44.899 -1.080 45.979 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 55.049A 55.049A 54.899 -1.080 55.979 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 65.084A 65.084A 64.899 -1.080 65.979 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 32 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .003 +.001 .002 10 1425 ---- ---- ---- ---- .003 +.001 .002 1450 ---- ---- ---- ---- .003 UNCH .003 12 1475 ---- ---- ---- ---- .004 +.001 .003 2 1500 ---- ---- ---- ---- .004 +.001 .003 20 1525 ---- ---- ---- ---- .004 +.001 .003 2 1550 ---- ---- ---- ---- .005 +.001 .004 3 1575 ---- ---- ---- ---- .005 +.001 .004 4 1600 ---- ---- ---- ---- .005 UNCH .005 104 1625 ---- ---- ---- ---- .006 +.001 .005 8 1650 ---- ---- ---- ---- .006 UNCH .006 17 1675 ---- ---- ---- ---- .007 +.001 .006 1 10 1700 ---- ---- ---- ---- .007 UNCH 1 .007 1212 1725 ---- ---- ---- ---- .008 +.001 .007 22 1750 .012 .012 .012 .012 .009 +.001 1 .008 15 1775 ---- ---- ---- ---- .010 +.001 5 .009 1 34 1800 ---- .012B ---- .012B .011 UNCH .011 37 1825 ---- ---- ---- ---- .012 UNCH .012 2 15 1835 ---- ---- ---- ---- .013 UNCH .013 6 1840 ---- ---- ---- ---- .013 -.001 .014 1845 ---- ---- ---- ---- .013 -.001 .014 5 1850 ---- ---- ---- ---- .014 -.001 3 .015 2 15 1855 ---- ---- ---- ---- .014 -.001 .015 2 1860 ---- ---- ---- ---- .014 -.002 .016 1865 ---- ---- ---- ---- .015 -.001 .016 1870 ---- ---- ---- ---- .015 -.002 .017 1 1875 .015 .015 .014 .014 .016 -.001 2 .017 1 18 1880 ---- ---- ---- ---- .016 -.002 .018 2 1885 ---- ---- ---- ---- .017 -.001 .018 1890 ---- ---- ---- ---- .017 -.002 .019 1895 ---- ---- ---- ---- .017 -.003 .020 2 1900 ---- ---- .020A .020A .018 -.003 2 .021 4 2420 1905 ---- ---- ---- ---- .019 -.002 .021 3 1910 ---- ---- ---- ---- .019 -.003 1 .022 6 1915 ---- ---- .021A .021A .020 -.003 1 .023 7 1920 ---- ---- .023A .023A .020 -.004 1 .024 1 1925 .019 .019 .018 .019B .021 -.004 15 .025 46 1930 .019 .019 .019 .020B .022 -.004 5 .026 2 1935 ---- ---- .025A .025A .022 -.005 2 .027 11 17 1940 ---- ---- .026A .026A .023 -.005 3 .028 6 1945 ---- ---- .026A .026A .024 -.006 1 .030 8 1950 .022 .025 .022 .025 .025 -.006 6 .031 1 69 1955 ---- ---- .027A .027A .025 -.007 .032 3 1960 ---- ---- .028A .028A .026 -.008 .034 2 1965 ---- ---- .029A .029A .027 -.008 .035 11 1970 ---- ---- .030A .030A .028 -.009 .037 2 1975 .025 .025 .025 .029B .029 -.009 4 .038 76 1980 ---- ---- .032A .032A .030 -.010 .040 10 1985 ---- ---- .032A .032A .031 -.011 .042 14 1990 ---- ---- .034A .034A .032 -.011 .043 3 1995 ---- ---- .035A .035A .034 -.011 .045 15 2000 .030 .030 .030 .035B .035 -.012 16 .047 2 1107 2005 ---- ---- .037A .037A .036 -.013 .049 10 2010 ---- ---- .039A .039A .038 -.014 .052 107 2015 ---- ---- .040A .040A .039 -.015 .054 6 2020 ---- ---- .041A .041A .040 -.016 .056 6 2025 .039 .039 .039 .043B .042 -.017 32 .059 236 2030 ---- ---- .044A .044A .044 -.017 1 .061 128 2035 ---- ---- .045A .045A .045 -.019 3 .064 4 2040 .042 .042 .042 .048B .047 -.020 3 .067 11 2045 ---- ---- .049A .049A .049 -.021 1 .070 2 2050 .050 .050 .050 .052B .051 -.022 7 .073 130 2055 ---- ---- .052A .052A .053 -.023 .076 5 2060 ---- ---- .054A .054A .055 -.025 2 .080 1 4 2065 ---- ---- .056A .056A .057 -.026 1 .083 6 2070 .075 .075 .058A .058A .060 -.027 1 .087 13 2075 .060 .060 .055 .063B .062 -.029 4 .091 1 63 2080 ---- ---- .062A .062A .064 -.031 .095 4 2085 ---- ---- .065A .065A .067 -.032 .099 50 2090 ---- ---- .067A .067A .070 -.033 .103 10 2095 ---- ---- .069A .069A .073 -.035 1 .108 26 2100 .102 .102 .067 .080 .076 -.037 46 .113 8 1684 2105 ---- ---- .075A .075A .079 -.038 .117 6 2110 ---- ---- .078A .078A .082 -.040 .122 1 10 2115 ---- ---- .081A .081A .085 -.043 .128 2 12 2120 ---- ---- .084A .084A .088 -.045 2 .133 13 2125 ---- ---- .087A .087A .092 -.047 9 .139 64 2130 ---- ---- .090A .090A .096 -.049 .145 7 2135 ---- ---- .094A .094A .099 -.052 .151 11 22 2140 ---- ---- .097A .097A .103 -.054 .157 3 2145 .107 .107 .101A .109B .107 -.057 1 .164 1 1 2150 .103 .106 .100 .113B .112 -.059 7 .171 11 204 2155 ---- ---- .108A .108A .116 -.062 .178 15 2160 .153 .153 .113A .113A .120 -.065 1 .185 29 2165 ---- ---- .117A .117A .125 -.068 .193 8 2170 ---- ---- .121A .121A .130 -.071 .201 6 2175 .127 .127 .126A .136B .135 -.074 2 .209 143 2180 ---- ---- .131A .131A .140 -.077 1 .217 3 2185 ---- ---- .136A .136A .146 -.079 .225 14 2190 ---- ---- .141A .141A .151 -.083 1 .234 6 2195 ---- ---- .145A .145A .157 -.086 .243 1 10 2200 .235 .235 .149 .164B .163 -.090 54 .253 15 357 2205 ---- ---- .157A .157A .169 -.093 1 .262 1 9 2210 ---- ---- .163A .163A .176 -.096 .272 7 20 2215 ---- .283B .170A .170A .182 -.100 .282 1 2220 ---- .294B .176A .176A .189 -.103 2 .292 5 6 2225 .188 .306B .183A .183A .196 -.107 18 .303 2 84 2230 .205 .317B .189A .205 .203 -.111 1 .314 18 26 2235 ---- .329B .196A .196A .211 -.115 3 .326 7 13 2240 ---- .341B .203A .203A .219 -.119 .338 5 2245 ---- .355B .211A .211A .227 -.124 .351 3 3 2250 ---- .368B .219A .219A .235 -.129 2 .364 6 429 2255 ---- .381B .227A .227A .244 -.133 .377 2 5 2260 ---- .396B .236A .236A .252 -.139 2 .391 4 2265 ---- .410B .244A .244A .261 -.145 .406 24 2270 .257 .425B .253A .253A .271 -.149 2 .420 2 2275 .292 .441B .262A .294B .280 -.156 12 .436 23 207 2280 .402 .456B .272A .272A .290 -.161 4 .451 5 8 2285 ---- .473B .282A .282A .301 -.166 .467 1 2290 ---- .489B .292A .292A .311 -.173 .484 2 9 2295 ---- .506B .302A .302A .322 -.179 .501 4 6 2300 .496 .524B .313A .333B .333 -.185 18 .518 4 361 2305 ---- .541B .324A .324A .345 -.191 .536 3 2310 ---- .559B .336A .336A .357 -.197 10 .554 3 3 2315 ---- .578B .347A .347A .369 -.204 .573 2 2320 ---- .597B .360A .360A .382 -.210 1 .592 7 2325 ---- .617B .372A .372A .394 -.217 6 .611 2 2330 ---- .637B .385A .385A .408 -.223 .631 2 2335 ---- .657B .398A .398A .421 -.230 1 .651 1 2340 ---- .678B .411A .411A .435 -.237 .672 34 2345 ---- .699B .425A .425A .450 -.243 1 .693 6 2350 .620 .721B .439A .468B .464 -.250 61 .714 11 117 2355 ---- .745B .454A .454A .479 -.257 10 .736 2 17 2360 .488 .766B .469A .499B .495 -.264 14 .759 2 8 2365 ---- .789B .484A .484A .510 -.271 4 .781 3 2370 ---- .813B .500A .500A .527 -.277 .804 3 2375 ---- .837B .516A .516A .543 -.285 .828 15 29 2380 ---- .863B .532A .532A .560 -.292 .852 2 1 2385 .650 .887B .549A .549A .577 -.299 18 .876 6 24 2390 .592 .913B .566A .592 .595 -.306 4 .901 3 2395 .944 .944 .584A .584A .613 -.314 2 .927 2400 .627 .965B .601A .627 .631 -.321 50 .952 27 26 2405 ---- .991B .623A .623A .650 -.328 .978 1 4 2410 ---- 1.018B .641A .641A .669 -.336 1.005 3 3 2415 ---- 1.044B .661A .661A .689 -.343 1.032 2 2 2420 ---- 1.073B .680A .680A .708 -.351 1.059 3 2 2425 1.037 1.101B .700A .700A .729 -.358 108 1.087 3 30 2430 .737 1.130B .720A .752B .749 -.366 2 1.115 4 2 2435 ---- 1.159B .741A .741A .770 -.374 1.144 4 4 2440 ---- 1.188B .762A .762A .791 -.382 1.173 1 2445 ---- 1.218B .784A .784A .813 -.390 1.203 41 41 2450 .844 1.248B .805A .826 .835 -.397 44 1.232 99 317 2455 .848 1.278B .827A .848 .858 -.405 2 1.263 3 2460 .870 1.309B .850A .870 .880 -.413 2 1.293 3 2465 .913 1.340B .873A .882A .904 -.420 4 1.324 2470 ---- 1.372B .896A .896A .927 -.429 1.356 2475 ---- 1.404B .920A .920A .951 -.436 1.387 2 2480 ---- 1.436B .944A .944A .975 -.445 1.420 2485 ---- 1.469B .968A .968A 1.000 -.452 1.452 3 2490 1.050 1.502B .993A 1.117B 1.025 -.460 3 1.485 2 2495 1.061 1.535B 1.018A 1.024A 1.050 -.468 4 1.518 2500 1.127 1.569B 1.043A 1.173B 1.076 -.475 4 1.551 1 2505 ---- 1.603B 1.069A 1.069A 1.102 -.483 1.585 2 2510 ---- 1.638B 1.096A 1.096A 1.128 -.491 1 1.619 2515 ---- 1.673B 1.122A 1.122A 1.155 -.499 1.654 2520 ---- 1.708B 1.150A 1.150A 1.182 -.507 1.689 2525 ---- 1.743B 1.177A 1.177A 1.210 -.514 1.724 4 2530 ---- 1.779B 1.205A 1.205A 1.238 -.521 1.759 2535 ---- 1.814B 1.233A 1.233A 1.266 -.528 12 1.794 2540 ---- 1.851B 1.261A 1.261A 1.294 -.536 1.830 2545 ---- 1.888B 1.290A 1.290A 1.323 -.544 1.867 2550 ---- 1.924B 1.319A 1.319A 1.352 -.551 1.903 2555 ---- 1.961B 1.349A 1.349A 1.382 -.558 1.940 2560 ---- 1.996B 1.379A 1.379A 1.411 -.566 1.977 1 2565 ---- 2.033B 1.409A 1.409A 1.442 -.572 2.014 2570 ---- 2.071B 1.439A 1.439A 1.472 -.579 2.051 2575 ---- 2.109B 1.470A 1.470A 1.503 -.586 2.089 2 2580 ---- 2.147B 1.501A 1.501A 1.534 -.593 2.127 2585 ---- 2.186B 1.532A 1.532A 1.565 -.601 2.166 2590 ---- ---- 1.564A 1.564A 1.597 -.607 2.204 2595 ---- ---- 1.596A 1.596A 1.629 -.614 2.243 2600 ---- 2.292B 1.625A 1.625A 1.661 -.621 2.282 14 2605 ---- ---- 1.657A 1.657A 1.694 -.627 2.321 2610 ---- ---- 1.690A 1.690A 1.727 -.634 2.361 2 2615 ---- ---- 1.722A 1.722A 1.760 -.640 2.400 2620 ---- ---- 1.755A 1.755A 1.793 -.647 2.440 2625 1.934 2.493B 1.789A 1.789A 1.827 -.653 4 2.480 2 2630 ---- ---- 1.822A 1.822A 1.861 -.660 2.521 2635 ---- ---- 1.856A 1.856A 1.895 -.666 2.561 2650 ---- 2.698B 1.960A 2.698B 2.000 -.684 2.684 4 2675 ---- 2.909B 2.137A 2.909B 2.179 -.714 2.893 2 2700 ---- 3.124B 2.321A 3.124B 2.364 -.743 3.107 2 2725 ---- 3.342B 2.510A 3.342B 2.555 -.769 3.324 2 2750 ---- 3.565B 2.707A 3.565B 2.751 -.794 3.545 5 2775 ---- 3.789B 2.906A 3.789B 2.952 -.817 3.769 1 2800 ---- 4.017B 3.109A 4.017B 3.157 -.838 3.995 2 2825 ---- 4.247B 3.317A 4.247B 3.367 -.857 4.224 2 2850 ---- 4.479B 3.528A 4.479B 3.580 -.876 4.456 2875 ---- 4.713B 3.743A 4.713B 3.797 -.892 4.689 2900 ---- 4.949B 3.960A 4.949B 4.017 -.907 4.924 2925 ---- 5.187B 4.182A 5.187B 4.239 -.922 5.161 2950 ---- 5.426B 4.406A 5.426B 4.464 -.934 5.398 2975 ---- 5.665B 4.632A 5.665B 4.692 -.945 5.637 3000 ---- 5.906B 4.860A 5.906B 4.921 -.957 5.878 3025 ---- 6.148B 5.091A 6.148B 5.153 -.966 6.119 3050 ---- 6.390B 5.323A 6.390B 5.386 -.974 6.360 3075 ---- 6.634B 5.557A 6.634B 5.620 -.983 6.603 3100 ---- 6.878B 5.793A 6.878B 5.856 -.990 6.846 3125 ---- 7.122B 6.030A 7.122B 6.093 -.997 7.090 3150 ---- 7.367B 6.268A 7.367B 6.331 -1.003 7.334 3175 ---- 7.612B 6.507A 7.612B 6.571 -1.008 7.579 2 3200 ---- ---- 6.746A 6.746A 6.811 -1.014 7.825 3225 ---- ---- 6.987A 6.987A 7.052 -1.018 8.070 3250 ---- ---- 7.228A 7.228A 7.293 -1.023 8.316 3275 ---- ---- 7.470A 7.470A 7.536 -1.027 8.563 3300 ---- ---- 7.713A 7.713A 7.778 -1.032 8.810 3325 ---- ---- 7.956A 7.956A 8.022 -1.035 9.057 3350 ---- ---- 8.200A 8.200A 8.266 -1.038 9.304 3375 ---- ---- 8.444A 8.444A 8.510 -1.041 9.551 3400 ---- ---- 8.689A 8.689A 8.755 -1.044 9.799 3425 ---- ---- 8.934A 8.934A 9.000 -1.047 10.047 3450 ---- ---- 9.270A 9.270A 9.246 -1.049 10.295 3475 ---- ---- 9.601A 9.601A 9.492 -1.051 10.543 3600 ---- ---- 10.847A 10.847A 10.725 -1.062 11.787 3800 ---- ---- 12.850A 12.850A 12.709 -1.072 13.781 4000 ---- ---- 14.868A 14.868A 14.700 -1.080 15.780 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 75.666A 75.666A 74.694 -1.086 75.780 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 ---- ---- ---- ---- .002 +.001 .001 10 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.001 .002 1 1325 ---- ---- ---- ---- .003 +.001 .002 5 1350 ---- ---- ---- ---- .004 +.002 .002 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .005 +.002 .003 106 1425 ---- ---- ---- ---- .006 +.002 .004 1450 ---- ---- ---- ---- .006 +.002 .004 1475 ---- ---- ---- ---- .007 +.002 .005 1500 ---- ---- ---- ---- .008 +.002 .006 36 1525 .010 .011B .010 .011B .009 +.002 2 .007 8 1550 ---- .011B ---- .011B .011 +.003 .008 1 8 1575 ---- ---- ---- ---- .012 +.002 .010 8 1600 .014 .014 .014 .014 .014 +.003 1 .011 66 1625 ---- ---- ---- ---- .015 +.002 .013 49 1650 ---- ---- ---- ---- .017 +.002 .015 60 1675 ---- ---- ---- ---- .020 +.002 .018 175 1700 ---- ---- ---- ---- .022 +.001 .021 171 1725 ---- ---- ---- ---- .025 +.001 .024 2 1750 ---- ---- ---- ---- .028 UNCH .028 1 240 1775 ---- ---- .032A .032A .032 -.001 .033 24 1800 .029 .029 .029 .034B .037 -.001 2 .038 51 1825 .040 .040 .040 .040 .042 -.003 3 .045 2 35 1850 ---- ---- .046A .046A .048 -.004 .052 163 1875 .048 .048 .048 .054B .054 -.007 1 .061 14 1900 .058 .058 .056 .062B .062 -.010 3 .072 1 123 1925 .057 .057 .057 .072B .071 -.013 1 .084 2 20 1950 ---- ---- .079A .079A .082 -.017 .099 35 1975 ---- ---- .090A .090A .094 -.022 .116 10 2000 .105 .105 .099 .110B .108 -.028 14 .136 3 222 2025 ---- ---- .118A .118A .124 -.035 .159 7 2050 .165 .165 .134 .144B .143 -.043 5 .186 21 143 2075 .158 .158 .157A .168B .165 -.052 1 .217 12 2100 .240 .240 .182 .192A .190 -.063 5 .253 1 238 2125 ---- ---- .210A .210A .219 -.076 .295 57 2150 .258 .259 .241A .259 .252 -.090 6 .342 6 154 2160 .271 .271 .256A .271 .267 -.096 6 .363 2165 .279 .282 .263A .282 .274 -.100 4 .374 2170 .286 .289 .270A .289 .282 -.103 7 .385 2175 .295 .397B .278A .297 .290 -.106 13 .396 4 2180 ---- .409B .286A .286A .298 -.110 .408 2185 .312 .421B .294A .312 .306 -.114 2 .420 2190 .409 .433B .303A .413B .315 -.117 10 .432 2195 ---- .447B .311A .311A .324 -.121 .445 2 2200 .411 .459B .319A .336B .333 -.125 22 .458 3 238 2205 .348 .473B .329A .348 .342 -.129 2 .471 2210 ---- .487B .338A .338A .351 -.134 .485 2215 ---- .500B .347A .347A .361 -.138 .499 2220 ---- .515B .357A .357A .371 -.142 .513 2225 .388 .530B .366A .387A .381 -.146 2 .527 4 89 2230 ---- .545B .377A .377A .392 -.150 .542 2235 ---- .560B .388A .388A .402 -.156 .558 2240 ---- .576B .398A .398A .413 -.160 .573 96 80 2245 ---- .592B .409A .409A .424 -.165 .589 4 2250 ---- .609B .420A .420A .436 -.170 2 .606 12 99 2255 ---- .626B .432A .432A .447 -.175 .622 2260 ---- .642B .443A .443A .459 -.180 .639 2265 ---- .659B .455A .455A .472 -.185 .657 2270 ---- .678B .468A .468A .484 -.190 .674 2275 ---- .696B .480A .480A .497 -.195 .692 30 2280 .531 .714B .493A .512B .510 -.200 8 .710 2285 ---- .734B .505A .505A .523 -.206 .729 2290 ---- .752B .519A .519A .537 -.211 .748 2295 ---- .772B .533A .533A .551 -.216 .767 2 2300 .725 .792B .546A .567B .565 -.222 22 .787 121 2305 ---- .812B .561A .561A .579 -.228 .807 2310 ---- .833B .575A .575A .594 -.233 .827 2315 ---- .855B .590A .590A .609 -.239 .848 2320 ---- .875B .605A .605A .625 -.244 .869 2325 .619 .897B .619 .643B .640 -.251 2 .891 13 2330 .708 .920B .636A .716B .656 -.256 5 .912 2335 .682 .942B .652A .652A .672 -.262 1 .934 2340 .699 .964B .668A .668A .689 -.268 1 .957 2345 ---- .987B .684A .684A .706 -.273 .979 2350 ---- 1.010B .701A .701A .723 -.280 1.003 38 2355 ---- 1.034B .718A .718A .741 -.285 1.026 2360 ---- 1.058B .736A .736A .758 -.292 1.050 2 2365 ---- 1.084B .754A .754A .776 -.298 1.074 2370 ---- 1.108B .772A .772A .795 -.303 1.098 3 2375 .820 1.133B .790A .801A .814 -.309 1 1.123 8 2380 ---- 1.158B .809A .809A .833 -.315 1.148 2385 ---- 1.184B .828A .828A .852 -.322 1.174 2390 ---- 1.211B .848A .848A .872 -.327 1.199 2395 ---- 1.237B .867A .867A .892 -.333 1.225 2400 ---- 1.264B .887A .887A .912 -.340 6 1.252 118 2405 ---- 1.291B .908A .908A .933 -.346 1.279 2410 ---- 1.319B .929A .929A .954 -.352 1.306 2415 ---- 1.347B .950A .950A .975 -.358 1.333 2420 ---- 1.375B .971A .971A .996 -.365 1.361 4 4 2425 ---- 1.404B .993A .993A 1.018 -.372 1.390 1 50 2430 ---- 1.432B 1.015A 1.015A 1.041 -.377 1.418 2435 ---- 1.462B 1.037A 1.037A 1.063 -.384 1.447 2440 ---- 1.491B 1.060A 1.060A 1.086 -.390 1.476 2445 ---- 1.521B 1.083A 1.083A 1.109 -.397 1.506 2450 1.140 1.551B 1.106A 1.106A 1.133 -.403 1 1.536 3 2455 ---- 1.581B 1.130A 1.130A 1.157 -.409 1.566 2460 ---- 1.612B 1.153A 1.153A 1.181 -.415 1.596 2465 ---- 1.643B 1.177A 1.177A 1.205 -.422 1.627 2470 ---- 1.674B 1.202A 1.202A 1.230 -.428 1.658 2475 ---- 1.705B 1.227A 1.227A 1.255 -.434 1.689 71 2480 1.275 1.737B 1.252A 1.273A 1.281 -.440 2 1.721 2485 ---- 1.769B 1.277A 1.277A 1.307 -.446 1.753 2490 ---- 1.802B 1.303A 1.303A 1.333 -.452 1.785 2495 ---- 1.834B 1.329A 1.329A 1.359 -.459 1.818 2500 ---- 1.867B 1.356A 1.356A 1.386 -.465 1.851 1 61 2505 ---- 1.900B 1.382A 1.382A 1.413 -.471 1.884 2510 ---- 1.934B 1.409A 1.409A 1.440 -.477 1.917 2515 ---- 1.968B 1.437A 1.437A 1.468 -.483 1.951 2520 ---- 2.002B 1.464A 1.464A 1.496 -.489 1.985 2525 ---- 2.036B 1.492A 1.492A 1.524 -.495 61 2.019 58 2530 ---- 2.071B 1.521A 1.521A 1.553 -.500 2.053 2535 ---- 2.106B 1.549A 1.549A 1.582 -.506 2.088 2540 ---- 2.142B 1.578A 1.578A 1.611 -.511 2.122 2545 ---- 2.177B 1.607A 1.607A 1.640 -.518 2.158 2550 ---- 2.212B 1.636A 1.636A 1.670 -.523 2.193 3 2555 ---- 2.248B 1.666A 1.666A 1.700 -.528 2.228 2560 ---- 2.285B 1.696A 1.696A 1.730 -.534 2.264 2565 ---- 2.320B 1.726A 1.726A 1.760 -.540 2.300 2570 ---- 2.357B 1.756A 1.756A 1.791 -.545 2.336 2575 ---- 2.394B 1.786A 1.786A 1.822 -.551 2.373 1 2580 ---- 2.430B 1.817A 1.817A 1.853 -.556 2.409 2585 ---- 2.468B 1.847A 1.847A 1.884 -.562 2.446 2590 ---- 2.506B 1.879A 1.879A 1.916 -.567 2.483 2595 ---- 2.543B 1.910A 1.910A 1.948 -.572 2.520 2600 1.970 2.580B 1.945A 1.972B 1.980 -.578 1 2.558 1 31 2605 ---- 2.614B 1.976A 1.976A 2.012 -.583 2.595 2610 ---- 2.652B 2.008A 2.008A 2.045 -.588 2.633 2615 ---- 2.690B 2.039A 2.039A 2.077 -.594 2.671 2620 ---- 2.729B 2.074A 2.074A 2.110 -.599 2.709 2625 ---- 2.768B 2.106A 2.106A 2.143 -.605 2.748 3 2630 ---- 2.806B 2.140A 2.140A 2.177 -.609 2.786 2635 ---- 2.845B 2.174A 2.174A 2.210 -.615 2.825 2650 ---- 2.954B 2.275A 2.275A 2.312 -.631 2.943 5 2675 ---- 3.154B 2.447A 3.154B 2.486 -.656 3.142 3 2700 ---- 3.358B 2.626A 3.358B 2.664 -.681 3.345 3 2725 ---- 3.567B 2.807A 3.567B 2.848 -.704 3.552 1 2750 ---- 3.778B 2.998A 3.778B 3.037 -.725 3.762 1 2775 ---- 3.994B 3.189A 3.993B 3.230 -.746 3.976 2800 ---- 4.211B 3.388A 4.211B 3.427 -.766 4.193 2 2825 ---- 4.431B 3.588A 4.431B 3.627 -.785 4.412 1 2850 ---- 4.654B 3.790A 4.654B 3.832 -.801 4.633 2875 ---- 4.879B 3.996A 4.879B 4.039 -.818 4.857 1 2900 ---- 5.106B 4.205A 5.106B 4.250 -.833 5.083 2925 ---- 5.333B 4.417A 5.333B 4.463 -.848 5.311 2 2950 ---- 5.565B 4.631A 5.565B 4.679 -.861 5.540 2975 ---- 5.796B 4.848A 4.848A 4.897 -.874 5.771 2 3000 ---- 6.030B 5.067A 5.067A 5.117 -.887 6.004 178 3025 ---- 6.263B 5.288A 5.288A 5.340 -.898 6.238 3050 ---- 6.498B 5.511A 5.511A 5.564 -.909 6.473 1 3075 ---- 6.735B 5.736A 6.735B 5.790 -.919 6.709 3100 ---- 6.973B 5.962A 6.973B 6.017 -.929 6.946 1 3125 ---- 7.211B 6.191A 7.211B 6.246 -.938 7.184 1 3150 ---- 7.451B 6.420A 7.451B 6.477 -.946 7.423 1 3175 ---- 7.691B 6.651A 7.691B 6.709 -.954 7.663 3200 ---- 7.932B 6.884A 7.932B 6.941 -.962 7.903 1 3225 ---- 8.174B 7.117A 8.174B 7.176 -.968 8.144 3250 ---- 8.415B 7.352A 8.415B 7.411 -.975 8.386 3275 ---- 8.658B 7.588A 8.658B 7.647 -.981 8.628 3300 ---- 8.901B 7.824A 8.901B 7.884 -.987 8.871 3325 ---- 9.145B 8.062A 9.145B 8.121 -.993 9.114 3350 ---- 9.389B 8.300A 9.389B 8.360 -.998 9.358 3375 ---- 9.634B 8.539A 9.634B 8.599 -1.003 9.602 3400 ---- 9.878B 8.778A 9.878B 8.839 -1.007 9.846 1 3425 ---- 10.124B 9.019A 10.124B 9.079 -1.012 10.091 1 3450 ---- 10.369B 9.260A 10.369B 9.321 -1.015 10.336 3475 ---- 10.608B 9.502A 10.608B 9.562 -1.020 10.582 1 3500 ---- ---- 9.743A 9.743A 9.804 -1.023 10.827 1 3525 ---- ---- 9.986A 9.986A 10.047 -1.026 11.073 2 3550 ---- ---- 10.229A 10.229A 10.290 -1.030 11.320 1 3575 ---- ---- 10.472A 10.472A 10.534 -1.032 11.566 2 3600 ---- ---- 10.716A 10.716A 10.777 -1.036 11.813 3 3625 ---- ---- 10.960A 10.960A 11.022 -1.038 12.060 2 3650 ---- ---- 11.204A 11.204A 11.266 -1.041 12.307 5 3675 ---- ---- 11.449A 11.449A 11.511 -1.044 12.555 3 3700 ---- ---- 11.694A 11.694A 11.756 -1.046 12.802 5 3725 ---- ---- 11.939A 11.939A 12.002 -1.048 13.050 2 3750 ---- ---- 12.185A 12.185A 12.247 -1.051 13.298 3775 ---- ---- 12.520A 12.520A 12.493 -1.053 13.546 3800 ---- ---- 13.001A 13.001A 12.740 -1.054 13.794 3825 ---- ---- 13.252A 13.252A 12.986 -1.056 14.042 3850 ---- ---- 13.503A 13.503A 13.233 -1.058 14.291 3875 ---- ---- 13.754A 13.754A 13.479 -1.060 14.539 3900 ---- ---- 14.005A 14.005A 13.726 -1.062 14.788 3925 ---- ---- 14.257A 14.257A 13.974 -1.063 15.037 3950 ---- ---- 14.509A 14.509A 14.221 -1.065 15.286 3975 ---- ---- 14.762A 14.762A 14.469 -1.066 15.535 4000 ---- ---- 15.014A 15.014A 14.716 -1.068 15.784 4025 ---- ---- 15.267A 15.267A 14.964 -1.069 16.033 4050 ---- ---- 15.520A 15.520A 15.212 -1.070 16.282 4075 ---- ---- 15.773A 15.773A 15.460 -1.072 16.532 4500 ---- ---- 20.098A 20.098A 19.694 -1.086 20.780 5000 ---- ---- 24.995A 24.995A 24.694 -1.086 25.780 6000 ---- ---- 35.408A 35.408A 34.694 -1.086 35.780 7000 ---- ---- 45.615A 45.615A 44.694 -1.086 45.780 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.694 -1.086 55.780 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.694 -1.086 65.780 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .004 UNCH .004 2 1325 ---- ---- ---- ---- .005 +.001 .004 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .010 +.001 .009 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .014 +.001 .013 1525 ---- ---- ---- ---- .016 +.001 .015 7 1550 ---- ---- ---- ---- .018 +.001 .017 1 1575 ---- ---- ---- ---- .020 +.001 .019 1600 ---- ---- ---- ---- .023 +.001 .022 1 1625 ---- ---- ---- ---- .026 +.001 .025 1650 ---- ---- ---- ---- .030 +.001 .029 4 1675 ---- ---- ---- ---- .034 UNCH .034 6 1700 ---- ---- .033A .033A .038 -.001 .039 2 1725 ---- ---- .043A .043A .044 UNCH .044 1750 ---- ---- .048A .048A .050 -.001 .051 23 1775 ---- ---- .054A .054A .056 -.003 .059 5 1800 .051 .051 .050 .062B .064 -.004 2 .068 11 1825 ---- ---- .069A .069A .073 -.005 .078 1850 ---- ---- .078A .078A .083 -.007 .090 5 1875 ---- ---- .089A .089A .095 -.009 .104 1900 ---- ---- .100A .100A .107 -.013 .120 132 1925 ---- ---- .114A .114A .122 -.016 .138 4 1950 ---- ---- .128A .128A .138 -.020 .158 2 2 1975 ---- ---- .145A .145A .156 -.026 .182 2000 ---- ---- .165A .165A .176 -.032 .208 4 2025 ---- ---- .186A .186A .198 -.040 .238 2050 ---- ---- .211A .211A .223 -.049 .272 2 2075 .235 .253 .235 .253 .251 -.060 5 .311 7 2100 ---- ---- .272A .272A .283 -.071 .354 4 2125 ---- ---- .306A .306A .318 -.084 .402 4 2150 ---- ---- .346A .346A .358 -.098 .456 2175 ---- ---- .390A .390A .402 -.114 .516 2 2200 ---- ---- .439A .439A .452 -.131 .583 34 2225 ---- ---- .493A .493A .507 -.150 .657 2 2250 ---- ---- .553A .553A .567 -.172 .739 1 1 2275 ---- .829B .619A .619A .634 -.194 .828 2300 ---- .926B .692A .692A .707 -.217 .924 2325 ---- 1.031B .771A .771A .786 -.243 1.029 1 2350 ---- 1.144B .857A .857A .873 -.268 1.141 2375 ---- 1.265B .952A .952A .966 -.294 1.260 2400 ---- 1.393B 1.052A 1.052A 1.066 -.321 1.387 20 2425 ---- 1.528B 1.158A 1.158A 1.173 -.349 1.522 2450 ---- 1.671B 1.272A 1.272A 1.287 -.376 1.663 2475 ---- 1.820B 1.392A 1.392A 1.407 -.404 1.811 2500 ---- 1.975B 1.518A 1.518A 1.534 -.432 50 1.966 3 2525 ---- 2.139B 1.650A 1.650A 1.668 -.458 10 2.126 1 2550 ---- 2.306B 1.789A 1.789A 1.808 -.485 2.293 2575 ---- 2.479B 1.934A 1.934A 1.955 -.510 2.465 2600 ---- 2.658B 2.084A 2.084A 2.107 -.535 2.642 2625 ---- 2.841B 2.241A 2.241A 2.265 -.558 2.823 5 2650 ---- 3.028B 2.403A 2.403A 2.428 -.582 3.010 2675 ---- 3.213B 2.571A 2.571A 2.596 -.604 3.200 2700 ---- 3.408B 2.743A 2.743A 2.769 -.626 3.395 2725 ---- 3.603B 2.919A 2.919A 2.947 -.646 3.593 2750 ---- 3.805B 3.100A 3.805B 3.129 -.665 3.794 2775 ---- 4.011B 3.286A 4.011B 3.315 -.684 3.999 2800 ---- 4.219B 3.475A 4.219B 3.505 -.701 4.206 2825 ---- 4.431B 3.668A 4.431B 3.698 -.718 4.416 2850 ---- 4.643B 3.864A 4.643B 3.895 -.734 4.629 2875 ---- 4.861B 4.063A 4.861B 4.095 -.749 4.844 2900 ---- 5.079B 4.265A 5.078B 4.297 -.765 5.062 2925 ---- 5.299B 4.470A 5.299B 4.503 -.778 5.281 2950 ---- 5.520B 4.677A 5.520B 4.711 -.791 5.502 2975 ---- 5.745B 4.886A 5.745B 4.921 -.805 5.726 3000 ---- 5.971B 5.096A 5.970B 5.134 -.816 5.950 3025 ---- 6.198B 5.310A 6.197B 5.348 -.829 6.177 3050 ---- 6.427B 5.524A 6.427B 5.565 -.839 6.404 3075 ---- 6.657B 5.742A 6.657B 5.783 -.851 6.634 3100 ---- 6.888B 5.960A 6.887B 6.003 -.861 6.864 3125 ---- 7.121B 6.181A 7.121B 6.225 -.871 7.096 3150 ---- 7.353B 6.403A 7.353B 6.448 -.880 7.328 3175 ---- 7.589B 6.627A 7.589B 6.673 -.889 7.562 3200 ---- 7.823B 6.853A 7.823B 6.899 -.898 7.797 3 3225 ---- 8.060B 7.078A 8.060B 7.126 -.907 8.033 3250 ---- 8.297B 7.307A 8.297B 7.354 -.915 8.269 3275 ---- 8.535B 7.536A 8.534B 7.584 -.922 8.506 3300 ---- 8.773B 7.766A 8.773B 7.815 -.929 8.744 3325 ---- 9.013B 7.997A 9.013B 8.047 -.936 8.983 3350 ---- 9.253B 8.229A 9.253B 8.280 -.943 9.223 3375 ---- 9.493B 8.463A 9.493B 8.513 -.950 9.463 3400 ---- 9.734B 8.697A 9.734B 8.748 -.955 9.703 3425 ---- 9.976B 8.932A 9.976B 8.983 -.962 9.945 3450 ---- 10.218B 9.168A 10.218B 9.220 -.966 10.186 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 74.493 -1.083 75.576 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .004 +.001 .003 1200 ---- ---- ---- ---- .004 +.001 .003 4 1225 ---- ---- ---- ---- .005 +.001 .004 1250 ---- ---- ---- ---- .006 +.001 .005 1275 ---- ---- ---- ---- .007 +.001 .006 1300 ---- ---- ---- ---- .008 +.001 .007 1325 ---- ---- ---- ---- .010 +.002 .008 1350 ---- ---- ---- ---- .011 +.002 .009 1375 ---- ---- ---- ---- .013 +.002 .011 1400 ---- ---- ---- ---- .015 +.002 .013 300 1425 ---- ---- ---- ---- .018 +.003 .015 1450 ---- ---- ---- ---- .020 +.003 .017 250 1475 ---- ---- ---- ---- .023 +.003 .020 1500 ---- ---- ---- ---- .027 +.003 .024 244 1525 ---- ---- ---- ---- .030 +.003 .027 1550 ---- ---- ---- ---- .034 +.003 .031 5 1575 ---- ---- ---- ---- .039 +.003 .036 1 1600 ---- ---- .034A .034A .044 +.003 .041 1625 ---- ---- ---- ---- .050 +.003 .047 1650 ---- ---- ---- ---- .056 +.002 .054 100 1675 .051 .051 .051 .057B .063 +.001 1 .062 1700 ---- ---- .067A .067A .071 +.001 3 .070 5 1725 ---- ---- .075A .075A .079 -.001 .080 1750 ---- ---- .084A .084A .089 -.002 .091 301 1775 ---- ---- .094A .094A .100 -.004 .104 5 1800 ---- ---- .106A .106A .112 -.006 .118 150 1825 ---- ---- .119A .119A .125 -.008 .133 19 1850 ---- ---- .133A .133A .139 -.012 186 .151 3 1875 ---- ---- .148A .148A .156 -.015 .171 127 1900 ---- ---- .166A .166A .174 -.020 .194 450 1925 ---- ---- .185A .185A .194 -.025 .219 6 1950 ---- ---- .207A .207A .216 -.031 3 .247 3 1975 ---- ---- .231A .231A .240 -.038 .278 2000 ---- ---- .258A .258A .268 -.045 .313 457 2025 ---- ---- .288A .288A .298 -.054 .352 2050 ---- ---- .321A .321A .331 -.064 .395 35 2075 ---- ---- .358A .358A .368 -.075 .443 1 2100 ---- ---- .400A .400A .409 -.086 .495 140 2125 ---- ---- .445A .445A .454 -.100 .554 10 72 2150 ---- ---- .495A .495A .503 -.115 .618 229 2175 ---- ---- .549A .549A .557 -.132 .689 8 2200 ---- ---- .608A .608A .616 -.150 66 .766 205 2225 ---- ---- .671A .671A .681 -.169 .850 2250 .717 .717 .717 .746B .751 -.189 4 .940 75 2275 ---- ---- .816A .816A .827 -.210 1.037 2300 .915 .915 .890 .932B .909 -.232 4 1.141 15 2325 ---- ---- .985A .985A .997 -.255 1.252 2350 ---- ---- 1.079A 1.079A 1.091 -.278 1.369 1 2375 ---- ---- 1.179A 1.179A 1.191 -.302 1.493 3 2400 ---- 1.624B 1.285A 1.285A 1.297 -.326 1.623 10 2425 ---- 1.762B 1.397A 1.397A 1.410 -.350 1.760 8 2450 ---- 1.906B 1.515A 1.515A 1.528 -.374 1.902 110 2475 ---- 2.056B 1.639A 1.639A 1.653 -.398 2.051 2500 1.780 2.212B 1.768A 1.768A 1.783 -.422 125 2.205 125 2525 ---- 2.373B 1.904A 1.904A 1.919 -.446 2.365 5 2550 ---- 2.539B 2.044A 2.044A 2.061 -.469 2.530 75 2575 ---- 2.710B 2.191A 2.191A 2.209 -.491 2.700 2600 ---- 2.886B 2.343A 2.343A 2.361 -.514 2.875 9 2625 ---- 3.067B 2.500A 2.500A 2.519 -.535 3.054 1 2650 ---- 3.252B 2.661A 2.661A 2.682 -.555 3.237 1 2675 ---- 3.440B 2.828A 2.828A 2.849 -.575 3.424 20 2700 ---- 3.619B 2.998A 2.998A 3.021 -.593 3.614 2725 ---- 3.814B 3.174A 3.174A 3.196 -.612 3.808 2750 ---- 4.012B 3.353A 3.353A 3.376 -.629 4.005 1 2775 ---- 4.208B 3.534A 3.534A 3.559 -.646 4.205 2800 ---- 4.412B 3.721A 4.412B 3.746 -.662 4.408 15 2825 ---- 4.619B 3.910A 4.618B 3.937 -.676 4.613 2850 ---- 4.828B 4.103A 4.828B 4.130 -.691 4.821 1 2875 ---- 5.038B 4.298A 5.038B 4.326 -.705 5.031 2900 ---- 5.251B 4.497A 5.250B 4.525 -.718 5.243 2925 ---- 5.466B 4.698A 5.465B 4.726 -.731 5.457 2950 ---- 5.682B 4.901A 5.682B 4.930 -.743 5.673 2975 ---- 5.900B 5.106A 5.900B 5.136 -.754 5.890 3000 ---- 6.122B 5.314A 6.122B 5.344 -.766 6.110 33 3025 ---- 6.344B 5.523A 6.344B 5.554 -.777 6.331 3050 ---- 6.566B 5.733A 6.566B 5.766 -.787 6.553 3075 ---- 6.792B 5.946A 6.792B 5.979 -.798 6.777 3100 ---- 7.018B 6.160A 7.018B 6.194 -.808 7.002 3125 ---- 7.245B 6.375A 7.245B 6.411 -.817 7.228 3150 ---- 7.474B 6.592A 7.474B 6.629 -.827 7.456 3175 ---- 7.702B 6.810A 7.702B 6.848 -.836 7.684 3200 ---- 7.934B 7.031A 7.934B 7.069 -.845 2 7.914 5 3225 ---- 8.164B 7.253A 8.164B 7.291 -.854 8.145 3250 ---- 8.398B 7.475A 8.398B 7.515 -.862 8.377 17 3275 ---- 8.631B 7.699A 8.631B 7.739 -.871 8.610 3300 ---- 8.866B 7.924A 8.866B 7.965 -.878 8.843 3325 ---- 9.100B 8.149A 9.099B 8.192 -.886 9.078 3350 ---- 9.337B 8.378A 9.337B 8.420 -.893 9.313 3375 ---- 9.572B 8.606A 9.572B 8.649 -.900 9.549 3400 ---- 9.809B 8.835A 9.809B 8.878 -.908 9.786 3425 ---- 10.046B 9.065A 10.046B 9.109 -.914 10.023 3450 ---- 10.285B 9.296A 10.285B 9.341 -.920 10.261 3475 ---- 10.524B 9.528A 10.524B 9.573 -.927 10.500 3500 ---- 10.764B 9.761A 10.763B 9.806 -.933 10.739 3 3600 ---- 11.727B 10.698A 11.727B 10.746 -.955 11.701 4000 ---- ---- 14.538A 14.538A 14.589 -1.019 15.608 2 4500 ---- ---- ---- ---- 19.507 -1.069 20.576 5000 ---- ---- ---- ---- 24.493 -1.083 25.576 6000 ---- ---- ---- ---- 34.493 -1.083 35.576 7000 ---- ---- ---- ---- 44.493 -1.083 45.576 8000 ---- ---- ---- ---- 54.493 -1.083 55.576 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 64.493 -1.083 65.576 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO OCT23 Silver Option PUT 1400 ---- ---- ---- ---- .023 +.003 .020 1425 ---- ---- ---- ---- .026 +.003 .023 1450 ---- ---- ---- ---- .030 +.004 .026 1475 ---- ---- ---- ---- .034 +.003 .031 1500 ---- ---- ---- ---- .038 +.003 .035 1525 ---- ---- ---- ---- .043 +.003 .040 1550 ---- ---- ---- ---- .049 +.003 .046 1575 ---- ---- ---- ---- .055 +.002 .053 1600 ---- ---- ---- ---- .062 +.002 .060 1625 ---- ---- ---- ---- .070 +.002 .068 1650 ---- ---- .076A .076A .078 +.001 .077 1675 ---- ---- .084A .084A .088 +.001 .087 1700 ---- ---- .093A .093A .098 -.001 .099 1725 ---- ---- .103A .103A .109 -.002 .111 1750 ---- ---- .115A .115A .121 -.004 .125 1775 ---- ---- .127A .127A .134 -.006 .140 1800 ---- ---- .141A .138A .149 -.008 .157 1825 ---- ---- .157A .157A .165 -.011 .176 1850 ---- ---- .173A .173A .183 -.014 .197 1875 ---- ---- .192A .192A .202 -.019 .221 1900 ---- ---- .212A .212A .224 -.023 .247 1925 ---- ---- .235A .235A .247 -.028 .275 1950 ---- ---- .261A .261A .273 -.034 .307 1975 ---- ---- .288A .288A .301 -.041 .342 2000 ---- ---- .319A .319A .332 -.049 .381 2025 ---- ---- .353A .353A .366 -.057 .423 2050 ---- ---- .390A .390A .403 -.066 .469 2075 ---- ---- .430A .430A .443 -.077 .520 2100 ---- ---- .475A .475A .487 -.089 .576 2125 ---- ---- .523A .523A .535 -.101 .636 2150 ---- ---- .575A .575A .586 -.116 .702 2175 ---- ---- .633A .633A .643 -.130 .773 17 17 2200 ---- ---- .694A .694A .703 -.148 .851 2225 ---- ---- .761A .761A .769 -.165 50 .934 2250 ---- ---- .832A .832A .839 -.184 1.023 2275 ---- ---- .909A .909A .915 -.203 1.118 2300 ---- ---- .991A .991A .996 -.223 1.219 2325 ---- ---- 1.078A 1.078A 1.083 -.243 1.326 2350 ---- ---- 1.171A 1.171A 1.175 -.264 1.439 2375 ---- ---- 1.272A 1.272A 1.273 -.285 1.558 2400 ---- ---- 1.375A 1.375A 1.377 -.306 1.683 2425 ---- ---- 1.483A 1.483A 1.486 -.328 1.814 2450 ---- ---- 1.597A 1.597A 1.601 -.350 1.951 2475 ---- ---- 1.716A 1.716A 1.722 -.372 2.094 2500 ---- ---- 1.841A 1.841A 1.848 -.394 2.242 2525 2.000 2.000 1.971A 2.035B 1.980 -.415 1 2.395 2550 ---- ---- 2.107A 2.107A 2.117 -.436 2.553 2575 ---- ---- 2.248A 2.248A 2.259 -.457 2.716 2600 ---- ---- 2.393A 2.393A 2.406 -.478 2.884 2625 ---- ---- 2.543A 2.543A 2.558 -.498 3.056 2650 ---- ---- 2.699A 2.699A 2.715 -.517 3.232 2675 ---- ---- 2.859A 2.859A 2.875 -.536 3.411 2700 ---- ---- 3.023A 3.023A 3.041 -.554 3.595 2725 ---- ---- 3.191A 3.191A 3.210 -.571 3.781 2750 ---- ---- 3.363A 3.363A 3.383 -.588 3.971 2775 ---- ---- 3.539A 3.539A 3.560 -.604 4.164 2800 ---- ---- 3.719A 3.719A 3.740 -.620 4.360 2825 ---- ---- 3.901A 3.901A 3.923 -.635 4.558 2850 ---- ---- 4.087A 4.087A 4.110 -.649 4.759 2875 ---- ---- 4.276A 4.276A 4.299 -.664 4.963 2900 ---- ---- 4.467A 4.467A 4.492 -.677 5.169 2925 ---- ---- 4.662A 4.662A 4.687 -.690 5.377 2950 ---- 5.589B 4.859A 5.589B 4.884 -.703 5.587 2975 ---- 5.800B 5.059A 5.800B 5.084 -.715 5.799 3000 ---- 6.015B 5.260A 6.014B 5.286 -.726 6.012 3025 ---- 6.230B 5.464A 6.230B 5.491 -.737 6.228 3050 ---- 6.448B 5.669A 6.448B 5.697 -.748 6.445 3075 ---- 6.667B 5.877A 6.667B 5.905 -.758 6.663 3100 ---- 6.887B 6.086A 6.887B 6.115 -.768 6.883 3125 ---- 7.111B 6.297A 7.111B 6.326 -.778 7.104 3150 ---- 7.332B 6.508A 7.332B 6.539 -.787 7.326 3175 ---- 7.557B 6.722A 7.557B 6.753 -.796 7.549 3200 ---- 7.784B 6.937A 7.784B 6.969 -.805 7.774 3225 ---- 8.011B 7.152A 8.011B 7.186 -.814 8.000 3250 ---- 8.237B 7.370A 8.237B 7.404 -.822 8.226 3275 ---- 8.466B 7.589A 8.466B 7.624 -.830 8.454 3300 ---- 8.697B 7.809A 8.697B 7.845 -.838 8.683 3325 ---- 8.926B 8.031A 8.926B 8.066 -.847 8.913 3350 ---- 9.159B 8.253A 9.159B 8.290 -.853 9.143 3375 ---- 9.390B 8.477A 9.390B 8.514 -.861 9.375 3400 ---- 9.623B 8.702A 9.623B 8.739 -.868 9.607 3425 9.070 9.857B 8.927A 8.927A 8.966 -.875 1 9.841 3450 ---- 10.093B 9.154A 10.093B 9.193 -.882 10.075 3475 ---- 10.328B 9.381A 10.328B 9.422 -.887 10.309 3500 ---- 10.564B 9.610A 10.564B 9.651 -.894 10.545 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .006 +.002 .004 1 10000 ---- ---- ---- ---- 74.200 -1.086 75.286 1025 ---- ---- ---- ---- .007 +.002 .005 1050 ---- ---- ---- ---- .008 +.002 .006 1075 ---- ---- ---- ---- .009 +.002 .007 1100 ---- ---- ---- ---- .011 +.002 .009 1125 ---- ---- ---- ---- .013 +.003 .010 1150 ---- ---- ---- ---- .015 +.003 .012 1175 ---- ---- ---- ---- .017 +.003 .014 1200 ---- ---- ---- ---- .020 +.003 .017 1 1225 ---- ---- ---- ---- .022 +.003 .019 400 1250 ---- ---- ---- ---- .026 +.004 .022 1275 ---- ---- ---- ---- .029 +.004 .025 1300 ---- ---- ---- ---- .033 +.004 .029 1325 ---- ---- ---- ---- .037 +.004 .033 1350 ---- ---- ---- ---- .042 +.004 .038 1 1375 ---- ---- ---- ---- .047 +.004 .043 201 1400 ---- ---- ---- ---- .052 +.003 .049 1 1425 ---- ---- ---- ---- .058 +.003 .055 1450 ---- ---- ---- ---- .065 +.003 .062 200 1475 ---- ---- ---- ---- .072 +.002 .070 1500 ---- ---- ---- ---- .080 +.002 .078 3 1525 ---- ---- ---- ---- .089 +.002 .087 1550 ---- ---- ---- ---- .098 +.001 .097 2 1575 ---- ---- ---- ---- .109 +.001 .108 1600 ---- ---- ---- ---- .120 -.001 .121 134 1625 ---- ---- .132A .132A .132 -.002 .134 1650 ---- ---- .145A .145A .146 -.003 .149 9 1675 ---- ---- .159A .159A .160 -.005 .165 1700 ---- ---- .174A .174A .177 -.005 .182 4 1725 ---- ---- .191A .191A .194 -.008 .202 1750 ---- ---- .209A .209A .213 -.010 .223 4 1775 ---- ---- .229A .229A .234 -.012 .246 10 1800 ---- ---- .250A .250A .256 -.016 .272 227 1825 ---- ---- .274A .274A .281 -.019 .300 6 1850 ---- ---- .300A .300A .307 -.023 .330 100 1875 ---- ---- .328A .328A .336 -.028 .364 9 1900 ---- ---- .358A .358A .367 -.033 .400 68 1925 ---- ---- .391A .391A .400 -.040 .440 124 1950 ---- ---- .427A .427A .437 -.046 .483 29 1975 ---- ---- .466A .466A .475 -.054 .529 1 2000 ---- ---- .508A .508A .517 -.062 .579 89 2025 ---- ---- .553A .553A .562 -.072 .634 10 2050 ---- ---- .602A .602A .610 -.082 .692 2 2075 ---- ---- .654A .654A .662 -.093 .755 2100 ---- ---- .711A .711A .718 -.105 .823 150 153 2125 ---- ---- .771A .771A .777 -.118 .895 110 2150 ---- ---- .836A .836A .841 -.132 .973 2175 ---- ---- .905A .905A .909 -.146 1.055 2200 ---- ---- .978A .978A .981 -.162 1.143 76 2225 ---- ---- 1.057A 1.057A 1.058 -.178 1.236 20 2250 ---- ---- 1.140A 1.140A 1.140 -.194 1.334 14 2275 ---- ---- 1.228A 1.228A 1.227 -.210 1.437 225 2300 ---- ---- 1.321A 1.321A 1.319 -.227 1.546 146 2325 ---- ---- 1.419A 1.419A 1.416 -.244 1.660 100 2350 ---- ---- 1.529A 1.529A 1.518 -.261 1.779 2375 ---- ---- 1.635A 1.635A 1.625 -.278 1.903 100 2400 ---- ---- 1.746A 1.746A 1.737 -.296 2.033 10 2425 ---- ---- 1.862A 1.862A 1.853 -.314 2.167 7 2450 ---- ---- 1.982A 1.982A 1.975 -.332 2.307 2475 ---- ---- 2.108A 2.108A 2.101 -.350 2.451 26 2500 2.269 2.269 2.239A 2.239A 2.233 -.367 1 2.600 18 2525 ---- ---- 2.374A 2.374A 2.368 -.385 2.753 6 2550 ---- ---- 2.513A 2.513A 2.509 -.402 2.911 2575 ---- ---- 2.657A 2.657A 2.653 -.420 3.073 2600 ---- ---- 2.805A 2.805A 2.802 -.436 3.238 2625 ---- ---- 2.957A 2.957A 2.955 -.453 3.408 2650 ---- ---- 3.114A 3.114A 3.112 -.469 3.581 2675 ---- ---- 3.273A 3.273A 3.273 -.485 3.758 2700 ---- ---- 3.437A 3.437A 3.437 -.501 3.938 2725 ---- ---- 3.604A 3.604A 3.605 -.516 4.121 2750 ---- ---- 3.775A 3.775A 3.776 -.531 4.307 2775 ---- ---- 3.948A 3.948A 3.951 -.546 4.497 2800 ---- ---- 4.125A 4.125A 4.129 -.559 4.688 1 2825 ---- ---- 4.305A 4.305A 4.309 -.573 4.882 2850 ---- ---- 4.487A 4.487A 4.492 -.587 5.079 2875 ---- ---- 4.672A 4.672A 4.678 -.600 5.278 2900 ---- ---- 4.860A 4.860A 4.867 -.612 5.479 2925 ---- ---- 5.050A 5.050A 5.058 -.624 5.682 2950 ---- ---- 5.243A 5.243A 5.251 -.636 5.887 2975 ---- ---- 5.437A 5.437A 5.446 -.648 6.094 3000 ---- ---- 5.634A 5.634A 5.643 -.659 6.302 13 3025 ---- ---- 5.833A 5.833A 5.843 -.669 6.512 3050 ---- ---- 6.034A 6.034A 6.044 -.680 6.724 3075 ---- ---- 6.237A 6.237A 6.247 -.690 6.937 3100 ---- ---- 6.441A 6.441A 6.451 -.701 7.152 3125 ---- ---- 6.647A 6.647A 6.658 -.709 7.367 3150 ---- ---- 6.855A 6.855A 6.866 -.718 7.584 3175 ---- ---- 7.064A 7.064A 7.075 -.728 7.803 3200 ---- ---- 7.275A 7.275A 7.286 -.736 8.022 3225 ---- ---- 7.487A 7.487A 7.498 -.745 8.243 3250 ---- ---- 7.699A 7.699A 7.712 -.752 8.464 3275 ---- ---- 7.913A 7.913A 7.926 -.761 8.687 15 3300 ---- ---- 8.128A 8.128A 8.142 -.769 8.911 3325 ---- ---- 8.345A 8.345A 8.360 -.775 9.135 3350 ---- ---- 8.562A 8.562A 8.578 -.783 9.361 3375 ---- ---- 8.781A 8.781A 8.797 -.790 9.587 3400 ---- ---- 9.000A 9.000A 9.018 -.797 9.815 3425 ---- ---- 9.221A 9.221A 9.239 -.804 10.043 3450 ---- ---- 9.442A 9.442A 9.461 -.811 10.272 3475 ---- ---- 9.664A 9.664A 9.684 -.818 10.502 3500 ---- ---- 9.888A 9.888A 9.908 -.825 10.733 3525 ---- ---- 10.112A 10.112A 10.133 -.831 10.964 3550 ---- ---- 10.337A 10.337A 10.359 -.837 11.196 3575 ---- 11.429B 10.563A 11.429B 10.585 -.843 11.428 3600 ---- 11.663B 10.789A 11.663B 10.812 -.849 11.661 3625 ---- 11.897B 11.017A 11.897B 11.040 -.855 11.895 3650 ---- 12.132B 11.245A 12.132B 11.269 -.860 12.129 3675 ---- 12.367B 11.473A 12.367B 11.498 -.865 12.363 3700 ---- 12.603B 11.703A 12.603B 11.728 -.870 12.598 3725 ---- 12.839B 11.932A 12.839B 11.958 -.876 12.834 3750 ---- 13.076B 12.163A 13.076B 12.189 -.880 13.069 3775 ---- 13.313B 12.394A 13.313B 12.421 -.885 13.306 3800 ---- 13.551B 12.626A 13.551B 12.653 -.889 13.542 3825 ---- 13.789B 12.859A 13.789B 12.886 -.893 13.779 3850 ---- 14.028B 13.092A 14.028B 13.119 -.898 14.017 3875 ---- 14.267B 13.325A 14.267B 13.353 -.902 14.255 3900 ---- 14.506B 13.559A 14.506B 13.587 -.906 14.493 3925 ---- 14.745B 13.793A 14.745B 13.822 -.910 14.732 3950 ---- 14.986B 14.028A 14.986B 14.057 -.914 14.971 3975 ---- 15.226B 14.263A 15.226B 14.293 -.918 15.211 4000 ---- 15.466B 14.499A 15.466B 14.529 -.922 15.451 4025 ---- 15.707B 14.735A 15.707B 14.766 -.925 15.691 4050 ---- 15.949B 14.972A 15.949B 15.003 -.929 15.932 4075 ---- 16.191B 15.209A 16.191B 15.240 -.933 16.173 4500 ---- ---- 19.291A 19.291A 19.329 -.994 20.323 1 5000 ---- ---- ---- ---- 24.231 -1.055 25.286 6000 ---- ---- ---- ---- 34.200 -1.086 35.286 7000 ---- ---- ---- ---- 44.200 -1.086 45.286 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 49.200 -1.086 50.286 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 54.200 -1.086 55.286 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 64.200 -1.086 65.286 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .005 +.001 .004 SO MAR24 Silver Option PUT 10000 ---- ---- ---- ---- 73.940 -1.103 75.043 1100 ---- ---- ---- ---- .028 +.002 .026 1125 ---- ---- ---- ---- .031 +.001 .030 1150 ---- ---- ---- ---- .035 +.001 .034 1175 ---- ---- ---- ---- .040 +.002 .038 1200 ---- ---- ---- ---- .045 +.002 .043 1225 ---- ---- ---- ---- .050 +.001 .049 1250 ---- ---- ---- ---- .056 +.001 .055 1275 ---- ---- ---- ---- .062 +.001 .061 1300 ---- ---- ---- ---- .069 +.001 .068 1325 ---- ---- ---- ---- .076 UNCH .076 1350 ---- ---- ---- ---- .084 UNCH .084 1375 ---- ---- ---- ---- .092 -.001 .093 1400 ---- ---- ---- ---- .102 -.001 .103 1425 ---- ---- ---- ---- .111 -.003 .114 1450 ---- ---- ---- ---- .122 -.003 .125 1475 ---- ---- ---- ---- .133 -.004 .137 1500 ---- ---- ---- ---- .146 -.005 .151 1525 ---- ---- .164A .164A .159 -.006 .165 1550 ---- ---- .178A .178A .174 -.007 .181 1575 ---- ---- .192A .192A .189 -.009 .198 1600 ---- ---- .208A .208A .206 -.010 .216 1625 ---- ---- .226A .226A .224 -.012 1 .236 1 1650 ---- ---- .243A .243A .243 -.015 .258 1675 ---- ---- .264A .264A .264 -.017 .281 1700 ---- ---- .286A .286A .287 -.020 .307 1725 ---- ---- .310A .310A .311 -.023 .334 1750 ---- ---- .336A .336A .337 -.027 .364 1775 ---- ---- .362A .362A .365 -.032 1 .397 1800 ---- ---- .392A .392A .395 -.037 .432 1825 ---- ---- .425A .425A .427 -.042 .469 1850 ---- ---- .458A .458A .461 -.049 .510 1875 ---- ---- .496A .496A .498 -.055 .553 1900 ---- ---- .534A .534A .538 -.061 .599 1925 ---- ---- .578A .578A .580 -.069 .649 1950 ---- ---- .623A .623A .625 -.077 .702 1975 ---- ---- .671A .671A .672 -.086 .758 1 2000 ---- ---- .723A .723A .723 -.095 .818 1 2025 ---- ---- .777A .777A .777 -.104 .881 2050 ---- ---- .835A .835A .835 -.114 .949 2075 ---- ---- .898A .898A .896 -.124 1.020 2100 ---- ---- .963A .963A .961 -.135 10 1.096 60 2125 ---- ---- 1.032A 1.032A 1.029 -.147 1.176 2150 1.078 1.078 1.078 1.078 1.101 -.160 1 1.261 2175 ---- ---- 1.173A 1.173A 1.178 -.172 1.350 2200 ---- ---- 1.265A 1.265A 1.258 -.185 1.443 2225 ---- ---- 1.350A 1.350A 1.343 -.199 1.542 2250 ---- ---- 1.440A 1.440A 1.431 -.214 1.645 2275 ---- ---- 1.533A 1.533A 1.524 -.229 1.753 2300 ---- ---- 1.631A 1.631A 1.621 -.244 1.865 2325 ---- ---- 1.733A 1.733A 1.723 -.259 1.982 2350 ---- ---- 1.838A 1.838A 1.829 -.275 2.104 2375 ---- ---- 1.957A 1.957A 1.939 -.291 2.230 2400 ---- ---- 2.071A 2.071A 2.053 -.308 2.361 2425 ---- ---- 2.189A 2.189A 2.172 -.323 2.495 2450 ---- ---- 2.311A 2.311A 2.295 -.339 2.634 1 2475 ---- ---- 2.438A 2.438A 2.421 -.356 2.777 2500 ---- ---- 2.568A 2.568A 2.552 -.372 2.924 2525 ---- ---- 2.702A 2.702A 2.687 -.387 3.074 28 2550 ---- ---- 2.840A 2.840A 2.826 -.402 3.228 2575 ---- ---- 2.982A 2.982A 2.968 -.418 3.386 2600 ---- ---- 3.128A 3.128A 3.114 -.433 3.547 2625 ---- ---- 3.277A 3.277A 3.264 -.447 3.711 2650 ---- ---- 3.429A 3.429A 3.417 -.461 3.878 2675 ---- ---- 3.584A 3.584A 3.573 -.475 4.048 2700 ---- ---- 3.744A 3.744A 3.733 -.488 4.221 2725 ---- ---- 3.906A 3.906A 3.896 -.501 4.397 2750 ---- ---- 4.071A 4.071A 4.062 -.514 4.576 2775 ---- ---- 4.239A 4.239A 4.230 -.527 4.757 2800 ---- ---- 4.409A 4.409A 4.402 -.539 4.941 2825 ---- ---- 4.582A 4.582A 4.576 -.551 5.127 2850 ---- ---- 4.758A 4.758A 4.753 -.563 5.316 2875 ---- ---- 4.936A 4.936A 4.932 -.575 5.507 2900 ---- ---- 5.117A 5.117A 5.114 -.586 5.700 2925 ---- ---- 5.300A 5.300A 5.298 -.597 5.895 2950 ---- ---- 5.485A 5.485A 5.484 -.607 6.091 2975 ---- ---- 5.672A 5.672A 5.672 -.618 6.290 15 3000 ---- ---- 5.862A 5.862A 5.862 -.629 6.491 3025 ---- ---- 6.053A 6.053A 6.054 -.639 6.693 3050 ---- ---- 6.247A 6.247A 6.248 -.649 6.897 3075 ---- ---- 6.442A 6.442A 6.444 -.659 7.103 3100 ---- ---- 6.638A 6.638A 6.641 -.669 7.310 3125 ---- ---- 6.837A 6.837A 6.840 -.679 7.519 3150 ---- ---- 7.037A 7.037A 7.040 -.688 7.728 3175 ---- ---- 7.239A 7.239A 7.242 -.697 7.939 3200 ---- ---- 7.442A 7.442A 7.445 -.707 8.152 3225 ---- ---- 7.647A 7.647A 7.650 -.715 8.365 3250 ---- ---- 7.853A 7.853A 7.856 -.724 8.580 3275 ---- ---- 8.061A 8.061A 8.063 -.732 8.795 3300 ---- ---- 8.269A 8.269A 8.271 -.741 9.012 3325 ---- ---- 8.479A 8.479A 8.481 -.749 9.230 3350 ---- ---- 8.659A 8.659A 8.692 -.756 9.448 3375 ---- ---- 8.872A 8.872A 8.904 -.764 9.668 3400 ---- ---- 9.114A 9.114A 9.117 -.772 9.889 3425 ---- ---- 9.328A 9.328A 9.331 -.779 10.110 3450 ---- ---- 9.517A 9.517A 9.546 -.786 10.332 3475 ---- ---- 9.734A 9.734A 9.762 -.794 10.556 3500 ---- ---- 9.951A 9.951A 9.979 -.801 10.780 4000 ---- ---- 14.463A 14.463A 14.484 -.910 15.394 5000 ---- ---- 24.008A 24.008A 24.037 -1.040 25.077 7000 ---- ---- ---- ---- 43.940 -1.103 45.043 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .037 -.010 .047 1025 ---- ---- ---- ---- .042 -.011 .053 1050 ---- ---- ---- ---- .047 -.012 .059 1075 ---- ---- ---- ---- .052 -.014 .066 1100 ---- ---- ---- ---- .058 -.015 .073 1125 ---- ---- ---- ---- .064 -.017 .081 1150 ---- ---- ---- ---- .071 -.019 .090 1175 ---- ---- ---- ---- .078 -.021 .099 1200 ---- ---- ---- ---- .086 -.023 .109 1225 ---- ---- ---- ---- .094 -.025 .119 1250 ---- ---- ---- ---- .103 -.028 .131 1275 ---- ---- ---- ---- .113 -.030 .143 1300 ---- ---- ---- ---- .123 -.032 .155 1325 ---- ---- ---- ---- .134 -.035 .169 1350 ---- ---- ---- ---- .145 -.038 .183 1375 ---- ---- ---- ---- .157 -.041 .198 1400 ---- ---- ---- ---- .170 -.044 .214 1425 ---- ---- ---- ---- .183 -.048 .231 1450 ---- ---- ---- ---- .198 -.051 .249 1475 ---- ---- ---- ---- .213 -.055 .268 1500 ---- ---- ---- ---- .229 -.059 .288 1525 ---- ---- ---- ---- .246 -.064 .310 1550 ---- ---- ---- ---- .264 -.068 .332 1575 ---- ---- ---- ---- .284 -.072 .356 1600 ---- ---- ---- ---- .304 -.078 .382 1625 ---- ---- ---- ---- .326 -.083 .409 1650 ---- ---- ---- ---- .349 -.089 .438 1675 ---- ---- ---- ---- .373 -.096 .469 1700 ---- ---- ---- ---- .400 -.102 .502 1725 ---- ---- ---- ---- .428 -.109 .537 1750 ---- ---- ---- ---- .459 -.116 .575 1775 ---- ---- ---- ---- .492 -.123 .615 1800 ---- ---- ---- ---- .527 -.130 .657 12 1825 ---- ---- ---- ---- .566 -.136 .702 1850 ---- ---- ---- ---- .608 -.143 .751 1875 ---- ---- ---- ---- .654 -.147 .801 1900 ---- ---- ---- ---- .703 -.152 .855 1925 ---- ---- ---- ---- .756 -.157 .913 1950 ---- ---- ---- ---- .812 -.161 .973 1975 ---- ---- ---- ---- .872 -.165 1.037 2000 ---- ---- 1.020A 1.020A .936 -.168 1.104 1 2025 ---- ---- ---- ---- 1.003 -.171 1.174 2050 ---- ---- ---- ---- 1.074 -.175 1.249 2075 ---- ---- ---- ---- 1.148 -.179 1.327 2100 ---- ---- ---- ---- 1.226 -.182 1.408 2125 ---- ---- ---- ---- 1.307 -.187 1.494 2150 ---- ---- ---- ---- 1.392 -.191 1.583 2175 ---- ---- ---- ---- 1.481 -.195 1.676 2200 ---- ---- ---- ---- 1.573 -.200 1.773 2225 ---- ---- ---- ---- 1.668 -.206 1.874 2250 ---- ---- ---- ---- 1.768 -.210 1.978 2275 ---- ---- ---- ---- 1.870 -.217 2.087 2300 ---- ---- ---- ---- 1.977 -.223 2.200 2325 ---- ---- ---- ---- 2.086 -.231 2.317 2350 ---- ---- ---- ---- 2.200 -.239 2.439 2375 ---- ---- ---- ---- 2.316 -.249 2.565 2400 ---- ---- ---- ---- 2.436 -.260 2.696 2425 ---- ---- ---- ---- 2.558 -.273 2.831 2450 ---- ---- ---- ---- 2.684 -.288 2.972 2475 ---- ---- ---- ---- 2.813 -.304 3.117 2500 ---- ---- ---- ---- 2.945 -.323 3.268 2525 ---- ---- ---- ---- 3.080 -.343 3.423 2550 ---- ---- ---- ---- 3.218 -.366 3.584 2575 ---- ---- ---- ---- 3.358 -.391 3.749 2600 ---- ---- ---- ---- 3.501 -.417 3.918 2625 ---- ---- ---- ---- 3.646 -.443 4.089 2650 ---- ---- ---- ---- 3.793 -.470 4.263 2675 ---- ---- ---- ---- 3.944 -.494 4.438 2700 ---- ---- ---- ---- 4.096 -.517 4.613 2725 ---- ---- ---- ---- 4.251 -.537 4.788 2750 ---- ---- ---- ---- 4.408 -.555 4.963 2775 ---- ---- ---- ---- 4.567 -.571 5.138 2800 ---- ---- ---- ---- 4.728 -.586 5.314 2825 ---- ---- ---- ---- 4.892 -.599 5.491 2850 ---- ---- ---- ---- 5.058 -.611 5.669 2875 ---- ---- ---- ---- 5.227 -.622 5.849 2900 ---- ---- ---- ---- 5.397 -.634 6.031 2925 ---- ---- ---- ---- 5.570 -.645 6.215 2950 ---- ---- ---- ---- 5.744 -.658 6.402 2975 ---- ---- ---- ---- 5.921 -.671 6.592 3000 ---- ---- ---- ---- 6.100 -.685 6.785 3025 ---- ---- ---- ---- 6.281 -.701 6.982 3050 ---- ---- ---- ---- 6.464 -.717 7.181 3075 ---- ---- ---- ---- 6.648 -.735 7.383 3100 ---- ---- ---- ---- 6.835 -.751 7.586 3125 ---- ---- ---- ---- 7.023 -.768 7.791 3150 ---- ---- ---- ---- 7.213 -.785 7.998 3175 ---- ---- ---- ---- 7.405 -.800 8.205 3200 ---- ---- ---- ---- 7.598 -.816 8.414 3225 ---- ---- ---- ---- 7.792 -.832 8.624 3250 ---- ---- ---- ---- 7.989 -.846 8.835 3275 ---- ---- ---- ---- 8.186 -.862 9.048 3300 ---- ---- ---- ---- 8.386 -.875 9.261 3325 ---- ---- ---- ---- 8.586 -.890 9.476 3350 ---- ---- ---- ---- 8.788 -.903 9.691 3375 ---- ---- ---- ---- 8.991 -.916 9.907 3400 ---- ---- ---- ---- 9.196 -.929 10.125 3425 ---- ---- ---- ---- 9.401 -.942 10.343 3450 ---- ---- ---- ---- 9.608 -.954 10.562 3475 ---- ---- ---- ---- 9.816 -.966 10.782 3500 ---- ---- ---- ---- 10.025 -.978 11.003 3525 ---- ---- ---- ---- 10.235 -.990 11.225 3550 ---- ---- ---- ---- 10.446 -1.001 11.447 3575 ---- ---- ---- ---- 10.658 -1.013 11.671 3600 ---- ---- ---- ---- 10.872 -1.022 11.894 3625 ---- ---- ---- ---- 11.086 -1.033 12.119 3650 ---- ---- ---- ---- 11.301 -1.043 12.344 3675 ---- ---- ---- ---- 11.517 -1.053 12.570 3700 ---- ---- ---- ---- 11.733 -1.064 12.797 3725 ---- ---- ---- ---- 11.951 -1.073 13.024 3750 ---- ---- ---- ---- 12.170 -1.082 13.252 3775 ---- ---- ---- ---- 12.389 -1.092 13.481 3800 ---- ---- ---- ---- 12.609 -1.101 13.710 3825 ---- ---- ---- ---- 12.830 -1.109 13.939 3850 ---- ---- ---- ---- 13.052 -1.117 14.169 3875 ---- ---- ---- ---- 13.274 -1.126 14.400 3900 ---- ---- ---- ---- 13.497 -1.134 14.631 3925 ---- ---- ---- ---- 13.721 -1.142 14.863 3950 ---- ---- ---- ---- 13.945 -1.150 15.095 3975 ---- ---- ---- ---- 14.170 -1.157 15.327 4000 ---- ---- ---- ---- 14.396 -1.164 15.560 4025 ---- ---- ---- ---- 14.622 -1.172 15.794 4050 ---- ---- ---- ---- 14.849 -1.179 16.028 4075 ---- ---- ---- ---- 15.077 -1.185 16.262 4100 ---- ---- ---- ---- 15.305 -1.191 16.496 725 ---- ---- ---- ---- .008 -.002 .010 750 ---- ---- ---- ---- .009 -.002 .011 775 ---- ---- ---- ---- .011 -.002 .013 800 ---- ---- ---- ---- .012 -.004 .016 825 ---- ---- ---- ---- .014 -.004 .018 850 ---- ---- ---- ---- .017 -.004 .021 875 ---- ---- ---- ---- .019 -.006 .025 900 ---- ---- ---- ---- .022 -.006 .028 925 ---- ---- ---- ---- .025 -.007 .032 950 ---- ---- ---- ---- .029 -.008 .037 975 ---- ---- ---- ---- .033 -.009 .042 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .095 -.017 .112 1025 ---- ---- ---- ---- .104 -.019 .123 1050 ---- ---- ---- ---- .114 -.020 .134 1075 ---- ---- ---- ---- .124 -.022 .146 1100 ---- ---- ---- ---- .135 -.024 .159 1125 ---- ---- ---- ---- .147 -.026 .173 1150 ---- ---- ---- ---- .159 -.028 .187 1175 ---- ---- ---- ---- .172 -.030 .202 1200 ---- ---- ---- ---- .185 -.033 .218 1225 ---- ---- ---- ---- .200 -.035 .235 1250 ---- ---- ---- ---- .214 -.038 .252 1275 ---- ---- ---- ---- .230 -.041 .271 1300 ---- ---- ---- ---- .246 -.044 .290 1325 ---- ---- ---- ---- .263 -.047 .310 1350 ---- ---- ---- ---- .281 -.050 .331 1375 ---- ---- ---- ---- .299 -.053 .352 1400 ---- ---- ---- ---- .319 -.056 .375 1425 ---- ---- ---- ---- .338 -.061 .399 1450 ---- ---- ---- ---- .359 -.064 .423 1475 ---- ---- ---- ---- .381 -.068 .449 1500 ---- ---- ---- ---- .404 -.071 .475 1525 ---- ---- ---- ---- .427 -.076 .503 1550 ---- ---- ---- ---- .452 -.080 .532 1575 ---- ---- ---- ---- .477 -.085 .562 1600 ---- ---- ---- ---- .504 -.089 .593 1625 ---- ---- ---- ---- .532 -.094 .626 1650 ---- ---- ---- ---- .561 -.100 .661 1675 ---- ---- ---- ---- .592 -.106 .698 1700 ---- ---- ---- ---- .624 -.112 .736 1725 ---- ---- ---- ---- .658 -.119 .777 1750 ---- ---- ---- ---- .694 -.125 .819 1775 ---- ---- ---- ---- .732 -.133 .865 1800 ---- ---- ---- ---- .773 -.139 .912 1825 ---- ---- ---- ---- .816 -.147 .963 1850 ---- ---- ---- ---- .863 -.152 1.015 1875 ---- ---- ---- ---- .912 -.159 1.071 1900 ---- ---- ---- ---- .966 -.163 1.129 1925 ---- ---- ---- ---- 1.023 -.168 1.191 1950 ---- ---- ---- ---- 1.084 -.171 1.255 1975 ---- ---- ---- ---- 1.150 -.172 1.322 2000 ---- ---- ---- ---- 1.219 -.173 1.392 2025 ---- ---- ---- ---- 1.292 -.174 1.466 2050 ---- ---- ---- ---- 1.368 -.174 1.542 2075 ---- ---- ---- ---- 1.448 -.174 1.622 2100 ---- ---- ---- ---- 1.531 -.174 1.705 2125 ---- ---- ---- ---- 1.617 -.175 1.792 2150 ---- ---- ---- ---- 1.707 -.175 1.882 2175 ---- ---- ---- ---- 1.800 -.177 1.977 2200 ---- ---- ---- ---- 1.896 -.179 2.075 2225 ---- ---- ---- ---- 1.996 -.180 2.176 2250 ---- ---- ---- ---- 2.099 -.183 2.282 2275 ---- ---- ---- ---- 2.205 -.187 2.392 2300 ---- ---- ---- ---- 2.315 -.192 2.507 2325 ---- ---- ---- ---- 2.427 -.198 2.625 2350 ---- ---- ---- ---- 2.543 -.204 2.747 2375 ---- ---- ---- ---- 2.662 -.212 2.874 2400 ---- ---- ---- ---- 2.784 -.220 3.004 2425 ---- ---- ---- ---- 2.908 -.230 3.138 2450 ---- ---- ---- ---- 3.036 -.240 3.276 2475 ---- ---- ---- ---- 3.166 -.251 3.417 2500 ---- ---- ---- ---- 3.299 -.263 3.562 2525 ---- ---- ---- ---- 3.435 -.275 3.710 2550 ---- ---- ---- ---- 3.573 -.288 3.861 2575 ---- ---- ---- ---- 3.713 -.303 4.016 2600 ---- ---- ---- ---- 3.856 -.317 4.173 2625 ---- ---- ---- ---- 4.001 -.332 4.333 2650 ---- ---- ---- ---- 4.148 -.348 4.496 2675 ---- ---- ---- ---- 4.297 -.365 4.662 2700 ---- ---- ---- ---- 4.449 -.381 4.830 2725 ---- ---- ---- ---- 4.602 -.398 5.000 2750 ---- ---- ---- ---- 4.757 -.416 5.173 2775 ---- ---- ---- ---- 4.914 -.434 5.348 2800 ---- ---- ---- ---- 5.073 -.453 5.526 2825 ---- ---- ---- ---- 5.234 -.472 5.706 2850 ---- ---- ---- ---- 5.397 -.490 5.887 2875 ---- ---- ---- ---- 5.562 -.509 6.071 2900 ---- ---- ---- ---- 5.728 -.528 6.256 2925 ---- ---- ---- ---- 5.897 -.547 6.444 2950 ---- ---- ---- ---- 6.068 -.565 6.633 2975 ---- ---- ---- ---- 6.240 -.584 6.824 3000 ---- ---- ---- ---- 6.414 -.603 7.017 3025 ---- ---- ---- ---- 6.591 -.620 7.211 3050 ---- ---- ---- ---- 6.769 -.638 7.407 3075 ---- ---- ---- ---- 6.949 -.655 7.604 3100 ---- ---- ---- ---- 7.130 -.673 7.803 3125 ---- ---- ---- ---- 7.313 -.690 8.003 3150 ---- ---- ---- ---- 7.498 -.707 8.205 3175 ---- ---- ---- ---- 7.684 -.724 8.408 3200 ---- ---- ---- ---- 7.872 -.739 8.611 3225 ---- ---- ---- ---- 8.061 -.755 8.816 3250 ---- ---- ---- ---- 8.252 -.770 9.022 3275 ---- ---- ---- ---- 8.444 -.785 9.229 3300 ---- ---- ---- ---- 8.638 -.799 9.437 3325 ---- ---- ---- ---- 8.833 -.812 9.645 3350 ---- ---- ---- ---- 9.029 -.826 9.855 3375 ---- ---- ---- ---- 9.227 -.838 10.065 3400 ---- ---- ---- ---- 9.425 -.851 10.276 3425 ---- ---- ---- ---- 9.625 -.863 10.488 3450 ---- ---- ---- ---- 9.826 -.876 10.702 3475 ---- ---- ---- ---- 10.028 -.887 10.915 3500 ---- ---- ---- ---- 10.232 -.898 11.130 3525 ---- ---- ---- ---- 10.436 -.910 11.346 3550 ---- ---- ---- ---- 10.641 -.921 11.562 3575 ---- ---- ---- ---- 10.848 -.932 11.780 3600 ---- ---- ---- ---- 11.055 -.943 11.998 3625 ---- ---- ---- ---- 11.263 -.953 12.216 3650 ---- ---- ---- ---- 11.472 -.964 12.436 3675 ---- ---- ---- ---- 11.682 -.974 12.656 3700 ---- ---- ---- ---- 11.893 -.984 12.877 3725 ---- ---- ---- ---- 12.105 -.994 13.099 3750 ---- ---- ---- ---- 12.317 -1.004 13.321 3775 ---- ---- ---- ---- 12.530 -1.014 13.544 3800 ---- ---- ---- ---- 12.745 -1.022 13.767 3825 ---- ---- ---- ---- 12.959 -1.032 13.991 3850 ---- ---- ---- ---- 13.175 -1.041 14.216 3875 ---- ---- ---- ---- 13.391 -1.050 14.441 3900 ---- ---- ---- ---- 13.609 -1.058 14.667 3925 ---- ---- ---- ---- 13.826 -1.068 14.894 3950 ---- ---- ---- ---- 14.045 -1.076 15.121 3975 ---- ---- ---- ---- 14.264 -1.084 15.348 4000 ---- ---- ---- ---- 14.484 -1.092 15.576 4025 ---- ---- ---- ---- 14.704 -1.100 15.804 4050 ---- ---- ---- ---- 14.925 -1.108 16.033 4075 ---- ---- ---- ---- 15.147 -1.116 16.263 4100 ---- ---- ---- ---- 15.369 -1.123 16.492 5000 ---- ---- ---- ---- 23.679 -1.314 24.993 6000 ---- ---- ---- ---- 33.338 -1.401 34.739 725 ---- ---- ---- ---- .027 -.004 .031 750 ---- ---- ---- ---- .031 -.005 .036 775 ---- ---- ---- ---- .035 -.006 .041 800 ---- ---- ---- ---- .040 -.007 .047 825 ---- ---- ---- ---- .045 -.008 .053 850 ---- ---- ---- ---- .051 -.009 .060 875 ---- ---- ---- ---- .057 -.010 .067 900 ---- ---- ---- ---- .064 -.011 .075 925 ---- ---- ---- ---- .071 -.012 .083 950 ---- ---- ---- ---- .078 -.014 .092 975 ---- ---- ---- ---- .086 -.016 .102 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .210 -.019 .229 1025 ---- ---- ---- ---- .226 -.021 .247 1050 ---- ---- ---- ---- .243 -.023 .266 1075 ---- ---- ---- ---- .260 -.025 .285 1100 ---- ---- ---- ---- .279 -.027 .306 1125 ---- ---- ---- ---- .298 -.029 .327 1150 ---- ---- ---- ---- .317 -.032 .349 1175 ---- ---- ---- ---- .338 -.033 .371 1200 ---- ---- ---- ---- .359 -.036 .395 1225 ---- ---- ---- ---- .381 -.038 .419 1250 ---- ---- ---- ---- .403 -.041 .444 1275 ---- ---- ---- ---- .427 -.043 .470 1300 ---- ---- ---- ---- .451 -.046 .497 1325 ---- ---- ---- ---- .476 -.048 .524 1350 ---- ---- ---- ---- .501 -.052 .553 1375 ---- ---- ---- ---- .527 -.055 .582 1400 ---- ---- ---- ---- .554 -.058 .612 1425 ---- ---- ---- ---- .582 -.061 .643 1450 ---- ---- ---- ---- .611 -.064 .675 1475 ---- ---- ---- ---- .640 -.068 .708 1500 ---- ---- ---- ---- .671 -.071 .742 1525 ---- ---- ---- ---- .702 -.075 .777 1550 ---- ---- ---- ---- .734 -.079 .813 1575 ---- ---- ---- ---- .767 -.084 .851 1600 ---- ---- ---- ---- .801 -.088 .889 1625 ---- ---- ---- ---- .837 -.093 .930 1650 ---- ---- ---- ---- .873 -.099 .972 1675 ---- ---- ---- ---- .911 -.104 1.015 1700 ---- ---- ---- ---- .951 -.110 1.061 1725 ---- ---- ---- ---- .992 -.117 1.109 1750 ---- ---- ---- ---- 1.035 -.124 1.159 1775 ---- ---- ---- ---- 1.080 -.132 1.212 1800 ---- ---- ---- ---- 1.127 -.140 1.267 1825 ---- ---- ---- ---- 1.178 -.147 1.325 1850 ---- ---- ---- ---- 1.231 -.154 1.385 1875 ---- ---- ---- ---- 1.287 -.161 1.448 1900 ---- ---- ---- ---- 1.347 -.167 1.514 1925 ---- ---- ---- ---- 1.411 -.171 1.582 1950 ---- ---- ---- ---- 1.480 -.174 1.654 1975 ---- ---- ---- ---- 1.552 -.176 1.728 2000 ---- ---- ---- ---- 1.629 -.176 1.805 2025 ---- ---- ---- ---- 1.710 -.175 1.885 2050 ---- ---- ---- ---- 1.794 -.174 1.968 2075 ---- ---- ---- ---- 1.882 -.173 2.055 2100 ---- ---- ---- ---- 1.973 -.171 2.144 2125 ---- ---- ---- ---- 2.068 -.169 2.237 2150 ---- ---- ---- ---- 2.165 -.169 2.334 2175 ---- ---- ---- ---- 2.266 -.168 2.434 2200 ---- ---- ---- ---- 2.370 -.168 2.538 2225 ---- ---- ---- ---- 2.477 -.168 2.645 2250 ---- ---- ---- ---- 2.587 -.170 2.757 2275 ---- ---- ---- ---- 2.700 -.172 2.872 2300 ---- ---- ---- ---- 2.816 -.175 2.991 2325 ---- ---- ---- ---- 2.935 -.180 3.115 2350 ---- ---- ---- ---- 3.057 -.185 3.242 2375 ---- ---- ---- ---- 3.182 -.191 3.373 2400 ---- ---- ---- ---- 3.309 -.198 3.507 2425 ---- ---- ---- ---- 3.439 -.207 3.646 2450 ---- ---- ---- ---- 3.572 -.216 3.788 2475 ---- ---- ---- ---- 3.707 -.226 3.933 2500 ---- ---- ---- ---- 3.844 -.237 4.081 2525 ---- ---- ---- ---- 3.984 -.249 4.233 2550 ---- ---- ---- ---- 4.127 -.260 4.387 2575 ---- ---- ---- ---- 4.271 -.274 4.545 2600 ---- ---- ---- ---- 4.417 -.288 4.705 2625 ---- ---- ---- ---- 4.566 -.302 4.868 2650 ---- ---- ---- ---- 4.716 -.317 5.033 2675 ---- ---- ---- ---- 4.868 -.332 5.200 2700 ---- ---- ---- ---- 5.022 -.349 5.371 2725 ---- ---- ---- ---- 5.177 -.366 5.543 2750 ---- ---- ---- ---- 5.334 -.383 5.717 2775 ---- ---- ---- ---- 5.493 -.401 5.894 2800 ---- ---- ---- ---- 5.653 -.420 6.073 2825 ---- ---- ---- ---- 5.815 -.438 6.253 2850 ---- ---- ---- ---- 5.979 -.457 6.436 2875 ---- ---- ---- ---- 6.144 -.476 6.620 2900 ---- ---- ---- ---- 6.311 -.495 6.806 2925 ---- ---- ---- ---- 6.479 -.515 6.994 2950 ---- ---- ---- ---- 6.649 -.535 7.184 2975 ---- ---- ---- ---- 6.821 -.554 7.375 3000 ---- ---- ---- ---- 6.995 -.573 7.568 3025 ---- ---- ---- ---- 7.170 -.592 7.762 3050 ---- ---- ---- ---- 7.347 -.611 7.958 3075 ---- ---- ---- ---- 7.526 -.629 8.155 3100 ---- ---- ---- ---- 7.706 -.647 8.353 3125 ---- ---- ---- ---- 7.888 -.665 8.553 3150 ---- ---- ---- ---- 8.071 -.683 8.754 3175 ---- ---- ---- ---- 8.255 -.701 8.956 3200 ---- ---- ---- ---- 8.442 -.717 9.159 3225 ---- ---- ---- ---- 8.629 -.734 9.363 3250 ---- ---- ---- ---- 8.818 -.750 9.568 3275 ---- ---- ---- ---- 9.008 -.766 9.774 3300 ---- ---- ---- ---- 9.199 -.781 9.980 3325 ---- ---- ---- ---- 9.392 -.795 10.187 3350 ---- ---- ---- ---- 9.586 -.809 10.395 3375 ---- ---- ---- ---- 9.781 -.823 10.604 3400 ---- ---- ---- ---- 9.977 -.837 10.814 3425 ---- ---- ---- ---- 10.174 -.851 11.025 3450 ---- ---- ---- ---- 10.372 -.864 11.236 3475 ---- ---- ---- ---- 10.572 -.876 11.448 3500 ---- ---- ---- ---- 10.772 -.889 11.661 3525 ---- ---- ---- ---- 10.973 -.902 11.875 3550 ---- ---- ---- ---- 11.176 -.914 12.090 3575 ---- ---- ---- ---- 11.379 -.926 12.305 3600 ---- ---- ---- ---- 11.583 -.938 12.521 3625 ---- ---- ---- ---- 11.788 -.950 12.738 3650 ---- ---- ---- ---- 11.994 -.962 12.956 3675 ---- ---- ---- ---- 12.201 -.973 13.174 3700 ---- ---- ---- ---- 12.408 -.985 13.393 3725 ---- ---- ---- ---- 12.617 -.996 13.613 3750 ---- ---- ---- ---- 12.826 -1.007 13.833 3775 ---- ---- ---- ---- 13.036 -1.018 14.054 3800 ---- ---- ---- ---- 13.246 -1.029 14.275 3825 ---- ---- ---- ---- 13.458 -1.040 14.498 3850 ---- ---- ---- ---- 13.670 -1.050 14.720 3875 ---- ---- ---- ---- 13.883 -1.061 14.944 3900 ---- ---- ---- ---- 14.096 -1.071 15.167 3925 ---- ---- ---- ---- 14.310 -1.082 15.392 3950 ---- ---- ---- ---- 14.525 -1.092 15.617 3975 ---- ---- ---- ---- 14.740 -1.102 15.842 4000 ---- ---- ---- ---- 14.957 -1.111 16.068 4025 ---- ---- ---- ---- 15.173 -1.121 16.294 4050 ---- ---- ---- ---- 15.391 -1.130 16.521 4075 ---- ---- ---- ---- 15.609 -1.140 16.749 4100 ---- ---- ---- ---- 15.827 -1.149 16.976 4125 ---- ---- ---- ---- 16.046 -1.159 17.205 925 ---- ---- ---- ---- .165 -.015 .180 950 ---- ---- ---- ---- .179 -.017 .196 975 ---- ---- ---- ---- .194 -.018 .212 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .303 -.032 .335 1025 ---- ---- ---- ---- .324 -.034 .358 1050 ---- ---- ---- ---- .345 -.037 .382 1075 ---- ---- ---- ---- .367 -.040 .407 1100 ---- ---- ---- ---- .390 -.042 .432 1125 ---- ---- ---- ---- .414 -.044 .458 1150 ---- ---- ---- ---- .438 -.047 .485 1175 ---- ---- ---- ---- .463 -.050 .513 1200 ---- ---- ---- ---- .489 -.053 .542 1225 ---- ---- ---- ---- .515 -.056 .571 1250 ---- ---- ---- ---- .542 -.060 .602 1275 ---- ---- ---- ---- .570 -.063 .633 1300 ---- ---- ---- ---- .598 -.067 .665 1325 ---- ---- ---- ---- .628 -.069 .697 1350 ---- ---- ---- ---- .658 -.073 .731 1375 ---- ---- ---- ---- .688 -.077 .765 1400 ---- ---- ---- ---- .720 -.080 .800 1425 ---- ---- ---- ---- .752 -.084 .836 1450 ---- ---- ---- ---- .785 -.088 .873 1475 ---- ---- ---- ---- .818 -.093 .911 1500 ---- ---- ---- ---- .853 -.096 .949 1525 ---- ---- ---- ---- .888 -.101 .989 1550 ---- ---- ---- ---- .924 -.105 1.029 1575 ---- ---- ---- ---- .961 -.109 1.070 1600 ---- ---- ---- ---- .999 -.114 1.113 1625 ---- ---- ---- ---- 1.039 -.118 1.157 1650 ---- ---- ---- ---- 1.079 -.124 1.203 1675 ---- ---- ---- ---- 1.121 -.129 1.250 1700 ---- ---- ---- ---- 1.164 -.136 1.300 1725 ---- ---- ---- ---- 1.209 -.142 1.351 1750 ---- ---- ---- ---- 1.256 -.148 1.404 1775 ---- ---- ---- ---- 1.305 -.155 1.460 1800 ---- ---- ---- ---- 1.357 -.161 1.518 1825 ---- ---- ---- ---- 1.411 -.168 1.579 1850 ---- ---- ---- ---- 1.468 -.175 1.643 1875 ---- ---- ---- ---- 1.528 -.181 1.709 1900 ---- ---- ---- ---- 1.593 -.184 1.777 1925 ---- ---- ---- ---- 1.661 -.188 1.849 1950 ---- ---- ---- ---- 1.734 -.189 1.923 1975 ---- ---- ---- ---- 1.812 -.188 2.000 2000 ---- ---- ---- ---- 1.894 -.186 2.080 2025 ---- ---- ---- ---- 1.979 -.184 2.163 2050 ---- ---- ---- ---- 2.069 -.180 2.249 2075 ---- ---- ---- ---- 2.161 -.176 2.337 2100 ---- ---- ---- ---- 2.257 -.172 2.429 2125 ---- ---- ---- ---- 2.356 -.168 2.524 2150 ---- ---- ---- ---- 2.459 -.164 2.623 2175 ---- ---- ---- ---- 2.564 -.160 2.724 2200 ---- ---- ---- ---- 2.672 -.158 2.830 2225 ---- ---- ---- ---- 2.783 -.156 2.939 2250 ---- ---- ---- ---- 2.897 -.154 3.051 2275 ---- ---- ---- ---- 3.015 -.153 3.168 2300 ---- ---- ---- ---- 3.135 -.153 3.288 2325 ---- ---- ---- ---- 3.257 -.155 3.412 2350 ---- ---- ---- ---- 3.383 -.157 3.540 2375 ---- ---- ---- ---- 3.511 -.161 3.672 2400 ---- ---- ---- ---- 3.642 -.166 3.808 2425 ---- ---- ---- ---- 3.775 -.172 3.947 2450 ---- ---- ---- ---- 3.911 -.179 4.090 2475 ---- ---- ---- ---- 4.049 -.187 4.236 2500 ---- ---- ---- ---- 4.189 -.197 4.386 2525 ---- ---- ---- ---- 4.332 -.206 4.538 2550 ---- ---- ---- ---- 4.476 -.218 4.694 2575 ---- ---- ---- ---- 4.623 -.229 4.852 2600 ---- ---- ---- ---- 4.772 -.242 5.014 2625 ---- ---- ---- ---- 4.922 -.255 5.177 2650 ---- ---- ---- ---- 5.074 -.270 5.344 2675 ---- ---- ---- ---- 5.228 -.284 5.512 2700 ---- ---- ---- ---- 5.383 -.300 5.683 2725 ---- ---- ---- ---- 5.540 -.316 5.856 2750 ---- ---- ---- ---- 5.698 -.334 6.032 2775 ---- ---- ---- ---- 5.858 -.351 6.209 2800 ---- ---- ---- ---- 6.019 -.370 6.389 2825 ---- ---- ---- ---- 6.182 -.388 6.570 2850 ---- ---- ---- ---- 6.346 -.407 6.753 2875 ---- ---- ---- ---- 6.512 -.426 6.938 2900 ---- ---- ---- ---- 6.679 -.446 7.125 2925 ---- ---- ---- ---- 6.848 -.465 7.313 2950 ---- ---- ---- ---- 7.018 -.485 7.503 2975 ---- ---- ---- ---- 7.191 -.504 7.695 3000 ---- ---- ---- ---- 7.364 -.524 7.888 3025 ---- ---- ---- ---- 7.540 -.542 8.082 3050 ---- ---- ---- ---- 7.716 -.562 8.278 3075 ---- ---- ---- ---- 7.895 -.581 8.476 3100 ---- ---- ---- ---- 8.075 -.600 8.675 3125 ---- ---- ---- ---- 8.256 -.619 8.875 3150 ---- ---- ---- ---- 8.439 -.637 9.076 3175 ---- ---- ---- ---- 8.623 -.655 9.278 3200 ---- ---- ---- ---- 8.809 -.672 9.481 3225 ---- ---- ---- ---- 8.995 -.691 9.686 3250 ---- ---- ---- ---- 9.184 -.707 9.891 3275 ---- ---- ---- ---- 9.373 -.723 10.096 3300 ---- ---- ---- ---- 9.563 -.740 10.303 3325 ---- ---- ---- ---- 9.755 -.755 10.510 3350 ---- ---- ---- ---- 9.948 -.771 10.719 3375 ---- ---- ---- ---- 10.142 -.785 10.927 3400 ---- ---- ---- ---- 10.337 -.800 11.137 3425 ---- ---- ---- ---- 10.534 -.813 11.347 3450 ---- ---- ---- ---- 10.731 -.827 11.558 3475 ---- ---- ---- ---- 10.929 -.841 11.770 3500 ---- ---- ---- ---- 11.129 -.854 11.983 3525 ---- ---- ---- ---- 11.329 -.867 12.196 3550 ---- ---- ---- ---- 11.530 -.881 12.411 3575 ---- ---- ---- ---- 11.732 -.894 12.626 3600 ---- ---- ---- ---- 11.935 -.906 12.841 3625 ---- ---- ---- ---- 12.138 -.920 13.058 3650 ---- ---- ---- ---- 12.343 -.932 13.275 3675 ---- ---- ---- ---- 12.548 -.945 13.493 3700 ---- ---- ---- ---- 12.754 -.957 13.711 3725 ---- ---- ---- ---- 12.961 -.969 13.930 3750 ---- ---- ---- ---- 13.169 -.981 14.150 3775 ---- ---- ---- ---- 13.377 -.993 14.370 3800 ---- ---- ---- ---- 13.586 -1.005 14.591 3825 ---- ---- ---- ---- 13.796 -1.017 14.813 3850 ---- ---- ---- ---- 14.007 -1.028 15.035 3875 ---- ---- ---- ---- 14.218 -1.040 15.258 3900 ---- ---- ---- ---- 14.430 -1.051 15.481 3925 ---- ---- ---- ---- 14.642 -1.063 15.705 3950 ---- ---- ---- ---- 14.856 -1.073 15.929 3975 ---- ---- ---- ---- 15.069 -1.085 16.154 4000 ---- ---- ---- ---- 15.284 -1.095 16.379 4025 ---- ---- ---- ---- 15.499 -1.106 16.605 4050 ---- ---- ---- ---- 15.714 -1.117 16.831 4075 ---- ---- ---- ---- 15.931 -1.127 17.058 4100 ---- ---- ---- ---- 16.147 -1.138 17.285 4125 ---- ---- ---- ---- 16.365 -1.148 17.513 925 ---- ---- ---- ---- .245 -.026 .271 950 ---- ---- ---- ---- .264 -.028 .292 975 ---- ---- ---- ---- .283 -.030 .313 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .492 -.027 .519 1050 ---- ---- ---- ---- .520 -.029 .549 1075 ---- ---- ---- ---- .548 -.031 .579 1100 ---- ---- ---- ---- .578 -.033 .611 1125 ---- ---- ---- ---- .608 -.035 .643 1150 ---- ---- ---- ---- .638 -.037 .675 1175 ---- ---- ---- ---- .669 -.040 .709 1200 ---- ---- ---- ---- .701 -.042 .743 1225 ---- ---- ---- ---- .734 -.044 .778 1250 ---- ---- ---- ---- .767 -.046 .813 1275 ---- ---- ---- ---- .801 -.049 .850 1300 ---- ---- ---- ---- .835 -.052 .887 1325 ---- ---- ---- ---- .870 -.054 .924 1350 ---- ---- ---- ---- .906 -.057 .963 1375 ---- ---- ---- ---- .942 -.060 1.002 1400 ---- ---- ---- ---- .978 -.063 1.041 1425 ---- ---- ---- ---- 1.016 -.066 1.082 1450 ---- ---- ---- ---- 1.054 -.069 1.123 1475 ---- ---- ---- ---- 1.092 -.073 1.165 1500 ---- ---- ---- ---- 1.131 -.076 1.207 1525 ---- ---- ---- ---- 1.171 -.079 1.250 1550 ---- ---- ---- ---- 1.211 -.083 1.294 1575 ---- ---- ---- ---- 1.252 -.086 1.338 1600 ---- ---- ---- ---- 1.294 -.089 1.383 1625 ---- ---- ---- ---- 1.336 -.093 1.429 1650 ---- ---- ---- ---- 1.380 -.097 1.477 1675 ---- ---- ---- ---- 1.424 -.101 1.525 1700 ---- ---- ---- ---- 1.469 -.106 1.575 1725 ---- ---- ---- ---- 1.515 -.111 1.626 1750 ---- ---- ---- ---- 1.563 -.115 1.678 1775 ---- ---- ---- ---- 1.611 -.122 1.733 1800 ---- ---- ---- ---- 1.661 -.128 1.789 1825 ---- ---- ---- ---- 1.713 -.135 1.848 1850 ---- ---- ---- ---- 1.767 -.143 1.910 1875 ---- ---- ---- ---- 1.822 -.151 1.973 1900 ---- ---- ---- ---- 1.881 -.159 2.040 1925 ---- ---- ---- ---- 1.942 -.166 2.108 1950 ---- ---- ---- ---- 2.007 -.173 2.180 1975 ---- ---- ---- ---- 2.075 -.179 2.254 2000 ---- ---- ---- ---- 2.148 -.183 2.331 2025 ---- ---- ---- ---- 2.225 -.185 2.410 2050 ---- ---- ---- ---- 2.306 -.187 2.493 2075 ---- ---- ---- ---- 2.393 -.185 2.578 2100 ---- ---- ---- ---- 2.484 -.182 2.666 2125 ---- ---- ---- ---- 2.579 -.178 2.757 2150 ---- ---- ---- ---- 2.677 -.174 2.851 2175 ---- ---- ---- ---- 2.779 -.168 2.947 2200 ---- ---- ---- ---- 2.885 -.162 3.047 2225 ---- ---- ---- ---- 2.993 -.157 3.150 2250 ---- ---- ---- ---- 3.104 -.153 3.257 2275 ---- ---- ---- ---- 3.218 -.149 3.367 2300 ---- ---- ---- ---- 3.335 -.145 3.480 2325 ---- ---- ---- ---- 3.455 -.143 3.598 2350 ---- ---- ---- ---- 3.578 -.140 3.718 2375 ---- ---- ---- ---- 3.703 -.140 3.843 2400 ---- ---- ---- ---- 3.831 -.141 3.972 2425 ---- ---- ---- ---- 3.962 -.143 4.105 2450 ---- ---- ---- ---- 4.095 -.146 4.241 2475 ---- ---- ---- ---- 4.230 -.151 4.381 2500 ---- ---- ---- ---- 4.368 -.156 4.524 2525 ---- ---- ---- ---- 4.509 -.162 4.671 2550 ---- ---- ---- ---- 4.651 -.171 4.822 2575 ---- ---- ---- ---- 4.796 -.179 4.975 2600 ---- ---- ---- ---- 4.943 -.189 5.132 2625 ---- ---- ---- ---- 5.092 -.199 5.291 2650 ---- ---- ---- ---- 5.242 -.211 5.453 2675 ---- ---- ---- ---- 5.394 -.224 5.618 2700 ---- ---- ---- ---- 5.549 -.236 5.785 2725 ---- ---- ---- ---- 5.704 -.251 5.955 2750 ---- ---- ---- ---- 5.861 -.265 6.126 2775 ---- ---- ---- ---- 6.020 -.280 6.300 2800 ---- ---- ---- ---- 6.180 -.297 6.477 2825 ---- ---- ---- ---- 6.341 -.314 6.655 2850 ---- ---- ---- ---- 6.503 -.332 6.835 2875 ---- ---- ---- ---- 6.666 -.351 7.017 2900 ---- ---- ---- ---- 6.831 -.370 7.201 2925 ---- ---- ---- ---- 6.997 -.389 7.386 2950 ---- ---- ---- ---- 7.164 -.410 7.574 2975 ---- ---- ---- ---- 7.333 -.429 7.762 3000 ---- ---- ---- ---- 7.503 -.450 7.953 3025 ---- ---- ---- ---- 7.675 -.470 8.145 3050 ---- ---- ---- ---- 7.848 -.490 8.338 3075 ---- ---- ---- ---- 8.022 -.511 8.533 3100 ---- ---- ---- ---- 8.198 -.531 8.729 3125 ---- ---- ---- ---- 8.375 -.552 8.927 3150 ---- ---- ---- ---- 8.554 -.572 9.126 3175 ---- ---- ---- ---- 8.734 -.592 9.326 3200 ---- ---- ---- ---- 8.916 -.612 9.528 3225 ---- ---- ---- ---- 9.099 -.631 9.730 3250 ---- ---- ---- ---- 9.283 -.651 9.934 3275 ---- ---- ---- ---- 9.468 -.670 10.138 3300 ---- ---- ---- ---- 9.655 -.689 10.344 3325 ---- ---- ---- ---- 9.843 -.707 10.550 3350 ---- ---- ---- ---- 10.032 -.725 10.757 3375 ---- ---- ---- ---- 10.223 -.741 10.964 3400 ---- ---- ---- ---- 10.414 -.758 11.172 3425 ---- ---- ---- ---- 10.607 -.774 11.381 3450 ---- ---- ---- ---- 10.800 -.790 11.590 3475 ---- ---- ---- ---- 10.995 -.805 11.800 3500 ---- ---- ---- ---- 11.191 -.820 12.011 3525 ---- ---- ---- ---- 11.387 -.836 12.223 3550 ---- ---- ---- ---- 11.585 -.850 12.435 3575 ---- ---- ---- ---- 11.783 -.865 12.648 3600 ---- ---- ---- ---- 11.983 -.879 12.862 3625 ---- ---- ---- ---- 12.183 -.893 13.076 3650 ---- ---- ---- ---- 12.384 -.907 13.291 3675 ---- ---- ---- ---- 12.586 -.921 13.507 3700 ---- ---- ---- ---- 12.789 -.935 13.724 3725 ---- ---- ---- ---- 12.992 -.949 13.941 3750 ---- ---- ---- ---- 13.197 -.962 14.159 3775 ---- ---- ---- ---- 13.402 -.975 14.377 3800 ---- ---- ---- ---- 13.607 -.989 14.596 3825 ---- ---- ---- ---- 13.814 -1.002 14.816 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .604 -.029 .633 1050 ---- ---- ---- ---- .636 -.030 .666 1075 ---- ---- ---- ---- .668 -.033 .701 1100 ---- ---- ---- ---- .701 -.035 .736 1125 ---- ---- ---- ---- .735 -.036 .771 1150 ---- ---- ---- ---- .769 -.039 .808 1175 ---- ---- ---- ---- .804 -.041 .845 1200 ---- ---- ---- ---- .839 -.044 .883 1225 ---- ---- ---- ---- .875 -.046 .921 1250 ---- ---- ---- ---- .912 -.048 .960 1275 ---- ---- ---- ---- .949 -.051 1.000 1300 ---- ---- ---- ---- .987 -.053 1.040 1325 ---- ---- ---- ---- 1.025 -.056 1.081 1350 ---- ---- ---- ---- 1.064 -.058 1.122 1375 ---- ---- ---- ---- 1.103 -.061 1.164 1400 ---- ---- ---- ---- 1.143 -.064 1.207 1425 ---- ---- ---- ---- 1.184 -.067 1.251 1450 ---- ---- ---- ---- 1.225 -.069 1.294 1475 ---- ---- ---- ---- 1.266 -.073 1.339 1500 ---- ---- ---- ---- 1.308 -.076 1.384 1525 ---- ---- ---- ---- 1.350 -.080 1.430 1550 ---- ---- ---- ---- 1.393 -.083 1.476 1575 ---- ---- ---- ---- 1.437 -.086 1.523 1600 ---- ---- ---- ---- 1.481 -.090 1.571 1625 ---- ---- ---- ---- 1.526 -.093 1.619 1650 ---- ---- ---- ---- 1.572 -.097 1.669 1675 ---- ---- ---- ---- 1.618 -.101 1.719 1700 ---- ---- ---- ---- 1.666 -.105 1.771 1725 ---- ---- ---- ---- 1.714 -.110 1.824 1750 ---- ---- ---- ---- 1.764 -.115 1.879 1775 ---- ---- ---- ---- 1.814 -.122 1.936 1800 ---- ---- ---- ---- 1.867 -.128 1.995 1825 ---- ---- ---- ---- 1.920 -.136 2.056 1850 ---- ---- ---- ---- 1.976 -.143 2.119 1875 ---- ---- ---- ---- 2.034 -.151 2.185 1900 ---- ---- ---- ---- 2.095 -.158 2.253 1925 ---- ---- ---- ---- 2.159 -.165 2.324 1950 ---- ---- ---- ---- 2.225 -.173 2.398 1975 ---- ---- ---- ---- 2.296 -.178 2.474 2000 ---- ---- ---- ---- 2.371 -.182 2.553 2025 ---- ---- ---- ---- 2.451 -.184 2.635 2050 ---- ---- ---- ---- 2.535 -.184 2.719 2075 ---- ---- ---- ---- 2.624 -.182 2.806 2100 ---- ---- ---- ---- 2.718 -.178 2.896 2125 ---- ---- ---- ---- 2.816 -.173 2.989 2150 ---- ---- ---- ---- 2.918 -.166 3.084 2175 ---- ---- ---- ---- 3.023 -.160 3.183 2200 ---- ---- ---- ---- 3.131 -.154 3.285 2225 ---- ---- ---- ---- 3.242 -.148 3.390 2250 ---- ---- ---- ---- 3.356 -.142 3.498 2275 ---- ---- ---- ---- 3.473 -.137 3.610 2300 ---- ---- ---- ---- 3.593 -.132 3.725 2325 ---- ---- ---- ---- 3.715 -.129 3.844 2350 ---- ---- ---- ---- 3.840 -.127 3.967 2375 ---- ---- ---- ---- 3.968 -.125 4.093 2400 ---- ---- ---- ---- 4.099 -.125 4.224 2425 ---- ---- ---- ---- 4.232 -.126 4.358 2450 ---- ---- ---- ---- 4.367 -.129 4.496 2475 ---- ---- ---- ---- 4.505 -.133 4.638 2500 ---- ---- ---- ---- 4.645 -.138 4.783 2525 ---- ---- ---- ---- 4.788 -.144 4.932 2550 ---- ---- ---- ---- 4.933 -.151 5.084 2575 ---- ---- ---- ---- 5.079 -.160 5.239 2600 ---- ---- ---- ---- 5.228 -.169 5.397 2625 ---- ---- ---- ---- 5.378 -.180 5.558 2650 ---- ---- ---- ---- 5.531 -.190 5.721 2675 ---- ---- ---- ---- 5.685 -.203 5.888 2700 ---- ---- ---- ---- 5.840 -.216 6.056 2725 ---- ---- ---- ---- 5.997 -.230 6.227 2750 ---- ---- ---- ---- 6.156 -.244 6.400 2775 ---- ---- ---- ---- 6.316 -.260 6.576 2800 ---- ---- ---- ---- 6.477 -.276 6.753 2825 ---- ---- ---- ---- 6.639 -.294 6.933 2850 ---- ---- ---- ---- 6.802 -.312 7.114 2875 ---- ---- ---- ---- 6.966 -.331 7.297 2900 ---- ---- ---- ---- 7.132 -.350 7.482 2925 ---- ---- ---- ---- 7.299 -.370 7.669 2950 ---- ---- ---- ---- 7.467 -.390 7.857 2975 ---- ---- ---- ---- 7.636 -.411 8.047 3000 ---- ---- ---- ---- 7.807 -.431 8.238 3025 ---- ---- ---- ---- 7.979 -.452 8.431 3050 ---- ---- ---- ---- 8.152 -.474 8.626 3075 ---- ---- ---- ---- 8.327 -.494 8.821 3100 ---- ---- ---- ---- 8.503 -.516 9.019 3125 ---- ---- ---- ---- 8.681 -.536 9.217 3150 ---- ---- ---- ---- 8.860 -.557 9.417 3175 ---- ---- ---- ---- 9.041 -.577 9.618 3200 ---- ---- ---- ---- 9.222 -.598 9.820 3225 ---- ---- ---- ---- 9.405 -.618 10.023 3250 ---- ---- ---- ---- 9.590 -.638 10.228 3275 ---- ---- ---- ---- 9.775 -.658 10.433 3300 ---- ---- ---- ---- 9.962 -.677 10.639 3325 ---- ---- ---- ---- 10.150 -.695 10.845 3350 ---- ---- ---- ---- 10.339 -.714 11.053 3375 ---- ---- ---- ---- 10.530 -.731 11.261 3400 ---- ---- ---- ---- 10.721 -.748 11.469 3425 ---- ---- ---- ---- 10.913 -.765 11.678 3450 ---- ---- ---- ---- 11.107 -.781 11.888 3475 ---- ---- ---- ---- 11.301 -.798 12.099 3500 ---- ---- ---- ---- 11.497 -.813 12.310 3525 ---- ---- ---- ---- 11.693 -.829 12.522 3550 ---- ---- ---- ---- 11.891 -.843 12.734 3575 ---- ---- ---- ---- 12.089 -.859 12.948 3600 ---- ---- ---- ---- 12.288 -.874 13.162 3625 ---- ---- ---- ---- 12.488 -.888 13.376 3650 ---- ---- ---- ---- 12.689 -.903 13.592 3675 ---- ---- ---- ---- 12.890 -.918 13.808 3700 ---- ---- ---- ---- 13.093 -.932 14.025 3725 ---- ---- ---- ---- 13.296 -.946 14.242 3750 ---- ---- ---- ---- 13.500 -.960 14.460 3775 ---- ---- ---- ---- 13.704 -.975 14.679 3800 ---- ---- ---- ---- 13.910 -.988 14.898 3825 ---- ---- ---- ---- 14.116 -1.002 15.118 3850 ---- ---- ---- ---- 14.322 -1.017 15.339 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .763 -.046 .809 1050 ---- ---- ---- ---- .800 -.048 .848 1075 ---- ---- ---- ---- .837 -.051 .888 1100 ---- ---- ---- ---- .875 -.053 .928 1125 ---- ---- ---- ---- .913 -.056 .969 1150 ---- ---- ---- ---- .952 -.059 1.011 1175 ---- ---- ---- ---- .991 -.062 1.053 1200 ---- ---- ---- ---- 1.031 -.065 1.096 1225 ---- ---- ---- ---- 1.071 -.068 1.139 1250 ---- ---- ---- ---- 1.112 -.071 1.183 1275 ---- ---- ---- ---- 1.154 -.074 1.228 1300 ---- ---- ---- ---- 1.196 -.077 1.273 1325 ---- ---- ---- ---- 1.238 -.080 1.318 1350 ---- ---- ---- ---- 1.281 -.083 1.364 1375 ---- ---- ---- ---- 1.324 -.087 1.411 1400 ---- ---- ---- ---- 1.368 -.090 1.458 1425 ---- ---- ---- ---- 1.412 -.093 1.505 1450 ---- ---- ---- ---- 1.456 -.097 1.553 1475 ---- ---- ---- ---- 1.501 -.101 1.602 1500 ---- ---- ---- ---- 1.546 -.105 1.651 1525 ---- ---- ---- ---- 1.592 -.109 1.701 1550 ---- ---- ---- ---- 1.638 -.113 1.751 1575 ---- ---- ---- ---- 1.685 -.116 1.801 1600 ---- ---- ---- ---- 1.732 -.120 1.852 1625 ---- ---- ---- ---- 1.780 -.124 1.904 1650 ---- ---- ---- ---- 1.829 -.127 1.956 1675 ---- ---- ---- ---- 1.878 -.132 2.010 1700 ---- ---- ---- ---- 1.928 -.136 2.064 1725 ---- ---- ---- ---- 1.979 -.141 2.120 1750 ---- ---- ---- ---- 2.032 -.145 2.177 1775 ---- ---- ---- ---- 2.085 -.150 2.235 1800 ---- ---- ---- ---- 2.140 -.156 2.296 1825 ---- ---- ---- ---- 2.196 -.162 2.358 1850 ---- ---- ---- ---- 2.254 -.169 2.423 1875 ---- ---- ---- ---- 2.315 -.175 2.490 1900 ---- ---- ---- ---- 2.378 -.182 2.560 1925 ---- ---- ---- ---- 2.444 -.188 2.632 1950 ---- ---- ---- ---- 2.514 -.193 2.707 1975 ---- ---- ---- ---- 2.588 -.196 2.784 2000 ---- ---- ---- ---- 2.666 -.199 2.865 2025 ---- ---- ---- ---- 2.748 -.200 2.948 2050 ---- ---- ---- ---- 2.836 -.197 3.033 2075 ---- ---- ---- ---- 2.929 -.192 3.121 2100 ---- ---- ---- ---- 3.026 -.187 3.213 2125 ---- ---- ---- ---- 3.127 -.179 3.306 2150 ---- ---- ---- ---- 3.233 -.170 3.403 2175 ---- ---- ---- ---- 3.341 -.162 3.503 2200 ---- ---- ---- ---- 3.453 -.152 3.605 2225 ---- ---- ---- ---- 3.568 -.143 3.711 2250 ---- ---- ---- ---- 3.685 -.134 3.819 2275 ---- ---- ---- ---- 3.806 -.125 3.931 2300 ---- ---- ---- ---- 3.929 -.118 4.047 2325 ---- ---- ---- ---- 4.054 -.112 4.166 2350 ---- ---- ---- ---- 4.183 -.106 4.289 2375 ---- ---- ---- ---- 4.314 -.101 4.415 2400 ---- ---- ---- ---- 4.448 -.098 4.546 2425 ---- ---- ---- ---- 4.584 -.096 4.680 2450 ---- ---- ---- ---- 4.722 -.096 4.818 2475 ---- ---- ---- ---- 4.863 -.097 4.960 2500 ---- ---- ---- ---- 5.006 -.099 5.105 2525 ---- ---- ---- ---- 5.151 -.104 5.255 2550 ---- ---- ---- ---- 5.298 -.109 5.407 2575 ---- ---- ---- ---- 5.448 -.115 5.563 2600 ---- ---- ---- ---- 5.599 -.123 5.722 2625 ---- ---- ---- ---- 5.752 -.131 5.883 2650 ---- ---- ---- ---- 5.906 -.142 6.048 2675 ---- ---- ---- ---- 6.062 -.153 6.215 2700 ---- ---- ---- ---- 6.220 -.165 6.385 2725 ---- ---- ---- ---- 6.379 -.178 6.557 2750 ---- ---- ---- ---- 6.540 -.191 6.731 2775 ---- ---- ---- ---- 6.701 -.207 6.908 2800 ---- ---- ---- ---- 6.864 -.222 7.086 2825 ---- ---- ---- ---- 7.028 -.239 7.267 2850 ---- ---- ---- ---- 7.192 -.257 7.449 2875 ---- ---- ---- ---- 7.358 -.276 7.634 2900 ---- ---- ---- ---- 7.525 -.295 7.820 2925 ---- ---- ---- ---- 7.693 -.315 8.008 2950 ---- ---- ---- ---- 7.862 -.335 8.197 2975 ---- ---- ---- ---- 8.032 -.356 8.388 3000 ---- ---- ---- ---- 8.204 -.377 8.581 3025 ---- ---- ---- ---- 8.377 -.398 8.775 3050 ---- ---- ---- ---- 8.551 -.420 8.971 3075 ---- ---- ---- ---- 8.727 -.440 9.167 3100 ---- ---- ---- ---- 8.904 -.462 9.366 3125 ---- ---- ---- ---- 9.082 -.483 9.565 3150 ---- ---- ---- ---- 9.262 -.504 9.766 3175 ---- ---- ---- ---- 9.443 -.525 9.968 3200 ---- ---- ---- ---- 9.625 -.547 10.172 3225 ---- ---- ---- ---- 9.809 -.567 10.376 3250 ---- ---- ---- ---- 9.993 -.588 10.581 3275 ---- ---- ---- ---- 10.179 -.609 10.788 3300 ---- ---- ---- ---- 10.367 -.628 10.995 3325 ---- ---- ---- ---- 10.555 -.648 11.203 3350 ---- ---- ---- ---- 10.744 -.667 11.411 3375 ---- ---- ---- ---- 10.935 -.686 11.621 3400 ---- ---- ---- ---- 11.126 -.704 11.830 3425 ---- ---- ---- ---- 11.319 -.722 12.041 3450 ---- ---- ---- ---- 11.513 -.739 12.252 3475 ---- ---- ---- ---- 11.707 -.756 12.463 3500 ---- ---- ---- ---- 11.903 -.772 12.675 3525 ---- ---- ---- ---- 12.099 -.789 12.888 3550 ---- ---- ---- ---- 12.297 -.804 13.101 3575 ---- ---- ---- ---- 12.495 -.820 13.315 3600 ---- ---- ---- ---- 12.694 -.836 13.530 3625 ---- ---- ---- ---- 12.894 -.851 13.745 3650 ---- ---- ---- ---- 13.095 -.866 13.961 3675 ---- ---- ---- ---- 13.296 -.882 14.178 3700 ---- ---- ---- ---- 13.499 -.896 14.395 3725 ---- ---- ---- ---- 13.702 -.912 14.614 3750 ---- ---- ---- ---- 13.905 -.927 14.832 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.363 -.053 1.416 1325 ---- ---- ---- ---- 1.409 -.055 1.464 1350 ---- ---- ---- ---- 1.454 -.059 1.513 1375 ---- ---- ---- ---- 1.501 -.060 1.561 1400 ---- ---- ---- ---- 1.547 -.064 1.611 1425 ---- ---- ---- ---- 1.594 -.066 1.660 1450 ---- ---- ---- ---- 1.641 -.070 1.711 1475 ---- ---- ---- ---- 1.689 -.072 1.761 1500 ---- ---- ---- ---- 1.737 -.075 1.812 1525 ---- ---- ---- ---- 1.785 -.079 1.864 1550 ---- ---- ---- ---- 1.834 -.081 1.915 1575 ---- ---- ---- ---- 1.883 -.085 1.968 1600 ---- ---- ---- ---- 1.933 -.087 2.020 1625 ---- ---- ---- ---- 1.983 -.090 2.073 1650 ---- ---- ---- ---- 2.033 -.094 2.127 1675 ---- ---- ---- ---- 2.084 -.098 2.182 1700 ---- ---- ---- ---- 2.136 -.102 2.238 1725 ---- ---- ---- ---- 2.189 -.106 2.295 1750 ---- ---- ---- ---- 2.243 -.110 2.353 1775 ---- ---- ---- ---- 2.297 -.116 2.413 1800 ---- ---- ---- ---- 2.353 -.122 2.475 1825 ---- ---- ---- ---- 2.410 -.129 2.539 1850 ---- ---- ---- ---- 2.469 -.136 2.605 1875 ---- ---- ---- ---- 2.530 -.143 2.673 1900 ---- ---- ---- ---- 2.593 -.151 2.744 1925 ---- ---- ---- ---- 2.659 -.158 2.817 1950 ---- ---- ---- ---- 2.728 -.166 2.894 1975 ---- ---- ---- ---- 2.800 -.172 2.972 2000 ---- ---- ---- ---- 2.876 -.178 3.054 2025 ---- ---- ---- ---- 2.957 -.181 3.138 2050 ---- ---- ---- ---- 3.043 -.182 3.225 2075 ---- ---- ---- ---- 3.134 -.180 3.314 2100 ---- ---- ---- ---- 3.230 -.177 3.407 2125 ---- ---- ---- ---- 3.331 -.171 3.502 2150 ---- ---- ---- ---- 3.436 -.164 3.600 2175 ---- ---- ---- ---- 3.545 -.155 3.700 2200 ---- ---- ---- ---- 3.657 -.147 3.804 2225 ---- ---- ---- ---- 3.773 -.138 3.911 2250 ---- ---- ---- ---- 3.891 -.129 4.020 2275 ---- ---- ---- ---- 4.012 -.122 4.134 2300 ---- ---- ---- ---- 4.136 -.114 4.250 2325 ---- ---- ---- ---- 4.263 -.108 4.371 2350 ---- ---- ---- ---- 4.392 -.102 4.494 2375 ---- ---- ---- ---- 4.524 -.098 4.622 2400 ---- ---- ---- ---- 4.658 -.095 4.753 2425 ---- ---- ---- ---- 4.795 -.094 4.889 2450 ---- ---- ---- ---- 4.934 -.094 5.028 2475 ---- ---- ---- ---- 5.076 -.095 5.171 2500 ---- ---- ---- ---- 5.220 -.098 5.318 2525 ---- ---- ---- ---- 5.366 -.102 5.468 2550 ---- ---- ---- ---- 5.514 -.108 5.622 2575 ---- ---- ---- ---- 5.665 -.114 5.779 2600 ---- ---- ---- ---- 5.817 -.122 5.939 2625 ---- ---- ---- ---- 5.971 -.131 6.102 2650 ---- ---- ---- ---- 6.126 -.142 6.268 2675 ---- ---- ---- ---- 6.283 -.153 6.436 2700 ---- ---- ---- ---- 6.442 -.165 6.607 2725 ---- ---- ---- ---- 6.602 -.178 6.780 2750 ---- ---- ---- ---- 6.764 -.191 6.955 2775 ---- ---- ---- ---- 6.927 -.206 7.133 2800 ---- ---- ---- ---- 7.091 -.222 7.313 2825 ---- ---- ---- ---- 7.255 -.239 7.494 2850 ---- ---- ---- ---- 7.421 -.257 7.678 2875 ---- ---- ---- ---- 7.588 -.275 7.863 2900 ---- ---- ---- ---- 7.756 -.294 8.050 2925 ---- ---- ---- ---- 7.924 -.315 8.239 2950 ---- ---- ---- ---- 8.094 -.336 8.430 2975 ---- ---- ---- ---- 8.265 -.357 8.622 3000 ---- ---- ---- ---- 8.437 -.378 8.815 3025 ---- ---- ---- ---- 8.610 -.400 9.010 3050 ---- ---- ---- ---- 8.785 -.421 9.206 3075 ---- ---- ---- ---- 8.960 -.444 9.404 3100 ---- ---- ---- ---- 9.137 -.466 9.603 3125 ---- ---- ---- ---- 9.316 -.488 9.804 3150 ---- ---- ---- ---- 9.496 -.509 10.005 3175 ---- ---- ---- ---- 9.677 -.531 10.208 3200 ---- ---- ---- ---- 9.859 -.553 10.412 3225 ---- ---- ---- ---- 10.042 -.575 10.617 3250 ---- ---- ---- ---- 10.227 -.596 10.823 3275 ---- ---- ---- ---- 10.413 -.617 11.030 3300 ---- ---- ---- ---- 10.600 -.638 11.238 3325 ---- ---- ---- ---- 10.789 -.658 11.447 3350 ---- ---- ---- ---- 10.978 -.678 11.656 3375 ---- ---- ---- ---- 11.169 -.697 11.866 3400 ---- ---- ---- ---- 11.360 -.716 12.076 3425 ---- ---- ---- ---- 11.553 -.734 12.287 3450 ---- ---- ---- ---- 11.746 -.753 12.499 3475 ---- ---- ---- ---- 11.941 -.770 12.711 3500 ---- ---- ---- ---- 12.136 -.787 12.923 3525 ---- ---- ---- ---- 12.333 -.803 13.136 3550 ---- ---- ---- ---- 12.530 -.820 13.350 3575 ---- ---- ---- ---- 12.728 -.837 13.565 3600 ---- ---- ---- ---- 12.927 -.853 13.780 3625 ---- ---- ---- ---- 13.127 -.869 13.996 3650 ---- ---- ---- ---- 13.328 -.884 14.212 3675 ---- ---- ---- ---- 13.529 -.900 14.429 3700 ---- ---- ---- ---- 13.731 -.916 14.647 3725 ---- ---- ---- ---- 13.934 -.932 14.866 3750 ---- ---- ---- ---- 14.138 -.947 15.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3158 1707 46790 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 9.638B 8.511A 9.627B 9.602 +1.081 8.521 1575 ---- 9.388B 8.261A 9.381B 9.352 +1.081 8.271 1600 ---- 9.138B 8.011A 9.128B 9.102 +1.081 8.021 1625 ---- 8.888B 7.761A 8.879B 8.852 +1.081 7.771 1650 ---- 8.638B 7.510A 8.631B 8.602 +1.081 7.521 1675 ---- 8.388B 7.260A 8.379B 8.352 +1.081 7.271 1700 ---- 8.138B 7.010A 8.129B 8.102 +1.081 7.021 1725 ---- 7.888B 6.760A 7.879B 7.852 +1.081 6.771 1750 ---- 7.638B 6.510A 7.629B 7.602 +1.081 6.521 1775 ---- 7.388B 6.260A 7.377B 7.352 +1.081 6.271 1800 ---- 7.139B 6.010A 7.133B 7.102 +1.081 6.021 1825 ---- 6.889B 5.760A 6.878B 6.852 +1.081 5.771 1850 ---- 6.639B 5.510A 6.632B 6.602 +1.081 5.521 1875 ---- 6.389B 5.260A 6.380B 6.352 +1.081 5.271 1900 ---- 6.139B 5.010A 6.130B 6.102 +1.081 5.021 1925 ---- 5.889B 4.760A 5.882B 5.852 +1.081 4.771 1950 ---- 5.639B 4.510A 5.630B 5.602 +1.081 4.521 1955 ---- 5.589B 4.460A 5.580B 5.552 +1.081 4.471 1960 ---- 5.539B 4.410A 5.530B 5.502 +1.081 4.421 1965 ---- 5.489B 4.360A 5.480B 5.452 +1.081 4.371 1970 ---- 5.439B 4.310A 5.430B 5.402 +1.081 4.321 1975 ---- 5.389B 4.259A 5.380B 5.352 +1.081 4.271 1980 ---- 5.339B 4.209A 5.330B 5.302 +1.081 4.221 1985 ---- 5.289B 4.159A 5.280B 5.252 +1.081 4.171 1990 ---- 5.239B 4.109A 5.230B 5.202 +1.081 4.121 1995 ---- 5.189B 4.059A 5.180B 5.152 +1.081 4.071 2000 ---- 5.139B 4.009A 5.130B 5.102 +1.081 4.021 2005 ---- 5.089B 3.959A 5.080B 5.052 +1.081 3.971 2010 ---- 5.039B 3.909A 5.030B 5.002 +1.081 3.921 2015 ---- 4.989B 3.859A 4.980B 4.952 +1.081 3.871 2020 ---- 4.939B 3.809A 4.930B 4.902 +1.081 3.821 2025 ---- 4.868B ---- 4.861B 4.852 +1.081 3.771 1 2030 ---- 4.839B 3.709A 4.828B 4.802 +1.081 3.721 2035 ---- 4.789B 3.659A 4.778B 4.752 +1.081 3.671 2040 ---- 4.739B 3.609A 4.733B 4.702 +1.081 3.621 2045 ---- 4.689B 3.559A 4.682B 4.652 +1.081 3.571 2050 ---- 4.639B 3.509A 4.632B 4.602 +1.081 3.521 2055 ---- 4.589B 3.459A 4.582B 4.552 +1.081 3.471 2060 ---- 4.540B 3.409A 4.532B 4.502 +1.081 3.421 2065 ---- 4.490B 3.359A 4.482B 4.452 +1.081 3.371 2070 ---- 4.440B 3.309A 4.432B 4.402 +1.081 3.321 2075 ---- 4.390B 3.259A 4.382B 4.352 +1.081 3.271 2080 ---- 4.340B 3.210A 4.332B 4.302 +1.081 3.221 2085 ---- 4.290B 3.160A 4.282B 4.252 +1.081 3.171 2090 ---- 4.240B 3.110A 4.232B 4.202 +1.081 3.121 2095 ---- 4.190B 3.064A 4.182B 4.152 +1.081 3.071 2100 ---- 4.118B ---- 4.112B 4.102 +1.081 3.021 1 2105 ---- 4.090B 2.964A 4.082B 4.052 +1.081 2.971 2110 ---- 4.040B 2.910A 4.032B 4.002 +1.081 2.921 2115 ---- 3.990B 2.860A 3.982B 3.952 +1.081 2.871 2120 ---- 3.940B 2.810A 3.932B 3.902 +1.081 2.821 2125 ---- 3.868B ---- 3.860B 3.852 +1.081 2.771 1 2130 ---- 3.840B 2.714A 3.832B 3.802 +1.081 2.721 2135 ---- 3.790B 2.664A 3.783B 3.752 +1.081 2.671 2140 ---- 3.740B 2.610A 3.732B 3.702 +1.080 2.622 2145 ---- 3.668B ---- 3.660B 3.652 +1.080 2.572 200 2150 ---- 3.640B 2.510A 3.633B 3.602 +1.080 2.522 2155 ---- 3.590B 2.460A 3.582B 3.552 +1.080 2.472 2160 ---- 3.540B 2.410A 3.532B 3.502 +1.080 2.422 2165 ---- 3.490B 2.361A 3.482B 3.452 +1.079 2.373 2170 ---- 3.440B 2.311A 3.432B 3.402 +1.079 2.323 2175 ---- 3.390B 2.265A 3.382B 3.352 +1.079 2.273 2180 ---- 3.340B 2.211A 3.330B 3.302 +1.079 2.223 2185 ---- 3.290B 2.165A 3.283B 3.252 +1.079 2.173 2190 ---- 3.219B ---- 3.212B 3.202 +1.078 2.124 1 2195 ---- 3.190B 2.061A 3.183B 3.152 +1.078 2.074 2200 ---- 3.119B ---- 3.112B 3.102 +1.078 2.024 300 2205 ---- 3.090B 1.962A 3.082B 3.052 +1.077 1.975 2210 ---- 3.019B ---- 2.997B 3.002 +1.077 1.925 16 2215 ---- 2.991B 1.862A 2.991B 2.952 +1.077 1.875 2220 ---- 2.919B ---- 2.897B 2.902 +1.076 1.826 4 2225 ---- 2.869B ---- 2.847B 2.853 +1.077 1.776 2 2230 ---- 2.841B 1.718A 2.834B 2.803 +1.076 1.727 2235 ---- 2.769B ---- 2.761B 2.753 +1.076 1.677 3 2240 ---- 2.720B ---- 2.697B 2.703 +1.075 1.628 13 2245 ---- 2.670B ---- 2.647B 2.653 +1.074 1.579 3 2250 ---- 2.620B ---- 2.598B 2.603 +1.074 1.529 5 2255 ---- 2.591B 1.467A 2.582B 2.554 +1.074 1.480 2260 ---- 2.520B ---- 2.513B 2.504 +1.073 1 1.431 4 2265 ---- 2.491B 1.370A 2.482B 2.454 +1.072 1.382 2270 ---- 2.441B 1.321A 2.433B 2.404 +1.071 1.333 2275 ---- 2.371B ---- 2.364B 2.354 +1.069 1.285 3 2280 ---- 2.321B ---- 2.314B 2.305 +1.068 1.237 7 2285 ---- 2.271B ---- 2.249B 2.255 +1.067 1.188 7 2290 ---- 2.242B 1.132A 2.233B 2.205 +1.064 1.141 2295 ---- 2.192B 1.081A 2.185B 2.156 +1.063 1.093 2300 ---- 2.122B 1.012A 1.012A 2.106 +1.060 1.046 1 2305 ---- 2.072B ---- 2.063B 2.057 +1.058 .999 10 2310 ---- 2.022B ---- 2.000B 2.007 +1.054 .953 6 2315 ---- 1.994B .895A 1.986B 1.958 +1.051 .907 2320 ---- 1.923B ---- 1.914B 1.908 +1.047 .861 12 2325 .939 1.874B .783A .834A 1.859 +1.042 2 .817 32 2330 ---- 1.824B .772A 1.802B 1.810 +1.037 .773 12 2335 ---- 1.775B ---- 1.751B 1.760 +1.030 .730 3 2340 ---- 1.725B .687A 1.717B 1.711 +1.023 .688 2 2345 ---- 1.676B ---- 1.654B 1.662 +1.015 .647 2350 ---- 1.627B .576A 1.605B 1.613 +1.006 1 .607 1 368 2355 ---- 1.578B ---- 1.575B 1.564 +.996 .568 5 2360 ---- 1.529B .512A 1.507B 1.515 +.984 .531 2 2365 ---- 1.480B .483A 1.477B 1.467 +.972 .495 10 2370 ---- 1.431B .435A 1.429B 1.418 +.958 .460 7 2375 ---- 1.383B .400A 1.380B 1.370 +.943 .427 2380 ---- 1.334B .373A 1.326B 1.321 +.926 .395 15 15 2385 ---- 1.335B .341A 1.331B 1.273 +.909 .364 7 2390 ---- 1.287B .314A 1.283B 1.225 +.890 .335 2 2395 .362 1.239B .288A 1.235B 1.177 +.869 1 .308 10 12 2400 1.023 1.202B .263A .932A 1.130 +.848 3 .282 11 178 2405 ---- 1.144B .240A 1.140B 1.083 +.826 .257 1 2410 ---- 1.097B .219A 1.077B 1.036 +.802 .234 2415 ---- 1.050B .198A 1.031B .990 +.777 .213 25 2420 .230 1.004B .179A 1.001B .944 +.751 2 .193 15 37 2425 .235 .968B .164A .968B .899 +.724 49 .175 37 54 2430 .700 .913B .147A .910B .855 +.697 3 .158 3 3 2435 ---- .870B .133A .869B .812 +.670 2 .142 2 10 2440 ---- .826B .120A .825B .769 +.641 .128 2445 ---- .783B .109A .782B .727 +.612 .115 2450 .150 .749B .098A .639A .687 +.584 47 .103 39 138 2455 .563 .700B .089A .498A .647 +.554 2 .093 2 2460 .075 .660B .075 .597A .609 +.526 34 .083 10 5 2465 .444 .621B .073A .367A .572 +.497 4 .075 2470 .133 .584B .066A .583B .536 +.469 3 .067 3 2 2475 .290 .553B .059A .317A .502 +.442 22 .060 30 110 2480 .115 .511B .108 .511B .469 +.415 35 .054 2 1 2485 .106 .477B .099 .273A .437 +.388 12 .049 5 2490 .089 .444B .089 .443B .408 +.364 7 .044 5 2495 .300 .413B .300 .234A .379 +.339 5 .040 5 2500 .170 .389B .170 .389B .352 +.316 25 .036 204 113 2505 .040 .359B .040 .036A .327 +.294 2 .033 2 2 2510 .265 .332B .265 .332B .303 +.273 4 .030 2515 ---- .306B ---- .306B .281 +.254 14 .027 2525 .024 .268B .024 .268B .240 +.217 52 .023 22 23 2550 .100 .180 .094 .174 .161 +.147 23 .014 9 7 2575 .098 .120 .092 .120 .107 +.098 32 .009 3 2600 .007 .082B .007 .082B .072 +.066 32 .006 2 3 2625 ---- .057B ---- .057B .049 +.045 .004 2650 ---- .040B ---- .040B .033 +.030 .003 21 2675 ---- .028B ---- .028B .023 +.021 .002 3 2700 .020 .020 .020 .018A .017 +.015 1 .002 26 2725 ---- .013B ---- .013B .012 +.011 .001 1 2750 ---- .009B ---- .009B .009 +.008 .001 5 2775 .005 .006B .005 .005 .007 +.006 1 .001 1 1 2800 ---- .004B ---- .004B .005 +.004 .001 2825 ---- .003B ---- .003B .004 +.003 .001 2850 ---- .002B ---- .002B .003 +.002 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 421 418 1866 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 UNCH .001 3 2105 ---- ---- ---- ---- .001 UNCH .001 10 2110 ---- ---- ---- ---- .001 UNCH .001 10 2115 ---- ---- ---- ---- .001 UNCH .001 2120 ---- ---- ---- ---- .001 UNCH .001 1 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 11 2135 ---- ---- ---- ---- .001 UNCH .001 10 2140 ---- ---- ---- ---- .001 UNCH .001 2145 ---- ---- ---- ---- .001 -.001 .002 137 2150 ---- ---- ---- ---- .001 -.001 .002 2155 ---- ---- ---- ---- .001 -.001 .002 2160 ---- ---- ---- ---- .001 -.001 .002 2165 ---- ---- ---- ---- .001 -.001 .002 2170 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.002 .003 2180 ---- ---- ---- ---- .001 -.002 .003 3 2185 ---- ---- ---- ---- .001 -.002 .003 2190 ---- ---- ---- ---- .001 -.002 .003 4 2195 ---- ---- ---- ---- .001 -.002 .003 1 2200 ---- ---- ---- ---- .001 -.003 .004 126 2205 ---- ---- ---- ---- .001 -.003 .004 8 2210 ---- ---- ---- ---- .001 -.003 .004 5 2215 ---- ---- ---- ---- .001 -.004 .005 3 2220 ---- ---- ---- ---- .001 -.004 .005 1 2225 ---- ---- .005A .005A .002 -.004 .006 3 2230 .004 .004 .004 .004 .002 -.004 5 .006 21 22 2235 ---- ---- .005A .005A .002 -.005 .007 7 2240 ---- ---- .006A .006A .002 -.005 .007 6 2245 ---- ---- .006A .006A .002 -.006 .008 1 2250 ---- ---- .006A .006A .002 -.007 .009 11 2255 ---- ---- .006A .006A .003 -.007 .010 10 2260 ---- ---- .006A .006A .003 -.008 .011 2265 ---- ---- .007A .007A .003 -.009 .012 2270 ---- ---- .007A .007A .003 -.010 .013 4 2275 .008 .008 .007 .007 .003 -.011 23 .014 6 2280 ---- ---- .007A .007A .004 -.012 .016 1 2285 ---- ---- .008A .008A .004 -.014 .018 2290 ---- ---- .008A .008A .004 -.016 .020 2295 ---- ---- .008A .008A .005 -.017 .022 6 2300 .012 .012 .009A .009A .005 -.020 5 .025 48 2305 ---- ---- .009A .009A .006 -.022 .028 2310 ---- ---- .009A .009A .006 -.026 .032 10 2315 ---- ---- .010A .010A .007 -.029 .036 11 2320 .020 .020 .010A .010A .007 -.034 5 .041 3 7 2325 .012 .012 .011A .011A .008 -.038 4 .046 122 2330 ---- ---- .011A .011A .009 -.043 .052 1 2335 ---- ---- .012A .012A .009 -.050 .059 2340 ---- ---- .012A .012A .010 -.057 .067 1 1 2345 ---- ---- .013A .013A .011 -.065 .076 6 4 2350 .080 .085 .012 .012 .012 -.074 36 .086 11 126 2355 ---- ---- .014A .014A .013 -.084 .097 6 6 2360 .017 .017 .015A .022B .014 -.096 10 .110 1 15 2365 .060 .060 .016A .024B .016 -.108 10 .124 2370 ---- ---- .017A .017A .017 -.122 .139 4 2 2375 ---- .157B .018A .018A .019 -.137 3 .156 1 2 2380 .020 .020 .016 .016 .020 -.154 2 .174 142 42 2385 ---- .195B .021A .021A .022 -.171 .193 2390 .050 .217B .023A .023A .024 -.190 11 .214 2395 ---- .242B .025A .025A .026 -.211 .237 2400 .246 .267B .026 .026 .029 -.232 190 .261 414 278 2405 ---- .294B .030A .030A .032 -.254 18 .286 1 2410 .175 .322B .029 .032B .035 -.278 43 .313 2415 .070 .352B .036A .061B .039 -.303 4 .342 4 24 2420 .093 .384B .040A .040A .043 -.329 12 .372 2425 ---- .417B .045A .045A .048 -.355 .403 2430 .050 .451B .050 .054B .054 -.383 4 .437 2435 .107 .486B .050 .050 .061 -.410 11 .471 2440 .158 .514B .064A .064A .068 -.439 1 .507 4 4 2445 ---- ---- .071A .071A .076 -.468 .544 2450 .140 .599B .075 .077 .086 -.496 318 .582 1 2455 .151 .151 .089A .197B .096 -.526 5 .622 2460 .240 .240 .088 .088 .108 -.554 69 .662 2465 ---- ---- .110A .110A .121 -.582 .703 2470 ---- ---- .122A .122A .135 -.611 .746 2475 .185 .816B .136A .136A .151 -.638 113 .789 2480 .200 .844B .151A .151A .168 -.665 1 .833 2485 ---- .899B .169A .169A .186 -.692 .878 2490 .189 .935B .179 .179 .207 -.716 2 .923 2495 ---- .981B .205A .205A .228 -.741 .969 2500 .295 1.046B .226A .226A .251 -.764 23 1.015 1 1 2505 ---- 1.075B .247A .247A .276 -.786 1.062 2510 ---- 1.122B .270A .270A .302 -.807 1.109 2515 ---- 1.170B .294A .294A .330 -.826 1.156 2525 ---- 1.284B .347A .347A .389 -.862 1.251 2550 ---- 1.509B .503A .503A .560 -.933 1.493 2575 ---- 1.752B .691A .691A .756 -.982 1.738 2600 ---- 2.001B .901A .901A .971 -1.014 1.985 2625 ---- 2.249B 1.125A 1.125A 1.198 -1.035 2.233 2650 ---- 2.494B 1.358A 1.358A 1.432 -1.049 2.481 2675 ---- 2.745B 1.597A 1.597A 1.672 -1.058 2.730 2700 ---- 2.989B 1.879A 1.879A 1.916 -1.064 2.980 2725 ---- 3.243B 2.125A 2.125A 2.161 -1.069 3.230 2750 ---- 3.493B 2.371A 2.371A 2.408 -1.071 3.479 2775 ---- 3.742B 2.618A 2.618A 2.656 -1.073 3.729 2800 ---- 3.992B 2.866A 2.866A 2.904 -1.075 3.979 2825 ---- 4.242B 3.114A 3.114A 3.153 -1.076 4.229 2850 ---- 4.492B 3.362A 3.362A 3.402 -1.077 4.479 2875 ---- 4.742B 3.612A 3.612A 3.651 -1.078 4.729 2900 ---- 4.991B 3.862A 3.862A 3.901 -1.078 4.979 2925 ---- 5.241B 4.111A 4.111A 4.151 -1.078 5.229 TOTAL EST.VOL VOLUME OPEN INT TOTAL 928 619 1148 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- 7.631B 6.520A 7.624B 7.601 +1.080 6.521 1775 ---- 7.381B 6.266A 7.375B 7.351 +1.080 6.271 1800 ---- 7.132B 6.018A 7.125B 7.101 +1.080 6.021 1825 ---- 6.882B 5.769A 6.875B 6.851 +1.080 5.771 1850 ---- 6.632B 5.515A 6.626B 6.601 +1.080 5.521 1875 ---- 6.383B 5.267A 6.376B 6.351 +1.080 5.271 1900 ---- 6.133B 5.017A 6.126B 6.101 +1.080 5.021 1925 ---- 5.883B 4.767A 5.877B 5.851 +1.080 4.771 1950 ---- 5.634B 4.516A 5.627B 5.601 +1.080 4.521 1975 ---- 5.384B 4.268A 5.372B 5.351 +1.080 4.271 2000 ---- 5.134B 4.016A 5.128B 5.101 +1.080 4.021 2025 ---- 4.885B 3.763A 4.878B 4.852 +1.081 3.771 2050 ---- 4.635B 3.513A 4.628B 4.602 +1.080 3.522 2075 ---- 4.386B 3.264A 4.379B 4.353 +1.080 3.273 2100 ---- 4.136B 3.015A 4.129B 4.104 +1.079 3.025 2125 ---- 3.864B ---- 3.858B 3.856 +1.078 2.778 2140 ---- 3.715B ---- 3.709B 3.707 +1.077 2.630 2145 ---- 3.665B ---- 3.651B 3.657 +1.076 2.581 2150 ---- 3.615B ---- 3.586B 3.608 +1.076 2.532 2155 ---- 3.566B ---- 3.560B 3.558 +1.075 2.483 2160 ---- 3.516B ---- 3.504B 3.508 +1.074 2.434 2165 ---- 3.467B ---- 3.461B 3.459 +1.074 2.385 2170 ---- 3.418B ---- 3.390B 3.409 +1.073 2.336 2175 ---- 3.368B ---- 3.356B 3.360 +1.073 2.287 2180 ---- 3.319B ---- 3.306B 3.310 +1.071 2.239 2185 ---- 3.270B ---- 3.257B 3.261 +1.071 2.190 2190 ---- 3.220B ---- 3.214B 3.212 +1.070 2.142 2195 ---- 3.171B ---- 3.158B 3.162 +1.068 2.094 1 2200 ---- 3.122B 2.014A 3.109B 3.113 +1.067 2.046 2205 ---- 3.073B ---- 3.066B 3.064 +1.066 1.998 2210 ---- 3.024B ---- 3.009B 3.014 +1.064 1.950 2215 ---- 2.975B ---- 2.960B 2.965 +1.063 1.902 3 2220 ---- 2.926B ---- 2.918B 2.916 +1.061 1.855 2225 ---- 2.877B 1.778A 2.869B 2.867 +1.059 1.808 2230 ---- 2.827B ---- 2.821B 2.818 +1.057 1.761 2235 ---- 2.779B ---- 2.772B 2.769 +1.054 1.715 2240 ---- 2.731B ---- 2.718B 2.720 +1.051 1.669 2245 ---- 2.681B ---- 2.667B 2.672 +1.049 1.623 3 2250 1.719 2.656B 1.548A 2.646B 2.623 +1.046 2 1.577 2255 ---- 2.585B ---- 2.568B 2.575 +1.043 1.532 2260 ---- 2.536B ---- 2.530B 2.526 +1.038 1.488 2265 ---- 2.488B ---- 2.482B 2.478 +1.035 1.443 2270 ---- 2.440B ---- 2.434B 2.430 +1.031 1.399 2275 ---- 2.416B 1.327A 2.416B 2.382 +1.026 1.356 2280 ---- 2.346B ---- 2.333B 2.334 +1.021 1.313 2285 ---- 2.298B ---- 2.291B 2.286 +1.015 1.271 2290 ---- 2.250B ---- 2.238B 2.239 +1.009 1.230 2295 ---- 2.204B ---- 2.196B 2.192 +1.004 1.188 2300 ---- 2.219B 1.122A 2.219B 2.145 +.997 1 1.148 3 2305 ---- 2.110B ---- 2.092B 2.098 +.990 1.108 2310 ---- 2.064B ---- 2.050B 2.051 +.982 1.069 3 2315 ---- 2.017B ---- 2.004B 2.005 +.974 1.031 4 2320 ---- 1.971B ---- 1.944B 1.959 +.966 .993 2325 ---- 1.985B .933A 1.985B 1.913 +.956 .957 3 2330 ---- 1.880B .906A 1.853B 1.867 +.947 .920 2335 ---- 1.835B .873A 1.817B 1.822 +.937 .885 3 2340 ---- 1.790B .837A 1.776B 1.777 +.926 .851 2345 ---- 1.745B .798A 1.727B 1.733 +.916 .817 2350 1.661 1.759B .763A 1.493A 1.689 +.905 1 .784 1 2355 ---- 1.673B .731A 1.656B 1.645 +.893 .752 2360 ---- 1.630B .701A 1.629B 1.602 +.881 .721 3 2365 ---- 1.586B .671A 1.585B 1.559 +.868 .691 2370 ---- 1.581B .641A 1.580B 1.517 +.855 .662 2375 ---- 1.542B .614A 1.539B 1.475 +.842 .633 2 2380 ---- 1.497B .586A 1.496B 1.434 +.829 .605 10 2385 ---- 1.456B .560A 1.455B 1.393 +.814 .579 2390 ---- 1.415B .534A 1.414B 1.353 +.800 .553 2395 ---- 1.375B .510A 1.374B 1.313 +.785 .528 2400 ---- 1.337B .487A 1.337B 1.274 +.771 .503 1 6 2405 ---- 1.296B .464A 1.295B 1.236 +.756 .480 2410 ---- 1.257B .442A 1.256B 1.198 +.740 .458 2415 ---- 1.219B .422A 1.218B 1.161 +.725 .436 20 2420 ---- 1.181B .401A 1.180B 1.124 +.709 .415 2425 ---- 1.145B .382A 1.145B 1.089 +.694 .395 5 2430 ---- 1.108B .364A 1.107B 1.054 +.678 .376 3 2435 ---- 1.073B .346A 1.072B 1.020 +.662 .358 1 1 2440 ---- 1.038B .330A 1.037B .986 +.646 .340 2445 .892 1.004B .315A .807A .954 +.630 1 .324 2450 ---- .970B .299A .970B .922 +.614 .308 8 2455 ---- .938B .284A .938B .890 +.598 .292 2460 .905 .905 .270A .899A .860 +.582 7 .278 2465 .874 .874 .257A .868A .830 +.566 4 .264 2470 ---- .844B .245A .843B .800 +.549 .251 2475 ---- .814B .233A .814B .772 +.534 .238 2480 ---- .785B .222A .784B .744 +.518 .226 2485 ---- .756B .211A .755B .717 +.502 .215 2490 ---- .729B .201A .729B .690 +.486 .204 2495 ---- .701B .191A .701B .665 +.471 .194 2500 ---- .675B .181A .675B .640 +.456 .184 2 5 2505 ---- .650B .173A .650B .615 +.440 .175 2510 ---- .625B .164A .625B .592 +.426 .166 2515 ---- .601B .157A .601B .569 +.411 .158 8 4 2525 .150 .556B .150 .175A .526 +.383 10 .143 1 2550 .145 .455B .145 .352A .429 +.317 12 .112 1 25 2575 ---- .371B ---- .371B .349 +.261 .088 5 2600 .220 .302B .220 .206A .284 +.213 2 .071 2625 ---- .244B ---- .244B .230 +.173 .057 2650 ---- .198B ---- .198B .188 +.141 .047 2675 .145 .161B .145 .161B .154 +.115 10 .039 2700 .135 .135 .135 .135 .126 +.093 1 .033 1 2725 ---- .111B ---- .111B .105 +.077 .028 2 2750 ---- .093B ---- .093B .088 +.065 .023 2775 ---- .077B ---- .077B .074 +.054 .020 3 2800 .057 .068 .057 .068 .062 +.045 7 .017 1 2825 ---- .056B ---- .056B .053 +.038 .015 2850 ---- .048B ---- .048B .045 +.032 .013 2875 ---- .041B ---- .041B .039 +.027 .012 2900 ---- .036B ---- .036B .034 +.023 .011 2925 ---- .031B ---- .031B .029 +.020 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 13 129 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 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .004 +.001 .003 2075 ---- ---- ---- ---- .005 UNCH .005 2100 ---- ---- ---- ---- .006 -.001 .007 19 2125 ---- ---- ---- ---- .007 -.002 .009 4 2140 ---- ---- ---- ---- .008 -.004 .012 2145 ---- ---- ---- ---- .009 -.003 .012 2150 ---- ---- ---- ---- .009 -.004 .013 1 2155 ---- ---- .013A .013A .010 -.004 .014 8 2160 ---- ---- .014A .014A .010 -.005 .015 1 2165 ---- ---- .014A .014A .011 -.005 .016 2170 ---- ---- .015A .015A .011 -.006 .017 2175 ---- ---- .015A .015A .012 -.007 .019 6 2180 ---- ---- .015A .015A .012 -.008 .020 12 2185 ---- ---- .016A .016A .013 -.009 .022 2190 ---- ---- .016A .016A .013 -.010 .023 2195 ---- ---- .017A .017A .014 -.011 .025 2200 ---- ---- .017A .017A .015 -.012 .027 5 2205 ---- ---- .018A .018A .015 -.014 .029 2210 ---- ---- .019A .019A .016 -.015 .031 10 2215 ---- ---- .019A .019A .017 -.016 .033 2220 ---- ---- .020A .020A .018 -.018 .036 2225 ---- ---- .021A .021A .019 -.020 .039 4 3 2230 ---- ---- .022A .022A .020 -.022 .042 5 2235 ---- ---- .022A .022A .021 -.025 .046 2240 ---- ---- .024A .024A .022 -.027 .049 8 2245 ---- ---- .024A .024A .023 -.031 .054 2250 .024 .024 .024 .024 .025 -.033 6 .058 130 2255 ---- ---- .027A .027A .026 -.037 .063 2260 ---- ---- .029A .029A .028 -.040 .068 2265 ---- ---- .030A .030A .029 -.045 .074 2270 ---- ---- .032A .032A .031 -.049 .080 2275 ---- ---- .034A .034A .033 -.054 .087 1 2280 ---- ---- .036A .036A .035 -.059 .094 2285 ---- ---- .038A .038A .038 -.064 .102 2290 ---- ---- .040A .040A .040 -.070 .110 2295 ---- ---- .043A .043A .043 -.076 .119 2 2300 .122 .122 .045A .111B .046 -.082 5 .128 21 37 2305 ---- ---- .048A .048A .049 -.090 .139 19 2310 ---- ---- .051A .051A .052 -.097 .149 2315 ---- ---- .055A .055A .056 -.105 .161 2320 .069 .069 .058A .072B .060 -.113 10 .173 10 10 2325 .135 .135 .062A .062A .064 -.122 1 .186 2330 .146 .146 .066A .085B .068 -.132 10 .200 3 2335 ---- .216B .071A .071A .073 -.142 .215 7 2340 ---- ---- .076A .076A .078 -.153 .231 7 2345 ---- .248B .081A .081A .083 -.164 .247 2350 .110 .265B .086A .086A .089 -.175 23 .264 8 2355 ---- .283B .092A .092A .096 -.186 .282 2360 ---- .302B .098A .098A .102 -.199 .301 2365 ---- .322B .105A .105A .110 -.211 .321 2370 ---- .343B .112A .112A .117 -.224 .341 2375 .135 .365B .120A .120A .125 -.237 2 .362 40 40 2380 .140 .388B .128A .128A .134 -.251 1 .385 2385 ---- .413B .137A .137A .143 -.265 .408 2390 ---- .436B .146A .146A .153 -.279 .432 2395 ---- .463B .155A .155A .163 -.294 2 .457 2400 .220 .489B .165A .210B .174 -.308 12 .482 4 2405 .200 .516B .176A .224B .186 -.323 10 .509 2410 ---- .545B .187A .187A .198 -.338 .536 2415 .222 .574B .199A .202 .211 -.354 14 .565 4 24 2420 ---- .604B .212A .212A .224 -.370 .594 3 3 2425 .272 .634B .225A .225A .239 -.385 5 .624 2430 .277 .666B .239A .337B .254 -.401 5 .655 2435 ---- .699B .253A .253A .270 -.416 .686 2440 ---- .732B .269A .269A .286 -.433 .719 3 2445 ---- .766B .285A .285A .303 -.449 .752 2450 .745 .801B .301A .448B .321 -.465 36 .786 6 6 2455 ---- .836B .318A .318A .340 -.481 .821 2460 ---- .872B .336A .336A .359 -.497 .856 2465 ---- .910B .360A .360A .379 -.513 .892 2470 ---- ---- .379A .379A .400 -.529 .929 2475 ---- .980B .399A .399A .421 -.545 .966 2480 ---- 1.013B .420A .420A .443 -.561 1.004 2485 ---- 1.050B .442A .442A .466 -.577 1.043 2490 ---- ---- .464A .464A .490 -.592 1.082 2495 ---- ---- .487A .487A .514 -.608 1.122 2500 ---- 1.180B .511A .511A .539 -.623 1.162 2505 ---- ---- .536A .536A .565 -.638 1.203 2510 ---- ---- .561A .561A .591 -.653 1.244 2515 ---- ---- .587A .587A .618 -.668 1.286 2525 ---- 1.393B .641A .641A .675 -.695 1.370 1 2550 ---- 1.614B .787A .787A .828 -.761 1.589 2575 ---- 1.843B .949A .949A .998 -.817 1.815 2600 ---- 2.076B 1.127A 1.127A 1.182 -.865 2.047 2625 1.643 2.313B 1.318A 1.648B 1.378 -.906 1 2.284 2650 ---- 2.554B 1.521A 1.521A 1.585 -.938 2.523 2675 2.091 2.797B 1.734A 1.734A 1.801 -.964 1 2.765 2700 2.859 3.015B 1.954A 1.954A 2.023 -.985 1 3.008 2725 2.255 2.255 2.180A 2.293B 2.252 -1.001 1 3.253 2750 ---- ---- 2.411A 2.411A 2.484 -1.015 3.499 2775 ---- ---- 2.646A 2.646A 2.720 -1.026 3.746 2800 ---- ---- 2.884A 2.884A 2.958 -1.035 3.993 2825 ---- ---- 3.124A 3.124A 3.199 -1.041 4.240 2850 ---- ---- 3.366A 3.366A 3.441 -1.048 4.489 2875 ---- ---- 3.609A 3.609A 3.684 -1.053 4.737 2900 ---- ---- 3.921A 3.921A 3.929 -1.057 4.986 2925 ---- ---- 4.166A 4.166A 4.174 -1.060 5.234 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 88 387 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- 6.858B ---- 6.843B 6.851 +1.080 5.771 1850 ---- 6.608B ---- 6.594B 6.601 +1.080 5.521 1875 ---- 6.359B ---- 6.343B 6.351 +1.080 5.271 1900 ---- 6.109B ---- 6.090B 6.101 +1.080 5.021 1925 ---- 5.860B ---- 5.840B 5.851 +1.080 4.771 1950 ---- 5.610B ---- 5.591B 5.601 +1.079 4.522 1975 ---- 5.361B ---- 5.342B 5.351 +1.079 4.272 2000 ---- 5.111B ---- 5.092B 5.101 +1.078 4.023 2025 ---- 4.862B ---- 4.846B 4.851 +1.076 3.775 2050 ---- 4.613B ---- 4.597B 4.602 +1.075 3.527 2075 ---- 4.364B ---- 4.353B 4.353 +1.073 3.280 2100 ---- 4.116B ---- 4.105B 4.105 +1.071 3.034 2125 ---- 3.834B ---- 3.816B 3.858 +1.068 2.790 2150 ---- 3.588B ---- 3.531B 3.612 +1.064 2.548 2175 ---- 3.344B 2.280A 2.280A 3.367 +1.058 2.309 2200 ---- 3.102B 2.049A 2.049A 3.124 +1.048 2.076 2215 ---- 2.958B ---- 2.901B 2.980 +1.041 1.939 2220 ---- 2.911B ---- 2.893B 2.932 +1.038 1.894 2225 ---- 2.863B 1.825A 1.825A 2.884 +1.035 1.849 2230 ---- 2.816B ---- 2.796B 2.836 +1.031 1.805 2235 ---- 2.768B ---- 2.703B 2.788 +1.027 1.761 2240 ---- 2.721B ---- 2.704B 2.741 +1.024 1.717 1 2245 ---- 2.674B ---- 2.617B 2.694 +1.020 1.674 6 2250 ---- 2.720B 1.609A 2.720B 2.646 +1.014 1.632 2255 ---- 2.580B ---- 2.523B 2.600 +1.010 1.590 2260 ---- 2.534B ---- 2.517B 2.553 +1.005 1.548 2 2265 ---- 2.487B ---- 2.471B 2.506 +.999 1.507 4 2270 ---- 2.441B ---- 2.425B 2.460 +.994 1.466 2275 ---- 2.487B 1.405A 2.487B 2.414 +.988 1.426 2280 ---- 2.350B ---- 2.333B 2.369 +.982 1.387 2285 ---- 2.304B ---- 2.250B 2.323 +.975 1.348 2290 ---- 2.259B ---- 2.243B 2.278 +.968 1.310 2295 ---- 2.214B ---- 2.158B 2.233 +.961 1.272 2300 2.066 2.258B 1.215A 2.258B 2.189 +.954 4 1.235 2 2305 ---- 2.125B ---- 2.071B 2.144 +.946 1.198 2310 ---- 2.080B ---- 2.025B 2.100 +.938 1.162 2315 ---- 2.037B 1.124A 1.124A 2.057 +.930 1.127 2320 ---- 2.020B ---- 2.019B 2.013 +.921 1.092 2325 ---- 2.038B 1.041A 2.038B 1.970 +.912 1.058 2 15 2330 ---- 1.932B ---- 1.931B 1.928 +.904 1.024 2335 ---- 1.889B .969A 1.888B 1.885 +.893 .992 2340 ---- 1.847B .937A 1.846B 1.844 +.885 .959 2345 ---- 1.805B .906A 1.804B 1.802 +.874 .928 2350 ---- 1.827B .876A 1.825B 1.761 +.864 .897 2 2355 ---- 1.721B .847A 1.720B 1.721 +.854 .867 2360 ---- 1.744B .818A 1.743B 1.681 +.844 .837 2365 ---- 1.704B .789A 1.703B 1.641 +.832 .809 2370 ---- 1.665B .763A 1.664B 1.602 +.822 .780 2375 1.547 1.625B .736A 1.386A 1.564 +.811 1 .753 1 2380 ---- 1.587B .710A 1.586B 1.526 +.800 .726 2385 ---- 1.549B .684A 1.548B 1.488 +.788 .700 2390 ---- 1.511B .659A 1.510B 1.451 +.776 .675 2395 ---- 1.473B .635A 1.472B 1.415 +.764 .651 2400 1.256 1.450 .611A 1.450 1.379 +.752 9 .627 1 8 2405 ---- 1.400B .590A 1.399B 1.344 +.741 .603 2410 ---- 1.365B .568A 1.364B 1.309 +.728 .581 2415 ---- 1.330B .546A 1.329B 1.275 +.716 1 .559 1 1 2420 ---- 1.295B .525A 1.294B 1.241 +.703 .538 2425 ---- 1.261B .506A 1.261B 1.208 +.691 .517 2430 1.138 1.227B .488A 1.119A 1.175 +.677 2 .498 2 2435 ---- 1.194B .468A 1.193B 1.143 +.665 .478 2440 ---- 1.162B .451A 1.161B 1.111 +.651 .460 2445 ---- 1.130B .433A 1.129B 1.080 +.638 .442 2450 .870 1.099B .416A .909A 1.050 +.625 3 .425 2 1 2455 ---- 1.069B .400A 1.068B 1.020 +.611 .409 2460 ---- 1.039B .386A 1.038B .991 +.598 .393 2465 ---- 1.009B .370A 1.008B .962 +.584 .378 2470 ---- .981B .357A .980B .935 +.572 .363 2475 ---- .953B .343A .953B .907 +.558 .349 2480 ---- .925B .329A .925B .880 +.544 .336 2485 ---- .896B .317A .896B .854 +.531 .323 2490 ---- .871B .304A .871B .829 +.519 .310 2495 ---- .845B .293A .845B .804 +.506 .298 2500 .336 .820B .281A .778A .780 +.494 20 .286 5 4 2505 ---- .794B .270A .794B .756 +.481 .275 2510 ---- .770B .260A .770B .733 +.469 .264 2515 ---- .747B .250A .747B .711 +.458 .253 2525 ---- .702B .231A .702B .667 +.433 .234 2 2550 .486 .599B .190A .599B .569 +.378 6 .191 2575 ---- .509B ---- .509B .484 +.327 .157 2600 ---- .432B ---- .432B .411 +.281 1 .130 1 1 2625 ---- .365B ---- .365B .349 +.241 .108 2650 ---- .309B ---- .309B .296 +.205 .091 2 2675 ---- .261B ---- .261B .252 +.175 .077 2700 ---- .221B ---- .221B .214 +.148 .066 2725 ---- .188B ---- .188B .183 +.126 .057 2750 ---- .162B ---- .162B .157 +.108 .049 2775 ---- .140B ---- .140B .135 +.092 .043 2800 .104 .122B .104 .119B .116 +.078 22 .038 2825 ---- .106B ---- .106B .100 +.067 .033 2850 ---- .093B ---- .093B .087 +.057 .030 2875 ---- .082B ---- .082B .075 +.049 .026 2900 ---- .072B ---- .072B .065 +.041 .024 2925 ---- .064B ---- .064B .057 +.036 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 12 54 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- ---- ---- .002 -.005 .007 2025 ---- ---- ---- ---- .003 -.005 .008 2050 ---- ---- ---- ---- .005 -.006 .011 2075 ---- ---- ---- ---- .006 -.007 .013 2100 ---- ---- .013A .013A .009 -.008 .017 2125 ---- ---- .016A .016A .012 -.011 .023 10 2150 ---- ---- .019A .019A .016 -.015 .031 30 2175 ---- ---- .023A .023A .021 -.021 .042 10 2200 ---- ---- .029A .029A .028 -.030 .058 1 2215 ---- ---- .034A .034A .033 -.038 .071 13 2220 ---- ---- .036A .036A .035 -.041 .076 10 2225 ---- ---- .038A .038A .037 -.044 .081 2230 ---- ---- .040A .040A .039 -.048 .087 2235 ---- ---- .043A .043A .042 -.051 .093 2240 ---- ---- .045A .045A .044 -.055 .099 2 2245 ---- ---- .047A .047A .047 -.059 .106 4 2250 ---- ---- .050A .050A .050 -.064 .114 7 2255 ---- ---- .052A .052A .053 -.068 .121 2260 ---- ---- .056A .056A .056 -.074 .130 2265 ---- ---- .058A .058A .060 -.079 .139 2270 ---- ---- .062A .062A .063 -.085 .148 2275 .100 .100 .065A .065A .067 -.091 1 .158 1 3 2280 ---- ---- .069A .069A .072 -.096 .168 2285 ---- ---- .074A .074A .076 -.103 .179 10 2290 ---- ---- .077A .077A .081 -.110 .191 2295 ---- ---- .082A .082A .086 -.117 .203 2300 ---- ---- .087A .087A .091 -.125 .216 2305 ---- .230B .092A .092A .097 -.132 .229 2310 ---- ---- .098A .098A .103 -.140 .243 2315 ---- ---- .103A .103A .109 -.149 .258 2320 ---- ---- .110A .110A .116 -.157 .273 2325 .230 .230 .116A .116A .123 -.166 1 .289 2 1 2330 ---- ---- .123A .123A .130 -.175 .305 2335 ---- .323B .131A .131A .138 -.184 .322 2340 ---- .341B .138A .138A .146 -.194 .340 2345 ---- .361B .147A .147A .154 -.204 .358 2350 .375 .379B .155A .210B .163 -.214 11 .377 3 3 2355 ---- .399B .164A .164A .172 -.225 .397 2360 ---- .420B .174A .174A .182 -.235 .417 2365 ---- .443B .184A .184A .193 -.245 .438 2370 ---- .464B .194A .194A .204 -.256 .460 2375 .249 .487B .205A .264B .215 -.268 1 .483 1 2 2380 ---- .512B .216A .216A .227 -.279 .506 2385 ---- .536B .228A .228A .240 -.290 .530 2390 ---- .561B .241A .241A .253 -.301 .554 4 2395 ---- .587B .254A .254A .266 -.314 .580 2400 .294 .614B .267A .267A .280 -.326 1 .606 1 2405 ---- .641B .282A .282A .295 -.337 .632 2410 ---- .669B .296A .296A .310 -.350 .660 2415 ---- .698B .311A .311A .326 -.362 .688 2420 ---- .727B .327A .327A .342 -.375 .717 2425 .374 .757B .343A .408B .358 -.388 1 .746 2 2 2430 ---- .788B .359A .359A .376 -.400 .776 2435 ---- .819B .377A .377A .393 -.414 .807 2440 ---- .851B .394A .394A .412 -.426 .838 2445 ---- .885B .412A .412A .431 -.439 .870 2450 ---- .918B .431A .431A .450 -.453 .903 2455 ---- .952B .451A .451A .470 -.467 .937 2460 ---- .986B .471A .471A .491 -.480 .971 2465 ---- 1.021B .492A .492A .512 -.494 1.006 2470 ---- 1.057B .512A .512A .534 -.507 1.041 2475 ---- 1.093B .535A .535A .557 -.520 1.077 2480 ---- 1.129B .561A .561A .580 -.533 1.113 2485 ---- 1.167B .584A .584A .604 -.546 1.150 2490 ---- ---- .607A .607A .628 -.559 1.187 2495 ---- ---- .631A .631A .653 -.572 1.225 2500 ---- 1.276B .655A .655A .679 -.584 1.263 2505 ---- ---- .680A .680A .705 -.597 1.302 2510 ---- ---- .706A .706A .732 -.609 1.341 2515 ---- ---- .732A .732A .759 -.621 1.380 2525 ---- 1.476B .786A 1.476B .816 -.644 1.460 2550 ---- 1.686B .932A 1.686B .967 -.700 1.667 2575 ---- 1.904B 1.090A 1.090A 1.132 -.751 1.883 2600 ---- 2.129B 1.261A 1.261A 1.308 -.797 2.105 2625 ---- 2.358B 1.444A 1.444A 1.495 -.838 2.333 2650 1.746 2.592B 1.636A 1.856B 1.692 -.874 1 2.566 2675 ---- 2.828B 1.837A 2.828B 1.898 -.904 2.802 2700 ---- 3.068B 2.046A 3.068B 2.110 -.930 3.040 2725 ---- 3.310B 2.262A 3.310B 2.328 -.953 3.281 2750 ---- 3.553B 2.483A 3.553B 2.552 -.971 3.523 2775 ---- 3.797B 2.709A 3.797B 2.779 -.987 3.766 2800 ---- ---- 2.940A 2.940A 3.010 -1.001 4.011 2825 ---- ---- 3.173A 3.173A 3.244 -1.012 4.256 2850 ---- ---- 3.409A 3.409A 3.480 -1.022 4.502 2875 ---- ---- 3.648A 3.648A 3.718 -1.031 4.749 2900 ---- ---- 3.888A 3.888A 3.958 -1.038 4.996 2925 ---- ---- 4.130A 4.130A 4.200 -1.043 5.243 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 9 113 SO4 APR23 Silver Weekly Friday Option - Week 4 CALL 1925 ---- ---- ---- ---- 6.056 +1.086 4.970 1950 ---- ---- ---- ---- 5.806 +1.086 4.720 1975 ---- ---- ---- ---- 5.556 +1.085 4.471 2000 ---- ---- ---- ---- 5.306 +1.084 4.222 2025 ---- ---- ---- ---- 5.057 +1.083 3.974 2050 ---- ---- ---- ---- 4.809 +1.082 3.727 2075 ---- ---- ---- ---- 4.561 +1.079 3.482 2100 ---- ---- ---- ---- 4.314 +1.075 3.239 2125 ---- ---- ---- ---- 4.068 +1.070 2.998 2150 ---- 2.875B 2.730A 2.730A 3.824 +1.064 2.760 2175 ---- 2.950B 2.496A 2.496A 3.582 +1.056 2.526 2200 ---- 3.260B 2.268A 2.268A 3.341 +1.045 2.296 2225 ---- 3.177B 2.048A 2.048A 3.104 +1.030 2.074 2250 ---- 2.942B 1.836A 1.836A 2.870 +1.010 1.860 2275 ---- 2.712B 1.633A 1.633A 2.642 +.986 1.656 2300 ---- 2.489B 1.445A 1.445A 2.420 +.955 1.465 2320 ---- ---- ---- 1.297A 2.248 ---- ---- 2325 ---- 2.273B 1.269A 1.269A 2.206 +.920 1.286 2330 ---- ---- ---- 1.229A 2.164 ---- ---- 2335 ---- 2.102B ---- ---- 2.122 +.903 1.219 2340 ---- 2.060B ---- ---- 2.081 +.895 1.186 2345 ---- 2.019B 1.131A 1.131A 2.041 +.888 1.153 2350 ---- 2.065B 1.100A 2.065B 2.000 +.879 1.121 2355 ---- 1.938B 1.069A 1.140B 1.960 +.870 1.090 2360 ---- 1.898B 1.039A 1.139B 1.921 +.862 1.059 2365 ---- 1.859B 1.009A 1.136B 1.882 +.853 1.029 2370 ---- 1.820B .980A 1.139B 1.844 +.844 1.000 2375 ---- 1.871B .951A 1.871B 1.806 +.835 .971 2380 ---- 1.832B .923A 1.831B 1.768 +.826 .942 2385 ---- 1.794B .896A 1.793B 1.731 +.816 .915 2390 ---- 1.757B .870A 1.756B 1.694 +.807 .887 2395 ---- 1.720B .843A 1.719B 1.658 +.797 .861 2400 ---- 1.683B .818A 1.683B 1.622 +.787 .835 2405 ---- 1.647B .794A 1.646B 1.587 +.777 .810 2410 ---- 1.612B .769A 1.611B 1.552 +.767 .785 2415 ---- 1.577B .746A 1.576B 1.517 +.756 .761 2420 ---- 1.542B .723A 1.541B 1.483 +.745 .738 2425 ---- 1.508B .700A 1.508B 1.450 +.735 .715 2430 ---- 1.474B .679A 1.473B 1.416 +.723 .693 2435 ---- 1.441B .657A 1.440B 1.384 +.713 .671 2440 ---- 1.408B .637A 1.407B 1.352 +.702 .650 2445 ---- 1.376B .618A 1.375B 1.320 +.690 .630 2450 ---- 1.344B .598A 1.344B 1.289 +.679 .610 2455 ---- 1.313B .580A 1.312B 1.258 +.667 .591 2460 ---- 1.282B .561A 1.281B 1.228 +.656 .572 2465 ---- 1.252B .543A 1.251B 1.199 +.645 .554 2470 ---- 1.222B .525A 1.221B 1.170 +.633 .537 2475 ---- 1.193B .510A 1.193B 1.142 +.622 .520 2480 ---- 1.164B .492A 1.163B 1.114 +.611 .503 2485 ---- 1.136B .477A 1.135B 1.087 +.600 .487 2490 ---- 1.108B .461A 1.107B 1.060 +.589 .471 2495 ---- 1.081B .448A 1.079B 1.034 +.578 .456 2500 ---- 1.054B .432A 1.053B 1.008 +.567 .441 2505 ---- 1.027B .418A 1.026B .983 +.556 .427 2510 ---- 1.001B .406A 1.001B .959 +.546 .413 2515 ---- .976B .392A .976B .935 +.535 .400 2520 ---- .952B .379A .952B .911 +.524 .387 2525 ---- .927B .367A .925B .888 +.514 .374 2530 ---- .904B .356A .902B .866 +.504 .362 2535 ---- .881B .345A .877B .843 +.493 .350 2550 ---- .814B .313A .814B .780 +.464 .316 2575 ---- .713B .266A .710B .684 +.416 .268 2600 ---- .623B ---- .621B .600 +.373 .227 2625 ---- .544B ---- .542B .525 +.332 .193 2650 .437 .473B .437 .472B .459 +.294 1 .165 2675 ---- .412B ---- .412B .402 +.260 .142 2700 ---- .359B ---- .359B .351 +.229 .122 2725 ---- .314B ---- .314B .307 +.201 .106 2750 ---- .274B ---- .274B .269 +.176 .093 2775 ---- .239B ---- .239B .236 +.154 .082 2800 .194 .211B .194 .210B .207 +.134 1 .073 2825 ---- .188B ---- .188B .181 +.116 .065 2850 ---- .167B ---- .167B .159 +.100 .059 2875 ---- .150B ---- .150B .140 +.087 .053 2900 ---- .134B ---- .134B .123 +.075 .048 2925 ---- .120B ---- .120B .109 +.065 .044 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO4 APR23 Silver Weekly Friday Option - Week 4 PUT 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .007 -.003 .010 2050 ---- ---- .012A .012A .009 -.005 .014 2075 ---- ---- .014A .014A .011 -.008 .019 2100 ---- ---- .018A .018A .015 -.010 .025 2125 ---- ---- .022A .022A .019 -.015 .034 2150 ---- ---- .027A .027A .025 -.021 .046 2175 ---- ---- .034A .034A .033 -.028 .061 2200 ---- ---- .044A .044A .042 -.040 .082 2225 ---- ---- .055A .055A .055 -.054 .109 2250 ---- ---- .070A .070A .071 -.073 .144 2275 ---- ---- .089A .089A .092 -.098 .190 2300 ---- .249B .115A .115A .119 -.129 .248 2320 ---- ---- ---- .140A .147 ---- ---- 2325 ---- .320B .148A .148A .155 -.164 .319 2330 ---- ---- ---- .156A .163 ---- ---- 2335 .333 .353B .164A .353B .171 -.180 12 .351 2340 ---- .371B .172A .172A .180 -.188 .368 2345 ---- .387B .181A .181A .189 -.196 .385 2350 ---- .407B .191A .191A .199 -.204 .403 2355 .225 .426B .194 .210B .209 -.213 8 .422 2360 ---- .444B .210A .210A .219 -.222 .441 2365 ---- .464B .221A .221A .230 -.231 .461 2370 ---- .485B .232A .232A .242 -.239 .481 2375 ---- .508B .243A .243A .254 -.248 .502 2380 ---- .529B .255A .255A .266 -.258 .524 2385 ---- .551B .267A .267A .279 -.267 .546 2390 ---- .576B .280A .280A .292 -.276 .568 2395 ---- .600B .293A .293A .306 -.286 .592 2400 ---- .623B .307A .307A .320 -.296 .616 2405 ---- .649B .321A .321A .334 -.306 .640 2410 ---- .675B .336A .336A .349 -.316 .665 8 8 2415 ---- .701B .351A .351A .364 -.327 .691 2420 ---- .728B .366A .366A .380 -.338 .718 2425 ---- .756B .382A .382A .396 -.349 .745 2430 ---- .784B .399A .399A .413 -.360 .773 2435 ---- .813B .416A .416A .430 -.371 .801 2440 ---- .842B .436A .436A .448 -.382 .830 2445 ---- .872B .453A .453A .466 -.393 .859 2450 ---- .902B .471A .471A .485 -.404 .889 2455 ---- .933B .490A .490A .504 -.416 .920 2460 ---- .964B .510A .510A .524 -.427 .951 2465 ---- .996B .529A .529A .545 -.438 .983 2470 ---- 1.029B .550A .550A .566 -.449 1.015 2475 ---- 1.063B .570A .570A .587 -.461 1.048 2480 ---- 1.097B .592A .592A .609 -.472 1.081 2485 ---- 1.131B .613A .613A .632 -.483 1.115 2490 ---- 1.166B .636A .636A .655 -.494 1.149 2495 ---- 1.201B .658A .658A .679 -.505 1.184 2500 ---- 1.236B .682A .682A .703 -.516 1.219 2505 ---- 1.272B .705A .705A .728 -.527 1.255 2510 ---- 1.308B .733A .733A .753 -.538 1.291 2515 .750 1.346B .750 .750 .779 -.548 1 1.327 2520 ---- 1.383B .784A .784A .805 -.559 1.364 2525 .960 1.413B .812A .929B .832 -.569 2 1.401 2530 ---- ---- .838A .838A .860 -.579 1.439 2535 ---- ---- .865A .865A .887 -.590 1.477 2550 ---- 1.608B .948A 1.608B .974 -.619 1.593 2575 ---- 1.811B 1.096A 1.811B 1.127 -.667 1.794 2600 ---- 2.023B 1.255A 2.023B 1.292 -.710 2.002 2625 ---- 2.242B 1.423A 2.242B 1.466 -.752 2.218 2650 ---- 2.464B 1.603A 2.464B 1.650 -.789 2.439 2675 ---- 2.693B 1.791A 2.693B 1.842 -.823 2.665 2700 ---- 2.924B 1.987A 2.924B 2.041 -.855 2.896 2725 ---- 3.158B 2.189A 3.158B 2.246 -.883 3.129 2750 ---- 3.395B 2.398A 3.395B 2.458 -.907 3.365 2775 ---- 3.634B 2.612A 3.634B 2.674 -.930 3.604 2800 ---- 3.875B 2.831A 3.875B 2.894 -.950 3.844 2825 ---- 4.118B 3.055A 4.118B 3.118 -.968 4.086 2850 ---- 4.361B 3.282A 4.361B 3.346 -.983 4.329 2875 ---- 4.606B 3.512A 4.606B 3.576 -.997 4.573 2900 ---- ---- 3.746A 3.746A 3.809 -1.009 4.818 2925 ---- ---- 3.982A 3.982A 4.044 -1.020 5.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 8 8 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- 9.889B 8.759A 9.882B 9.852 +1.080 8.772 1550 ---- 9.639B 8.510A 9.628B 9.602 +1.080 8.522 1575 ---- 9.389B 8.260A 9.380B 9.352 +1.080 8.272 1600 ---- 9.139B 8.010A 9.130B 9.102 +1.080 8.022 1625 ---- 8.889B 7.760A 8.882B 8.852 +1.080 7.772 1650 ---- 8.639B 7.510A 8.630B 8.602 +1.080 7.522 1675 ---- 8.389B 7.260A 8.380B 8.352 +1.080 7.272 1700 ---- 8.139B 7.009A 8.130B 8.102 +1.080 7.022 1725 ---- 7.889B 6.759A 7.880B 7.852 +1.080 6.772 1750 ---- 7.639B 6.509A 7.630B 7.602 +1.080 6.522 1775 ---- 7.389B 6.259A 7.380B 7.352 +1.080 6.272 1800 ---- 7.139B 6.009A 7.133B 7.102 +1.080 6.022 1825 ---- 6.889B 5.759A 6.882B 6.852 +1.080 5.772 1850 ---- 6.640B 5.509A 6.632B 6.602 +1.080 5.522 1875 ---- 6.390B 5.259A 6.382B 6.352 +1.080 5.272 1900 ---- 6.140B 5.009A 6.132B 6.102 +1.080 5.022 1915 ---- 5.990B 4.859A 5.982B 5.952 +1.080 4.872 1920 ---- 5.940B 4.809A 5.933B 5.902 +1.080 4.822 1925 ---- 5.890B 4.759A 5.882B 5.852 +1.080 4.772 1930 ---- 5.840B 4.709A 5.832B 5.802 +1.080 4.722 1935 ---- 5.790B 4.659A 5.782B 5.752 +1.080 4.672 1940 ---- 5.740B 4.609A 5.733B 5.702 +1.080 4.622 1945 ---- 5.690B 4.559A 5.683B 5.652 +1.080 4.572 1950 ---- 5.640B 4.509A 5.633B 5.602 +1.080 4.522 1955 ---- 5.590B 4.459A 5.583B 5.552 +1.080 4.472 1960 ---- 5.540B 4.409A 5.532B 5.502 +1.080 4.422 1965 ---- 5.490B 4.359A 5.483B 5.452 +1.080 4.372 1970 ---- 5.440B 4.309A 5.433B 5.402 +1.080 4.322 1975 ---- 5.390B 4.259A 5.381B 5.352 +1.080 4.272 1980 ---- 5.340B 4.209A 5.332B 5.302 +1.080 4.222 1985 ---- 5.290B 4.159A 5.281B 5.252 +1.080 4.172 1990 ---- 5.240B 4.113A 5.232B 5.202 +1.080 4.122 1995 ---- 5.190B 4.063A 5.182B 5.152 +1.080 4.072 2000 ---- 5.140B 4.013A 5.132B 5.102 +1.080 4.022 2005 ---- 5.090B 3.963A 5.082B 5.052 +1.080 3.972 2010 ---- 5.040B 3.909A 5.032B 5.002 +1.080 3.922 2015 ---- 4.990B 3.863A 4.982B 4.952 +1.080 3.872 2020 ---- 4.940B 3.813A 4.933B 4.902 +1.080 3.822 2025 ---- 4.890B 3.763A 4.883B 4.852 +1.080 3.772 2030 ---- 4.840B 3.713A 4.833B 4.802 +1.080 3.722 2035 ---- 4.790B 3.663A 4.783B 4.752 +1.080 3.672 2040 ---- 4.740B 3.613A 4.733B 4.702 +1.080 3.622 2045 ---- 4.690B 3.563A 4.683B 4.652 +1.080 3.572 2050 ---- 4.640B 3.513A 4.632B 4.602 +1.080 3.522 2055 ---- 4.590B 3.463A 4.582B 4.552 +1.080 3.472 2060 ---- 4.540B 3.409A 4.532B 4.502 +1.080 3.422 2065 ---- 4.490B 3.359A 4.482B 4.452 +1.080 3.372 2070 ---- 4.440B 3.309A 4.432B 4.402 +1.080 3.322 2075 ---- 4.390B 3.259A 4.382B 4.352 +1.080 3.272 2080 ---- 4.340B 3.209A 4.332B 4.302 +1.080 3.222 2085 ---- 4.290B 3.159A 4.282B 4.252 +1.080 3.172 2090 ---- 4.241B 3.113A 4.241B 4.202 +1.080 3.122 2095 ---- 4.191B 3.063A 4.191B 4.152 +1.080 3.072 2100 ---- 4.141B 3.013A 4.141B 4.102 +1.080 3.022 2105 ---- 4.091B 2.963A 4.091B 4.052 +1.080 2.972 2110 ---- 4.041B 2.913A 4.041B 4.002 +1.080 2.922 2115 ---- 3.991B 2.859A 3.991B 3.952 +1.080 2.872 2120 ---- 3.941B 2.809A 3.941B 3.902 +1.080 2.822 2125 ---- 3.891B 2.759A 3.891B 3.852 +1.080 2.772 2130 ---- 3.841B 2.709A 3.841B 3.802 +1.080 2.722 2135 ---- 3.791B 2.659A 3.791B 3.752 +1.080 2.672 2140 ---- 3.741B 2.609A 3.741B 3.702 +1.080 2.622 2145 ---- 3.691B 2.559A 3.691B 3.652 +1.080 2.572 2150 ---- 3.641B 2.509A 3.641B 3.602 +1.080 2.522 2155 ---- 3.591B 2.459A 3.591B 3.552 +1.080 2.472 2160 ---- 3.541B 2.413A 3.541B 3.502 +1.080 2.422 2165 ---- 3.491B 2.364A 3.491B 3.452 +1.080 2.372 2170 ---- 3.441B 2.314A 3.441B 3.402 +1.080 2.322 2175 ---- 3.391B 2.264A 3.391B 3.352 +1.080 2.272 2180 ---- 3.341B 2.210A 3.341B 3.302 +1.080 2.222 2185 ---- 3.291B 2.160A 3.291B 3.252 +1.080 2.172 2190 ---- 3.241B 2.110A 3.241B 3.202 +1.080 2.122 2195 ---- 3.190B 2.060A 3.183B 3.152 +1.080 2.072 2200 ---- 3.140B 2.014A 3.133B 3.102 +1.080 2.022 2205 ---- 3.090B 1.964A 3.083B 3.052 +1.080 1.972 2210 ---- 3.040B 1.910A 3.033B 3.002 +1.079 1.923 2215 ---- 2.990B 1.864A 2.983B 2.952 +1.079 1.873 2220 ---- 2.940B 1.810A 2.933B 2.902 +1.079 1.823 2225 ---- 2.869B ---- 2.864B 2.852 +1.079 1.773 1 2230 ---- 2.840B 1.710A 2.833B 2.802 +1.079 1.723 2235 ---- 2.791B 1.665A 2.783B 2.752 +1.078 1.674 2240 ---- 2.741B 1.611A 2.733B 2.702 +1.078 1.624 2245 ---- 2.691B 1.561A 2.683B 2.652 +1.078 1.574 2250 ---- 2.641B 1.511A 2.633B 2.602 +1.077 1.525 2255 ---- 2.591B 1.466A 2.583B 2.552 +1.077 1.475 2260 ---- 2.541B 1.412A 2.533B 2.502 +1.076 1.426 2265 ---- 2.491B 1.362A 2.484B 2.452 +1.076 1.376 2270 ---- 2.441B 1.317A 2.433B 2.402 +1.075 1.327 2275 ---- 2.391B 1.264A 2.384B 2.352 +1.074 1.278 2280 ---- 2.341B 1.215A 2.334B 2.302 +1.074 1.228 2285 ---- 2.291B 1.166A 2.283B 2.252 +1.073 1.179 2290 ---- 2.220B ---- 2.198B 2.202 +1.072 1.130 4 2295 ---- 2.191B 1.068A 2.183B 2.152 +1.070 1.082 2300 ---- 2.120B ---- 2.098B 2.103 +1.070 1.033 7 2305 ---- 2.091B .972A 2.082B 2.053 +1.069 .984 2310 ---- 2.041B .924A 2.033B 2.003 +1.067 .936 2315 ---- 1.992B .877A 1.983B 1.953 +1.064 .889 2320 ---- 1.942B .833A 1.933B 1.903 +1.062 .841 2325 ---- 1.892B .763A 1.884B 1.853 +1.059 .794 2330 ---- 1.842B .737A 1.834B 1.804 +1.056 .748 2335 ---- 1.792B .690A 1.784B 1.754 +1.052 .702 2340 ---- 1.721B ---- 1.699B 1.704 +1.046 .658 225 2345 ---- 1.692B .596A 1.683B 1.655 +1.041 .614 2350 ---- 1.643B .539A 1.635B 1.605 +1.034 .571 2355 ---- 1.593B .515A 1.590B 1.555 +1.026 .529 2360 ---- 1.522B ---- 1.520B 1.506 +1.017 .489 2365 ---- 1.473B ---- 1.464B 1.456 +1.006 .450 2370 ---- 1.423B .402A 1.402B 1.407 +.994 .413 3 2375 ---- 1.373B .345A 1.365B 1.358 +.980 .378 2380 ---- 1.324B .313A 1.302B 1.308 +.964 .344 1 1 2385 ---- 1.274B .283A 1.266B 1.259 +.947 .312 2390 ---- 1.273B .253A 1.268B 1.210 +.927 .283 2 2 2395 ---- 1.223B .226A 1.219B 1.161 +.906 .255 2400 1.005 1.174B .201A 1.169B 1.112 +.883 5 .229 5 5 2405 ---- 1.124B .177A 1.120B 1.064 +.859 .205 2410 .264 1.075B .156A .850A 1.015 +.833 2 .182 1 1 2415 ---- 1.026B .138A 1.022B .967 +.806 .161 1 1 2420 .196 .977B .121A .974B .919 +.777 2 .142 2 2 2425 .779 .942B .107A .942B .872 +.747 19 .125 22 73 2430 ---- .880B .092A .877B .825 +.715 4 .110 1 51 2435 .176 .833B .082A .163A .778 +.682 1 .096 5 2440 ---- .785B .072A .771B .732 +.648 .084 1 1 2445 ---- .739B .063A .730B .687 +.614 .073 18 9 2450 .081 .706B .055A .706B .643 +.579 28 .064 45 31 2455 ---- .647B .049A .641B .599 +.543 .056 2460 ---- .604B .043A .603B .557 +.508 .049 2465 .052 .561B .039A .560B .516 +.473 2 .043 2470 .148 .519B .034A .518B .476 +.439 1 .037 2475 ---- .488B .030A .488B .438 +.405 .033 6 2480 .251 .441B .027A .440B .402 +.373 1 .029 2485 ---- .403B ---- .402B .367 +.342 .025 2490 ---- .370B ---- .370B .334 +.312 .022 2495 .084 .339B .084 .076A .303 +.283 10 .020 11 4 2500 ---- .305B ---- .305B .275 +.257 .018 19 18 2505 ---- .273B ---- .273B .248 +.232 .016 2510 ---- .246B ---- .246B .223 +.208 2 .015 2515 ---- .220B ---- .220B .201 +.188 .013 2525 .065 .185 .065 .178B .162 +.151 86 .011 1 1 2550 .014 .104B .014 .102 .093 +.086 7 .007 2575 .040 .074 .030 .052 .054 +.049 45 .005 1 2600 ---- .038B ---- .038B .032 +.029 30 .003 30 2625 ---- .023B ---- .023B .020 +.018 .002 5 2650 .008 .013B .008 .013B .012 +.010 2 .002 2 2675 ---- .007B ---- .007B .008 +.007 .001 2700 ---- .004B ---- .004B .005 +.004 .001 2725 ---- .002B ---- .002B .004 +.003 .001 2750 ---- ---- ---- ---- .003 +.002 .001 2775 ---- ---- ---- ---- .002 +.001 .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 130 489 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 UNCH .001 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 2170 ---- ---- ---- ---- .001 UNCH .001 1 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 -.001 .002 2215 ---- ---- ---- ---- .001 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.002 .003 2240 ---- ---- ---- ---- .001 -.002 .003 2245 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .001 -.003 .004 2255 ---- ---- ---- ---- .001 -.003 .004 2260 ---- ---- .004A .004A .001 -.004 .005 2265 ---- ---- .004A .004A .001 -.004 .005 1 2270 ---- ---- .004A .004A .001 -.005 .006 50 2275 ---- ---- .004A .004A .001 -.006 .007 2 1 2280 ---- ---- .004A .004A .001 -.006 .007 1 2285 ---- ---- .004A .004A .001 -.007 .008 2290 ---- ---- .004A .004A .001 -.008 .009 2295 ---- ---- .004A .004A .001 -.010 .011 1 1 2300 .005 .005 .004A .004A .002 -.010 1 .012 2 1 2305 ---- ---- .004A .004A .002 -.011 .013 3 2310 ---- ---- .004A .004A .002 -.013 .015 2315 ---- ---- .004A .004A .002 -.016 .018 10 2320 ---- ---- .005A .005A .002 -.018 .020 4 2325 ---- ---- .005A .005A .002 -.021 .023 2330 ---- ---- .005A .005A .003 -.024 .027 2335 ---- ---- .005A .005A .003 -.028 9 .031 7 6 2340 ---- ---- .005A .005A .003 -.034 .037 10 11 2345 ---- ---- .006A .006A .004 -.039 .043 2350 .025 .025 .006A .006A .004 -.046 100 .050 4 2355 ---- ---- .006A .006A .004 -.054 .058 50 2360 ---- ---- .006A .006A .005 -.063 .068 1 2 2365 ---- ---- .007A .007A .005 -.074 .079 1 2370 ---- ---- .007A .007A .006 -.086 2 .092 2375 ---- ---- .007A .007A .007 -.100 .107 4 5 2380 ---- ---- .008A .008A .007 -.116 .123 11 10 2385 ---- ---- .008A .008A .008 -.133 .141 2390 .100 .100 .009A .009A .009 -.153 1 .162 2395 .014 .014 .009A .016B .010 -.174 4 .184 2400 .110 .122 .010 .010 .011 -.197 9 .208 5 2 2405 ---- ---- .012A .012A .013 -.221 .234 2410 .219 .263B .010 .010 .014 -.247 101 .261 2415 ---- .293B .014A .014A .016 -.274 .290 2420 .157 .326B .015A .059B .018 -.303 6 .321 10 10 2425 ---- .360B .017A .017A .021 -.333 .354 2430 ---- .396B .022A .022A .024 -.365 .389 2435 .160 .160 .018 .018 .027 -.398 6 .425 2440 ---- ---- .030A .030A .031 -.432 .463 2445 .027 .027 .027 .028B .036 -.466 1 .502 1 2450 .100 .560B .039A .039A .042 -.501 4 .543 2455 .109 .109 .044A .085B .048 -.537 11 .585 3 2460 .116 .116 .050A .099B .056 -.572 2 .628 3 2465 .114 .114 .057A .057A .065 -.607 1 .672 2470 ---- .720B .065A .065A .075 -.641 .716 2475 .145 .786B .074A .152B .087 -.675 3 .762 1 2480 .190 .814B .084A .105B .101 -.707 3 .808 2485 .101 .861B .096A .096A .116 -.738 1 .854 2490 ---- .909B .110A .110A .133 -.768 .901 2495 ---- .955B .129A .129A .152 -.797 .949 2500 .227 1.026B .147A .147A .174 -.823 8 .997 2505 ---- 1.050B .167A .167A .197 -.848 1.045 2510 ---- 1.103B .189A .189A .222 -.872 1.094 2515 ---- 1.152B .213A .213A .250 -.892 1.142 2525 .414 1.251B .267A .267A .311 -.929 6 1.240 2550 ---- 1.494B .433A .433A .492 -.994 1.486 2575 ---- 1.742B .634A .634A .703 -1.031 1.734 2600 ---- 1.990B .858A .858A .931 -1.051 1.982 2625 ---- 2.239B 1.093A 1.093A 1.169 -1.062 2.231 2650 ---- 2.493B 1.373A 1.373A 1.411 -1.070 2.481 2675 ---- 2.738B 1.619A 1.619A 1.657 -1.073 2.730 2700 ---- 2.992B 1.865A 1.865A 1.904 -1.076 2.980 2725 ---- 3.242B 2.113A 2.113A 2.153 -1.077 3.230 2750 ---- 3.492B 2.362A 2.362A 2.402 -1.078 3.480 2775 ---- 3.742B 2.611A 2.611A 2.651 -1.079 3.730 2800 ---- 3.992B 2.860A 2.860A 2.900 -1.080 3.980 2825 ---- 4.242B 3.110A 3.110A 3.150 -1.080 4.230 2850 ---- 4.488B 3.361A 3.361A 3.400 -1.080 4.480 2875 ---- 4.742B 3.611A 3.611A 3.650 -1.080 4.730 2900 ---- 4.992B 3.860A 3.860A 3.900 -1.080 4.980 2925 ---- 5.241B 4.110A 4.110A 4.150 -1.080 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 53 185 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- 8.402B 7.253A 8.395B 8.351 +1.080 7.271 1700 ---- 8.152B 7.002A 8.145B 8.101 +1.080 7.021 1725 ---- 7.902B 6.752A 7.895B 7.851 +1.080 6.771 1750 ---- 7.652B 6.503A 7.645B 7.601 +1.080 6.521 1775 ---- 7.403B 6.252A 7.396B 7.351 +1.080 6.271 1800 ---- 7.153B 6.001A 7.146B 7.101 +1.080 6.021 1825 ---- 6.903B 5.751A 6.896B 6.851 +1.080 5.771 1850 ---- 6.653B 5.501A 6.646B 6.601 +1.080 5.521 1875 ---- 6.405B 5.251A 6.397B 6.351 +1.080 5.271 1900 ---- 6.154B 5.001A 6.147B 6.101 +1.080 5.021 1925 ---- 5.904B 4.750A 5.897B 5.851 +1.080 4.771 1950 ---- 5.654B 4.500A 5.647B 5.601 +1.080 4.521 1975 ---- 5.406B 4.250A 5.397B 5.351 +1.080 4.271 2000 ---- 5.155B 3.996A 5.148B 5.101 +1.080 4.021 2025 ---- 4.906B 3.746A 4.906B 4.852 +1.081 3.771 2050 ---- 4.655B 3.496A 4.648B 4.602 +1.080 3.522 2070 ---- 4.456B 3.296A 4.450B 4.402 +1.080 3.322 2075 ---- 4.406B 3.251A 4.400B 4.353 +1.080 3.273 2080 ---- 4.356B 3.201A 4.350B 4.303 +1.080 3.223 2085 ---- 4.306B 3.151A 4.300B 4.253 +1.080 3.173 2090 ---- 4.256B 3.101A 4.250B 4.203 +1.080 3.123 2095 ---- 4.206B 3.051A 4.200B 4.153 +1.079 3.074 2100 ---- 4.156B 3.001A 4.150B 4.103 +1.079 3.024 2105 ---- 4.106B 2.947A 4.100B 4.053 +1.079 2.974 2110 ---- 4.043B 2.912A 4.038B 4.004 +1.079 2.925 2115 ---- 3.994B 2.863A 3.994B 3.954 +1.079 2.875 2120 ---- 3.944B 2.813A 3.938B 3.904 +1.079 2.825 2125 ---- 3.895B 2.763A 3.879B 3.854 +1.078 2.776 2130 ---- 3.845B 2.714A 3.829B 3.805 +1.079 2.726 2135 ---- 3.794B 2.664A 3.787B 3.755 +1.078 2.677 2140 ---- 3.745B 2.614A 3.745B 3.705 +1.078 2.627 2145 ---- 3.695B 2.569A 3.695B 3.655 +1.077 2.578 2150 ---- 3.645B 2.515A 3.639B 3.606 +1.078 2.528 2155 ---- 3.596B 2.466A 3.596B 3.556 +1.077 2.479 2160 ---- 3.545B 2.417A 3.538B 3.506 +1.076 2.430 2165 ---- 3.496B 2.373A 3.496B 3.456 +1.076 2.380 2170 ---- 3.445B 2.318A 3.426B 3.407 +1.076 2.331 2175 ---- 3.397B 2.269A 3.381B 3.357 +1.075 2.282 2180 ---- 3.346B 2.220A 3.339B 3.308 +1.075 2.233 2185 ---- 3.296B 2.171A 3.289B 3.258 +1.074 2.184 2190 ---- 3.247B 2.122A 3.232B 3.208 +1.073 2.135 2195 ---- 3.198B 2.073A 3.198B 3.159 +1.073 2.086 2200 ---- 3.148B 2.024A 3.134B 3.109 +1.071 2.038 2205 ---- 3.098B 1.972A 3.090B 3.060 +1.071 1.989 2210 ---- 3.049B 1.931A 3.035B 3.010 +1.069 1.941 2215 ---- 2.999B 1.884A 2.985B 2.961 +1.069 1.892 2220 ---- 2.950B 1.834A 2.936B 2.911 +1.067 1.844 2225 ---- 2.900B 1.767A 2.886B 2.862 +1.066 1.796 2230 ---- 2.851B 1.738A 2.843B 2.813 +1.064 1.749 2235 ---- 2.802B 1.684A 2.788B 2.763 +1.062 1.701 2240 ---- 2.753B 1.636A 2.741B 2.714 +1.060 1.654 2245 ---- 2.704B 1.596A 2.695B 2.665 +1.058 1.607 2250 ---- 2.655B 1.532A 2.641B 2.616 +1.056 1.560 3 2255 ---- 2.606B 1.496A 2.592B 2.567 +1.053 1.514 2260 ---- 2.557B 1.450A 2.543B 2.518 +1.050 1.468 2265 ---- 2.508B 1.408A 2.494B 2.469 +1.047 1.422 2270 ---- 2.459B 1.362A 2.451B 2.420 +1.043 1.377 2275 ---- 2.411B 1.304A 2.402B 2.371 +1.039 1.332 2280 ---- 2.362B 1.278A 2.354B 2.323 +1.036 1.287 2285 ---- 2.314B 1.220A 2.302B 2.274 +1.031 1.243 2290 ---- 2.266B 1.177A 2.252B 2.226 +1.026 1.200 2295 ---- 2.218B 1.135A 2.209B 2.177 +1.020 1.157 2300 ---- 2.170B 1.088A 2.165B 2.129 +1.014 1.115 1 5 2305 ---- 2.122B 1.050A 2.113B 2.082 +1.009 1.073 2310 ---- 2.074B 1.010A 2.063B 2.034 +1.002 1.032 2315 ---- 2.027B .970A 2.018B 1.986 +.994 .992 2320 ---- 1.980B .932A 1.968B 1.939 +.986 .953 2325 ---- 1.963B .891A 1.960B 1.892 +.978 .914 1 2330 ---- 1.886B .863A 1.877B 1.845 +.968 .877 2335 ---- 1.839B .823A 1.830B 1.799 +.959 .840 2340 ---- 1.793B .790A 1.781B 1.752 +.948 .804 2345 ---- 1.747B .758A 1.738B 1.706 +.938 .768 2350 ---- 1.729B .714A 1.729B 1.661 +.927 .734 2355 ---- 1.656B .678A 1.643B 1.616 +.915 .701 2360 ---- 1.611B .646A 1.598B 1.571 +.902 .669 2365 ---- 1.566B .616A 1.555B 1.526 +.889 .637 2370 ---- 1.522B .587A 1.509B 1.482 +.875 .607 2375 ---- 1.504B .557A 1.504B 1.438 +.860 .578 2380 ---- 1.461B .530A 1.460B 1.395 +.846 .549 1 1 2385 ---- 1.418B .503A 1.417B 1.353 +.831 .522 2390 ---- 1.375B .476A 1.374B 1.310 +.815 .495 2395 ---- 1.333B .452A 1.332B 1.269 +.799 .470 2400 ---- 1.291B .428A 1.291B 1.228 +.783 .445 2 4 2405 ---- 1.250B .406A 1.249B 1.187 +.765 .422 2410 ---- 1.210B .384A 1.209B 1.148 +.749 .399 2415 ---- 1.170B .363A 1.169B 1.108 +.730 .378 2420 ---- 1.131B .343A 1.130B 1.070 +.713 .357 2425 .394 1.092B .326A 1.092B 1.032 +.694 2 .338 2 2430 ---- 1.054B .307A 1.053B .996 +.677 .319 2435 ---- 1.017B .290A 1.016B .960 +.659 .301 2440 ---- .980B .274A .979B .924 +.640 .284 2445 ---- .945B .259A .944B .890 +.622 .268 2450 ---- .910B .245A .910B .856 +.604 .252 2 2 2455 ---- .876B .232A .875B .823 +.585 .238 2460 ---- .842B .218A .841B .791 +.567 .224 2465 ---- .810B .207A .809B .760 +.548 .212 2470 ---- .778B .196A .777B .730 +.531 .199 2475 ---- .747B .185A .747B .700 +.512 .188 2480 ---- .717B .175A .716B .672 +.495 .177 2485 ---- .688B .165A .687B .644 +.477 .167 2490 ---- .660B .157A .660B .617 +.459 .158 2495 ---- .631B .148A .631B .591 +.442 .149 2500 ---- .604B .140A .604B .566 +.425 .141 2505 ---- .579B ---- .579B .541 +.408 .133 2510 .507 .554B .507 .498A .518 +.393 2 .125 2515 ---- .530B ---- .530B .495 +.377 .118 2525 ---- .485B ---- .485B .453 +.347 .106 5 2550 ---- .385B ---- .385B .360 +.280 .080 2575 ---- .305B ---- .305B .285 +.223 1 .062 2600 ---- .240B ---- .240B .225 +.177 .048 2625 ---- .189B ---- .189B .179 +.140 .039 2650 ---- .150B ---- .150B .142 +.111 .031 2675 ---- .119B ---- .119B .114 +.088 .026 2700 .088 .096B .088 .080A .092 +.071 4 .021 1 2725 ---- .077B ---- .077B .075 +.057 .018 2750 ---- .064B ---- .064B .062 +.047 .015 2775 ---- .052B ---- .052B .051 +.038 .013 2800 ---- .043B ---- .043B .043 +.032 .011 2825 ---- .036B ---- .036B .036 +.026 .010 2850 ---- .029B ---- .029B .030 +.021 .009 2875 ---- .025B ---- .025B .026 +.018 .008 2900 ---- .021B ---- .021B .022 +.015 .007 2925 ---- .018B ---- .018B .019 +.013 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 6 24 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2070 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 +.001 .003 2080 ---- ---- ---- ---- .004 UNCH .004 2085 ---- ---- ---- ---- .004 UNCH .004 2090 ---- ---- ---- ---- .004 UNCH .004 2095 ---- ---- ---- ---- .004 UNCH .004 2100 ---- ---- ---- ---- .004 -.001 .005 2105 ---- ---- ---- ---- .005 UNCH .005 2110 ---- ---- ---- ---- .005 UNCH .005 3 2115 ---- ---- ---- ---- .005 -.001 .006 2120 ---- ---- ---- ---- .005 -.001 .006 2125 ---- ---- ---- ---- .005 -.002 .007 2130 ---- ---- ---- ---- .006 -.001 .007 2135 ---- ---- ---- ---- .006 -.002 .008 2140 ---- ---- ---- ---- .006 -.002 .008 2145 ---- ---- ---- ---- .006 -.003 .009 2150 ---- ---- ---- ---- .007 -.002 .009 2155 ---- ---- ---- ---- .007 -.003 .010 2160 ---- ---- ---- ---- .007 -.003 .010 2165 ---- ---- .010A .010A .008 -.003 .011 2170 ---- ---- ---- ---- .008 -.004 .012 14 2175 ---- ---- .012A .012A .008 -.005 .013 2180 ---- ---- .013A .013A .009 -.005 .014 2185 ---- ---- .013A .013A .009 -.006 .015 2190 ---- ---- .013A .013A .009 -.007 .016 2195 ---- ---- .014A .014A .010 -.007 .017 2200 ---- ---- .014A .014A .010 -.008 .018 2205 ---- ---- .015A .015A .011 -.009 3 .020 2210 ---- ---- .015A .015A .011 -.010 .021 2215 ---- ---- .016A .016A .012 -.011 .023 2220 ---- ---- .016A .016A .012 -.013 .025 2225 ---- ---- .017A .017A .013 -.014 .027 2230 ---- ---- .017A .017A .014 -.015 .029 2235 ---- ---- .018A .018A .014 -.018 .032 3 2240 ---- ---- .019A .019A .015 -.019 .034 2245 ---- ---- .019A .019A .016 -.021 .037 2250 ---- ---- .020A .020A .017 -.024 .041 2255 ---- ---- .019A .019A .018 -.026 .044 2260 ---- ---- .022A .022A .019 -.029 .048 3 2265 ---- ---- .021A .021A .020 -.032 .052 2270 ---- ---- .022A .022A .021 -.036 .057 2275 ---- ---- .023A .023A .022 -.040 .062 2280 ---- ---- .024A .024A .023 -.045 .068 2285 ---- ---- .026A .026A .025 -.049 .074 2290 ---- ---- .027A .027A .026 -.054 .080 2295 ---- ---- .029A .029A .028 -.059 .087 2300 ---- ---- .031A .031A .030 -.065 .095 2 2305 ---- ---- .033A .033A .032 -.071 .103 3 2310 ---- ---- .034A .034A .034 -.078 .112 2315 ---- ---- .037A .037A .037 -.085 .122 2320 ---- ---- .039A .039A .040 -.093 .133 2325 ---- ---- .042A .042A .043 -.101 .144 2330 ---- ---- .045A .045A .046 -.110 .156 2335 ---- ---- .049A .049A .049 -.120 .169 2340 ---- ---- .052A .052A .053 -.130 .183 2345 ---- ---- .056A .056A .057 -.141 .198 2350 ---- ---- .061A .061A .061 -.153 .214 15 2355 ---- .231B .065A .065A .066 -.164 .230 2360 ---- .249B .070A .070A .071 -.177 .248 3 2365 ---- .268B .075A .075A .076 -.191 .267 2370 ---- .289B .080A .080A .082 -.204 .286 2375 ---- .309B .086A .086A .089 -.218 .307 2380 ---- .331B .092A .092A .095 -.233 .328 2385 ---- .354B .099A .099A .103 -.248 .351 2390 ---- .378B .106A .106A .110 -.264 .374 2395 .110 .404B .110 .110 .119 -.280 1 .399 2400 ---- .431B .123A .123A .128 -.297 .425 2405 ---- .458B .131A .131A .137 -.314 .451 2410 ---- .486B .141A .141A .147 -.331 .478 2415 ---- .515B .151A .151A .158 -.349 .507 2420 ---- .545B .162A .162A .170 -.366 .536 2425 ---- .577B .173A .173A .182 -.384 1 .566 2430 ---- .610B .185A .185A .195 -.402 .597 2435 ---- .643B .198A .198A .209 -.420 .629 2440 ---- .676B .212A .212A .224 -.438 .662 2445 ---- .711B .226A .226A .239 -.457 .696 2450 ---- .746B .242A .242A .256 -.475 .731 2455 ---- .783B .260A .260A .273 -.493 .766 2460 ---- .804B .279A .279A .291 -.512 .803 2465 ---- ---- .297A .297A .309 -.531 .840 2470 ---- ---- .315A .315A .329 -.549 .878 2475 .439 .929B .334A .334A .350 -.566 2 .916 2480 ---- .963B .354A .354A .371 -.585 .956 2485 ---- 1.004B .375A .375A .393 -.602 .995 2490 ---- 1.041B .397A .397A .416 -.620 1.036 3 2495 ---- 1.084B .419A .419A .440 -.637 1.077 2500 ---- 1.136B .442A .442A .465 -.654 1.119 2505 ---- 1.168B .467A .467A .490 -.671 1.161 2510 ---- 1.219B .492A .492A .517 -.686 1.203 2515 ---- 1.263B .517A .517A .544 -.702 1.246 2525 ---- 1.355B .571A .571A .601 -.733 1.334 2550 ---- 1.582B .719A .719A .758 -.800 1.558 2575 ---- 1.815B .885A .885A .933 -.856 1.789 2600 ---- 2.053B 1.068A 1.068A 1.123 -.903 2.026 2625 ---- 2.294B 1.266A 1.266A 1.327 -.939 2.266 2650 ---- 2.537B 1.476A 1.476A 1.540 -.968 2.508 2675 ---- 2.764B 1.695A 1.695A 1.762 -.990 2.752 2700 ---- 3.009B 1.920A 1.920A 1.990 -1.008 2.998 2725 ---- 3.256B 2.152A 2.152A 2.222 -1.022 3.244 2750 ---- 3.502B 2.387A 2.387A 2.459 -1.032 3.491 2775 ---- 3.746B 2.625A 2.625A 2.698 -1.041 3.739 2800 ---- 3.993B 2.866A 2.866A 2.939 -1.048 3.987 2825 ---- 4.243B 3.109A 3.109A 3.183 -1.053 4.236 2850 ---- 4.491B 3.386A 3.386A 3.427 -1.058 4.485 2875 ---- 4.736B 3.632A 3.632A 3.672 -1.062 4.734 2900 ---- 4.990B 3.878A 3.878A 3.918 -1.065 4.983 2925 ---- 5.237B 4.124A 4.124A 4.165 -1.067 5.232 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 49 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 7.351 +1.080 6.271 1800 ---- ---- ---- ---- 7.101 +1.080 6.021 1825 ---- ---- ---- ---- 6.851 +1.080 5.771 1850 ---- ---- ---- ---- 6.601 +1.080 5.521 1875 ---- ---- ---- ---- 6.351 +1.080 5.271 1900 ---- ---- ---- ---- 6.101 +1.080 5.021 1925 ---- ---- ---- ---- 5.851 +1.080 4.771 1950 ---- ---- ---- ---- 5.601 +1.080 4.521 1975 ---- ---- ---- ---- 5.351 +1.080 4.271 2000 ---- ---- ---- ---- 5.101 +1.080 4.021 2025 ---- ---- ---- ---- 4.851 +1.080 3.771 2050 ---- ---- ---- ---- 4.602 +1.080 3.522 2075 ---- ---- ---- ---- 4.353 +1.080 3.273 2100 ---- ---- ---- ---- 4.104 +1.078 3.026 2125 ---- ---- ---- ---- 3.856 +1.075 2.781 2150 ---- ---- ---- ---- 3.609 +1.071 2.538 2175 ---- ---- 2.271A 2.271A 3.363 +1.065 2.298 2180 ---- ---- ---- ---- 3.314 +1.064 2.250 2185 ---- ---- ---- ---- 3.265 +1.062 2.203 2190 ---- ---- ---- ---- 3.216 +1.060 2.156 2195 ---- ---- ---- ---- 3.167 +1.059 2.108 2200 ---- 2.397B 2.035A 2.035A 3.118 +1.056 2.062 2205 ---- ---- ---- ---- 3.069 +1.054 2.015 2210 ---- ---- ---- ---- 3.021 +1.052 1.969 2215 ---- ---- ---- ---- 2.972 +1.049 1.923 2220 ---- ---- ---- ---- 2.923 +1.046 1.877 2225 ---- 2.469B 1.806A 1.806A 2.875 +1.044 1.831 2230 ---- ---- ---- ---- 2.827 +1.041 1.786 2235 ---- ---- ---- ---- 2.778 +1.037 1.741 2240 ---- ---- ---- ---- 2.730 +1.033 1.697 2245 ---- ---- ---- ---- 2.682 +1.029 1.653 2250 ---- 2.697B 1.585A 1.585A 2.635 +1.026 1.609 1 2255 ---- ---- ---- ---- 2.587 +1.021 1.566 2260 ---- ---- ---- ---- 2.540 +1.017 1.523 2265 ---- ---- ---- ---- 2.493 +1.013 1.480 2270 ---- ---- ---- ---- 2.446 +1.007 1.439 2275 ---- 2.471B 1.376A 1.376A 2.399 +1.002 1.397 2280 ---- ---- ---- ---- 2.352 +.995 1.357 2285 ---- ---- ---- ---- 2.306 +.989 1.317 2290 ---- ---- ---- ---- 2.260 +.983 1.277 2295 ---- ---- ---- ---- 2.214 +.976 1.238 2300 ---- 2.238B 1.181A 1.181A 2.169 +.969 1.200 2305 ---- ---- ---- ---- 2.124 +.962 1.162 2310 ---- ---- ---- ---- 2.079 +.954 1.125 2315 ---- ---- ---- ---- 2.034 +.945 1.089 2320 ---- ---- ---- ---- 1.989 +.936 1.053 2325 ---- 2.012B 1.002A 1.002A 1.945 +.927 1.018 2330 ---- ---- ---- ---- 1.902 +.918 .984 2335 ---- ---- ---- ---- 1.858 +.908 .950 2340 ---- ---- ---- ---- 1.815 +.898 .917 2345 ---- ---- ---- ---- 1.773 +.888 .885 2350 ---- 1.795B .840A .840A 1.730 +.877 .853 2355 ---- ---- ---- ---- 1.689 +.866 .823 2360 ---- ---- ---- ---- 1.648 +.855 .793 2365 ---- 1.671B .746A 1.667B 1.607 +.844 .763 2370 ---- 1.630B .717A 1.612B 1.567 +.833 .734 2375 ---- 1.590B .691A 1.590B 1.527 +.821 .706 2380 ---- 1.550B .664A 1.546B 1.488 +.809 .679 2385 ---- 1.511B .638A 1.507B 1.449 +.796 .653 2390 ---- 1.472B .613A .613A 1.411 +.784 .627 2395 ---- 1.434B .590A 1.387B 1.374 +.772 .602 2400 ---- 1.396B .566A .566A 1.337 +.759 .578 2405 ---- 1.359B .543A .543A 1.300 +.745 .555 2410 ---- 1.322B .521A .521A 1.265 +.732 .533 2415 ---- 1.286B .500A 1.246B 1.229 +.718 .511 2420 ---- 1.250B .480A .480A 1.195 +.705 .490 2425 ---- 1.215B .460A .460A 1.161 +.691 .470 2430 ---- 1.181B .441A 1.158B 1.128 +.677 .451 2435 ---- 1.147B .423A .423A 1.095 +.663 .432 2440 ---- 1.114B .407A .407A 1.063 +.649 .414 2445 ---- 1.081B .390A 1.043B 1.031 +.634 .397 2450 ---- 1.049B .373A .373A 1.000 +.619 .381 2455 ---- 1.018B .358A .358A .970 +.605 .365 2460 ---- .987B .342A .342A .940 +.591 .349 2465 ---- .957B .329A .329A .911 +.577 .334 3 2470 ---- .928B .315A .315A .883 +.563 .320 2475 ---- .899B .302A .302A .855 +.549 .306 2480 ---- .871B .289A .289A .828 +.535 .293 2485 ---- .844B .277A .277A .802 +.522 .280 2490 ---- .817B .265A .265A .776 +.508 .268 2495 ---- .791B .255A .255A .751 +.495 .256 2500 ---- .765B .243A .243A .726 +.481 .245 11 2505 ---- .741B .234A .234A .702 +.467 .235 2510 ---- .716B ---- .714B .679 +.455 .224 2515 ---- .693B ---- .692B .656 +.441 .215 2525 ---- .648B ---- .647B .613 +.416 .197 2550 ---- .546B ---- .545B .516 +.358 .158 2575 ---- .458B ---- .458B .433 +.305 .128 2600 ---- .382B ---- .382B .363 +.258 .105 2625 ---- .320B ---- .320B .305 +.218 .087 2650 ---- .268B ---- .268B .256 +.184 .072 2675 ---- .224B ---- .224B .215 +.155 .060 2700 ---- .187B ---- .187B .182 +.131 .051 2725 ---- .158B ---- .158B .154 +.111 .043 2750 ---- .134B ---- .134B .131 +.094 .037 2775 ---- .114B ---- .114B .111 +.079 .032 2800 ---- .097B ---- .097B .095 +.068 .027 2825 ---- .084B ---- .084B .081 +.057 .024 2850 ---- .073B ---- .073B .070 +.049 .021 2875 ---- .063B ---- .063B .060 +.042 .018 2900 ---- .056B ---- .056B .052 +.036 .016 2925 ---- .049B ---- .049B .045 +.031 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- ---- ---- ---- .004 UNCH .004 2075 ---- ---- ---- ---- .006 UNCH .006 2100 ---- .010B ---- ---- .007 -.002 .009 2125 ---- .015B ---- .015B .009 -.005 .014 2150 .025 .025 .016A .016A .012 -.008 1 .020 2 2175 ---- ---- .019A .019A .016 -.014 .030 2180 ---- ---- .020A .020A .017 -.015 .032 2185 ---- ---- .021A .021A .018 -.017 .035 2190 ---- ---- .021A .021A .019 -.019 .038 2195 ---- ---- .022A .022A .020 -.021 .041 2200 ---- ---- .023A .023A .021 -.023 .044 2205 ---- ---- .025A .025A .022 -.025 .047 2210 ---- ---- .026A .026A .023 -.028 .051 2215 ---- ---- .027A .027A .025 -.030 .055 2220 ---- ---- .028A .028A .026 -.033 .059 2225 ---- ---- .030A .030A .028 -.035 .063 2230 ---- ---- .031A .031A .029 -.039 .068 2235 ---- ---- .033A .033A .031 -.042 .073 2240 ---- ---- .035A .035A .033 -.045 .078 2245 ---- ---- .037A .037A .035 -.049 .084 2250 ---- ---- .039A .039A .037 -.053 .090 2255 ---- ---- .041A .041A .040 -.057 .097 2260 ---- ---- .044A .044A .042 -.062 .104 2265 ---- ---- .046A .046A .045 -.067 .112 2270 ---- ---- .049A .049A .048 -.072 .120 2275 ---- ---- .052A .052A .051 -.078 .129 2280 ---- ---- .055A .055A .055 -.083 .138 2285 ---- ---- .059A .059A .058 -.090 .148 2290 ---- ---- .062A .062A .062 -.096 .158 2295 ---- ---- .066A .066A .067 -.102 .169 2300 ---- ---- .070A .070A .071 -.110 .181 1 1 2305 ---- .194B .075A .075A .076 -.117 .193 2310 ---- ---- .079A .079A .081 -.125 .206 2315 ---- .220B .084A .084A .086 -.133 .219 2320 ---- .235B .089A .089A .091 -.142 .233 2325 ---- .249B .094A .094A .097 -.151 .248 2330 ---- .265B .100A .100A .103 -.161 .264 2335 ---- .283B .106A .106A .110 -.170 .280 2340 ---- .299B .113A .113A .117 -.180 .297 2345 ---- .317B .119A .119A .124 -.191 .315 2350 ---- .336B .128A .128A .132 -.201 .333 2355 ---- .355B .135A .135A .140 -.213 .353 2360 ---- .376B .143A .143A .149 -.223 .372 2365 ---- .398B .153A .153A .158 -.235 .393 2370 ---- .419B .162A .162A .168 -.246 .414 2375 ---- .443B .172A .172A .178 -.258 .436 35 2380 ---- .465B .182A .182A .189 -.270 .459 2385 ---- .490B .193A .193A .200 -.282 .482 1 2390 ---- .515B .204A .204A .212 -.294 .506 2395 ---- .541B .216A .216A .224 -.307 .531 2400 ---- .568B .228A .228A .237 -.320 .557 2405 ---- .595B .241A .241A .251 -.333 .584 2410 ---- .623B .254A .254A .265 -.346 .611 2415 ---- .652B .268A .268A .280 -.360 .640 2420 ---- .681B .283A .283A .295 -.374 .669 2425 ---- .712B .298A .298A .311 -.388 .699 2430 ---- .743B .313A .313A .328 -.401 .729 2435 ---- .774B .329A .329A .345 -.416 .761 2440 ---- .807B .346A .346A .363 -.430 .793 2445 ---- .840B .364A .364A .381 -.444 .825 2450 ---- .873B .382A .382A .400 -.459 .859 2455 ---- .908B .401A .401A .420 -.473 .893 2460 ---- .943B .420A .420A .440 -.487 .927 2465 ---- .978B .441A .441A .461 -.501 .962 2470 ---- 1.014B .461A .461A .483 -.515 .998 2475 ---- 1.042B .488A 1.042B .505 -.529 1.034 2480 ---- ---- .510A .510A .528 -.543 1.071 2485 ---- ---- .532A .532A .551 -.557 1.108 2490 ---- ---- .555A .555A .575 -.571 1.146 2495 ---- ---- .579A .579A .600 -.584 1.184 2500 ---- 1.235B .603A 1.234B .625 -.598 1.223 2505 ---- ---- .628A .628A .651 -.611 1.262 2510 ---- ---- .653A .653A .678 -.624 1.302 2515 ---- ---- .679A .679A .705 -.637 1.342 2525 ---- 1.439B .733A 1.439B .762 -.662 1.424 2550 ---- 1.654B .879A 1.654B .914 -.721 1.635 2575 ---- 1.876B 1.039A 1.876B 1.081 -.774 1.855 2600 ---- 2.103B 1.213A 2.103B 1.261 -.820 2.081 2625 ---- 2.337B 1.398A 2.337B 1.452 -.860 2.312 2650 ---- 2.573B 1.594A 2.573B 1.653 -.894 2.547 2675 ---- 2.813B 1.799A 2.813B 1.862 -.923 2.785 2700 ---- 3.054B 2.011A 3.054B 2.078 -.947 3.025 2725 ---- 3.297B 2.231A 3.297B 2.299 -.968 3.267 2750 ---- 3.540B 2.455A 3.540B 2.526 -.985 3.511 2775 ---- ---- 2.685A 2.685A 2.756 -1.000 3.756 2800 ---- ---- 2.918A 2.918A 2.990 -1.011 4.001 2825 ---- ---- 3.154A 3.154A 3.226 -1.021 4.247 2850 ---- ---- 3.392A 3.392A 3.464 -1.030 4.494 2875 ---- ---- 3.633A 3.633A 3.704 -1.038 4.742 2900 ---- ---- 3.875A 3.875A 3.946 -1.043 4.989 2925 ---- ---- 4.118A 4.118A 4.189 -1.049 5.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 39 W4S APR23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 6.556 +1.086 5.470 1900 ---- ---- ---- ---- 6.306 +1.086 5.220 1925 ---- ---- ---- ---- 6.056 +1.086 4.970 1950 ---- ---- ---- ---- 5.806 +1.086 4.720 1975 ---- ---- ---- ---- 5.556 +1.086 4.470 2000 ---- ---- ---- ---- 5.306 +1.086 4.220 2025 ---- ---- ---- ---- 5.056 +1.085 3.971 2050 ---- ---- ---- ---- 4.807 +1.084 3.723 2075 ---- ---- ---- ---- 4.559 +1.082 3.477 2100 ---- ---- ---- ---- 4.311 +1.079 3.232 2125 ---- ---- ---- ---- 4.064 +1.075 2.989 2150 ---- ---- ---- ---- 3.819 +1.070 2.749 2175 ---- 2.740B 2.485A 2.485A 3.575 +1.062 2.513 2200 ---- 2.905B 2.254A 2.254A 3.333 +1.051 2.282 2225 ---- 3.154B 2.030A 2.030A 3.094 +1.038 2.056 2250 ---- 2.929B 1.815A 1.815A 2.858 +1.020 1.838 2265 ---- ---- ---- ---- 2.718 +1.006 1.712 2270 ---- ---- ---- ---- 2.672 +1.001 1.671 2275 ---- 2.696B 1.609A 1.609A 2.627 +.996 1.631 2280 ---- ---- ---- ---- 2.581 +.991 1.590 2285 ---- ---- ---- ---- 2.536 +.985 1.551 2290 ---- ---- ---- ---- 2.491 +.979 1.512 2295 ---- ---- ---- ---- 2.446 +.973 1.473 2300 ---- 2.469B 1.416A 1.416A 2.402 +.967 1.435 2305 ---- ---- ---- ---- 2.357 +.959 1.398 2310 ---- ---- ---- ---- 2.314 +.953 1.361 2315 ---- ---- ---- ---- 2.270 +.946 1.324 2320 ---- ---- ---- ---- 2.227 +.939 1.288 2325 ---- 2.249B 1.237A 1.237A 2.184 +.931 1.253 2330 ---- ---- ---- ---- 2.142 +.924 1.218 2335 ---- ---- ---- ---- 2.099 +.915 1.184 2340 ---- ---- ---- ---- 2.057 +.906 1.151 2345 ---- ---- ---- ---- 2.016 +.898 1.118 2350 ---- 2.037B 1.071A 1.071A 1.975 +.890 1.085 2355 ---- ---- ---- ---- 1.934 +.881 1.053 2360 ---- ---- ---- ---- 1.893 +.871 1.022 2365 ---- ---- ---- ---- 1.854 +.862 .992 2370 ---- ---- ---- ---- 1.814 +.852 .962 2375 ---- 1.840B .921A .921A 1.775 +.843 .932 2380 ---- 1.801B .884A 1.796B 1.737 +.834 .903 2385 ---- 1.762B .856A 1.738B 1.699 +.824 .875 2390 ---- 1.724B .829A 1.720B 1.662 +.815 .847 2395 ---- 1.686B .803A 1.682B 1.625 +.805 .820 2400 1.240 1.649B .778A 1.647B 1.588 +.794 1 .794 2 2 2405 ---- 1.612B .754A 1.568B 1.552 +.784 .768 2410 ---- 1.576B .729A 1.553B 1.516 +.773 .743 2415 ---- 1.540B .705A .705A 1.481 +.762 .719 2420 ---- 1.505B .682A .682A 1.447 +.752 .695 2425 ---- 1.470B .659A .659A 1.412 +.740 .672 2430 ---- 1.435B .637A .637A 1.379 +.729 .650 2435 ---- 1.401B .616A .616A 1.345 +.716 .629 2440 ---- 1.368B .596A 1.346B 1.313 +.705 .608 2445 ---- 1.335B .577A .577A 1.281 +.694 .587 2450 ---- 1.303B .557A 1.303B 1.249 +.681 .568 2455 ---- 1.271B .538A .538A 1.218 +.669 .549 2460 ---- 1.240B .520A 1.208B 1.188 +.658 .530 2465 ---- 1.209B .503A .503A 1.158 +.646 .512 2470 ---- 1.179B .486A .486A 1.128 +.633 .495 2475 ---- 1.149B .468A .468A 1.100 +.622 .478 2480 ---- 1.120B .452A .452A 1.071 +.609 .462 2485 ---- 1.092B .438A .438A 1.044 +.598 .446 2490 ---- 1.064B .422A .422A 1.016 +.585 .431 2495 ---- 1.036B .407A .407A .990 +.574 .416 2500 ---- 1.009B .394A .394A .964 +.562 .402 2505 ---- .983B .381A .977B .938 +.550 .388 2510 ---- .957B .368A .368A .913 +.539 .374 2515 ---- .931B .354A .354A .888 +.527 .361 2520 ---- .906B .343A .343A .864 +.516 .348 2525 ---- .882B .331A .331A .841 +.505 .336 2530 ---- .858B .319A .319A .818 +.494 .324 2535 ---- .835B .309A .309A .796 +.484 .312 2550 ---- .768B .278A .278A .732 +.453 .279 2575 ---- .666B ---- .663B .636 +.403 .233 2600 ---- .577B ---- .574B .553 +.358 .195 2625 ---- .498B ---- .496B .480 +.316 .164 2650 ---- .430B ---- .428B .416 +.278 .138 2675 ---- .370B ---- .370B .361 +.243 .118 2700 ---- .319B ---- .319B .313 +.212 .101 2725 ---- .275B ---- .275B .271 +.184 .087 2750 ---- .237B ---- .237B .235 +.159 .076 2775 ---- .206B ---- .206B .204 +.137 .067 2800 ---- .180B ---- .180B .177 +.117 .060 2825 ---- .159B ---- .159B .153 +.100 .053 2850 ---- .141B ---- .141B .133 +.085 .048 2875 ---- .125B ---- .125B .116 +.072 .044 2900 ---- .111B ---- .111B .101 +.061 .040 2925 ---- .099B ---- .099B .088 +.051 .037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 W4S APR23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .006 -.002 .008 2075 ---- ---- ---- ---- .008 -.004 .012 2100 ---- ---- .015A .015A .011 -.007 .018 2125 ---- ---- .018A .018A .015 -.010 .025 2150 ---- ---- .022A .022A .019 -.016 .035 2175 ---- ---- .028A .028A .025 -.023 .048 2200 ---- ---- .035A .035A .033 -.033 .066 2225 ---- ---- .046A .046A .044 -.046 .090 2250 ---- ---- .059A .059A .058 -.064 .122 2265 ---- .147B .068A .068A .068 -.078 .146 2270 ---- .156B .072A .072A .072 -.083 .155 2275 ---- .165B .076A .076A .076 -.088 .164 2280 ---- .175B .079A .079A .080 -.094 .174 2285 ---- .185B .083A .083A .085 -.099 .184 2290 ---- .196B .088A .088A .090 -.105 .195 2295 ---- .208B .093A .093A .095 -.111 .206 2300 ---- .219B .098A .098A .101 -.117 .218 2305 ---- .232B .103A .103A .106 -.124 .230 2310 ---- .245B .109A .109A .113 -.130 .243 2315 ---- .259B .115A .115A .119 -.138 .257 2320 ---- .272B .121A .121A .126 -.145 .271 2325 ---- .287B .128A .128A .133 -.153 .286 2330 ---- .303B .135A .135A .140 -.161 .301 2335 ---- .318B .142A .142A .148 -.169 .317 2340 ---- .335B .150A .150A .156 -.177 .333 2345 ---- .352B .158A .158A .164 -.186 .350 2350 ---- .370B .165A .165A .173 -.194 .367 2355 ---- .388B .174A .174A .182 -.203 .385 2360 ---- .407B .184A .184A .191 -.213 .404 2365 ---- .428B .194A .194A .201 -.222 .423 2370 ---- .447B .204A .204A .212 -.231 .443 2375 ---- .468B .214A .214A .223 -.240 .463 2380 ---- .491B .224A .224A .235 -.249 .484 2385 ---- .512B .237A .237A .247 -.259 .506 2390 ---- .535B .248A .248A .259 -.269 .528 2395 ---- .558B .261A .261A .272 -.279 .551 2400 ---- .584B .274A .274A .285 -.290 .575 2405 ---- .609B .288A .288A .299 -.300 .599 2410 ---- .634B .302A .302A .313 -.311 .624 2415 ---- .660B .316A .316A .328 -.321 .649 2420 ---- .687B .331A .331A .343 -.332 .675 2425 ---- .715B .346A .346A .359 -.343 .702 2430 ---- .743B .362A .362A .375 -.355 .730 2435 ---- .770B .379A .379A .392 -.366 .758 2440 ---- .800B .396A .396A .409 -.378 .787 2445 ---- .830B .414A .414A .427 -.390 .817 2450 ---- .861B .432A .432A .445 -.402 .847 2455 ---- .892B .450A .450A .464 -.414 .878 2460 ---- .924B .469A .469A .483 -.426 .909 2465 ---- .956B .488A .488A .503 -.438 .941 2470 ---- .989B .508A .508A .524 -.450 .974 2475 ---- 1.022B .528A .528A .545 -.462 1.007 2480 ---- 1.056B .549A .549A .567 -.473 1.040 2485 ---- 1.090B .570A .570A .589 -.486 1.075 2490 ---- 1.125B .592A .592A .611 -.498 1.109 2495 ---- 1.160B .614A .614A .635 -.509 1.144 2500 ---- 1.196B .637A .637A .658 -.522 1.180 2505 ---- 1.232B .667A .667A .683 -.533 1.216 2510 ---- ---- .691A .691A .707 -.545 1.252 2515 ---- ---- .715A .715A .733 -.555 1.288 2520 ---- ---- .741A .741A .759 -.567 1.326 2525 ---- 1.374B .766A 1.374B .785 -.578 1.363 2530 ---- ---- .792A .792A .812 -.589 1.401 2535 ---- ---- .818A .818A .840 -.599 1.439 2550 ---- 1.570B .901A 1.570B .926 -.630 1.556 2575 ---- 1.777B 1.048A 1.777B 1.079 -.680 1.759 2600 ---- 1.992B 1.208A 1.992B 1.245 -.725 1.970 2625 ---- 2.212B 1.378A 2.212B 1.422 -.767 2.189 2650 ---- 2.438B 1.559A 2.438B 1.607 -.806 2.413 2675 ---- 2.669B 1.748A 2.669B 1.801 -.841 2.642 2700 ---- 2.903B 1.946A 2.902B 2.003 -.872 2.875 2725 ---- 3.139B 2.151A 3.139B 2.210 -.901 3.111 2750 ---- 3.379B 2.362A 3.379B 2.424 -.925 3.349 2775 ---- 3.620B 2.579A 3.619B 2.642 -.948 3.590 2800 ---- 3.862B 2.801A 3.862B 2.865 -.967 3.832 2825 ---- 4.106B 3.027A 4.106B 3.091 -.984 4.075 2850 ---- 4.351B 3.257A 4.351B 3.320 -1.000 4.320 2875 ---- ---- 3.490A 3.490A 3.553 -1.012 4.565 2900 ---- ---- 3.725A 3.725A 3.787 -1.024 4.811 2925 ---- ---- 3.962A 3.962A 4.024 -1.033 5.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 4.91 -.77 5.68 11700 ---- ---- ---- ---- 4.57 -.61 5.18 11750 ---- ---- ---- ---- 4.24 -.44 4.68 11800 ---- ---- ---- ---- 3.92 -.27 4.19 11850 ---- ---- ---- ---- 3.62 -.07 3.69 11900 ---- ---- ---- ---- 3.34 +.15 3.19 11950 ---- ---- ---- ---- 3.07 +.38 2.69 12000 ---- ---- ---- ---- 2.81 +.62 2.19 12050 ---- ---- ---- ---- 2.57 +.88 1.69 12100 ---- ---- ---- ---- 2.34 +1.32 1.02 12150 ---- ---- ---- ---- 2.13 +1.22 .91 12200 ---- ---- ---- ---- 1.93 +1.12 .81 12250 ---- ---- ---- ---- 1.75 +1.03 .72 12300 ---- ---- ---- ---- 1.58 +.94 .64 12350 ---- ---- ---- ---- 1.42 +.85 .57 12400 ---- ---- ---- ---- 1.27 +.77 .50 12450 ---- ---- ---- ---- 1.14 +.70 .44 12500 ---- ---- ---- ---- 1.02 +.63 .39 12550 ---- ---- ---- ---- .90 +.56 .34 12600 ---- ---- ---- ---- .80 +.50 .30 12650 ---- ---- ---- ---- .71 +.45 .26 12700 ---- ---- ---- ---- .63 +.40 .23 12750 ---- ---- ---- ---- .55 +.35 .20 12800 ---- ---- ---- ---- .48 +.31 .17 12850 ---- ---- ---- ---- .42 +.27 .15 12900 ---- ---- ---- ---- .37 +.24 .13 12950 ---- ---- ---- ---- .32 +.21 .11 13000 ---- ---- ---- ---- .28 +.19 .09 13050 ---- ---- ---- ---- .24 +.16 .08 13100 ---- ---- ---- ---- .21 +.14 .07 13150 ---- ---- ---- ---- .18 +.12 .06 13200 ---- ---- ---- ---- .16 +.11 .05 13250 ---- ---- ---- ---- .13 +.09 .04 13300 ---- ---- ---- ---- .11 +.07 .04 13350 ---- ---- ---- ---- .10 +.07 .03 13400 ---- ---- ---- ---- .08 +.05 .03 5900 ---- ---- ---- ---- 61.06 -1.93 62.99 5950 ---- ---- ---- ---- 60.56 -1.93 62.49 6000 ---- ---- ---- ---- 60.06 -1.94 62.00 6050 ---- ---- ---- ---- 59.56 -1.94 61.50 6100 ---- ---- ---- ---- 59.06 -1.94 61.00 6150 ---- ---- ---- ---- 58.57 -1.93 60.50 6200 ---- ---- ---- ---- 58.07 -1.93 60.00 6250 ---- ---- ---- ---- 57.57 -1.93 59.50 6300 ---- ---- ---- ---- 57.07 -1.94 59.01 6350 ---- ---- ---- ---- 56.56 -1.95 58.51 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 7.74 -1.56 9.30 11550 ---- ---- ---- ---- 7.46 -1.53 8.99 11600 ---- ---- ---- ---- 7.19 -1.50 8.69 11650 ---- ---- ---- ---- 6.93 -1.47 8.40 11700 ---- ---- ---- ---- 6.67 -1.44 8.11 11750 ---- ---- ---- ---- 6.42 -1.41 7.83 11800 ---- ---- ---- ---- 6.17 -1.39 7.56 11850 ---- ---- ---- ---- 5.93 -1.36 7.29 11900 ---- ---- ---- ---- 5.70 -1.33 7.03 11950 ---- ---- ---- ---- 5.48 -1.29 6.77 12000 ---- ---- ---- ---- 5.26 -1.26 6.52 12050 ---- ---- ---- ---- 5.04 -1.24 6.28 12100 ---- ---- ---- ---- 4.84 -1.20 6.04 12150 ---- ---- ---- ---- 4.64 -1.18 5.82 12200 ---- ---- ---- ---- 4.45 -1.14 5.59 12250 ---- ---- ---- ---- 4.26 -1.12 5.38 12300 ---- ---- ---- ---- 4.08 -1.08 5.16 12350 ---- ---- ---- ---- 3.90 -1.06 4.96 12400 ---- ---- ---- ---- 3.73 -1.03 4.76 12450 ---- ---- ---- ---- 3.57 -1.00 4.57 12500 ---- ---- ---- ---- 3.41 -.97 4.38 12550 ---- ---- ---- ---- 3.26 -.94 4.20 12600 ---- ---- ---- ---- 3.11 -.92 4.03 12650 ---- ---- ---- ---- 2.97 -.89 3.86 12700 ---- ---- ---- ---- 2.83 -.86 3.69 12750 ---- ---- ---- ---- 2.70 -.84 3.54 12800 ---- ---- ---- ---- 2.57 -.81 3.38 12850 ---- ---- ---- ---- 2.45 -.79 3.24 12900 ---- ---- ---- ---- 2.33 -.76 3.09 12950 ---- ---- ---- ---- 2.22 -.74 2.96 13000 ---- ---- ---- ---- 2.11 -.71 2.82 13050 ---- ---- ---- ---- 2.01 -.69 2.70 13100 ---- ---- ---- ---- 1.91 -.66 2.57 13150 ---- ---- ---- ---- 1.82 -.63 2.45 13200 ---- ---- ---- ---- 1.73 -.61 2.34 13250 ---- ---- ---- ---- 1.64 -.59 2.23 5900 ---- ---- ---- ---- 59.03 -2.30 61.33 5950 ---- ---- ---- ---- 58.53 -2.30 60.83 6000 ---- ---- ---- ---- 58.04 -2.29 60.33 6050 ---- ---- ---- ---- 57.54 -2.30 59.84 6100 ---- ---- ---- ---- 57.05 -2.29 59.34 6150 ---- ---- ---- ---- 56.55 -2.30 58.85 6200 ---- ---- ---- ---- 56.05 -2.30 58.35 6250 ---- ---- ---- ---- 55.56 -2.29 57.85 6300 ---- ---- ---- ---- 55.05 -2.30 57.35 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.72 -1.38 11.10 11450 ---- ---- ---- ---- 9.46 -1.37 10.83 11500 ---- ---- ---- ---- 9.20 -1.35 10.55 11550 ---- ---- ---- ---- 8.95 -1.33 10.28 11600 ---- ---- ---- ---- 8.70 -1.32 10.02 11650 ---- ---- ---- ---- 8.46 -1.30 9.76 11700 ---- ---- ---- ---- 8.22 -1.29 9.51 11750 ---- ---- ---- ---- 7.99 -1.27 9.26 11800 ---- ---- ---- ---- 7.76 -1.25 9.01 11850 ---- ---- ---- ---- 7.53 -1.24 8.77 11900 ---- ---- ---- ---- 7.32 -1.22 8.54 11950 ---- ---- ---- ---- 7.10 -1.21 8.31 12000 ---- ---- ---- ---- 6.89 -1.19 8.08 12050 ---- ---- ---- ---- 6.69 -1.17 7.86 12100 ---- ---- ---- ---- 6.49 -1.15 7.64 12150 ---- ---- ---- ---- 6.29 -1.14 7.43 12200 ---- ---- ---- ---- 6.10 -1.12 7.22 12250 ---- ---- ---- ---- 5.92 -1.10 7.02 12300 ---- ---- ---- ---- 5.74 -1.08 6.82 12350 ---- ---- ---- ---- 5.56 -1.06 6.62 12400 ---- ---- ---- ---- 5.38 -1.05 6.43 12450 ---- ---- ---- ---- 5.22 -1.02 6.24 12500 ---- ---- ---- ---- 5.05 -1.01 6.06 12550 ---- ---- ---- ---- 4.89 -.99 5.88 12600 ---- ---- ---- ---- 4.74 -.97 5.71 12650 ---- ---- ---- ---- 4.58 -.96 5.54 12700 ---- ---- ---- ---- 4.43 -.95 5.38 12750 ---- ---- ---- ---- 4.29 -.92 5.21 12800 ---- ---- ---- ---- 4.15 -.91 5.06 12850 ---- ---- ---- ---- 4.01 -.89 4.90 12900 ---- ---- ---- ---- 3.88 -.87 4.75 12950 ---- ---- ---- ---- 3.75 -.86 4.61 13000 ---- ---- ---- ---- 3.62 -.84 4.46 13050 ---- ---- ---- ---- 3.50 -.82 4.32 13100 ---- ---- ---- ---- 3.38 -.81 4.19 13150 ---- ---- ---- ---- 3.27 -.79 4.06 5850 ---- ---- ---- ---- 58.37 -1.83 60.20 5900 ---- ---- ---- ---- 57.88 -1.82 59.70 5950 ---- ---- ---- ---- 57.39 -1.82 59.21 6000 ---- ---- ---- ---- 56.89 -1.83 58.72 6050 ---- ---- ---- ---- 56.40 -1.82 58.22 6100 ---- ---- ---- ---- 55.90 -1.83 57.73 6150 ---- ---- ---- ---- 55.41 -1.82 57.23 6200 ---- ---- ---- ---- 54.91 -1.83 56.74 6250 ---- ---- ---- ---- 54.42 -1.83 56.25 6300 ---- ---- ---- ---- 53.92 -1.82 55.74 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 10.94 -1.34 12.28 11400 ---- ---- ---- ---- 10.69 -1.33 12.02 11450 ---- ---- ---- ---- 10.44 -1.31 11.75 11500 ---- ---- ---- ---- 10.20 -1.30 11.50 11550 ---- ---- ---- ---- 9.96 -1.28 11.24 11600 ---- ---- ---- ---- 9.72 -1.27 10.99 11650 ---- ---- ---- ---- 9.49 -1.25 10.74 11700 ---- ---- ---- ---- 9.27 -1.23 10.50 11750 ---- ---- ---- ---- 9.04 -1.22 10.26 11800 ---- ---- ---- ---- 8.82 -1.21 10.03 11850 ---- ---- ---- ---- 8.61 -1.19 9.80 11900 ---- ---- ---- ---- 8.40 -1.17 9.57 11950 ---- ---- ---- ---- 8.19 -1.16 9.35 12000 ---- ---- ---- ---- 7.99 -1.14 9.13 12050 ---- ---- ---- ---- 7.79 -1.13 8.92 12100 ---- ---- ---- ---- 7.60 -1.11 8.71 12150 ---- ---- ---- ---- 7.40 -1.10 8.50 12200 ---- ---- ---- ---- 7.22 -1.08 8.30 12250 ---- ---- ---- ---- 7.03 -1.07 8.10 12300 ---- ---- ---- ---- 6.85 -1.05 7.90 12350 ---- ---- ---- ---- 6.68 -1.03 7.71 12400 ---- ---- ---- ---- 6.50 -1.02 7.52 12450 ---- ---- ---- ---- 6.34 -1.00 7.34 12500 ---- ---- ---- ---- 6.17 -.99 7.16 12550 ---- ---- ---- ---- 6.01 -.97 6.98 12600 ---- ---- ---- ---- 5.85 -.96 6.81 12650 ---- ---- ---- ---- 5.70 -.94 6.64 12700 ---- ---- ---- ---- 5.54 -.93 6.47 12750 ---- ---- ---- ---- 5.40 -.91 6.31 12800 ---- ---- ---- ---- 5.25 -.90 6.15 12850 ---- ---- ---- ---- 5.11 -.88 5.99 12900 ---- ---- ---- ---- 4.97 -.87 5.84 12950 ---- ---- ---- ---- 4.83 -.86 5.69 13000 ---- ---- ---- ---- 4.70 -.84 5.54 13050 ---- ---- ---- ---- 4.57 -.83 5.40 13100 ---- ---- ---- ---- 4.45 -.81 5.26 5850 ---- ---- ---- ---- 57.44 -1.93 59.37 5900 ---- ---- ---- ---- 56.95 -1.93 58.88 5950 ---- ---- ---- ---- 56.46 -1.92 58.38 6000 ---- ---- ---- ---- 55.96 -1.93 57.89 6050 ---- ---- ---- ---- 55.47 -1.93 57.40 6100 ---- ---- ---- ---- 54.98 -1.93 56.91 6150 ---- ---- ---- ---- 54.49 -1.93 56.42 6200 ---- ---- ---- ---- 54.00 -1.92 55.92 6250 ---- ---- ---- ---- 53.50 -1.93 55.43 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 12.13 -1.21 13.34 11200 ---- ---- ---- ---- 11.89 -1.19 13.08 11250 ---- ---- ---- ---- 11.65 -1.17 12.82 11300 ---- ---- ---- ---- 11.41 -1.16 12.57 11350 ---- ---- ---- ---- 11.17 -1.15 12.32 11400 ---- ---- ---- ---- 10.94 -1.14 12.08 11450 ---- ---- ---- ---- 10.71 -1.12 11.83 11500 ---- ---- ---- ---- 10.49 -1.10 11.59 11550 ---- ---- ---- ---- 10.27 -1.09 11.36 11600 ---- ---- ---- ---- 10.05 -1.08 11.13 11650 ---- ---- ---- ---- 9.84 -1.06 10.90 11700 ---- ---- ---- ---- 9.63 -1.05 10.68 11750 ---- ---- ---- ---- 9.42 -1.04 10.46 11800 ---- ---- ---- ---- 9.22 -1.02 10.24 11850 ---- ---- ---- ---- 9.02 -1.01 10.03 11900 ---- ---- ---- ---- 8.82 -1.00 9.82 11950 ---- ---- ---- ---- 8.63 -.98 9.61 12000 ---- ---- ---- ---- 8.44 -.97 9.41 12050 ---- ---- ---- ---- 8.25 -.96 9.21 12100 ---- ---- ---- ---- 8.07 -.94 9.01 12150 ---- ---- ---- ---- 7.89 -.93 8.82 12200 ---- ---- ---- ---- 7.71 -.92 8.63 12250 ---- ---- ---- ---- 7.54 -.90 8.44 12300 ---- ---- ---- ---- 7.37 -.89 8.26 12350 ---- ---- ---- ---- 7.20 -.88 8.08 12400 ---- ---- ---- ---- 7.04 -.87 7.91 12450 ---- ---- ---- ---- 6.88 -.85 7.73 12500 ---- ---- ---- ---- 6.72 -.84 7.56 12550 ---- ---- ---- ---- 6.57 -.82 7.39 12600 ---- ---- ---- ---- 6.42 -.81 7.23 12650 ---- ---- ---- ---- 6.27 -.80 7.07 12700 ---- ---- ---- ---- 6.12 -.79 6.91 12750 ---- ---- ---- ---- 5.98 -.78 6.76 12800 ---- ---- ---- ---- 5.84 -.76 6.60 12850 ---- ---- ---- ---- 5.70 -.75 6.45 12900 ---- ---- ---- ---- 5.57 -.74 6.31 12950 ---- ---- ---- ---- 5.44 -.72 6.16 5800 ---- ---- ---- ---- 55.92 -1.90 57.82 5850 ---- ---- ---- ---- 55.43 -1.90 57.33 5900 ---- ---- ---- ---- 54.94 -1.90 56.84 5950 ---- ---- ---- ---- 54.45 -1.90 56.35 6000 ---- ---- ---- ---- 53.96 -1.90 55.86 6050 ---- ---- ---- ---- 53.48 -1.89 55.37 6100 ---- ---- ---- ---- 52.99 -1.90 54.89 6150 ---- ---- ---- ---- 52.50 -1.90 54.40 6200 ---- ---- ---- ---- 52.01 -1.90 53.91 6250 ---- ---- ---- ---- 51.52 -1.90 53.42 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 13.61 -1.12 14.73 11050 ---- ---- ---- ---- 13.38 -1.11 14.49 11100 ---- ---- ---- ---- 13.14 -1.10 14.24 11150 ---- ---- ---- ---- 12.91 -1.09 14.00 11200 ---- ---- ---- ---- 12.69 -1.07 13.76 11250 ---- ---- ---- ---- 12.46 -1.07 13.53 11300 ---- ---- ---- ---- 12.24 -1.06 13.30 11350 ---- ---- ---- ---- 12.03 -1.04 13.07 11400 ---- ---- ---- ---- 11.82 -1.03 12.85 11450 ---- ---- ---- ---- 11.61 -1.01 12.62 11500 ---- ---- ---- ---- 11.40 -1.00 12.40 11550 ---- ---- ---- ---- 11.20 -.99 12.19 11600 ---- ---- ---- ---- 11.00 -.98 11.98 11650 ---- ---- ---- ---- 10.80 -.97 11.77 11700 ---- ---- ---- ---- 10.60 -.96 11.56 11750 ---- ---- ---- ---- 10.41 -.95 11.36 11800 ---- ---- ---- ---- 10.22 -.94 11.16 11850 ---- ---- ---- ---- 10.04 -.93 10.97 11900 ---- ---- ---- ---- 9.86 -.91 10.77 11950 ---- ---- ---- ---- 9.68 -.90 10.58 12000 ---- ---- ---- ---- 9.50 -.89 10.39 12050 ---- ---- ---- ---- 9.32 -.89 10.21 12100 ---- ---- ---- ---- 9.15 -.87 10.02 12150 ---- ---- ---- ---- 8.98 -.86 9.84 12200 ---- ---- ---- ---- 8.82 -.85 9.67 12250 ---- ---- ---- ---- 8.65 -.84 9.49 12300 ---- ---- ---- ---- 8.49 -.83 9.32 12350 ---- ---- ---- ---- 8.33 -.82 9.15 12400 ---- ---- ---- ---- 8.18 -.81 8.99 12450 ---- ---- ---- ---- 8.02 -.80 8.82 12500 ---- ---- ---- ---- 7.87 -.79 8.66 12550 ---- ---- ---- ---- 7.72 -.78 8.50 12600 ---- ---- ---- ---- 7.58 -.77 8.35 12650 ---- ---- ---- ---- 7.43 -.76 8.19 12700 ---- ---- ---- ---- 7.29 -.75 8.04 12750 ---- ---- ---- ---- 7.15 -.74 7.89 12800 ---- ---- ---- ---- 7.02 -.73 7.75 5750 ---- ---- ---- ---- 54.36 -1.79 56.15 5800 ---- ---- ---- ---- 53.88 -1.79 55.67 5850 ---- ---- ---- ---- 53.40 -1.78 55.18 5900 ---- ---- ---- ---- 52.92 -1.78 54.70 5950 ---- ---- ---- ---- 52.44 -1.78 54.22 6000 ---- ---- ---- ---- 51.96 -1.78 53.74 6050 ---- ---- ---- ---- 51.48 -1.78 53.26 6100 ---- ---- ---- ---- 51.00 -1.78 52.78 6150 ---- ---- ---- ---- 50.53 -1.78 52.31 6200 ---- ---- ---- ---- 50.05 -1.78 51.83 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 14.26 -1.08 15.34 10900 ---- ---- ---- ---- 14.03 -1.07 15.10 10950 ---- ---- ---- ---- 13.80 -1.06 14.86 11000 ---- ---- ---- ---- 13.57 -1.06 14.63 11050 ---- ---- ---- ---- 13.35 -1.04 14.39 11100 ---- ---- ---- ---- 13.13 -1.03 14.16 11150 ---- ---- ---- ---- 12.91 -1.03 13.94 11200 ---- ---- ---- ---- 12.70 -1.01 13.71 11250 ---- ---- ---- ---- 12.49 -1.00 13.49 11300 ---- ---- ---- ---- 12.29 -.98 13.27 11350 ---- ---- ---- ---- 12.08 -.98 13.06 11400 ---- ---- ---- ---- 11.88 -.97 12.85 11450 ---- ---- ---- ---- 11.68 -.96 12.64 11500 ---- ---- ---- ---- 11.49 -.94 12.43 11550 ---- ---- ---- ---- 11.30 -.93 12.23 11600 ---- ---- ---- ---- 11.11 -.92 12.03 11650 ---- ---- ---- ---- 10.92 -.92 11.84 11700 ---- ---- ---- ---- 10.73 -.91 11.64 11750 ---- ---- ---- ---- 10.55 -.90 11.45 11800 ---- ---- ---- ---- 10.37 -.89 11.26 11850 ---- ---- ---- ---- 10.20 -.88 11.08 11900 ---- ---- ---- ---- 10.02 -.87 10.89 11950 ---- ---- ---- ---- 9.85 -.86 10.71 12000 ---- ---- ---- ---- 9.68 -.85 10.53 12050 ---- ---- ---- ---- 9.52 -.84 10.36 12100 ---- ---- ---- ---- 9.35 -.83 10.18 12150 ---- ---- ---- ---- 9.19 -.82 10.01 12200 ---- ---- ---- ---- 9.03 -.81 9.84 12250 ---- ---- ---- ---- 8.88 -.80 9.68 12300 ---- ---- ---- ---- 8.72 -.79 9.51 12350 ---- ---- ---- ---- 8.57 -.78 9.35 12400 ---- ---- ---- ---- 8.42 -.77 9.19 12450 ---- ---- ---- ---- 8.27 -.77 9.04 12500 ---- ---- ---- ---- 8.13 -.75 8.88 12550 ---- ---- ---- ---- 7.99 -.74 8.73 12600 ---- ---- ---- ---- 7.85 -.73 8.58 12650 ---- ---- ---- ---- 7.71 -.73 8.44 5750 ---- ---- ---- ---- 52.68 -1.73 54.41 5800 ---- ---- ---- ---- 52.20 -1.73 53.93 5850 ---- ---- ---- ---- 51.73 -1.72 53.45 5900 ---- ---- ---- ---- 51.26 -1.72 52.98 5950 ---- ---- ---- ---- 50.78 -1.72 52.50 6000 ---- ---- ---- ---- 50.31 -1.72 52.03 6050 ---- ---- ---- ---- 49.84 -1.72 51.56 6100 ---- ---- ---- ---- 49.37 -1.72 51.09 6150 ---- ---- ---- ---- 48.90 -1.72 50.62 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 14.84 -1.05 15.89 10750 ---- ---- ---- ---- 14.61 -1.04 15.65 10800 ---- ---- ---- ---- 14.39 -1.03 15.42 10850 ---- ---- ---- ---- 14.17 -1.02 15.19 10900 ---- ---- ---- ---- 13.95 -1.01 14.96 10950 ---- ---- ---- ---- 13.73 -1.00 14.73 11000 ---- ---- ---- ---- 13.52 -.99 14.51 11050 ---- ---- ---- ---- 13.31 -.98 14.29 11100 ---- ---- ---- ---- 13.10 -.97 14.07 11150 ---- ---- ---- ---- 12.89 -.97 13.86 11200 ---- ---- ---- ---- 12.69 -.95 13.64 11250 ---- ---- ---- ---- 12.49 -.95 13.44 11300 ---- ---- ---- ---- 12.30 -.93 13.23 11350 ---- ---- ---- ---- 12.11 -.92 13.03 11400 ---- ---- ---- ---- 11.91 -.92 12.83 11450 ---- ---- ---- ---- 11.73 -.90 12.63 11500 ---- ---- ---- ---- 11.54 -.90 12.44 11550 ---- ---- ---- ---- 11.36 -.88 12.24 11600 ---- ---- ---- ---- 11.18 -.88 12.06 11650 ---- ---- ---- ---- 11.00 -.87 11.87 11700 ---- ---- ---- ---- 10.82 -.86 11.68 11750 ---- ---- ---- ---- 10.65 -.85 11.50 11800 ---- ---- ---- ---- 10.48 -.84 11.32 11850 ---- ---- ---- ---- 10.31 -.83 11.14 11900 ---- ---- ---- ---- 10.15 -.82 10.97 11950 ---- ---- ---- ---- 9.98 -.82 10.80 12000 ---- ---- ---- ---- 9.82 -.81 10.63 12050 ---- ---- ---- ---- 9.66 -.80 10.46 12100 ---- ---- ---- ---- 9.50 -.79 10.29 12150 ---- ---- ---- ---- 9.35 -.78 10.13 12200 ---- ---- ---- ---- 9.20 -.77 9.97 12250 ---- ---- ---- ---- 9.05 -.76 9.81 12300 ---- ---- ---- ---- 8.90 -.76 9.66 12350 ---- ---- ---- ---- 8.75 -.75 9.50 12400 ---- ---- ---- ---- 8.61 -.74 9.35 12450 ---- ---- ---- ---- 8.47 -.73 9.20 12500 ---- ---- ---- ---- 8.33 -.72 9.05 5700 ---- ---- ---- ---- 51.59 -1.67 53.26 5750 ---- ---- ---- ---- 51.12 -1.67 52.79 5800 ---- ---- ---- ---- 50.65 -1.67 52.32 5850 ---- ---- ---- ---- 50.19 -1.66 51.85 5900 ---- ---- ---- ---- 49.72 -1.66 51.38 5950 ---- ---- ---- ---- 49.25 -1.66 50.91 6000 ---- ---- ---- ---- 48.79 -1.66 50.45 6050 ---- ---- ---- ---- 48.33 -1.65 49.98 6100 ---- ---- ---- ---- 47.86 -1.66 49.52 6150 ---- ---- ---- ---- 47.40 -1.65 49.05 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 15.08 -1.05 16.13 10700 ---- ---- ---- ---- 14.85 -1.04 15.89 10750 ---- ---- ---- ---- 14.62 -1.04 15.66 10800 ---- ---- ---- ---- 14.40 -1.03 15.43 10850 ---- ---- ---- ---- 14.18 -1.02 15.20 10900 ---- ---- ---- ---- 13.96 -1.01 14.97 10950 ---- ---- ---- ---- 13.75 -1.00 14.75 11000 ---- ---- ---- ---- 13.54 -.99 14.53 11050 ---- ---- ---- ---- 13.33 -.98 14.31 11100 ---- ---- ---- ---- 13.13 -.96 14.09 11150 ---- ---- ---- ---- 12.93 -.95 13.88 11200 ---- ---- ---- ---- 12.73 -.94 13.67 11250 ---- ---- ---- ---- 12.53 -.94 13.47 11300 ---- ---- ---- ---- 12.34 -.92 13.26 11350 ---- ---- ---- ---- 12.14 -.92 13.06 11400 ---- ---- ---- ---- 11.96 -.91 12.87 11450 ---- ---- ---- ---- 11.77 -.90 12.67 11500 ---- ---- ---- ---- 11.59 -.89 12.48 11550 ---- ---- ---- ---- 11.40 -.89 12.29 11600 ---- ---- ---- ---- 11.22 -.88 12.10 11650 ---- ---- ---- ---- 11.05 -.86 11.91 11700 ---- ---- ---- ---- 10.88 -.85 11.73 11750 ---- ---- ---- ---- 10.71 -.84 11.55 11800 ---- ---- ---- ---- 10.54 -.84 11.38 11850 ---- ---- ---- ---- 10.37 -.83 11.20 11900 ---- ---- ---- ---- 10.21 -.82 11.03 11950 ---- ---- ---- ---- 10.05 -.81 10.86 12000 ---- ---- ---- ---- 9.89 -.81 10.70 12050 ---- ---- ---- ---- 9.73 -.80 10.53 12100 ---- ---- ---- ---- 9.58 -.79 10.37 12150 ---- ---- ---- ---- 9.43 -.78 10.21 12200 ---- ---- ---- ---- 9.28 -.77 10.05 12250 ---- ---- ---- ---- 9.13 -.76 9.89 12300 ---- ---- ---- ---- 8.98 -.76 9.74 12350 ---- ---- ---- ---- 8.84 -.75 9.59 12400 ---- ---- ---- ---- 8.70 -.74 9.44 12450 ---- ---- ---- ---- 8.56 -.73 9.29 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 15.64 -1.08 16.72 10600 ---- ---- ---- ---- 15.41 -1.07 16.48 10650 ---- ---- ---- ---- 15.19 -1.06 16.25 10700 ---- ---- ---- ---- 14.97 -1.05 16.02 10750 ---- ---- ---- ---- 14.75 -1.05 15.80 10800 ---- ---- ---- ---- 14.54 -1.03 15.57 10850 ---- ---- ---- ---- 14.33 -1.02 15.35 10900 ---- ---- ---- ---- 14.12 -1.01 15.13 10950 ---- ---- ---- ---- 13.91 -1.01 14.92 11000 ---- ---- ---- ---- 13.71 -.99 14.70 11050 ---- ---- ---- ---- 13.51 -.98 14.49 11100 ---- ---- ---- ---- 13.31 -.98 14.29 11150 ---- ---- ---- ---- 13.12 -.96 14.08 11200 ---- ---- ---- ---- 12.92 -.96 13.88 11250 ---- ---- ---- ---- 12.73 -.95 13.68 11300 ---- ---- ---- ---- 12.55 -.94 13.49 11350 ---- ---- ---- ---- 12.36 -.93 13.29 11400 ---- ---- ---- ---- 12.18 -.92 13.10 11450 ---- ---- ---- ---- 12.00 -.91 12.91 11500 ---- ---- ---- ---- 11.82 -.90 12.72 11550 ---- ---- ---- ---- 11.64 -.90 12.54 11600 ---- ---- ---- ---- 11.47 -.89 12.36 11650 ---- ---- ---- ---- 11.30 -.88 12.18 11700 ---- ---- ---- ---- 11.13 -.87 12.00 11750 ---- ---- ---- ---- 10.97 -.86 11.83 11800 ---- ---- ---- ---- 10.80 -.86 11.66 11850 ---- ---- ---- ---- 10.64 -.85 11.49 11900 ---- ---- ---- ---- 10.48 -.84 11.32 11950 ---- ---- ---- ---- 10.33 -.83 11.16 12000 ---- ---- ---- ---- 10.17 -.82 10.99 12050 ---- ---- ---- ---- 10.02 -.81 10.83 12100 ---- ---- ---- ---- 9.87 -.80 10.67 12150 ---- ---- ---- ---- 9.72 -.80 10.52 12200 ---- ---- ---- ---- 9.58 -.78 10.36 12250 ---- ---- ---- ---- 9.43 -.78 10.21 12300 ---- ---- ---- ---- 9.29 -.77 10.06 12350 ---- ---- ---- ---- 9.15 -.76 9.91 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 1.18 +1.17 .01 11700 ---- ---- ---- ---- 1.34 +1.33 .01 11750 ---- ---- ---- ---- 1.51 +1.50 .01 11800 ---- ---- ---- ---- 1.69 +1.68 .01 11850 ---- ---- ---- ---- 1.89 +1.88 .01 11900 ---- ---- ---- ---- 2.10 +2.09 .01 11950 ---- ---- ---- ---- 2.33 +2.32 .01 12000 ---- ---- ---- ---- 2.57 +2.56 .01 12050 ---- ---- ---- ---- 2.83 +2.82 .01 12100 ---- ---- ---- ---- 3.10 +3.09 .01 12150 ---- ---- ---- ---- 3.39 +3.17 .22 12200 ---- ---- ---- ---- 3.69 +3.07 .62 12250 ---- ---- ---- ---- 4.00 +2.97 1.03 12300 ---- ---- ---- ---- 4.33 +2.88 1.45 12350 ---- ---- ---- ---- 4.67 +2.80 1.87 12400 ---- ---- ---- ---- 5.02 +2.72 2.30 12450 ---- ---- ---- ---- 5.39 +2.65 2.74 12500 ---- ---- ---- ---- 5.76 +2.57 3.19 12550 ---- ---- ---- ---- 6.15 +2.51 3.64 12600 ---- ---- ---- ---- 6.54 +2.45 4.09 12650 ---- ---- ---- ---- 6.95 +2.40 4.55 12700 ---- ---- ---- ---- 7.37 +2.35 5.02 12750 ---- ---- ---- ---- 7.79 +2.30 5.49 12800 ---- ---- ---- ---- 8.22 +2.26 5.96 12850 ---- ---- ---- ---- 8.66 +2.22 6.44 12900 ---- ---- ---- ---- 9.10 +2.19 6.91 12950 ---- ---- ---- ---- 9.55 +2.16 7.39 13000 ---- ---- ---- ---- 10.01 +2.13 7.88 13050 ---- ---- ---- ---- 10.47 +2.11 8.36 13100 ---- ---- ---- ---- 10.94 +2.09 8.85 13150 ---- ---- ---- ---- 11.41 +2.07 9.34 13200 ---- ---- ---- ---- 11.88 +2.05 9.83 13250 ---- ---- ---- ---- 12.35 +2.03 10.32 13300 ---- ---- ---- ---- 12.83 +2.02 10.81 13350 ---- ---- ---- ---- 13.32 +2.02 11.30 13400 ---- ---- ---- ---- 13.80 +2.00 11.80 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 4.30 +.75 3.55 11550 ---- ---- ---- ---- 4.51 +.77 3.74 11600 ---- ---- ---- ---- 4.74 +.80 3.94 11650 ---- ---- ---- ---- 4.97 +.83 4.14 11700 ---- ---- ---- ---- 5.21 +.86 4.35 11750 ---- ---- ---- ---- 5.45 +.89 4.56 11800 ---- ---- ---- ---- 5.70 +.91 4.79 11850 ---- ---- ---- ---- 5.96 +.95 5.01 11900 ---- ---- ---- ---- 6.23 +.98 5.25 11950 ---- ---- ---- ---- 6.50 +1.01 5.49 12000 ---- ---- ---- ---- 6.78 +1.04 5.74 12050 ---- ---- ---- ---- 7.06 +1.07 5.99 12100 ---- ---- ---- ---- 7.35 +1.10 6.25 12150 ---- ---- ---- ---- 7.65 +1.13 6.52 12200 ---- ---- ---- ---- 7.95 +1.16 6.79 12250 ---- ---- ---- ---- 8.26 +1.19 7.07 12300 ---- ---- ---- ---- 8.57 +1.21 7.36 12350 ---- ---- ---- ---- 8.89 +1.24 7.65 12400 ---- ---- ---- ---- 9.22 +1.27 7.95 12450 ---- ---- ---- ---- 9.55 +1.30 8.25 12500 ---- ---- ---- ---- 9.89 +1.33 8.56 12550 ---- ---- ---- ---- 10.23 +1.35 8.88 12600 ---- ---- ---- ---- 10.58 +1.38 9.20 12650 ---- ---- ---- ---- 10.94 +1.42 9.52 12700 ---- ---- ---- ---- 11.30 +1.44 9.86 12750 ---- ---- ---- ---- 11.66 +1.47 10.19 12800 ---- ---- ---- ---- 12.03 +1.49 10.54 12850 ---- ---- ---- ---- 12.41 +1.52 10.89 12900 ---- ---- ---- ---- 12.79 +1.55 11.24 12950 ---- ---- ---- ---- 13.17 +1.57 11.60 13000 ---- ---- ---- ---- 13.56 +1.60 11.96 13050 ---- ---- ---- ---- 13.95 +1.62 12.33 13100 ---- ---- ---- ---- 14.35 +1.65 12.70 13150 ---- ---- ---- ---- 14.75 +1.67 13.08 13200 ---- ---- ---- ---- 15.15 +1.69 13.46 13250 ---- ---- ---- ---- 15.56 +1.71 13.85 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 6.21 +.44 5.77 11450 ---- ---- ---- ---- 6.44 +.46 5.98 11500 ---- ---- ---- ---- 6.68 +.48 6.20 11550 ---- ---- ---- ---- 6.92 +.49 6.43 11600 ---- ---- ---- ---- 7.17 +.51 6.66 11650 ---- ---- ---- ---- 7.42 +.53 6.89 11700 ---- ---- ---- ---- 7.68 +.55 7.13 11750 ---- ---- ---- ---- 7.94 +.56 7.38 11800 ---- ---- ---- ---- 8.20 +.57 7.63 11850 ---- ---- ---- ---- 8.47 +.59 7.88 11900 ---- ---- ---- ---- 8.75 +.61 8.14 11950 ---- ---- ---- ---- 9.03 +.63 8.40 12000 ---- ---- ---- ---- 9.31 +.64 8.67 12050 ---- ---- ---- ---- 9.60 +.66 8.94 12100 ---- ---- ---- ---- 9.90 +.68 9.22 12150 ---- ---- ---- ---- 10.20 +.70 9.50 12200 ---- ---- ---- ---- 10.50 +.71 9.79 12250 ---- ---- ---- ---- 10.81 +.73 10.08 12300 ---- ---- ---- ---- 11.12 +.75 10.37 12350 ---- ---- ---- ---- 11.44 +.77 10.67 12400 ---- ---- ---- ---- 11.76 +.78 10.98 12450 ---- ---- ---- ---- 12.09 +.81 11.28 12500 ---- ---- ---- ---- 12.42 +.82 11.60 12550 ---- ---- ---- ---- 12.75 +.84 11.91 12600 ---- ---- ---- ---- 13.09 +.86 12.23 12650 ---- ---- ---- ---- 13.43 +.87 12.56 12700 ---- ---- ---- ---- 13.77 +.88 12.89 12750 ---- ---- ---- ---- 14.12 +.90 13.22 12800 ---- ---- ---- ---- 14.48 +.92 13.56 12850 ---- ---- ---- ---- 14.84 +.94 13.90 12900 ---- ---- ---- ---- 15.20 +.96 14.24 12950 ---- ---- ---- ---- 15.56 +.97 14.59 13000 ---- ---- ---- ---- 15.93 +.99 14.94 13050 ---- ---- ---- ---- 16.30 +1.01 15.29 13100 ---- ---- ---- ---- 16.68 +1.03 15.65 13150 ---- ---- ---- ---- 17.06 +1.05 16.01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11350 ---- ---- ---- ---- 7.64 +.58 7.06 11400 ---- ---- ---- ---- 7.88 +.60 7.28 11450 ---- ---- ---- ---- 8.13 +.62 7.51 11500 ---- ---- ---- ---- 8.38 +.63 7.75 11550 ---- ---- ---- ---- 8.63 +.65 7.98 11600 ---- ---- ---- ---- 8.89 +.67 8.22 11650 ---- ---- ---- ---- 9.15 +.68 8.47 11700 ---- ---- ---- ---- 9.41 +.69 8.72 11750 ---- ---- ---- ---- 9.68 +.71 8.97 11800 ---- ---- ---- ---- 9.96 +.73 9.23 11850 ---- ---- ---- ---- 10.23 +.74 9.49 11900 ---- ---- ---- ---- 10.52 +.76 9.76 11950 ---- ---- ---- ---- 10.80 +.77 10.03 12000 ---- ---- ---- ---- 11.09 +.79 10.30 12050 ---- ---- ---- ---- 11.38 +.80 10.58 12100 ---- ---- ---- ---- 11.68 +.82 10.86 12150 ---- ---- ---- ---- 11.98 +.83 11.15 12200 ---- ---- ---- ---- 12.29 +.85 11.44 12250 ---- ---- ---- ---- 12.59 +.86 11.73 12300 ---- ---- ---- ---- 12.91 +.88 12.03 12350 ---- ---- ---- ---- 13.22 +.89 12.33 12400 ---- ---- ---- ---- 13.54 +.91 12.63 12450 ---- ---- ---- ---- 13.87 +.93 12.94 12500 ---- ---- ---- ---- 14.19 +.94 13.25 12550 ---- ---- ---- ---- 14.52 +.95 13.57 12600 ---- ---- ---- ---- 14.86 +.98 13.88 12650 ---- ---- ---- ---- 15.19 +.98 14.21 12700 ---- ---- ---- ---- 15.53 +1.00 14.53 12750 ---- ---- ---- ---- 15.88 +1.02 14.86 12800 ---- ---- ---- ---- 16.22 +1.03 15.19 12850 ---- ---- ---- ---- 16.57 +1.04 15.53 12900 ---- ---- ---- ---- 16.93 +1.06 15.87 12950 ---- ---- ---- ---- 17.29 +1.08 16.21 13000 ---- ---- ---- ---- 17.64 +1.09 16.55 13050 ---- ---- ---- ---- 18.01 +1.11 16.90 13100 ---- ---- ---- ---- 18.37 +1.12 17.25 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11150 ---- ---- ---- ---- 8.67 +.70 7.97 11200 ---- ---- ---- ---- 8.91 +.71 8.20 11250 ---- ---- ---- ---- 9.16 +.73 8.43 11300 ---- ---- ---- ---- 9.41 +.74 8.67 11350 ---- ---- ---- ---- 9.66 +.75 8.91 11400 ---- ---- ---- ---- 9.92 +.77 9.15 11450 ---- ---- ---- ---- 10.18 +.78 9.40 11500 ---- ---- ---- ---- 10.45 +.80 9.65 11550 ---- ---- ---- ---- 10.72 +.81 9.91 11600 ---- ---- ---- ---- 10.99 +.82 10.17 11650 ---- ---- ---- ---- 11.27 +.84 10.43 11700 ---- ---- ---- ---- 11.55 +.85 10.70 11750 ---- ---- ---- ---- 11.83 +.86 10.97 11800 ---- ---- ---- ---- 12.12 +.88 11.24 11850 ---- ---- ---- ---- 12.41 +.89 11.52 11900 ---- ---- ---- ---- 12.70 +.90 11.80 11950 ---- ---- ---- ---- 13.00 +.92 12.08 12000 ---- ---- ---- ---- 13.30 +.93 12.37 12050 ---- ---- ---- ---- 13.60 +.94 12.66 12100 ---- ---- ---- ---- 13.91 +.96 12.95 12150 ---- ---- ---- ---- 14.22 +.97 13.25 12200 ---- ---- ---- ---- 14.54 +.99 13.55 12250 ---- ---- ---- ---- 14.85 +.99 13.86 12300 ---- ---- ---- ---- 15.17 +1.01 14.16 12350 ---- ---- ---- ---- 15.50 +1.03 14.47 12400 ---- ---- ---- ---- 15.82 +1.03 14.79 12450 ---- ---- ---- ---- 16.15 +1.05 15.10 12500 ---- ---- ---- ---- 16.49 +1.07 15.42 12550 ---- ---- ---- ---- 16.82 +1.07 15.75 12600 ---- ---- ---- ---- 17.16 +1.09 16.07 12650 ---- ---- ---- ---- 17.50 +1.10 16.40 12700 ---- ---- ---- ---- 17.85 +1.12 16.73 12750 ---- ---- ---- ---- 18.19 +1.12 17.07 12800 ---- ---- ---- ---- 18.54 +1.14 17.40 12850 ---- ---- ---- ---- 18.90 +1.15 17.75 12900 ---- ---- ---- ---- 19.25 +1.16 18.09 12950 ---- ---- ---- ---- 19.61 +1.18 18.43 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 +.01 .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.35 +.66 9.69 11050 ---- ---- ---- ---- 10.61 +.68 9.93 11100 ---- ---- ---- ---- 10.86 +.69 10.17 11150 ---- ---- ---- ---- 11.12 +.71 10.41 11200 ---- ---- ---- ---- 11.38 +.72 10.66 11250 ---- ---- ---- ---- 11.64 +.73 10.91 11300 ---- ---- ---- ---- 11.90 +.73 11.17 11350 ---- ---- ---- ---- 12.17 +.74 11.43 11400 ---- ---- ---- ---- 12.45 +.76 11.69 11450 ---- ---- ---- ---- 12.72 +.77 11.95 11500 ---- ---- ---- ---- 13.00 +.78 12.22 11550 ---- ---- ---- ---- 13.29 +.80 12.49 11600 ---- ---- ---- ---- 13.57 +.80 12.77 11650 ---- ---- ---- ---- 13.86 +.82 13.04 11700 ---- ---- ---- ---- 14.15 +.83 13.32 11750 ---- ---- ---- ---- 14.45 +.84 13.61 11800 ---- ---- ---- ---- 14.75 +.86 13.89 11850 ---- ---- ---- ---- 15.05 +.87 14.18 11900 ---- ---- ---- ---- 15.35 +.87 14.48 11950 ---- ---- ---- ---- 15.66 +.89 14.77 12000 ---- ---- ---- ---- 15.96 +.89 15.07 12050 ---- ---- ---- ---- 16.28 +.91 15.37 12100 ---- ---- ---- ---- 16.59 +.92 15.67 12150 ---- ---- ---- ---- 16.91 +.93 15.98 12200 ---- ---- ---- ---- 17.23 +.94 16.29 12250 ---- ---- ---- ---- 17.55 +.95 16.60 12300 ---- ---- ---- ---- 17.87 +.95 16.92 12350 ---- ---- ---- ---- 18.20 +.97 17.23 12400 ---- ---- ---- ---- 18.53 +.98 17.55 12450 ---- ---- ---- ---- 18.87 +.99 17.88 12500 ---- ---- ---- ---- 19.20 +1.00 18.20 12550 ---- ---- ---- ---- 19.54 +1.01 18.53 12600 ---- ---- ---- ---- 19.88 +1.02 18.86 12650 ---- ---- ---- ---- 20.22 +1.03 19.19 12700 ---- ---- ---- ---- 20.57 +1.04 19.53 12750 ---- ---- ---- ---- 20.91 +1.05 19.86 12800 ---- ---- ---- ---- 21.26 +1.06 20.20 5750 ---- ---- ---- ---- .05 +.01 .04 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .06 +.01 .05 5900 ---- ---- ---- ---- .07 +.01 .06 5950 ---- ---- ---- ---- .07 +.01 .06 6000 ---- ---- ---- ---- .08 +.01 .07 6050 ---- ---- ---- ---- .09 +.02 .07 6100 ---- ---- ---- ---- .09 +.01 .08 6150 ---- ---- ---- ---- .10 +.01 .09 6200 ---- ---- ---- ---- .11 +.01 .10 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 11.09 +.65 10.44 10900 ---- ---- ---- ---- 11.34 +.66 10.68 10950 ---- ---- ---- ---- 11.60 +.67 10.93 11000 ---- ---- ---- ---- 11.86 +.68 11.18 11050 ---- ---- ---- ---- 12.12 +.69 11.43 11100 ---- ---- ---- ---- 12.38 +.70 11.68 11150 ---- ---- ---- ---- 12.65 +.71 11.94 11200 ---- ---- ---- ---- 12.92 +.72 12.20 11250 ---- ---- ---- ---- 13.20 +.73 12.47 11300 ---- ---- ---- ---- 13.48 +.75 12.73 11350 ---- ---- ---- ---- 13.76 +.76 13.00 11400 ---- ---- ---- ---- 14.04 +.77 13.27 11450 ---- ---- ---- ---- 14.33 +.78 13.55 11500 ---- ---- ---- ---- 14.62 +.79 13.83 11550 ---- ---- ---- ---- 14.91 +.80 14.11 11600 ---- ---- ---- ---- 15.20 +.80 14.40 11650 ---- ---- ---- ---- 15.50 +.82 14.68 11700 ---- ---- ---- ---- 15.80 +.83 14.97 11750 ---- ---- ---- ---- 16.10 +.83 15.27 11800 ---- ---- ---- ---- 16.41 +.85 15.56 11850 ---- ---- ---- ---- 16.72 +.86 15.86 11900 ---- ---- ---- ---- 17.03 +.87 16.16 11950 ---- ---- ---- ---- 17.34 +.87 16.47 12000 ---- ---- ---- ---- 17.66 +.89 16.77 12050 ---- ---- ---- ---- 17.98 +.90 17.08 12100 ---- ---- ---- ---- 18.30 +.91 17.39 12150 ---- ---- ---- ---- 18.62 +.91 17.71 12200 ---- ---- ---- ---- 18.94 +.92 18.02 12250 ---- ---- ---- ---- 19.27 +.93 18.34 12300 ---- ---- ---- ---- 19.60 +.94 18.66 12350 ---- ---- ---- ---- 19.94 +.96 18.98 12400 ---- ---- ---- ---- 20.27 +.96 19.31 12450 ---- ---- ---- ---- 20.61 +.97 19.64 12500 ---- ---- ---- ---- 20.95 +.98 19.97 12550 ---- ---- ---- ---- 21.29 +.99 20.30 12600 ---- ---- ---- ---- 21.63 +.99 20.64 12650 ---- ---- ---- ---- 21.98 +1.01 20.97 5750 ---- ---- ---- ---- .10 +.01 .09 5800 ---- ---- ---- ---- .11 +.01 .10 5850 ---- ---- ---- ---- .12 +.01 .11 5900 ---- ---- ---- ---- .13 +.01 .12 5950 ---- ---- ---- ---- .14 +.01 .13 6000 ---- ---- ---- ---- .15 +.01 .14 6050 ---- ---- ---- ---- .17 +.02 .15 6100 ---- ---- ---- ---- .18 +.02 .16 6150 ---- ---- ---- ---- .20 +.03 .17 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 11.68 +.63 11.05 10750 ---- ---- ---- ---- 11.94 +.64 11.30 10800 ---- ---- ---- ---- 12.20 +.65 11.55 10850 ---- ---- ---- ---- 12.46 +.66 11.80 10900 ---- ---- ---- ---- 12.72 +.67 12.05 10950 ---- ---- ---- ---- 12.99 +.68 12.31 11000 ---- ---- ---- ---- 13.25 +.68 12.57 11050 ---- ---- ---- ---- 13.53 +.70 12.83 11100 ---- ---- ---- ---- 13.80 +.70 13.10 11150 ---- ---- ---- ---- 14.08 +.72 13.36 11200 ---- ---- ---- ---- 14.36 +.72 13.64 11250 ---- ---- ---- ---- 14.65 +.74 13.91 11300 ---- ---- ---- ---- 14.93 +.74 14.19 11350 ---- ---- ---- ---- 15.22 +.75 14.47 11400 ---- ---- ---- ---- 15.52 +.77 14.75 11450 ---- ---- ---- ---- 15.81 +.77 15.04 11500 ---- ---- ---- ---- 16.11 +.79 15.32 11550 ---- ---- ---- ---- 16.41 +.80 15.61 11600 ---- ---- ---- ---- 16.71 +.80 15.91 11650 ---- ---- ---- ---- 17.01 +.81 16.20 11700 ---- ---- ---- ---- 17.32 +.82 16.50 11750 ---- ---- ---- ---- 17.63 +.83 16.80 11800 ---- ---- ---- ---- 17.94 +.84 17.10 11850 ---- ---- ---- ---- 18.26 +.85 17.41 11900 ---- ---- ---- ---- 18.57 +.85 17.72 11950 ---- ---- ---- ---- 18.89 +.86 18.03 12000 ---- ---- ---- ---- 19.21 +.87 18.34 12050 ---- ---- ---- ---- 19.54 +.88 18.66 12100 ---- ---- ---- ---- 19.86 +.89 18.97 12150 ---- ---- ---- ---- 20.19 +.90 19.29 12200 ---- ---- ---- ---- 20.52 +.90 19.62 12250 ---- ---- ---- ---- 20.86 +.92 19.94 12300 ---- ---- ---- ---- 21.19 +.92 20.27 12350 ---- ---- ---- ---- 21.53 +.94 20.59 12400 ---- ---- ---- ---- 21.87 +.94 20.93 12450 ---- ---- ---- ---- 22.21 +.95 21.26 12500 ---- ---- ---- ---- 22.55 +.96 21.59 5700 ---- ---- ---- ---- .16 +.01 .15 5750 ---- ---- ---- ---- .18 +.02 .16 5800 ---- ---- ---- ---- .19 +.02 .17 5850 ---- ---- ---- ---- .21 +.03 .18 5900 ---- ---- ---- ---- .22 +.02 .20 5950 ---- ---- ---- ---- .24 +.03 .21 6000 ---- ---- ---- ---- .26 +.03 .23 6050 ---- ---- ---- ---- .28 +.03 .25 6100 ---- ---- ---- ---- .30 +.03 .27 6150 ---- ---- ---- ---- .32 +.03 .29 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 11.90 +.62 11.28 10700 ---- ---- ---- ---- 12.16 +.64 11.52 10750 ---- ---- ---- ---- 12.41 +.64 11.77 10800 ---- ---- ---- ---- 12.67 +.65 12.02 10850 ---- ---- ---- ---- 12.93 +.66 12.27 10900 ---- ---- ---- ---- 13.20 +.67 12.53 10950 ---- ---- ---- ---- 13.46 +.67 12.79 11000 ---- ---- ---- ---- 13.73 +.68 13.05 11050 ---- ---- ---- ---- 14.01 +.70 13.31 11100 ---- ---- ---- ---- 14.28 +.71 13.57 11150 ---- ---- ---- ---- 14.56 +.72 13.84 11200 ---- ---- ---- ---- 14.84 +.73 14.11 11250 ---- ---- ---- ---- 15.13 +.74 14.39 11300 ---- ---- ---- ---- 15.41 +.74 14.67 11350 ---- ---- ---- ---- 15.70 +.75 14.95 11400 ---- ---- ---- ---- 15.99 +.76 15.23 11450 ---- ---- ---- ---- 16.29 +.77 15.52 11500 ---- ---- ---- ---- 16.59 +.79 15.80 11550 ---- ---- ---- ---- 16.89 +.80 16.09 11600 ---- ---- ---- ---- 17.19 +.80 16.39 11650 ---- ---- ---- ---- 17.49 +.81 16.68 11700 ---- ---- ---- ---- 17.80 +.82 16.98 11750 ---- ---- ---- ---- 18.11 +.82 17.29 11800 ---- ---- ---- ---- 18.42 +.83 17.59 11850 ---- ---- ---- ---- 18.74 +.84 17.90 11900 ---- ---- ---- ---- 19.06 +.85 18.21 11950 ---- ---- ---- ---- 19.38 +.86 18.52 12000 ---- ---- ---- ---- 19.70 +.87 18.83 12050 ---- ---- ---- ---- 20.02 +.87 19.15 12100 ---- ---- ---- ---- 20.35 +.88 19.47 12150 ---- ---- ---- ---- 20.68 +.89 19.79 12200 ---- ---- ---- ---- 21.01 +.90 20.11 12250 ---- ---- ---- ---- 21.34 +.91 20.43 12300 ---- ---- ---- ---- 21.68 +.92 20.76 12350 ---- ---- ---- ---- 22.02 +.93 21.09 12400 ---- ---- ---- ---- 22.36 +.94 21.42 12450 ---- ---- ---- ---- 22.70 +.95 21.75 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 12.43 +.64 11.79 10600 ---- ---- ---- ---- 12.68 +.64 12.04 10650 ---- ---- ---- ---- 12.94 +.66 12.28 10700 ---- ---- ---- ---- 13.20 +.67 12.53 10750 ---- ---- ---- ---- 13.46 +.67 12.79 10800 ---- ---- ---- ---- 13.72 +.68 13.04 10850 ---- ---- ---- ---- 13.99 +.69 13.30 10900 ---- ---- ---- ---- 14.26 +.70 13.56 10950 ---- ---- ---- ---- 14.54 +.71 13.83 11000 ---- ---- ---- ---- 14.81 +.72 14.09 11050 ---- ---- ---- ---- 15.09 +.73 14.36 11100 ---- ---- ---- ---- 15.37 +.74 14.63 11150 ---- ---- ---- ---- 15.66 +.75 14.91 11200 ---- ---- ---- ---- 15.94 +.75 15.19 11250 ---- ---- ---- ---- 16.23 +.76 15.47 11300 ---- ---- ---- ---- 16.52 +.77 15.75 11350 ---- ---- ---- ---- 16.82 +.79 16.03 11400 ---- ---- ---- ---- 17.11 +.79 16.32 11450 ---- ---- ---- ---- 17.41 +.80 16.61 11500 ---- ---- ---- ---- 17.71 +.81 16.90 11550 ---- ---- ---- ---- 18.02 +.82 17.20 11600 ---- ---- ---- ---- 18.32 +.83 17.49 11650 ---- ---- ---- ---- 18.63 +.83 17.80 11700 ---- ---- ---- ---- 18.94 +.84 18.10 11750 ---- ---- ---- ---- 19.26 +.86 18.40 11800 ---- ---- ---- ---- 19.57 +.86 18.71 11850 ---- ---- ---- ---- 19.89 +.87 19.02 11900 ---- ---- ---- ---- 20.21 +.88 19.33 11950 ---- ---- ---- ---- 20.54 +.89 19.65 12000 ---- ---- ---- ---- 20.86 +.90 19.96 12050 ---- ---- ---- ---- 21.19 +.91 20.28 12100 ---- ---- ---- ---- 21.52 +.92 20.60 12150 ---- ---- ---- ---- 21.85 +.92 20.93 12200 ---- ---- ---- ---- 22.18 +.93 21.25 12250 ---- ---- ---- ---- 22.52 +.94 21.58 12300 ---- ---- ---- ---- 22.85 +.94 21.91 12350 ---- ---- ---- ---- 23.19 +.95 22.24 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG APR 23 04 EVT OPT ON GC SYN FT CALL 1875 ---- ---- ---- 19.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.75B 20.00 ---- ---- 1925 ---- ---- ---- 19.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.75B 20.00 ---- ---- 1960 ---- ---- ---- 19.75B 20.00 ---- ---- 1970 ---- ---- ---- 19.75B 20.00 ---- ---- 1980 ---- ---- ---- 17.00A 20.00 ---- ---- 1985 ---- ---- ---- 15.00A 20.00 ---- ---- 1990 ---- ---- ---- 12.25A 20.00 ---- ---- 1995 ---- ---- ---- 9.50A 20.00 ---- ---- 2000 ---- ---- ---- 6.75A 20.00 ---- ---- 2005 ---- ---- ---- 4.50A 20.00 ---- ---- 2010 ---- ---- ---- 2.50A 20.00 ---- ---- 2015 ---- ---- ---- 1.50A 20.00 ---- ---- 2020 8.00 19.75B 8.00 19.75B 20.00 ---- 50 ---- 2030 7.50 19.75B 7.50 19.75B 20.00 ---- 50 ---- 2040 ---- ---- ---- .25A .00 ---- ---- 2050 2.00 2.00 .50 .25A .00 ---- 75 ---- 2075 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 ECG APR 23 04 EVT OPT ON GC SYN FT PUT 1875 ---- ---- ---- .25A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1960 ---- ---- ---- .25A .00 ---- ---- 1970 ---- ---- ---- .25A .00 ---- ---- 1980 ---- ---- ---- .25A .00 ---- ---- 1985 ---- ---- ---- .25A .00 ---- ---- 1990 ---- ---- ---- .25A .00 ---- ---- 1995 ---- ---- ---- .25A .00 ---- ---- 2000 1.00 1.00 .25A .25A .00 ---- 3 ---- 2005 ---- ---- ---- .25A .00 ---- ---- 2010 ---- ---- ---- .25A .00 ---- ---- 2015 ---- ---- ---- .25A .00 ---- ---- 2020 .50 .50 .25A .25A .00 ---- 2 ---- 2030 ---- ---- ---- .25A .00 ---- ---- 2040 ---- ---- ---- 19.75B 20.00 ---- ---- 2050 18.75 18.75 18.75 17.50A 20.00 ---- 1 ---- 2075 ---- ---- ---- 19.75B 20.00 ---- ---- 2100 ---- ---- ---- 19.75B 20.00 ---- ---- 2125 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH APR 23 04 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.75B 20.00 ---- ---- 370 ---- ---- ---- 19.75B 20.00 ---- ---- 380 ---- ---- ---- 19.75B 20.00 ---- ---- 390 ---- ---- ---- 19.75B 20.00 ---- ---- 395 17.00 17.00 6.25A 6.25A 20.00 ---- 50 ---- 400 4.75 4.75 .25A .25A .00 ---- 1 ---- 401 2.25 2.25 .25A .25A .00 ---- 50 ---- 402 ---- ---- ---- .25A .00 ---- ---- 403 ---- ---- ---- .25A .00 ---- ---- 404 11.25 16.25B .25A .25A .00 ---- 2 ---- 405 ---- ---- ---- .25A .00 ---- ---- 406 ---- ---- ---- .25A .00 ---- ---- 407 ---- ---- ---- .25A .00 ---- ---- 408 ---- ---- ---- .25A .00 ---- ---- 409 ---- ---- ---- .25A .00 ---- ---- 410 ---- ---- ---- .25A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 ECH APR 23 04 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .25A .00 ---- ---- 400 ---- ---- ---- .75A 20.00 ---- ---- 401 ---- ---- ---- 1.25A 20.00 ---- ---- 402 ---- ---- ---- 1.75A 20.00 ---- ---- 403 3.25 19.75B 2.50A 2.50A 20.00 ---- 1 ---- 404 ---- ---- ---- 3.75A 20.00 ---- ---- 405 ---- ---- ---- 5.25A 20.00 ---- ---- 406 ---- ---- ---- 7.50A 20.00 ---- ---- 407 ---- ---- ---- 10.00A 20.00 ---- ---- 408 ---- ---- ---- 12.50A 20.00 ---- ---- 409 ---- ---- ---- 14.50A 20.00 ---- ---- 410 ---- ---- ---- 16.25A 20.00 ---- ---- 415 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.75B 20.00 ---- ---- 430 ---- ---- ---- 19.75B 20.00 ---- ---- 440 ---- ---- ---- 19.75B 20.00 ---- ---- 450 ---- ---- ---- 19.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI APR 23 04 EVT OPT ON SI SYN FT CALL 2250 ---- ---- ---- 19.75B 20.00 ---- ---- 2300 ---- ---- ---- 19.75B 20.00 ---- ---- 2325 ---- ---- ---- 19.75B 20.00 ---- ---- 2350 ---- ---- ---- 18.50A 20.00 ---- ---- 2360 ---- ---- ---- 17.50A 20.00 ---- ---- 2370 ---- ---- ---- 16.00A 20.00 ---- ---- 2380 ---- ---- ---- 14.00A 20.00 ---- ---- 2385 ---- ---- ---- 13.00A 20.00 ---- ---- 2390 ---- ---- ---- 12.00A 20.00 ---- ---- 2395 ---- ---- ---- 19.75B 20.00 ---- ---- 2400 ---- ---- ---- 9.50A 20.00 ---- ---- 2405 ---- ---- ---- 8.50A 20.00 ---- ---- 2410 ---- ---- ---- 7.25A 20.00 ---- ---- 2415 ---- ---- ---- 6.25A 20.00 ---- ---- 2420 17.50 19.75B 17.50 16.50A 20.00 ---- 60 ---- 2430 11.50 19.75B 11.50 10.00A 20.00 ---- 50 ---- 2440 ---- ---- ---- 2.25A 20.00 ---- ---- 2450 ---- ---- ---- 1.50A 20.00 ---- ---- 2475 ---- ---- ---- .50A 20.00 ---- ---- 2500 1.00 19.75B 1.00 19.75B 20.00 ---- 50 ---- 2550 .50 .50 .50 .25A .00 ---- 60 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 ECI APR 23 04 EVT OPT ON SI SYN FT PUT 2250 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2325 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- 2360 ---- ---- ---- .25A .00 ---- ---- 2370 ---- ---- ---- 4.00B .00 ---- ---- 2380 ---- ---- ---- .25A .00 ---- ---- 2385 ---- ---- ---- .25A .00 ---- ---- 2390 ---- ---- ---- .25A .00 ---- ---- 2395 ---- ---- ---- .25A .00 ---- ---- 2400 ---- ---- ---- .25A .00 ---- ---- 2405 ---- ---- ---- .25A .00 ---- ---- 2410 ---- ---- ---- .25A .00 ---- ---- 2415 ---- ---- ---- .25A .00 ---- ---- 2420 ---- ---- ---- .25A .00 ---- ---- 2430 ---- ---- ---- 16.25B .00 ---- ---- 2440 ---- ---- ---- .25A .00 ---- ---- 2450 ---- ---- ---- .25A .00 ---- ---- 2475 15.75 15.75 .25A 17.00B .00 ---- 50 ---- 2500 12.00 12.00 .25A 15.25B .00 ---- 5 ---- 2550 19.50 19.50 19.50 19.75B 20.00 ---- 60 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 *** END OF REPORT ***